Optimal Risky Portfolio

Construct 11 portfolios that have different

Holding Holding
weights in BBCA and ADRO to obtain the
Stock Price Stock Price Period Period shape of the Efficient Frontier
Date
(BBCA) (ADRO) Return Return
(BBCA) (ADRO)

Dapat Melihat pada Sheet BBCA.JK dan ADRO.JK

45.00%

40.00%
Optimal Risky Portfolio
35.00%

30.00% 31.14%
30.33%
29.44%
27.74%

Mean Return
25.00% 26.04%
Assumptions 24.3
Weight (BBCA) 50%
20.00%
Weight (ADRO) 50%
Risk-free rate 6% 15.00%

Results 10.00%
Annualized Average Mean Return 24.34% 41.33%
Annualized Variance 0.0895 0.3163 5.00%
Annualized Standard Deviation 29.91% 56.24%
0.00%
Covariance -0.001 20.00% 25.00% 30.00%
Correlation -0.01
Sharpe Ratio (Optimal Risky Portfolio) 0.90

Annualized Average Mean Return 45.09% 1.11%

Annualized Variance 0.5373 0.2842
Annualized Standard Deviation 73.30% 53.31%
Covariance 0.017
Correlation 0.04
Sharpe Ratio (Optimal Risky Portfolio) 0.51
1 portfolios that have different
BBCA and ADRO to obtain the
e Efficient Frontier BBCA ADRO Mean Return Variance Standard Deviation

Portfolio 1 0% 100% 41.33% 0.3162505 56.24%

Portfolio 2 10% 90% 39.63% 0.2568634 50.68%
Portfolio 3 20% 80% 37.93% 0.2056341 45.35%
Portfolio 4 30% 70% 36.23% 0.1625628 40.32%
Portfolio 5 40% 60% 34.53% 0.1276494 35.73%
Portfolio 6 50% 50% 32.84% 0.1008939 31.76%
Portfolio 7 60% 40% 31.14% 0.0822963 28.69%
Portfolio 8 70% 30% 29.44% 0.0718567 26.81%
Portfolio 9 80% 20% 27.74% 0.0695749 26.38%
Portfolio 10 90% 10% 26.04% 0.0754511 27.47%
Portfolio 11 100% 0% 24.34% 0.0894851 29.91%
Optimal Risky Portfolio 65% 35% 30.33% 0.0739031 27.19%

Use the Solver

Efficient Frontier combination tha
the highest Sha
45.00% 1.Select Solver
2.Set Objective
41.33% to "Max"
40.00% 39.63%
Optimal Risky Portfolio 37.93% 3.Select variabl
36.23%
35.00% 34.53% stocks weight in
32.84% portfolio (Cell I1
30.00% 31.14%
30.33%
29.44% J15)
27.74%
Mean Return

25.00% 26.04%
24.34%
20.00%

15.00%

10.00%

5.00%

0.00%
20.00% 25.00% 30.00% 35.00% 40.00% 45.00% 50.00% 55.00% 60.00%

Standard Deviation

Portfolio
BMRI PGAS Return Variance Risk Weight
50% 50% 23% 11.56% 34.00% 100.00%
60% 40% 27% 23.35% 48.32% 100.00%
100% 0% 45% 58.44% 76.45% 100.00%
10% 10% 10% 10% 10% 10%
Total Weight

100%
100%
100%
100%
100%
100%
100%
100%
100%
100%
100%
100%

Use the Solver to find the

combination that provides
the highest Sharpe ratio:
1.Select Solver
2.Set Objective (Cell E40)
to "Max"
3.Select variable cells-
stocks weight in the
portfolio (Cell I15 and
J15)
 Date Open High Low Close Adj Close Volume
2019-01-01 00:00:00 3750 3750 3750 3750 3102.091 0
2019-01-02 00:00:00 3750 3760 3700 3730 3085.547 31355300 -0.53%
2019-01-03 00:00:00 3710 3770 3690 3740 3093.819 83842400 0.27%
2019-01-04 00:00:00 3690 3740 3690 3710 3069.002 73936900 -0.80%
2019-01-07 00:00:00 3760 3790 3750 3770 3118.636 83678100 1.62%
2019-01-08 00:00:00 3770 3800 3750 3800 3143.452 67963700 0.80%
2019-01-09 00:00:00 3820 3830 3730 3730 3085.547 98529400 -1.84%
2019-01-10 00:00:00 3760 3800 3740 3800 3143.452 1.26E+08 1.88%
2019-01-11 00:00:00 3820 3860 3800 3860 3193.086 1.17E+08 1.58%
2019-01-14 00:00:00 3810 3850 3790 3850 3184.814 68487000 -0.26%
2019-01-15 00:00:00 3860 3930 3850 3930 3250.991 83464900 2.08%
2019-01-16 00:00:00 3940 4000 3920 3990 3300.625 1.39E+08 1.53%
2019-01-17 00:00:00 3970 3990 3960 3990 3300.625 78766100 0.00%
2019-01-18 00:00:00 4010 4020 3970 4020 3325.442 76350400 0.75%
2019-01-21 00:00:00 4040 4050 4020 4030 3333.714 83317600 0.25%
2019-01-22 00:00:00 4000 4010 3930 4000 3308.897 95420500 -0.74%
2019-01-23 00:00:00 3950 3980 3920 3920 3242.719 72518500 -2.00%
2019-01-24 00:00:00 3900 3910 3830 3860 3193.086 1.19E+08 -1.53%
2019-01-25 00:00:00 3880 3930 3840 3880 3209.63 75844000 0.52%
2019-01-28 00:00:00 3880 3890 3730 3780 3126.908 1.69E+08 -2.58%
2019-01-29 00:00:00 3780 3850 3780 3840 3176.542 1.18E+08 1.59%
2019-01-30 00:00:00 3850 3890 3830 3860 3193.086 85903100 0.52%
2019-01-31 00:00:00 3900 3920 3870 3900 3226.175 1.11E+08 1.04%
2019-02-01 00:00:00 3910 3930 3830 3870 3201.358 79588900 -0.77%
2019-02-04 00:00:00 3890 3890 3780 3780 3126.908 70070500 -2.33%
2019-02-05 00:00:00 3780 3780 3780 3780 3126.908 0 0.00%
2019-02-06 00:00:00 3820 3870 3820 3860 3193.086 72180200 2.12%
2019-02-07 00:00:00 3890 3890 3830 3860 3193.086 39141500 0.00%
2019-02-08 00:00:00 3810 3850 3810 3850 3184.814 32131700 -0.26%
2019-02-11 00:00:00 3870 3940 3860 3930 3250.991 88628900 2.08%
2019-02-12 00:00:00 3900 3910 3800 3820 3159.997 92427800 -2.80%
2019-02-13 00:00:00 3840 3850 3780 3790 3135.18 1.13E+08 -0.79%
2019-02-14 00:00:00 3790 3810 3740 3740 3093.819 76939400 -1.32%
2019-02-15 00:00:00 3770 3800 3730 3790 3135.18 67812600 1.34%
2019-02-18 00:00:00 3830 3920 3830 3900 3226.175 80275800 2.90%
2019-02-19 00:00:00 3930 3940 3900 3920 3242.719 82962700 0.51%
2019-02-20 00:00:00 3940 3940 3830 3870 3201.358 87933000 -1.28%
2019-02-21 00:00:00 3870 3890 3860 3870 3201.358 48031100 0.00%
2019-02-22 00:00:00 3870 3870 3820 3840 3176.542 61392700 -0.78%
2019-02-25 00:00:00 3900 3920 3850 3910 3234.447 53792400 1.82%
2019-02-26 00:00:00 3920 3930 3880 3930 3250.991 49657300 0.51%
2019-02-27 00:00:00 3900 3940 3890 3910 3234.447 48788200 -0.51%
2019-02-28 00:00:00 3880 3900 3840 3860 3193.086 1.61E+08 -1.28%
2019-03-01 00:00:00 3890 3920 3880 3910 3234.447 49810100 1.30%
2019-03-04 00:00:00 3910 3910 3850 3850 3184.814 32250500 -1.53%
2019-03-05 00:00:00 3890 3890 3820 3870 3201.358 41171000 0.52%
2019-03-06 00:00:00 3860 3880 3820 3820 3159.997 69927600 -1.29%
2019-03-07 00:00:00 3820 3820 3820 3820 3159.997 0 0.00%
2019-03-08 00:00:00 3810 3820 3740 3740 3093.819 1.06E+08 -2.09%
2019-03-11 00:00:00 3780 3820 3760 3800 3143.452 43971600 1.60%
2019-03-12 00:00:00 3800 3820 3730 3760 3110.364 43343700 -1.05%
2019-03-13 00:00:00 3730 3770 3710 3720 3077.274 45607600 -1.06%
2019-03-14 00:00:00 3720 3760 3710 3740 3093.819 62094100 0.54%
2019-03-15 00:00:00 3720 3760 3710 3750 3102.091 68778100 0.27%
2019-03-18 00:00:00 3770 3820 3760 3820 3159.997 44322600 1.87%
2019-03-19 00:00:00 3800 3820 3770 3780 3126.908 33156500 -1.05%
2019-03-20 00:00:00 3810 3820 3750 3760 3110.364 42784600 -0.53%
2019-03-21 00:00:00 3800 3810 3780 3790 3135.18 36527500 0.80%
2019-03-22 00:00:00 3800 3820 3790 3800 3143.452 26772900 0.26%
2019-03-25 00:00:00 3730 3790 3720 3790 3135.18 49162900 -0.26%
2019-03-26 00:00:00 3780 3820 3780 3820 3159.997 23049100 0.79%
2019-03-27 00:00:00 3840 3840 3810 3820 3159.997 35521900 0.00%
2019-03-28 00:00:00 3820 3890 3810 3880 3209.63 55847200 1.57%
2019-03-29 00:00:00 3880 3970 3880 3960 3275.808 82231400 2.06%
2019-04-01 00:00:00 3950 3960 3900 3930 3250.991 28246400 -0.76%
2019-04-02 00:00:00 3910 3950 3910 3930 3250.991 35443400 0.00%
2019-04-03 00:00:00 3930 3930 3930 3930 3250.991 0 0.00%
2019-04-04 00:00:00 3980 4040 3950 4030 3333.714 96122100 2.54%
2019-04-05 00:00:00 4020 4090 4000 4060 3358.531 66832600 0.74%
2019-04-08 00:00:00 4020 4030 3940 3950 3267.536 73208300 -2.71%
2019-04-09 00:00:00 3980 4000 3910 3950 3267.536 88580200 0.00%
2019-04-10 00:00:00 3920 3950 3890 3930 3250.991 52555500 -0.51%
2019-04-11 00:00:00 3900 3930 3880 3890 3217.903 51480700 -1.02%
2019-04-12 00:00:00 3820 3870 3810 3830 3168.269 45324300 -1.54%
2019-04-15 00:00:00 3860 3860 3810 3830 3168.269 44510600 0.00%
2019-04-16 00:00:00 3830 3880 3830 3870 3201.358 62572100 1.04%
2019-04-17 00:00:00 3870 3870 3870 3870 3201.358 0 0.00%
2019-04-18 00:00:00 3920 3950 3840 3860 3193.086 1.19E+08 -0.26%
2019-04-19 00:00:00 3860 3860 3860 3860 3193.086 0 0.00%
2019-04-22 00:00:00 3860 3860 3780 3780 3126.908 48671200 -2.07%
2019-04-23 00:00:00 3780 3870 3730 3850 3184.814 86443700 1.85%
2019-04-24 00:00:00 3850 3860 3780 3840 3176.542 76660900 -0.26%
2019-04-25 00:00:00 3800 3840 3790 3830 3168.269 52775100 -0.26%
2019-04-26 00:00:00 3800 3910 3800 3910 3234.447 66452700 2.09%
2019-04-29 00:00:00 3850 3900 3850 3860 3193.086 50143700 -1.28%
2019-04-30 00:00:00 3890 3890 3750 3790 3135.18 1.32E+08 -1.81%
2019-05-01 00:00:00 3790 3790 3790 3790 3135.18 0 0.00%
2019-05-02 00:00:00 3760 3880 3760 3830 3168.269 1.37E+08 1.06%
2019-05-03 00:00:00 3800 3830 3760 3820 3159.997 1.02E+08 -0.26%
2019-05-06 00:00:00 3760 3840 3720 3840 3176.542 1.07E+08 0.52%
2019-05-07 00:00:00 3870 3910 3840 3900 3226.175 74814500 1.56%
2019-05-08 00:00:00 3890 3920 3870 3900 3226.175 77743400 0.00%
2019-05-09 00:00:00 3860 3900 3800 3800 3143.452 74716500 -2.56%
2019-05-10 00:00:00 3800 3840 3790 3790 3135.18 66672500 -0.26%
2019-05-13 00:00:00 3820 3840 3760 3770 3118.636 47605100 -0.53%
2019-05-14 00:00:00 3730 3800 3720 3760 3110.364 77483200 -0.27%
2019-05-15 00:00:00 3770 3790 3660 3660 3027.641 57596600 -2.66%
2019-05-16 00:00:00 3660 3720 3530 3600 2978.008 1.07E+08 -1.64%
2019-05-17 00:00:00 3610 3620 3500 3510 2903.557 94437400 -2.50%
2019-05-20 00:00:00 3520 3620 3480 3600 2978.008 82354400 2.56%
2019-05-21 00:00:00 3600 3630 3550 3600 2978.008 1.06E+08 0.00%
2019-05-22 00:00:00 3590 3600 3540 3540 2928.374 63687000 -1.67%
2019-05-23 00:00:00 3540 3690 3540 3660 3027.641 1.13E+08 3.39%
2019-05-24 00:00:00 3700 3780 3690 3750 3102.091 87594500 2.46%
2019-05-27 00:00:00 3760 3830 3750 3820 3159.997 87146600 1.87%
2019-05-28 00:00:00 3800 3820 3690 3690 3052.458 3.22E+08 -3.40%
2019-05-29 00:00:00 3750 3830 3730 3780 3126.908 1.23E+08 2.44%
2019-05-30 00:00:00 3780 3780 3780 3780 3126.908 0 0.00%
2019-05-31 00:00:00 3780 3930 3780 3900 3226.175 1.94E+08 3.17%
2019-06-03 00:00:00 3900 3900 3900 3900 3226.175 0 0.00%
2019-06-04 00:00:00 3900 3900 3900 3900 3226.175 0 0.00%
2019-06-05 00:00:00 3900 3900 3900 3900 3226.175 0 0.00%
2019-06-06 00:00:00 3900 3900 3900 3900 3226.175 0 0.00%
2019-06-07 00:00:00 3900 3900 3900 3900 3226.175 0 0.00%
2019-06-10 00:00:00 4000 4060 3970 4040 3341.986 2.23E+08 3.59%
2019-06-11 00:00:00 4010 4060 4000 4020 3325.442 88861700 -0.50%
2019-06-12 00:00:00 3880 3950 3840 3940 3304.147 1.35E+08 -1.99%
2019-06-13 00:00:00 3940 3990 3900 3990 3346.078 1.16E+08 1.27%
2019-06-14 00:00:00 4020 4050 3970 3990 3346.078 92466800 0.00%
2019-06-17 00:00:00 3950 3970 3900 3900 3270.603 60851700 -2.26%
2019-06-18 00:00:00 3890 3990 3890 3980 3337.692 66112800 2.05%
2019-06-20 00:00:00 4110 4110 4020 4040 3388.009 57673700 1.51%
2019-06-21 00:00:00 4010 4040 3950 4040 3388.009 1.54E+08 0.00%
2019-06-24 00:00:00 4050 4050 3970 3980 3337.692 50525100 -1.49%
2019-06-25 00:00:00 4040 4040 4000 4010 3362.85 42601100 0.75%
2019-06-26 00:00:00 4020 4050 3980 3980 3337.692 56092200 -0.75%
2019-06-27 00:00:00 4010 4120 4000 4090 3429.939 94221200 2.76%
2019-06-28 00:00:00 4100 4200 4090 4140 3471.871 1.3E+08 1.22%
2019-07-01 00:00:00 4200 4240 4170 4220 3538.96 79382300 1.93%
2019-07-02 00:00:00 4240 4250 4180 4250 3564.118 87999800 0.71%
2019-07-03 00:00:00 4160 4240 4160 4240 3555.732 63296200 -0.24%
2019-07-04 00:00:00 4190 4260 4190 4250 3564.118 38459300 0.24%
2019-07-05 00:00:00 4260 4280 4240 4280 3589.277 50332800 0.71%
2019-07-08 00:00:00 4230 4290 4210 4270 3580.891 57903400 -0.23%
2019-07-09 00:00:00 4300 4370 4270 4350 3647.98 1.25E+08 1.87%
2019-07-10 00:00:00 4310 4320 4260 4290 3597.663 62529900 -1.38%
2019-07-11 00:00:00 4250 4280 4240 4270 3580.891 25645900 -0.47%
2019-07-12 00:00:00 4240 4250 4170 4180 3505.415 57088600 -2.11%
2019-07-15 00:00:00 4250 4290 4230 4280 3589.277 66960500 2.39%
2019-07-16 00:00:00 4240 4280 4210 4240 3555.732 45461500 -0.93%
2019-07-17 00:00:00 4250 4260 4220 4230 3547.346 32069800 -0.24%
2019-07-18 00:00:00 4220 4250 4210 4240 3555.732 45408100 0.24%
2019-07-19 00:00:00 4260 4280 4250 4270 3580.891 60692800 0.71%
2019-07-22 00:00:00 4250 4270 4230 4260 3572.504 37513700 -0.23%
2019-07-23 00:00:00 4260 4270 4200 4250 3564.118 62628100 -0.23%
2019-07-24 00:00:00 4230 4240 4160 4190 3513.802 73904300 -1.41%
2019-07-25 00:00:00 4160 4240 4160 4210 3530.573 49276300 0.48%
2019-07-26 00:00:00 4160 4210 4110 4160 3488.643 70952400 -1.19%
2019-07-29 00:00:00 4150 4240 4140 4200 3522.188 54336900 0.96%
2019-07-30 00:00:00 4280 4300 4260 4270 3580.891 88417200 1.67%
2019-07-31 00:00:00 4240 4300 4210 4300 3606.049 1.76E+08 0.70%
2019-08-01 00:00:00 4300 4300 4260 4280 3589.277 94856600 -0.47%
2019-08-02 00:00:00 4280 4300 4250 4280 3589.277 82253800 0.00%
2019-08-05 00:00:00 4200 4220 4060 4080 3421.553 1.12E+08 -4.67%
2019-08-06 00:00:00 4060 4190 4050 4130 3463.484 1.09E+08 1.23%
2019-08-07 00:00:00 4230 4270 4170 4210 3530.573 1.05E+08 1.94%
2019-08-08 00:00:00 4270 4290 4240 4260 3572.504 95204000 1.19%
2019-08-09 00:00:00 4300 4300 4240 4260 3572.504 89600500 0.00%
2019-08-12 00:00:00 4300 4320 4230 4260 3572.504 41817800 0.00%
2019-08-13 00:00:00 4290 4290 4230 4250 3564.118 98757900 -0.23%
2019-08-14 00:00:00 4300 4300 4270 4290 3597.663 84928200 0.94%
2019-08-15 00:00:00 4200 4290 4200 4290 3597.663 97255500 0.00%
2019-08-16 00:00:00 4300 4310 4220 4280 3589.277 51853900 -0.23%
2019-08-19 00:00:00 4340 4340 4290 4340 3639.594 86011300 1.40%
2019-08-20 00:00:00 4350 4470 4340 4470 3748.614 1.43E+08 3.00%
2019-08-21 00:00:00 4460 4500 4390 4410 3698.297 99649300 -1.34%
2019-08-22 00:00:00 4380 4450 4320 4450 3731.841 1.11E+08 0.91%
2019-08-23 00:00:00 4390 4450 4340 4380 3673.139 83823900 -1.57%
2019-08-26 00:00:00 4280 4360 4280 4330 3631.208 77603200 -1.14%
2019-08-27 00:00:00 4390 4410 4320 4380 3673.139 1.68E+08 1.15%
2019-08-28 00:00:00 4430 4430 4350 4370 3664.752 68091100 -0.23%
2019-08-29 00:00:00 4370 4440 4370 4380 3673.139 65718900 0.23%
2019-08-30 00:00:00 4430 4450 4420 4450 3731.841 95138200 1.60%
2019-09-02 00:00:00 4440 4450 4400 4410 3698.297 27531000 -0.90%
2019-09-03 00:00:00 4440 4440 4330 4350 3647.98 66884700 -1.36%
2019-09-04 00:00:00 4310 4350 4280 4290 3597.663 78905600 -1.38%
2019-09-05 00:00:00 4290 4360 4290 4320 3622.821 97098300 0.70%
2019-09-06 00:00:00 4360 4360 4210 4210 3530.573 1.17E+08 -2.55%
2019-09-09 00:00:00 4280 4300 4240 4270 3580.891 47057300 1.43%
2019-09-10 00:00:00 4300 4300 4250 4270 3580.891 80403000 0.00%
2019-09-11 00:00:00 4300 4300 4210 4250 3564.118 90211600 -0.47%
2019-09-12 00:00:00 4220 4230 4160 4170 3497.029 70382200 -1.88%
2019-09-13 00:00:00 4230 4230 4160 4160 3488.643 64074800 -0.24%
2019-09-16 00:00:00 4160 4260 4160 4220 3538.96 85284700 1.44%
2019-09-17 00:00:00 4240 4280 4220 4270 3580.891 86432000 1.18%
2019-09-18 00:00:00 4250 4280 4230 4250 3564.118 72359600 -0.47%
2019-09-19 00:00:00 4260 4260 4190 4210 3530.573 58720600 -0.94%
2019-09-20 00:00:00 4250 4300 4230 4290 3597.663 1.32E+08 1.90%
2019-09-23 00:00:00 4290 4300 4230 4250 3564.118 70483600 -0.93%
2019-09-24 00:00:00 4210 4240 4150 4210 3530.573 88979100 -0.94%
2019-09-25 00:00:00 4220 4250 4180 4220 3538.96 84582300 0.24%
2019-09-26 00:00:00 4220 4370 4200 4360 3656.366 79324000 3.32%
2019-09-27 00:00:00 4310 4350 4300 4310 3614.435 52305800 -1.15%
2019-09-30 00:00:00 4270 4330 4270 4310 3614.435 1.12E+08 0.00%
2019-10-01 00:00:00 4400 4400 4220 4250 3564.118 60332400 -1.39%
2019-10-02 00:00:00 4260 4300 4190 4200 3522.188 51606300 -1.18%
2019-10-03 00:00:00 4190 4250 4160 4200 3522.188 56433000 0.00%
2019-10-04 00:00:00 4250 4250 4180 4190 3513.802 34082000 -0.24%
2019-10-07 00:00:00 4240 4240 4090 4110 3446.712 42996900 -1.91%
2019-10-08 00:00:00 4170 4170 4060 4090 3429.939 74448900 -0.49%
2019-10-09 00:00:00 4090 4170 4080 4120 3455.098 59314500 0.73%
2019-10-10 00:00:00 4060 4120 4060 4110 3446.712 34345600 -0.24%
2019-10-11 00:00:00 4100 4170 4100 4170 3497.029 42198800 1.46%
2019-10-14 00:00:00 4200 4210 4150 4190 3513.802 52681800 0.48%
2019-10-15 00:00:00 4190 4190 4150 4170 3497.029 64670200 -0.48%
2019-10-16 00:00:00 4170 4190 4140 4170 3497.029 70555700 0.00%
2019-10-17 00:00:00 4160 4180 4140 4170 3497.029 50695300 0.00%
2019-10-18 00:00:00 4170 4190 4160 4190 3513.802 1.7E+08 0.48%
2019-10-21 00:00:00 4200 4250 4190 4200 3522.188 63797000 0.24%
2019-10-22 00:00:00 4200 4250 4200 4230 3547.346 56711100 0.71%
2019-10-23 00:00:00 4210 4270 4210 4260 3572.504 97971900 0.71%
2019-10-24 00:00:00 4300 4350 4250 4350 3647.98 99213400 2.11%
2019-10-25 00:00:00 4320 4360 4270 4280 3589.277 67661500 -1.61%
2019-10-28 00:00:00 4280 4280 4220 4260 3572.504 30710600 -0.47%
2019-10-29 00:00:00 4230 4330 4220 4330 3631.208 68715000 1.64%
2019-10-30 00:00:00 4290 4350 4210 4270 3580.891 89575600 -1.39%
2019-10-31 00:00:00 4220 4240 4080 4110 3446.712 1.86E+08 -3.75%
2019-11-01 00:00:00 4090 4150 4060 4080 3421.553 1.07E+08 -0.73%
2019-11-04 00:00:00 4080 4160 4080 4150 3480.257 65897700 1.72%
2019-11-05 00:00:00 4170 4200 4130 4200 3522.188 1.09E+08 1.20%
2019-11-06 00:00:00 4180 4190 4110 4120 3455.098 1.35E+08 -1.90%
2019-11-07 00:00:00 4150 4150 3990 4070 3413.167 1.25E+08 -1.21%
2019-11-08 00:00:00 4010 4120 3990 4110 3446.712 70404800 0.98%
2019-11-11 00:00:00 4040 4120 4040 4100 3438.326 57079800 -0.24%
2019-11-12 00:00:00 4050 4190 4050 4180 3505.415 88251100 1.95%
2019-11-13 00:00:00 4130 4170 4100 4150 3480.257 91925700 -0.72%
2019-11-14 00:00:00 4110 4130 4010 4050 3396.395 1.23E+08 -2.41%
2019-11-15 00:00:00 4080 4090 4030 4080 3421.553 50780500 0.74%
2019-11-18 00:00:00 4040 4060 3990 4000 3354.464 1.05E+08 -1.96%
2019-11-19 00:00:00 4000 4020 3970 4020 3371.237 1.14E+08 0.50%
2019-11-20 00:00:00 4000 4090 4000 4090 3429.939 1.49E+08 1.74%
2019-11-21 00:00:00 4050 4090 4020 4020 3371.237 64005900 -1.71%
2019-11-22 00:00:00 4030 4050 4000 4050 3396.395 76569400 0.75%
2019-11-25 00:00:00 4070 4070 3940 3950 3312.534 1.08E+08 -2.47%
2019-11-26 00:00:00 3950 3960 3860 3860 3237.058 2.81E+08 -2.28%
2019-11-27 00:00:00 3870 3930 3800 3880 3253.83 97511300 0.52%
2019-11-28 00:00:00 3830 3900 3800 3820 3203.513 70635000 -1.55%
2019-11-29 00:00:00 3860 3950 3840 3930 3295.761 72146900 2.88%
2019-12-02 00:00:00 3960 3960 3930 3950 3312.534 74263500 0.51%
2019-12-03 00:00:00 3920 3940 3910 3920 3287.375 74494000 -0.76%
2019-12-04 00:00:00 3920 3990 3900 3990 3346.078 64948300 1.79%
2019-12-05 00:00:00 3990 4080 3990 4060 3404.781 1.18E+08 1.75%
2019-12-06 00:00:00 4040 4100 4020 4100 3438.326 50682100 0.99%
2019-12-09 00:00:00 4080 4110 4050 4070 3413.167 80864200 -0.73%
2019-12-10 00:00:00 4050 4070 4010 4040 3388.009 54824900 -0.74%
2019-12-11 00:00:00 4010 4050 4000 4050 3396.395 79749500 0.25%
2019-12-12 00:00:00 4040 4050 3950 3950 3312.534 1.48E+08 -2.47%
2019-12-13 00:00:00 4000 4020 3960 3990 3346.078 81937300 1.01%
2019-12-16 00:00:00 3970 4020 3960 3970 3329.306 86479200 -0.50%
2019-12-17 00:00:00 3970 3990 3950 3980 3337.692 91747200 0.25%
2019-12-18 00:00:00 3960 4000 3950 3990 3346.078 1.02E+08 0.25%
2019-12-19 00:00:00 3970 3980 3900 3900 3270.603 1.27E+08 -2.26%
2019-12-20 00:00:00 3900 4020 3900 4020 3371.237 1.52E+08 3.08%
2019-12-23 00:00:00 4020 4030 3980 4020 3371.237 58715700 0.00%
2019-12-26 00:00:00 4020 4020 3980 4000 3354.464 36935300 -0.50%
2019-12-27 00:00:00 3990 4010 3980 3990 3346.078 52812000 -0.25%
2019-12-30 00:00:00 3980 4030 3970 3970 3329.306 67738300 -0.50%
2020-01-02 00:00:00 3970 4000 3900 3910 3278.989 52094000 -1.51%
2020-01-03 00:00:00 3960 3980 3930 3980 3337.692 70032900 1.79%
2020-01-06 00:00:00 3930 3970 3930 3960 3320.92 42908900 -0.50%
2020-01-07 00:00:00 3930 3970 3920 3940 3304.147 51837600 -0.51%
2020-01-08 00:00:00 3920 3950 3900 3900 3270.603 52402600 -1.02%
2020-01-09 00:00:00 3920 3970 3920 3960 3320.92 37580300 1.54%
2020-01-10 00:00:00 3980 3990 3950 3980 3337.692 48099000 0.51%
2020-01-13 00:00:00 4000 4030 3990 4030 3379.623 61913800 1.26%
2020-01-14 00:00:00 3980 4000 3940 3950 3312.534 95058600 -1.99%
2020-01-15 00:00:00 3960 3960 3870 3880 3253.83 1.48E+08 -1.77%
2020-01-16 00:00:00 3890 3890 3830 3850 3228.672 1.19E+08 -0.77%
2020-01-17 00:00:00 3860 3870 3800 3810 3195.127 1.2E+08 -1.04%
2020-01-20 00:00:00 3820 3840 3800 3810 3195.127 73599200 0.00%
2020-01-21 00:00:00 3810 3900 3810 3890 3262.216 78014400 2.10%
2020-01-22 00:00:00 3890 3890 3850 3860 3237.058 45839800 -0.77%
2020-01-23 00:00:00 3860 3880 3830 3880 3253.83 41077400 0.52%
2020-01-24 00:00:00 3880 3930 3860 3920 3287.375 58524000 1.03%
2020-01-27 00:00:00 3920 3920 3830 3840 3220.286 33081800 -2.04%
2020-01-28 00:00:00 3810 3840 3800 3830 3211.899 56210000 -0.26%
2020-01-29 00:00:00 3840 3900 3840 3900 3270.603 51929800 1.83%
2020-01-30 00:00:00 3910 3910 3850 3860 3237.058 60391600 -1.03%
2020-01-31 00:00:00 3890 3890 3780 3800 3186.741 1.2E+08 -1.55%
2020-02-03 00:00:00 3800 3820 3730 3740 3136.424 68360600 -1.58%
2020-02-04 00:00:00 3810 3810 3730 3760 3153.197 77259600 0.53%
2020-02-05 00:00:00 3760 3780 3720 3770 3161.583 68150800 0.27%
2020-02-06 00:00:00 3800 3800 3750 3760 3153.197 56261500 -0.27%
2020-02-07 00:00:00 3780 3820 3760 3790 3178.355 53578900 0.80%
2020-02-10 00:00:00 3800 3850 3780 3810 3195.127 86588500 0.53%
2020-02-11 00:00:00 3810 3830 3780 3790 3178.355 50248200 -0.52%
2020-02-12 00:00:00 3800 3850 3780 3820 3203.513 73840300 0.79%
2020-02-13 00:00:00 3820 3830 3710 3730 3128.038 66699800 -2.36%
2020-02-14 00:00:00 3680 3730 3640 3640 3052.563 1.09E+08 -2.41%
2020-02-17 00:00:00 3630 3660 3590 3610 3027.404 94887800 -0.82%
2020-02-18 00:00:00 3590 3660 3590 3620 3035.79 94382900 0.28%
2020-02-19 00:00:00 3620 3640 3590 3620 3035.79 63717800 0.00%
2020-02-20 00:00:00 3620 3650 3600 3630 3044.176 53035400 0.28%
2020-02-21 00:00:00 3650 3710 3640 3690 3094.493 86862600 1.65%
2020-02-24 00:00:00 3670 3720 3630 3640 3052.563 72610600 -1.36%
2020-02-25 00:00:00 3600 3670 3590 3590 3010.632 73990700 -1.37%
2020-02-26 00:00:00 3530 3550 3450 3510 2943.542 1.33E+08 -2.23%
2020-02-27 00:00:00 3510 3550 3420 3470 2909.998 88389400 -1.14%
2020-02-28 00:00:00 3390 3490 3340 3490 2926.77 1.52E+08 0.58%
2020-03-02 00:00:00 3470 3550 3440 3440 2884.839 96802900 -1.43%
2020-03-03 00:00:00 3510 3660 3470 3620 3035.79 1.15E+08 5.23%
2020-03-04 00:00:00 3640 3840 3630 3830 3211.899 1.36E+08 5.80%
2020-03-05 00:00:00 3820 3880 3760 3830 3211.899 1.01E+08 0.00%
2020-03-06 00:00:00 3730 3790 3710 3750 3144.81 86476000 -2.09%
2020-03-09 00:00:00 3560 3620 3500 3500 2935.156 1.09E+08 -6.67%
2020-03-10 00:00:00 3480 3620 3480 3490 2926.77 1.2E+08 -0.29%
2020-03-11 00:00:00 3470 3480 3370 3400 2851.295 1.15E+08 -2.58%
2020-03-12 00:00:00 3300 3440 3270 3310 2775.819 84363800 -2.65%
2020-03-13 00:00:00 3310 3310 3310 3310 2775.819 0 0.00%
2020-03-16 00:00:00 3300 3300 3160 3160 2650.027 1.16E+08 -4.53%
2020-03-17 00:00:00 3160 3160 2940 2940 2465.531 1.5E+08 -6.96%
2020-03-18 00:00:00 3010 3080 2740 2810 2356.511 1.5E+08 -4.42%
2020-03-19 00:00:00 2810 2810 2620 2620 2197.174 1.39E+08 -6.76%
2020-03-20 00:00:00 2660 2990 2450 2880 2415.214 2.68E+08 9.92%
2020-03-23 00:00:00 2880 2880 2680 2680 2247.491 86157200 -6.94%
2020-03-24 00:00:00 2700 2880 2570 2620 2197.174 2.44E+08 -2.24%
2020-03-26 00:00:00 2550 3080 2550 2980 2499.076 2.67E+08 13.74%
2020-03-27 00:00:00 3050 3270 3050 3090 2591.323 2.01E+08 3.69%
2020-03-30 00:00:00 3060 3180 2880 3140 2633.254 1.34E+08 1.62%
2020-03-31 00:00:00 3180 3300 3120 3160 2650.027 1.51E+08 0.64%
2020-04-01 00:00:00 3180 3200 3040 3100 2599.71 1.05E+08 -1.90%
2020-04-02 00:00:00 3100 3130 3020 3130 2624.868 92893600 0.97%
2020-04-03 00:00:00 3150 3220 3120 3200 2683.571 83469200 2.24%
2020-04-06 00:00:00 3280 3330 3180 3330 2792.591 1.15E+08 4.06%
2020-04-07 00:00:00 3390 3500 3200 3220 2700.344 1.66E+08 -3.30%
2020-04-08 00:00:00 3220 3220 3050 3110 2608.096 1.25E+08 -3.42%
2020-04-09 00:00:00 3110 3180 3030 3120 2616.482 1.23E+08 0.32%
2020-04-13 00:00:00 3140 3230 3130 3180 2666.799 45469500 1.92%
2020-04-14 00:00:00 3200 3250 3160 3240 2717.116 79114600 1.89%
2020-04-15 00:00:00 3250 3300 3090 3110 2608.096 69832000 -4.01%
2020-04-16 00:00:00 3110 3110 3000 3000 2515.848 1.1E+08 -3.54%
2020-04-17 00:00:00 3050 3250 3050 3230 2708.73 1.28E+08 7.67%
2020-04-20 00:00:00 3270 3270 3120 3120 2616.482 77306900 -3.41%
2020-04-21 00:00:00 3120 3130 3050 3070 2574.551 43239400 -1.60%
2020-04-22 00:00:00 3050 3270 3030 3160 2650.027 1.26E+08 2.93%
2020-04-23 00:00:00 3200 3240 3070 3070 2574.551 1.17E+08 -2.85%
2020-04-24 00:00:00 3100 3160 3080 3090 2591.323 84061400 0.65%
2020-04-27 00:00:00 3120 3200 3100 3150 2641.641 85475400 1.94%
2020-04-28 00:00:00 3170 3200 3140 3160 2650.027 80212700 0.32%
2020-04-29 00:00:00 3200 3390 3100 3350 2809.364 1.55E+08 6.01%
2020-04-30 00:00:00 3400 3540 3350 3500 2935.156 1.63E+08 4.48%
2020-05-04 00:00:00 3400 3400 3260 3320 2784.205 1.09E+08 -5.14%
2020-05-05 00:00:00 3320 3390 3320 3320 2784.205 74036700 0.00%
2020-05-06 00:00:00 3300 3340 3220 3240 2717.116 86395000 -2.41%
2020-05-08 00:00:00 3270 3290 3150 3190 2675.186 1.44E+08 -1.54%
2020-05-11 00:00:00 3220 3250 3210 3220 2700.344 58473100 0.94%
2020-05-12 00:00:00 3270 3270 3100 3150 2641.641 1.39E+08 -2.17%
2020-05-13 00:00:00 3150 3170 3080 3160 2650.027 73238700 0.32%
2020-05-14 00:00:00 3110 3140 3060 3070 2574.551 1.02E+08 -2.85%
2020-05-15 00:00:00 3100 3130 3020 3100 2599.71 1.15E+08 0.98%
2020-05-18 00:00:00 3100 3220 3100 3220 2700.344 1.09E+08 3.87%
2020-05-19 00:00:00 3250 3330 3250 3270 2742.274 97387100 1.55%
2020-05-20 00:00:00 3200 3260 3180 3180 2666.799 76086600 -2.75%
2020-05-26 00:00:00 3150 3280 3130 3250 2725.502 1.06E+08 2.20%
2020-05-27 00:00:00 3250 3270 3150 3170 2658.413 1.29E+08 -2.46%
2020-05-28 00:00:00 3180 3210 3130 3130 2624.868 1.77E+08 -1.26%
2020-05-29 00:00:00 3100 3150 3080 3150 2641.641 2.76E+08 0.64%
2020-06-02 00:00:00 3160 3270 3120 3250 2725.502 1.75E+08 3.17%
2020-06-03 00:00:00 3280 3320 3230 3290 2759.047 2.16E+08 1.23%
2020-06-04 00:00:00 3320 3390 3250 3300 2767.433 1.68E+08 0.30%
2020-06-05 00:00:00 3360 3360 3200 3230 2708.73 1.88E+08 -2.12%
2020-06-08 00:00:00 3250 3290 3220 3230 2708.73 2.22E+08 0.00%
2020-06-09 00:00:00 3250 3270 3140 3140 2633.254 1.71E+08 -2.79%
2020-06-10 00:00:00 3150 3190 3100 3110 2608.096 2.63E+08 -0.96%
2020-06-11 00:00:00 3120 3150 3060 3080 2582.938 1.76E+08 -0.96%
2020-06-12 00:00:00 3080 3080 2970 3030 2541.007 2.6E+08 -1.62%
2020-06-15 00:00:00 3060 3150 3030 3090 2591.323 2.42E+08 1.98%
2020-06-16 00:00:00 3150 3220 3130 3200 2683.571 1.94E+08 3.56%
2020-06-17 00:00:00 3210 3230 3140 3210 2691.958 1.78E+08 0.31%
2020-06-18 00:00:00 3210 3350 3180 3280 2750.661 2.36E+08 2.18%
2020-06-19 00:00:00 3300 3340 3250 3280 2750.661 2.27E+08 0.00%
2020-06-22 00:00:00 3290 3300 3180 3200 2683.571 1.6E+08 -2.44%
2020-06-23 00:00:00 3200 3200 3120 3130 2624.868 1.67E+08 -2.19%
2020-06-24 00:00:00 3150 3230 3140 3180 2666.799 1.71E+08 1.60%
2020-06-25 00:00:00 3160 3220 3140 3160 2650.027 1.01E+08 -0.63%
2020-06-26 00:00:00 3190 3220 3180 3190 2675.186 1.01E+08 0.95%
2020-06-29 00:00:00 3200 3250 3160 3180 2666.799 1.57E+08 -0.31%
2020-06-30 00:00:00 3090 3100 3050 3050 2688.011 2.58E+08 -4.09%
2020-07-01 00:00:00 3070 3100 3010 3040 2679.198 1.48E+08 -0.33%
2020-07-02 00:00:00 3040 3140 3040 3140 2767.329 1.78E+08 3.29%
2020-07-03 00:00:00 3150 3180 3110 3120 2749.703 1.02E+08 -0.64%
2020-07-06 00:00:00 3130 3150 3040 3050 2688.011 2.49E+08 -2.24%
2020-07-07 00:00:00 3060 3120 3050 3120 2749.703 1.69E+08 2.30%
2020-07-08 00:00:00 3130 3160 3110 3150 2776.142 1.58E+08 0.96%
2020-07-09 00:00:00 3170 3190 3110 3110 2740.889 1.26E+08 -1.27%
2020-07-10 00:00:00 3110 3130 3100 3110 2740.889 95422400 0.00%
2020-07-13 00:00:00 3120 3130 3080 3090 2723.263 77733900 -0.64%
2020-07-14 00:00:00 3100 3110 3070 3080 2714.45 1.11E+08 -0.32%
2020-07-15 00:00:00 3120 3130 3080 3090 2723.263 1.02E+08 0.32%
2020-07-16 00:00:00 3090 3110 3080 3100 2732.076 91951000 0.32%
2020-07-17 00:00:00 3100 3110 3060 3060 2696.824 1.12E+08 -1.29%
2020-07-20 00:00:00 3080 3080 3040 3060 2696.824 64735500 0.00%
2020-07-21 00:00:00 3050 3110 3050 3060 2696.824 1.01E+08 0.00%
2020-07-22 00:00:00 3070 3090 3060 3070 2705.637 69462100 0.33%
2020-07-23 00:00:00 3070 3090 3060 3070 2705.637 70482100 0.00%
2020-07-24 00:00:00 3080 3080 3020 3020 2661.571 1.37E+08 -1.63%
2020-07-27 00:00:00 3020 3050 3020 3040 2679.198 58708800 0.66%
2020-07-28 00:00:00 3050 3050 3010 3020 2661.571 1.03E+08 -0.66%
2020-07-29 00:00:00 3030 3050 3000 3000 2643.945 1.14E+08 -0.66%
2020-07-30 00:00:00 3040 3050 3000 3050 2688.011 95785000 1.67%
2020-08-03 00:00:00 3060 3060 2850 2920 2573.44 2.56E+08 -4.26%
2020-08-04 00:00:00 2970 2970 2920 2950 2599.879 96018000 1.03%
2020-08-05 00:00:00 2960 3040 2920 3020 2661.571 1.21E+08 2.37%
2020-08-06 00:00:00 3050 3050 3000 3020 2661.571 71699000 0.00%
2020-08-07 00:00:00 3020 3030 2970 2980 2626.318 78347200 -1.32%
2020-08-10 00:00:00 3000 3020 2970 2970 2617.506 65485400 -0.34%
2020-08-11 00:00:00 2980 3000 2930 2930 2582.253 1.76E+08 -1.35%
2020-08-12 00:00:00 2930 2960 2920 2950 2599.879 1.11E+08 0.68%
2020-08-13 00:00:00 2950 3020 2950 3010 2652.758 1.61E+08 2.03%
2020-08-14 00:00:00 3020 3040 3000 3030 2670.384 93007500 0.66%
2020-08-18 00:00:00 3030 3060 3000 3050 2688.011 1.39E+08 0.66%
2020-08-19 00:00:00 3050 3050 3000 3000 2643.945 1.04E+08 -1.64%
2020-08-24 00:00:00 3010 3020 2990 3000 2643.945 76713900 0.00%
2020-08-25 00:00:00 3010 3010 2980 2980 2626.318 1E+08 -0.67%
2020-08-26 00:00:00 2980 3050 2980 3020 2661.571 1.22E+08 1.34%
2020-08-27 00:00:00 3020 3040 2970 2990 2635.132 1.03E+08 -0.99%
2020-08-28 00:00:00 2990 2990 2940 2960 2608.692 1.61E+08 -1.00%
2020-08-31 00:00:00 2960 2980 2860 2860 2520.561 2.04E+08 -3.38%
2020-09-01 00:00:00 2900 2910 2860 2900 2555.813 90565400 1.40%
2020-09-02 00:00:00 2900 2970 2900 2950 2599.879 1.08E+08 1.72%
2020-09-03 00:00:00 2950 2960 2880 2900 2555.813 1.23E+08 -1.69%
2020-09-04 00:00:00 2850 2890 2840 2860 2520.561 1.44E+08 -1.38%
2020-09-07 00:00:00 2870 2910 2870 2900 2555.813 62206600 1.40%
2020-09-08 00:00:00 2890 2900 2860 2860 2520.561 80068200 -1.38%
2020-09-09 00:00:00 2850 2860 2800 2800 2467.682 1.08E+08 -2.10%
2020-09-10 00:00:00 2800 2800 2620 2700 2379.55 2.87E+08 -3.57%
2020-09-11 00:00:00 2670 2840 2650 2810 2476.495 1.98E+08 4.07%
2020-09-14 00:00:00 2830 2890 2820 2890 2547 1.28E+08 2.85%
2020-09-15 00:00:00 2890 2900 2810 2830 2494.121 1.06E+08 -2.08%
2020-09-16 00:00:00 2810 2830 2770 2790 2458.869 68113400 -1.41%
2020-09-17 00:00:00 2810 2850 2780 2820 2485.308 97257400 1.08%
2020-09-18 00:00:00 2850 2890 2840 2890 2547 1.62E+08 2.48%
2020-09-21 00:00:00 2890 2910 2800 2810 2476.495 1E+08 -2.77%
2020-09-22 00:00:00 2790 2810 2750 2780 2450.056 75891600 -1.07%
2020-09-23 00:00:00 2770 2810 2740 2800 2467.682 85953300 0.72%
2020-09-24 00:00:00 2750 2760 2710 2730 2405.99 74516800 -2.50%
2020-09-25 00:00:00 2720 2740 2670 2690 2370.737 1.81E+08 -1.47%
2020-09-28 00:00:00 2710 2730 2660 2660 2344.298 89256700 -1.12%
2020-09-29 00:00:00 2690 2690 2630 2630 2317.858 1.56E+08 -1.13%
2020-09-30 00:00:00 2630 2650 2540 2560 2256.167 2.36E+08 -2.66%
2020-10-01 00:00:00 2600 2760 2600 2750 2423.616 2.25E+08 7.42%
2020-10-02 00:00:00 2750 2750 2650 2680 2361.924 1.4E+08 -2.55%
2020-10-05 00:00:00 2690 2710 2640 2650 2335.484 1.25E+08 -1.12%
2020-10-06 00:00:00 2680 2700 2620 2650 2335.484 1.49E+08 0.00%
2020-10-07 00:00:00 2650 2670 2620 2660 2344.298 1.1E+08 0.38%
2020-10-08 00:00:00 2670 2720 2650 2700 2379.55 1.55E+08 1.50%
2020-10-09 00:00:00 2710 2750 2700 2730 2405.99 1.09E+08 1.11%
2020-10-12 00:00:00 2750 2760 2710 2730 2405.99 77479100 0.00%
2020-10-13 00:00:00 2730 2740 2680 2730 2405.99 97205500 0.00%
2020-10-14 00:00:00 2730 2830 2710 2810 2476.495 1.83E+08 2.93%
2020-10-15 00:00:00 2800 2850 2760 2780 2450.056 1.38E+08 -1.07%
2020-10-16 00:00:00 2780 2780 2720 2750 2423.616 1.35E+08 -1.08%
2020-10-19 00:00:00 2800 2810 2710 2710 2388.364 1.88E+08 -1.45%
2020-10-20 00:00:00 2710 2740 2670 2670 2353.111 1.68E+08 -1.48%
2020-10-21 00:00:00 2680 2710 2670 2680 2361.924 1.42E+08 0.37%
2020-10-22 00:00:00 2670 2720 2650 2700 2379.55 2.57E+08 0.75%
2020-10-23 00:00:00 2710 2720 2630 2630 2317.858 1.66E+08 -2.59%
2020-10-26 00:00:00 2630 2680 2630 2650 2335.484 97523200 0.76%
2020-10-27 00:00:00 2640 2690 2620 2620 2309.045 1.46E+08 -1.13%
2020-11-02 00:00:00 2590 2620 2550 2560 2256.167 3.92E+08 -2.29%
2020-11-03 00:00:00 2570 2590 2540 2580 2273.793 1.89E+08 0.78%
2020-11-04 00:00:00 2600 2640 2580 2580 2273.793 1.51E+08 0.00%
2020-11-05 00:00:00 2630 2810 2620 2770 2441.242 3.69E+08 7.36%
2020-11-06 00:00:00 2800 2840 2750 2830 2494.121 2.44E+08 2.17%
2020-11-09 00:00:00 2860 2900 2840 2880 2538.187 2.08E+08 1.77%
2020-11-10 00:00:00 2950 2950 2860 2860 2520.561 1.95E+08 -0.69%
2020-11-11 00:00:00 2900 3100 2880 3080 2714.45 4.81E+08 7.69%
2020-11-12 00:00:00 3080 3080 3010 3040 2679.198 1.7E+08 -1.30%
2020-11-13 00:00:00 3010 3010 2950 2990 2635.132 1.87E+08 -1.64%
2020-11-16 00:00:00 3040 3100 3020 3070 2705.637 2.06E+08 2.68%
2020-11-17 00:00:00 3100 3270 3100 3220 2837.834 5.28E+08 4.89%
2020-11-18 00:00:00 3200 3250 3160 3180 2802.582 2.39E+08 -1.24%
2020-11-19 00:00:00 3150 3220 3140 3170 2793.768 1.86E+08 -0.31%
2020-11-20 00:00:00 3190 3270 3180 3220 2837.834 2.12E+08 1.58%
2020-11-23 00:00:00 3230 3340 3220 3320 2925.966 2.61E+08 3.11%
2020-11-24 00:00:00 3350 3380 3330 3350 2952.405 2.08E+08 0.90%
2020-11-25 00:00:00 3370 3390 3280 3280 2890.713 2.53E+08 -2.09%
2020-11-26 00:00:00 3280 3480 3280 3470 3058.163 3.74E+08 5.79%
2020-11-27 00:00:00 3480 3500 3420 3460 3049.35 1.64E+08 -0.29%
2020-11-30 00:00:00 3460 3470 3220 3230 2846.647 6.24E+08 -6.65%
2020-12-01 00:00:00 3230 3320 3160 3240 2855.461 2.78E+08 0.31%
2020-12-02 00:00:00 3270 3330 3240 3330 2934.779 1.87E+08 2.78%
2020-12-03 00:00:00 3330 3360 3280 3300 2908.339 1.21E+08 -0.90%
2020-12-04 00:00:00 3270 3280 3210 3250 2864.274 1.7E+08 -1.52%
2020-12-07 00:00:00 3280 3330 3260 3330 2934.779 1.75E+08 2.46%
2020-12-08 00:00:00 3350 3350 3290 3300 2908.339 1.14E+08 -0.90%
2020-12-10 00:00:00 3270 3290 3250 3260 2873.087 2.29E+08 -1.21%
2020-12-11 00:00:00 3270 3330 3250 3280 2890.713 1.54E+08 0.61%
2020-12-14 00:00:00 3300 3340 3250 3320 2925.966 2.81E+08 1.22%
2020-12-15 00:00:00 3320 3490 3290 3450 3040.537 4.1E+08 3.92%
2020-12-16 00:00:00 3500 3640 3500 3610 3181.547 4.55E+08 4.64%
2020-12-17 00:00:00 3610 3620 3520 3540 3119.855 2.5E+08 -1.94%
2020-12-18 00:00:00 3500 3540 3500 3510 3093.416 1.88E+08 -0.85%
2020-12-21 00:00:00 3530 3610 3510 3520 3102.229 2.68E+08 0.28%
2020-12-22 00:00:00 3500 3540 3340 3360 2961.218 3.12E+08 -4.55%
2020-12-23 00:00:00 3350 3420 3240 3320 2925.966 2.4E+08 -1.19%
2020-12-28 00:00:00 3370 3460 3280 3430 3022.91 1.78E+08 3.31%
2020-12-29 00:00:00 3500 3530 3400 3420 3014.097 1.85E+08 -0.29%
2020-12-30 00:00:00 3420 3420 3310 3310 2917.153 1.51E+08 -3.22%
2021-01-04 00:00:00 3320 3500 3310 3490 3075.789 1.65E+08 5.44%
2021-01-05 00:00:00 3480 3480 3420 3470 3058.163 1.58E+08 -0.57%
2021-01-06 00:00:00 3470 3490 3330 3370 2970.031 1.78E+08 -2.88%
2021-01-07 00:00:00 3390 3450 3380 3390 2987.658 1.4E+08 0.59%
2021-01-08 00:00:00 3450 3620 3440 3570 3146.295 4.93E+08 5.31%
2021-01-11 00:00:00 3590 3640 3570 3600 3172.734 2.71E+08 0.84%
2021-01-12 00:00:00 3600 3620 3500 3510 3093.416 1.9E+08 -2.50%
2021-01-13 00:00:00 3550 3550 3460 3480 3066.976 1.62E+08 -0.85%
2021-01-14 00:00:00 3480 3590 3470 3500 3084.602 1.87E+08 0.57%
2021-01-15 00:00:00 3510 3540 3450 3480 3066.976 1.33E+08 -0.57%
2021-01-18 00:00:00 3480 3520 3430 3450 3040.537 1.39E+08 -0.86%
2021-01-19 00:00:00 3470 3490 3370 3410 3005.284 1.44E+08 -1.16%
2021-01-20 00:00:00 3420 3480 3380 3470 3058.163 1.16E+08 1.76%
2021-01-21 00:00:00 3500 3520 3460 3480 3066.976 81801900 0.29%
2021-01-22 00:00:00 3420 3440 3360 3390 2987.658 1.65E+08 -2.59%
2021-01-25 00:00:00 3370 3410 3310 3370 2970.031 1.18E+08 -0.59%
2021-01-26 00:00:00 3360 3390 3260 3260 2873.087 1.11E+08 -3.26%
2021-01-27 00:00:00 3340 3380 3260 3380 2978.845 1.59E+08 3.68%
2021-01-28 00:00:00 3280 3330 3230 3240 2855.461 1.43E+08 -4.14%
2021-01-29 00:00:00 3290 3290 3110 3110 2740.889 1.92E+08 -4.01%
2021-02-01 00:00:00 3130 3250 3040 3230 2846.647 1.34E+08 3.86%
2021-02-02 00:00:00 3300 3330 3250 3270 2881.9 1.15E+08 1.24%
2021-02-03 00:00:00 3250 3330 3220 3240 2855.461 86433900 -0.92%
2021-02-04 00:00:00 3270 3330 3260 3290 2899.526 80319500 1.54%
2021-02-05 00:00:00 3320 3320 3270 3290 2899.526 52630500 0.00%
2021-02-08 00:00:00 3300 3370 3270 3280 2890.713 96635600 -0.30%
2021-02-09 00:00:00 3250 3300 3180 3200 2820.208 1.57E+08 -2.44%
2021-02-10 00:00:00 3180 3220 3160 3190 2811.395 1.25E+08 -0.31%
2021-02-11 00:00:00 3220 3230 3170 3190 2811.395 79940700 0.00%
2021-02-15 00:00:00 3200 3260 3200 3220 2837.834 88883300 0.94%
2021-02-16 00:00:00 3200 3250 3190 3210 2829.021 82026300 -0.31%
2021-02-17 00:00:00 3220 3250 3140 3150 2776.142 1.21E+08 -1.87%
2021-02-18 00:00:00 3190 3270 3180 3180 2802.582 1.51E+08 0.95%
2021-02-19 00:00:00 3180 3220 3170 3210 2829.021 63214600 0.94%
2021-02-22 00:00:00 3210 3240 3170 3170 2793.768 1E+08 -1.25%
2021-02-23 00:00:00 3200 3480 3200 3470 3058.163 3.55E+08 9.46%
2021-02-24 00:00:00 3490 3550 3460 3480 3066.976 3.03E+08 0.29%
2021-02-25 00:00:00 3510 3570 3450 3490 3075.789 2.27E+08 0.29%
2021-02-26 00:00:00 3450 3510 3410 3490 3075.789 2.3E+08 0.00%
2021-03-01 00:00:00 3490 3510 3470 3490 3075.789 91513500 0.00%
2021-03-02 00:00:00 3490 3500 3440 3460 3049.35 1.69E+08 -0.86%
2021-03-03 00:00:00 3480 3480 3420 3440 3031.723 82610700 -0.58%
2021-03-04 00:00:00 3420 3430 3350 3360 2961.218 1.42E+08 -2.33%
2021-03-05 00:00:00 3340 3370 3320 3320 2925.966 1.29E+08 -1.19%
2021-03-08 00:00:00 3360 3400 3330 3340 2943.592 80094900 0.60%
2021-03-09 00:00:00 3370 3390 3280 3290 2899.526 1.1E+08 -1.50%
2021-03-10 00:00:00 3340 3420 3310 3400 2996.471 91631900 3.34%
2021-03-12 00:00:00 3440 3480 3430 3450 3040.537 1E+08 1.47%
2021-03-15 00:00:00 3440 3450 3380 3380 2978.845 50077300 -2.03%
2021-03-16 00:00:00 3400 3410 3360 3360 2961.218 60111200 -0.59%
2021-03-17 00:00:00 3410 3430 3370 3390 2987.658 61701400 0.89%
2021-03-18 00:00:00 3450 3480 3430 3450 3040.537 1.02E+08 1.77%
2021-03-19 00:00:00 3410 3440 3380 3440 3031.723 1.4E+08 -0.29%
2021-03-22 00:00:00 3440 3440 3380 3380 2978.845 53870300 -1.74%
2021-03-23 00:00:00 3390 3420 3350 3360 2961.218 55323200 -0.59%
2021-03-24 00:00:00 3320 3390 3320 3370 2970.031 67173200 0.30%
2021-03-25 00:00:00 3400 3430 3380 3410 3005.284 1.08E+08 1.19%
2021-03-26 00:00:00 3410 3500 3390 3490 3075.789 1.07E+08 2.35%
2021-03-29 00:00:00 3470 3490 3400 3410 3005.284 72214100 -2.29%
2021-03-30 00:00:00 3420 3430 3360 3380 2978.845 66491800 -0.88%
2021-03-31 00:00:00 3380 3420 3330 3420 3014.097 1.35E+08 1.18%
2021-04-01 00:00:00 3390 3440 3380 3390 2987.658 73332000 -0.88%
2021-04-05 00:00:00 3430 3430 3370 3380 2978.845 36029200 -0.29%
2021-04-06 00:00:00 3400 3410 3370 3370 2970.031 40566400 -0.30%
2021-04-07 00:00:00 3410 3430 3380 3400 2996.471 84754300 0.89%
2021-04-08 00:00:00 3380 3400 3380 3390 2987.658 59079700 -0.29%
2021-04-09 00:00:00 3390 3390 3360 3360 2961.218 56861400 -0.88%
2021-04-12 00:00:00 3340 3390 3300 3310 2917.153 79003200 -1.49%
2021-04-13 00:00:00 3340 3340 3300 3330 2934.779 51300200 0.60%
2021-04-14 00:00:00 3360 3360 3320 3340 2943.592 52587500 0.30%
2021-04-15 00:00:00 3340 3360 3320 3360 2961.218 65669100 0.60%
2021-04-16 00:00:00 3370 3370 3320 3360 2961.218 52517800 0.00%
2021-04-19 00:00:00 3330 3360 3330 3340 2943.592 44899700 -0.60%
2021-04-20 00:00:00 3330 3350 3300 3320 2925.966 55700100 -0.60%
2021-04-21 00:00:00 3290 3330 3280 3280 2890.713 47167800 -1.20%
2021-04-22 00:00:00 3290 3340 3290 3330 2934.779 54970000 1.52%
2021-04-23 00:00:00 3330 3330 3290 3310 2917.153 39798400 -0.60%
2021-04-26 00:00:00 3280 3300 3250 3250 2864.274 55076200 -1.81%
2021-04-27 00:00:00 3240 3250 3140 3160 2784.955 1.67E+08 -2.77%
2021-04-28 00:00:00 3160 3170 3130 3140 2767.329 91596300 -0.63%
2021-04-29 00:00:00 3150 3210 3140 3200 2820.208 1.12E+08 1.91%
2021-04-30 00:00:00 3220 3260 3200 3200 2820.208 1.44E+08 0.00%
2021-05-03 00:00:00 3200 3210 3130 3170 2793.768 1.25E+08 -0.94%
2021-05-04 00:00:00 3180 3210 3170 3210 2829.021 60180600 1.26%
2021-05-05 00:00:00 3210 3210 3180 3200 2820.208 76480300 -0.31%
2021-05-06 00:00:00 3200 3200 3150 3190 2811.395 91955600 -0.31%
2021-05-07 00:00:00 3200 3220 3180 3190 2811.395 98099900 0.00%
2021-05-10 00:00:00 3190 3200 3160 3170 2793.768 1.04E+08 -0.63%
2021-05-11 00:00:00 3170 3200 3150 3180 2802.582 94281900 0.32%
2021-05-17 00:00:00 3190 3190 3150 3190 2811.395 1.14E+08 0.31%
2021-05-18 00:00:00 3190 3190 3150 3180 2802.582 77310400 -0.31%
2021-05-19 00:00:00 3150 3220 3150 3160 2784.955 48958100 -0.63%
2021-05-20 00:00:00 3190 3320 3180 3310 2917.153 1.97E+08 4.75%
2021-05-21 00:00:00 3340 3350 3270 3270 2881.9 1.04E+08 -1.21%
2021-05-24 00:00:00 3290 3330 3220 3260 2873.087 64347100 -0.31%
2021-05-25 00:00:00 3290 3320 3270 3300 2908.339 62218300 1.23%
2021-05-27 00:00:00 3350 3400 3330 3380 2978.845 2.34E+08 2.42%
2021-05-28 00:00:00 3380 3400 3260 3270 2881.9 87439800 -3.25%
2021-05-31 00:00:00 3300 3460 3300 3440 3031.723 1.56E+08 5.20%
2021-06-02 00:00:00 3490 3500 3420 3450 3040.537 1.09E+08 0.29%
2021-06-03 00:00:00 3420 3490 3420 3490 3075.789 77627900 1.16%
2021-06-04 00:00:00 3490 3510 3450 3500 3084.602 70624200 0.29%
2021-06-07 00:00:00 3540 3570 3500 3550 3128.668 1.24E+08 1.43%
2021-06-08 00:00:00 3550 3550 3470 3500 3084.602 1.32E+08 -1.41%
2021-06-09 00:00:00 3340 3400 3310 3390 3138.305 1.12E+08 -3.14%
2021-06-10 00:00:00 3350 3500 3340 3480 3221.623 1.38E+08 2.65%
2021-06-11 00:00:00 3490 3500 3420 3470 3212.366 82336600 -0.29%
2021-06-14 00:00:00 3460 3470 3400 3410 3156.821 46016500 -1.73%
2021-06-15 00:00:00 3410 3440 3380 3440 3184.593 60528600 0.88%
2021-06-16 00:00:00 3380 3430 3380 3410 3156.821 39149800 -0.87%
2021-06-17 00:00:00 3370 3420 3350 3350 3101.275 50286100 -1.76%
2021-06-18 00:00:00 3350 3400 3290 3350 3101.275 1.68E+08 0.00%
2021-06-21 00:00:00 3280 3340 3260 3300 3054.988 74248200 -1.49%
2021-06-22 00:00:00 3300 3370 3290 3300 3054.988 89349200 0.00%
2021-06-23 00:00:00 3310 3420 3310 3370 3119.79 81901000 2.12%
2021-06-24 00:00:00 3330 3360 3240 3250 3008.7 1.01E+08 -3.56%
2021-06-25 00:00:00 3250 3300 3240 3250 3008.7 58330700 0.00%
2021-06-28 00:00:00 3250 3260 3170 3170 2934.639 66338900 -2.46%
2021-06-29 00:00:00 3190 3260 3150 3160 2925.382 1.23E+08 -0.32%
2021-06-30 00:00:00 3150 3180 3130 3150 2916.124 1.42E+08 -0.32%
2021-07-01 00:00:00 3160 3170 3090 3110 2879.094 1.44E+08 -1.27%
2021-07-02 00:00:00 3110 3130 3060 3070 2842.064 1.62E+08 -1.29%
2021-07-05 00:00:00 3070 3090 3010 3040 2814.292 1.34E+08 -0.98%
2021-07-06 00:00:00 3050 3070 3000 3010 2786.519 1.52E+08 -0.99%
2021-07-07 00:00:00 3030 3070 3010 3030 2805.034 1.1E+08 0.66%
2021-07-08 00:00:00 3060 3060 3000 3010 2786.519 1.33E+08 -0.66%
2021-07-09 00:00:00 3040 3170 3030 3160 2925.382 2.23E+08 4.98%
2021-07-12 00:00:00 3190 3190 3110 3130 2897.609 86268000 -0.95%
2021-07-13 00:00:00 3160 3160 3050 3070 2842.064 82856600 -1.92%
2021-07-14 00:00:00 3050 3070 3020 3060 2832.807 84993400 -0.33%
2021-07-15 00:00:00 3110 3140 3080 3130 2897.609 88092800 2.29%
2021-07-16 00:00:00 3140 3170 3110 3170 2934.639 63626300 1.28%
2021-07-19 00:00:00 3160 3230 3150 3220 2980.927 1.16E+08 1.58%
2021-07-21 00:00:00 3190 3240 3180 3210 2971.669 1.15E+08 -0.31%
2021-07-22 00:00:00 3210 3260 3210 3260 3017.957 48865700 1.56%
2021-07-23 00:00:00 3250 3250 3150 3170 2934.639 67128400 -2.76%
2021-07-26 00:00:00 3140 3200 3140 3190 2953.155 55525800 0.63%
2021-07-27 00:00:00 3210 3270 3160 3270 3027.215 62673400 2.51%
2021-07-28 00:00:00 3250 3250 3150 3190 2953.155 1.03E+08 -2.45%
2021-07-29 00:00:00 3210 3290 3200 3230 2990.185 1.27E+08 1.25%
2021-07-30 00:00:00 3200 3290 3200 3240 2999.442 95143100 0.31%
2021-08-02 00:00:00 3240 3310 3210 3310 3064.245 60368200 2.16%
2021-08-03 00:00:00 3310 3360 3290 3330 3082.76 89712500 0.60%
2021-08-04 00:00:00 3330 3370 3310 3370 3119.79 63108600 1.20%
2021-08-05 00:00:00 3360 3400 3320 3340 3092.018 89742800 -0.89%
2021-08-06 00:00:00 3360 3380 3310 3320 3073.502 31664200 -0.60%
2021-08-09 00:00:00 3260 3300 3220 3250 3008.7 70299500 -2.11%
2021-08-10 00:00:00 3240 3270 3190 3230 2990.185 57658000 -0.62%
2021-08-12 00:00:00 3260 3350 3240 3350 3101.275 93133400 3.72%
2021-08-13 00:00:00 3370 3380 3260 3300 3054.988 59903600 -1.49%
2021-08-16 00:00:00 3300 3340 3290 3340 3092.018 38661800 1.21%
2021-08-18 00:00:00 3360 3440 3350 3420 3166.078 1.63E+08 2.40%
2021-08-19 00:00:00 3410 3430 3360 3390 3138.305 1.01E+08 -0.88%
2021-08-20 00:00:00 3390 3430 3370 3400 3147.563 1.13E+08 0.29%
2021-08-23 00:00:00 3420 3440 3400 3440 3184.593 64122400 1.18%
2021-08-24 00:00:00 3410 3420 3310 3400 3147.563 69338100 -1.16%
2021-08-25 00:00:00 3390 3390 3330 3370 3119.79 66618200 -0.88%
2021-08-26 00:00:00 3330 3360 3320 3360 3110.533 55756100 -0.30%
2021-08-27 00:00:00 3370 3370 3310 3320 3073.502 62419000 -1.19%
2021-08-30 00:00:00 3330 3400 3330 3400 3147.563 64177700 2.41%
2021-08-31 00:00:00 3400 3420 3360 3400 3147.563 1.3E+08 0.00%
2021-09-01 00:00:00 3420 3420 3330 3340 3092.018 85135200 -1.76%
2021-09-02 00:00:00 3350 3390 3350 3370 3119.79 51633800 0.90%
2021-09-03 00:00:00 3400 3420 3370 3390 3138.305 65479800 0.59%
2021-09-06 00:00:00 3410 3410 3380 3390 3138.305 52640400 0.00%
2021-09-07 00:00:00 3410 3410 3360 3380 3129.048 42617400 -0.29%
2021-09-08 00:00:00 3400 3400 3310 3330 3082.76 80636800 -1.48%
2021-09-09 00:00:00 3360 3390 3330 3390 3138.305 82214400 1.80%
2021-09-10 00:00:00 3380 3390 3320 3330 3082.76 52115300 -1.77%
2021-09-13 00:00:00 3310 3350 3300 3350 3101.275 45547200 0.60%
2021-09-14 00:00:00 3380 3450 3350 3440 3184.593 1.66E+08 2.69%
2021-09-15 00:00:00 3430 3450 3410 3450 3193.851 73158300 0.29%
2021-09-16 00:00:00 3470 3470 3400 3440 3184.593 58318700 -0.29%
2021-09-17 00:00:00 3400 3530 3390 3530 3267.911 1.18E+08 2.62%
2021-09-20 00:00:00 3500 3520 3460 3520 3258.653 83985100 -0.28%
2021-09-21 00:00:00 3500 3560 3480 3530 3267.911 95848100 0.28%
2021-09-22 00:00:00 3530 3590 3520 3590 3323.456 66835200 1.70%
2021-09-23 00:00:00 3600 3610 3550 3560 3295.683 1.05E+08 -0.84%
2021-09-24 00:00:00 3560 3580 3540 3560 3295.683 72224500 0.00%
2021-09-27 00:00:00 3530 3560 3480 3520 3258.653 87303000 -1.12%
2021-09-28 00:00:00 3510 3540 3490 3530 3267.911 54671700 0.28%
2021-09-29 00:00:00 3490 3540 3490 3530 3267.911 53170100 0.00%
2021-09-30 00:00:00 3550 3690 3540 3690 3416.031 1.54E+08 4.53%
2021-10-01 00:00:00 3680 3690 3610 3660 3388.259 1.1E+08 -0.81%
2021-10-04 00:00:00 3620 3670 3600 3670 3397.516 82205100 0.27%
2021-10-05 00:00:00 3670 3680 3620 3670 3397.516 1.4E+08 0.00%
2021-10-06 00:00:00 3690 3770 3650 3760 3480.834 1.54E+08 2.45%
2021-10-07 00:00:00 3720 3740 3690 3720 3443.804 56837600 -1.06%
2021-10-08 00:00:00 3730 3800 3720 3800 3517.865 91361800 2.15%
2021-10-11 00:00:00 3800 3850 3770 3810 3527.122 78865000 0.26%
2021-10-12 00:00:00 3780 3840 3770 3780 3499.349 69866300 -0.79%
2021-10-13 00:00:00 3750 3820 3750 3770 3490.092 87143900 -0.26%
2021-10-14 00:00:00 3770 3830 3770 3830 3545.637 95817900 1.59%
2021-10-15 00:00:00 3840 3840 3750 3810 3527.122 69707700 -0.52%
2021-10-18 00:00:00 3840 3840 3790 3790 3508.607 78580700 -0.52%
2021-10-19 00:00:00 3750 3800 3720 3740 3462.319 61095700 -1.32%
2021-10-21 00:00:00 3780 3880 3760 3850 3564.152 1.7E+08 2.94%
2021-10-22 00:00:00 3860 3880 3820 3870 3582.667 59640700 0.52%
2021-10-25 00:00:00 3800 3840 3780 3780 3499.349 58246300 -2.33%
2021-10-26 00:00:00 3800 3830 3780 3800 3517.865 58615100 0.53%
2021-10-27 00:00:00 3820 3830 3770 3790 3508.607 52210100 -0.26%
2021-10-28 00:00:00 3820 3820 3710 3750 3471.577 61151100 -1.06%
2021-10-29 00:00:00 3750 3810 3730 3800 3517.865 70430900 1.33%
2021-11-01 00:00:00 3810 3820 3700 3700 3425.289 65447100 -2.63%
2021-11-02 00:00:00 3700 3710 3640 3660 3388.259 1.7E+08 -1.08%
2021-11-03 00:00:00 3620 3740 3620 3720 3443.804 48810500 1.64%
2021-11-04 00:00:00 3750 3780 3720 3770 3490.092 53494200 1.34%
2021-11-05 00:00:00 3760 3770 3710 3770 3490.092 43133000 0.00%
2021-11-08 00:00:00 3780 3780 3710 3750 3471.577 58758600 -0.53%
2021-11-09 00:00:00 3730 3740 3680 3710 3434.546 92427800 -1.07%
2021-11-10 00:00:00 3670 3720 3670 3700 3425.289 53511200 -0.27%
2021-11-11 00:00:00 3700 3730 3640 3650 3379.001 95789600 -1.35%
2021-11-12 00:00:00 3660 3660 3600 3600 3332.714 1.15E+08 -1.37%
2021-11-15 00:00:00 3600 3650 3600 3600 3332.714 91001800 0.00%
2021-11-16 00:00:00 3590 3680 3590 3670 3397.516 99590700 1.94%
2021-11-17 00:00:00 3690 3690 3600 3630 3360.486 82023300 -1.09%
2021-11-18 00:00:00 3630 3640 3600 3630 3360.486 53290400 0.00%
2021-11-19 00:00:00 3660 3920 3660 3900 3610.44 3.11E+08 7.44%
2021-11-22 00:00:00 3920 3930 3780 3800 3517.865 2.07E+08 -2.56%
2021-11-23 00:00:00 3800 3850 3780 3800 3517.865 67778800 0.00%
2021-11-24 00:00:00 3840 3840 3790 3800 3517.865 67303800 0.00%
2021-11-25 00:00:00 3880 4090 3850 4000 3703.015 2.65E+08 5.26%
2021-11-26 00:00:00 4040 4050 3970 4010 3712.273 2.32E+08 0.25%
2021-11-29 00:00:00 4010 4170 3980 4140 3832.621 2.29E+08 3.24%
2021-11-30 00:00:00 4150 4170 3990 3990 3693.758 4.36E+08 -3.62%
2021-12-01 00:00:00 4040 4150 4020 4080 3777.075 2.01E+08 2.26%
2021-12-02 00:00:00 4140 4190 4100 4160 3851.136 1.16E+08 1.96%
2021-12-03 00:00:00 4130 4180 4050 4070 3767.818 96760700 -2.16%
2021-12-06 00:00:00 4060 4250 4050 4170 3860.393 1.07E+08 2.46%
2021-12-07 00:00:00 4180 4200 4120 4150 3841.878 1.22E+08 -0.48%
2021-12-08 00:00:00 4100 4120 4010 4090 3786.333 1.14E+08 -1.45%
2021-12-09 00:00:00 4090 4150 4080 4150 3841.878 86985800 1.47%
2021-12-10 00:00:00 4070 4150 4070 4150 3841.878 90725000 0.00%
2021-12-13 00:00:00 4150 4150 4080 4080 3777.075 65533000 -1.69%
2021-12-14 00:00:00 4120 4120 4070 4100 3795.59 75736900 0.49%
2021-12-15 00:00:00 4060 4140 4060 4080 3777.075 84424500 -0.49%
2021-12-16 00:00:00 4110 4150 4060 4100 3795.59 98164300 0.49%
2021-12-17 00:00:00 4010 4100 4010 4100 3795.59 1.5E+08 0.00%
2021-12-20 00:00:00 4070 4110 4040 4080 3777.075 72794200 -0.49%
2021-12-21 00:00:00 4110 4190 4100 4160 3851.136 98039300 1.96%
2021-12-22 00:00:00 4160 4170 4110 4110 3804.848 50574500 -1.20%
2021-12-23 00:00:00 4110 4160 4100 4160 3851.136 54508200 1.22%
2021-12-24 00:00:00 4160 4170 4100 4110 3804.848 29075600 -1.20%
2021-12-27 00:00:00 4150 4150 4070 4080 3777.075 30748000 -0.73%
2021-12-28 00:00:00 4080 4130 4050 4090 3786.333 39443300 0.25%
2021-12-29 00:00:00 4100 4130 4080 4080 3777.075 25596100 -0.24%
2021-12-30 00:00:00 4130 4130 4040 4040 3740.045 50575100 -0.98%
2022-01-03 00:00:00 4060 4180 4050 4180 3869.651 65937900 3.47%
2022-01-04 00:00:00 4180 4200 4150 4170 3860.393 42984700 -0.24%
2022-01-05 00:00:00 4150 4190 4030 4050 3749.303 1.2E+08 -2.88%
2022-01-06 00:00:00 4090 4120 4030 4120 3814.105 89197500 1.73%
2022-01-07 00:00:00 4120 4190 4090 4170 3860.393 68415100 1.21%
2022-01-10 00:00:00 4180 4190 4100 4100 3795.59 44921200 -1.68%
2022-01-11 00:00:00 4120 4160 4090 4090 3786.333 61890200 -0.24%
2022-01-12 00:00:00 4110 4140 4070 4110 3804.848 45132700 0.49%
2022-01-13 00:00:00 4170 4180 4110 4180 3869.651 84148400 1.70%
2022-01-14 00:00:00 4140 4190 4130 4190 3878.908 28193100 0.24%
2022-01-17 00:00:00 4200 4200 4140 4180 3869.651 39816300 -0.24%
2022-01-18 00:00:00 4200 4250 4160 4250 3934.454 1.12E+08 1.67%
2022-01-19 00:00:00 4260 4260 4230 4250 3934.454 88713900 0.00%
2022-01-20 00:00:00 4300 4300 4190 4220 3906.681 1E+08 -0.71%
2022-01-21 00:00:00 4240 4330 4190 4330 4008.514 75534800 2.61%
2022-01-24 00:00:00 4260 4310 4250 4300 3980.741 70404500 -0.69%
2022-01-25 00:00:00 4310 4320 4250 4290 3971.483 1.16E+08 -0.23%
2022-01-26 00:00:00 4380 4390 4290 4390 4064.059 1.28E+08 2.33%
2022-01-27 00:00:00 4400 4400 4260 4270 3952.969 98613900 -2.73%
2022-01-28 00:00:00 4260 4300 4230 4260 3943.711 61686700 -0.23%
2022-01-31 00:00:00 4210 4250 4190 4190 3878.908 88735900 -1.64%
2022-02-02 00:00:00 4170 4200 4150 4170 3860.393 1.44E+08 -0.48%
2022-02-03 00:00:00 4200 4210 4160 4200 3888.166 58212400 0.72%
2022-02-04 00:00:00 4260 4260 4180 4230 3915.938 98728700 0.71%
2022-02-07 00:00:00 4230 4290 4210 4290 3971.483 90285800 1.42%
2022-02-08 00:00:00 4280 4280 4230 4230 3915.938 71210400 -1.40%
2022-02-09 00:00:00 4280 4280 4210 4280 3962.226 95375000 1.18%
2022-02-10 00:00:00 4400 4470 4340 4460 4128.862 2.34E+08 4.21%
2022-02-11 00:00:00 4500 4550 4410 4450 4119.604 1.3E+08 -0.22%
2022-02-14 00:00:00 4380 4400 4310 4400 4073.316 1.05E+08 -1.12%
2022-02-15 00:00:00 4400 4440 4360 4410 4082.574 75305900 0.23%
2022-02-16 00:00:00 4420 4460 4380 4400 4073.316 90121200 -0.23%
2022-02-17 00:00:00 4400 4440 4360 4410 4082.574 72970200 0.23%
2022-02-18 00:00:00 4420 4440 4370 4400 4073.316 71111300 -0.23%
2022-02-21 00:00:00 4370 4420 4340 4370 4045.544 58883000 -0.68%
2022-02-22 00:00:00 4320 4360 4250 4300 3980.741 1.07E+08 -1.60%
2022-02-23 00:00:00 4280 4370 4270 4350 4027.029 1.11E+08 1.16%
2022-02-24 00:00:00 4280 4320 4200 4240 3925.196 1.26E+08 -2.53%
2022-02-25 00:00:00 4240 4350 4240 4340 4017.771 2.09E+08 2.36%
2022-03-01 00:00:00 4640 4650 4350 4350 4027.029 2.06E+08 0.23%
2022-03-02 00:00:00 4400 4400 4270 4290 3971.483 1.52E+08 -1.38%
2022-03-04 00:00:00 4440 4440 4300 4400 4073.316 1.55E+08 2.56%
2022-03-07 00:00:00 4400 4530 4370 4510 4175.149 1.77E+08 2.50%
2022-03-08 00:00:00 4600 4700 4540 4620 4276.982 2.34E+08 2.44%
2022-03-09 00:00:00 4550 4620 4420 4440 4110.347 1.45E+08 -3.90%
2022-03-10 00:00:00 4500 4500 4380 4410 4082.574 1.31E+08 -0.68%
2022-03-11 00:00:00 4410 4590 4400 4590 4249.21 1.43E+08 4.08%
2022-03-14 00:00:00 4650 4670 4540 4580 4239.952 1.67E+08 -0.22%
2022-03-15 00:00:00 4630 4630 4570 4620 4276.982 2.31E+08 0.87%
2022-03-16 00:00:00 4660 4660 4550 4630 4286.24 1.1E+08 0.22%
2022-03-17 00:00:00 4550 4580 4450 4480 4147.377 2.46E+08 -3.24%
2022-03-18 00:00:00 4490 4540 4470 4540 4202.922 2.1E+08 1.34%
2022-03-21 00:00:00 4550 4570 4520 4550 4212.18 79691600 0.22%
2022-03-22 00:00:00 4550 4580 4540 4550 4212.18 98699900 0.00%
2022-03-23 00:00:00 4550 4570 4500 4550 4212.18 78299500 0.00%
2022-03-24 00:00:00 4500 4570 4500 4560 4221.437 89578400 0.22%
2022-03-25 00:00:00 4510 4540 4480 4520 4184.407 90053700 -0.88%
2022-03-28 00:00:00 4510 4600 4500 4600 4258.468 1.84E+08 1.77%
2022-03-29 00:00:00 4600 4620 4560 4560 4221.437 77920800 -0.87%
2022-03-30 00:00:00 4620 4620 4560 4580 4239.952 1.19E+08 0.44%
2022-03-31 00:00:00 4620 4640 4560 4580 4239.952 1.08E+08 0.00%
2022-04-01 00:00:00 4550 4580 4530 4580 4239.952 86590300 0.00%
2022-04-04 00:00:00 4560 4570 4490 4540 4202.922 1.03E+08 -0.87%
2022-04-05 00:00:00 4550 4550 4500 4520 4184.407 52172300 -0.44%
2022-04-06 00:00:00 4490 4500 4420 4430 4101.089 1.08E+08 -1.99%
2022-04-07 00:00:00 4450 4540 4440 4540 4202.922 1.44E+08 2.48%
2022-04-08 00:00:00 4580 4610 4560 4580 4239.952 1.62E+08 0.88%
2022-04-11 00:00:00 4610 4610 4550 4590 4249.21 90521500 0.22%
2022-04-12 00:00:00 4620 4630 4580 4630 4286.24 1.88E+08 0.87%
2022-04-13 00:00:00 4700 4720 4650 4690 4341.785 1.97E+08 1.30%
2022-04-14 00:00:00 4700 4730 4660 4680 4332.528 1.13E+08 -0.21%
2022-04-18 00:00:00 4720 4730 4690 4710 4360.3 1.21E+08 0.64%
2022-04-19 00:00:00 4740 4750 4680 4680 4332.528 92268300 -0.64%
2022-04-20 00:00:00 4680 4690 4620 4630 4286.24 88360900 -1.07%
2022-04-21 00:00:00 4620 4670 4600 4620 4276.982 97575800 -0.22%
2022-04-22 00:00:00 4620 4680 4580 4620 4276.982 1.01E+08 0.00%
2022-04-25 00:00:00 4610 4720 4580 4710 4360.3 92045500 1.95%
2022-04-26 00:00:00 4680 4760 4670 4760 4406.588 85945800 1.06%
2022-04-27 00:00:00 4720 4790 4720 4770 4415.845 1.36E+08 0.21%
2022-04-28 00:00:00 4850 4850 4620 4620 4276.982 1.98E+08 -3.14%
2022-05-09 00:00:00 4560 4560 4300 4310 3989.999 3.44E+08 -6.71%
2022-05-10 00:00:00 4120 4380 4120 4340 4017.771 2.81E+08 0.70%
2022-05-11 00:00:00 4400 4480 4330 4330 4008.514 1.54E+08 -0.23%
2022-05-12 00:00:00 4340 4390 4250 4300 3980.741 2.34E+08 -0.69%
2022-05-13 00:00:00 4250 4350 4230 4260 3943.711 1.91E+08 -0.93%
2022-05-17 00:00:00 4250 4290 4180 4180 3869.651 1.71E+08 -1.88%
2022-05-18 00:00:00 4230 4290 4190 4250 3934.454 1.85E+08 1.67%
2022-05-19 00:00:00 4180 4230 4150 4210 3897.423 1.13E+08 -0.94%
2022-05-20 00:00:00 4220 4230 4170 4170 3860.393 1.42E+08 -0.95%
2022-05-23 00:00:00 4160 4180 4070 4110 3804.848 1.97E+08 -1.44%
2022-05-24 00:00:00 4120 4200 4120 4150 3841.878 1.52E+08 0.97%
2022-05-25 00:00:00 4200 4210 4150 4200 3888.166 1.67E+08 1.20%
2022-05-27 00:00:00 4260 4300 4210 4300 3980.741 1.87E+08 2.38%
2022-05-30 00:00:00 4340 4340 4200 4250 3934.454 1.08E+08 -1.16%
2022-05-31 00:00:00 4270 4330 4230 4310 3989.999 4.7E+08 1.41%
2022-06-02 00:00:00 4390 4390 4270 4290 3971.483 1.64E+08 -0.46%
2022-06-03 00:00:00 4310 4390 4300 4310 3989.999 1.09E+08 0.47%
2022-06-06 00:00:00 4310 4340 4270 4340 4017.771 79319400 0.70%
2022-06-07 00:00:00 4340 4340 4250 4250 3934.454 1.43E+08 -2.07%
2022-06-08 00:00:00 4150 4170 4080 4100 3934.42 2.03E+08 -3.53%
2022-06-09 00:00:00 4080 4130 4050 4050 3886.44 1.49E+08 -1.22%
2022-06-10 00:00:00 4040 4080 4000 4020 3857.651 1.89E+08 -0.74%
2022-06-13 00:00:00 3950 4100 3930 4080 3915.228 1.56E+08 1.49%
2022-06-14 00:00:00 4050 4120 4020 4110 3944.017 1.17E+08 0.74%
2022-06-15 00:00:00 4060 4080 4030 4060 3896.036 94848800 -1.22%
2022-06-16 00:00:00 4120 4120 4030 4040 3876.844 96042200 -0.49%
2022-06-17 00:00:00 4010 4120 3980 4120 3953.613 1.69E+08 1.98%
2022-06-20 00:00:00 4050 4060 4000 4040 3876.844 82101200 -1.94%
2022-06-21 00:00:00 4060 4120 4030 4110 3944.017 77489000 1.73%
2022-06-22 00:00:00 4090 4090 4040 4050 3886.44 60907800 -1.46%
2022-06-23 00:00:00 4030 4160 4030 4160 3991.997 1.01E+08 2.72%
2022-06-24 00:00:00 4230 4230 4100 4150 3982.401 81050700 -0.24%
2022-06-27 00:00:00 4110 4120 4040 4070 3905.632 71574300 -1.93%
2022-06-28 00:00:00 4010 4050 4000 4030 3867.248 1.29E+08 -0.98%
2022-06-29 00:00:00 4000 4080 4000 4040 3876.844 72888100 0.25%
2022-06-30 00:00:00 4110 4110 4000 4000 3838.459 1.17E+08 -0.99%
2022-07-01 00:00:00 4010 4040 4000 4020 3857.651 39572500 0.50%
2022-07-04 00:00:00 4020 4040 3840 3990 3828.863 1.16E+08 -0.75%
2022-07-05 00:00:00 4010 4070 3950 3990 3828.863 72329600 0.00%
2022-07-06 00:00:00 4050 4050 3970 4020 3857.651 62679000 0.75%
2022-07-07 00:00:00 4040 4050 4010 4040 3876.844 42393800 0.50%
2022-07-08 00:00:00 4050 4060 4000 4010 3848.055 64049000 -0.74%
2022-07-11 00:00:00 4100 4100 4000 4040 3876.844 42258000 0.75%
2022-07-12 00:00:00 4060 4060 4010 4010 3848.055 43399800 -0.74%
2022-07-13 00:00:00 4010 4030 3930 3940 3780.882 96218200 -1.75%
2022-07-14 00:00:00 3940 4020 3900 4020 3857.651 68708500 2.03%
2022-07-15 00:00:00 4040 4210 4010 4150 3982.401 1.46E+08 3.23%
2022-07-18 00:00:00 4110 4190 4070 4190 4020.786 84009400 0.96%
2022-07-19 00:00:00 4190 4190 4130 4160 3991.997 91367900 -0.72%
2022-07-20 00:00:00 4140 4220 4140 4210 4039.978 82344000 1.20%
2022-07-21 00:00:00 4210 4260 4180 4260 4087.959 1.07E+08 1.19%
2022-07-22 00:00:00 4240 4240 4190 4230 4059.17 59792300 -0.70%
2022-07-25 00:00:00 4240 4260 4220 4240 4068.767 37218000 0.24%
2022-07-26 00:00:00 4240 4250 4190 4250 4078.363 49786900 0.24%
2022-07-27 00:00:00 4230 4300 4210 4300 4126.343 60672300 1.18%
2022-07-28 00:00:00 4310 4320 4190 4240 4068.767 1.11E+08 -1.40%
2022-07-29 00:00:00 4280 4300 4210 4230 4059.17 1.09E+08 -0.24%
2022-08-01 00:00:00 4230 4300 4230 4300 4126.343 1.05E+08 1.65%
2022-08-02 00:00:00 4350 4450 4250 4450 4270.286 1.12E+08 3.49%
2022-08-03 00:00:00 4450 4590 4410 4500 4318.267 2.52E+08 1.12%
2022-08-04 00:00:00 4450 4550 4450 4550 4366.247 1.87E+08 1.11%
2022-08-05 00:00:00 4590 4650 4530 4650 4462.208 2.69E+08 2.20%
2022-08-08 00:00:00 4700 4700 4650 4700 4510.189 1.91E+08 1.08%
2022-08-09 00:00:00 4700 4700 4630 4640 4452.612 1.64E+08 -1.28%
2022-08-10 00:00:00 4530 4590 4490 4560 4375.843 1.62E+08 -1.72%
2022-08-11 00:00:00 4550 4610 4520 4570 4385.439 1.24E+08 0.22%
2022-08-12 00:00:00 4570 4600 4530 4550 4366.247 1.25E+08 -0.44%
2022-08-15 00:00:00 4540 4570 4440 4450 4270.286 1.37E+08 -2.20%
2022-08-16 00:00:00 4530 4580 4410 4410 4231.901 1.28E+08 -0.90%
2022-08-18 00:00:00 4360 4550 4350 4550 4366.247 1.82E+08 3.17%
2022-08-19 00:00:00 4560 4610 4460 4600 4414.228 1.78E+08 1.10%
2022-08-22 00:00:00 4550 4660 4530 4650 4462.208 2.02E+08 1.09%
2022-08-23 00:00:00 4680 4710 4610 4660 4471.805 2.29E+08 0.22%
2022-08-24 00:00:00 4660 4770 4600 4750 4558.17 1.89E+08 1.93%
2022-08-25 00:00:00 4680 4700 4560 4570 4385.439 1.79E+08 -3.79%
2022-08-26 00:00:00 4510 4540 4480 4490 4308.67 1.84E+08 -1.75%
2022-08-29 00:00:00 4370 4550 4360 4520 4337.458 1.02E+08 0.67%
2022-08-30 00:00:00 4580 4620 4480 4480 4299.074 1.19E+08 -0.88%
2022-08-31 00:00:00 4420 4600 4420 4560 4375.843 1.75E+08 1.79%
2022-09-01 00:00:00 4560 4650 4530 4580 4395.036 1.21E+08 0.44%
2022-09-02 00:00:00 4540 4620 4540 4600 4414.228 1.07E+08 0.44%
2022-09-05 00:00:00 4560 4630 4550 4620 4433.42 77323800 0.43%
2022-09-06 00:00:00 4610 4620 4510 4510 4327.862 61970100 -2.38%
2022-09-07 00:00:00 4500 4560 4480 4490 4308.67 1.06E+08 -0.44%
2022-09-08 00:00:00 4500 4640 4500 4560 4375.843 1.23E+08 1.56%
2022-09-09 00:00:00 4550 4600 4530 4600 4414.228 50307800 0.88%
2022-09-12 00:00:00 4600 4600 4530 4540 4356.651 74820600 -1.30%
2022-09-13 00:00:00 4540 4560 4520 4520 4337.458 91510200 -0.44%
2022-09-14 00:00:00 4490 4530 4460 4480 4299.074 97919200 -0.88%
2022-09-15 00:00:00 4540 4600 4500 4500 4318.267 1.26E+08 0.45%
2022-09-16 00:00:00 4500 4500 4410 4410 4231.901 2.1E+08 -2.00%
2022-09-19 00:00:00 4460 4560 4440 4500 4318.267 1.16E+08 2.04%
2022-09-20 00:00:00 4530 4540 4480 4480 4299.074 1.01E+08 -0.44%
2022-09-21 00:00:00 4450 4470 4410 4430 4251.093 91363200 -1.12%
2022-09-22 00:00:00 4400 4450 4380 4430 4251.093 89922900 0.00%
2022-09-23 00:00:00 4400 4430 4380 4380 4203.113 95911400 -1.13%
2022-09-26 00:00:00 4390 4510 4300 4460 4279.882 1.32E+08 1.83%
2022-09-27 00:00:00 4450 4470 4380 4440 4260.689 1.23E+08 -0.45%
2022-09-28 00:00:00 4430 4530 4400 4470 4289.478 1.04E+08 0.68%
2022-09-29 00:00:00 4460 4500 4420 4440 4260.689 90290400 -0.67%
2022-09-30 00:00:00 4400 4500 4390 4460 4279.882 1.11E+08 0.45%
2022-10-03 00:00:00 4460 4470 4380 4460 4279.882 77569100 0.00%
2022-10-04 00:00:00 4460 4510 4430 4440 4260.689 87832800 -0.45%
2022-10-05 00:00:00 4490 4540 4460 4460 4279.882 61888400 0.45%
2022-10-06 00:00:00 4460 4480 4420 4430 4251.093 60464300 -0.67%
2022-10-07 00:00:00 4400 4430 4350 4350 4174.324 1.03E+08 -1.81%
2022-10-10 00:00:00 4340 4420 4330 4420 4241.497 72389100 1.61%
2022-10-11 00:00:00 4360 4380 4310 4310 4135.939 1.09E+08 -2.49%
2022-10-12 00:00:00 4300 4350 4280 4340 4164.728 1.08E+08 0.70%
2022-10-13 00:00:00 4330 4350 4290 4300 4126.343 70034500 -0.92%
2022-10-14 00:00:00 4360 4360 4290 4290 4116.747 68096300 -0.23%
2022-10-17 00:00:00 4200 4330 4200 4330 4155.132 90321700 0.93%
2022-10-18 00:00:00 4310 4340 4250 4250 4078.363 72516000 -1.85%
2022-10-19 00:00:00 4220 4300 4200 4200 4030.382 65848300 -1.18%
2022-10-20 00:00:00 4200 4350 4200 4350 4174.324 1.65E+08 3.57%
2022-10-21 00:00:00 4300 4390 4300 4360 4183.92 79825700 0.23%
2022-10-24 00:00:00 4380 4450 4380 4410 4231.901 76777200 1.15%
2022-10-25 00:00:00 4430 4470 4390 4390 4212.709 1.09E+08 -0.45%
2022-10-26 00:00:00 4420 4430 4330 4370 4193.517 97320500 -0.46%
2022-10-27 00:00:00 4390 4410 4340 4370 4193.517 80270300 0.00%
2022-10-28 00:00:00 4420 4450 4380 4450 4270.286 91101500 1.83%
2022-10-31 00:00:00 4460 4460 4360 4390 4212.709 1.63E+08 -1.35%
2022-11-01 00:00:00 4420 4420 4360 4420 4241.497 1.09E+08 0.68%
2022-11-02 00:00:00 4400 4420 4220 4220 4049.574 2.18E+08 -4.52%
2022-11-03 00:00:00 4140 4170 4050 4130 3963.209 2.31E+08 -2.13%
2022-11-04 00:00:00 4070 4210 4070 4210 4039.978 2.01E+08 1.94%
2022-11-07 00:00:00 4250 4280 4160 4280 4107.151 1.3E+08 1.66%
2022-11-08 00:00:00 4270 4280 4200 4220 4049.574 1.11E+08 -1.40%
2022-11-09 00:00:00 4200 4230 4180 4190 4020.786 1.46E+08 -0.71%
2022-11-10 00:00:00 4110 4210 4110 4170 4001.594 81249200 -0.48%
2022-11-11 00:00:00 4160 4180 4140 4150 3982.401 2.28E+08 -0.48%
2022-11-14 00:00:00 4090 4120 4030 4050 3886.44 1.89E+08 -2.41%
2022-11-15 00:00:00 4050 4080 4030 4050 3886.44 88570400 0.00%
2022-11-16 00:00:00 4000 4070 3960 4050 3886.44 1.5E+08 0.00%
2022-11-17 00:00:00 4020 4070 4020 4040 3876.844 68616700 -0.25%
2022-11-18 00:00:00 4070 4080 4010 4010 3848.055 1.16E+08 -0.74%
2022-11-21 00:00:00 4020 4060 4010 4030 3867.248 45277400 0.50%
2022-11-22 00:00:00 4020 4040 4000 4000 3838.459 83888300 -0.74%
2022-11-23 00:00:00 3990 4030 3970 3970 3809.671 95750400 -0.75%
2022-11-24 00:00:00 3980 4040 3980 4030 3867.248 50741600 1.51%
2022-11-25 00:00:00 4010 4040 3980 4030 3867.248 73305800 0.00%
2022-11-28 00:00:00 4030 4040 3980 3980 3819.267 94063100 -1.24%
2022-11-29 00:00:00 3980 4020 3980 3980 3819.267 94389800 0.00%
2022-11-30 00:00:00 3970 4050 3970 4040 3876.844 5.86E+08 1.51%
2022-12-01 00:00:00 4020 4040 3960 3960 3800.074 2.3E+08 -1.98%
2022-12-02 00:00:00 3950 4020 3930 4000 3838.459 1.13E+08 1.01%
2022-12-05 00:00:00 3980 3990 3820 3840 3684.921 1.49E+08 -4.00%
2022-12-06 00:00:00 3640 3720 3580 3600 3454.613 4.16E+08 -6.25%
2022-12-07 00:00:00 3600 3700 3570 3680 3531.382 2.79E+08 2.22%
2022-12-08 00:00:00 3700 3780 3620 3740 3588.959 2.46E+08 1.63%
2022-12-09 00:00:00 3680 3720 3630 3650 3502.594 1.65E+08 -2.41%
2022-12-12 00:00:00 3670 3710 3640 3700 3550.575 1.71E+08 1.37%
2022-12-13 00:00:00 3690 3790 3680 3750 3598.555 2.31E+08 1.35%
2022-12-14 00:00:00 3820 3820 3740 3750 3598.555 1.07E+08 0.00%
2022-12-15 00:00:00 3680 3720 3670 3670 3521.786 1.43E+08 -2.13%
2022-12-16 00:00:00 3610 3740 3610 3680 3531.382 3.11E+08 0.27%
2022-12-19 00:00:00 3740 3790 3680 3720 3569.767 1.19E+08 1.09%
2022-12-20 00:00:00 3730 3750 3700 3720 3569.767 55351300 0.00%
2022-12-21 00:00:00 3690 3790 3670 3790 3636.94 98741000 1.88%
2022-12-22 00:00:00 3800 3810 3740 3750 3598.555 68702100 -1.06%
2022-12-23 00:00:00 3710 3780 3700 3780 3627.344 45179400 0.80%
2022-12-26 00:00:00 3780 3800 3730 3750 3598.555 19216700 -0.79%
2022-12-27 00:00:00 3770 3840 3750 3810 3656.132 49816500 1.60%
2022-12-28 00:00:00 3800 3810 3710 3730 3579.363 65006300 -2.10%
2022-12-29 00:00:00 3720 3790 3710 3780 3627.344 51703500 1.34%
2022-12-30 00:00:00 3760 3800 3750 3750 3598.555 79677300 -0.79%
2023-01-02 00:00:00 3750 3800 3750 3800 3646.536 7959900 1.33%
2023-01-03 00:00:00 3790 3890 3770 3860 3704.113 64235000 1.58%
2023-01-04 00:00:00 3840 3860 3810 3820 3665.728 56785600 -1.04%
2023-01-05 00:00:00 3800 3820 3720 3770 3617.748 1.35E+08 -1.31%
2023-01-06 00:00:00 3750 3770 3710 3710 3560.171 65207400 -1.59%
2023-01-09 00:00:00 3730 3790 3730 3790 3636.94 46616400 2.16%
2023-01-10 00:00:00 3810 3850 3750 3830 3675.324 80009900 1.06%
2023-01-11 00:00:00 3820 3900 3790 3870 3713.709 75139300 1.04%
2023-01-12 00:00:00 3790 3900 3780 3860 3704.113 1.06E+08 -0.26%
2023-01-13 00:00:00 3820 3860 3770 3780 3627.344 85780600 -2.07%
2023-01-16 00:00:00 3780 3850 3780 3850 3694.517 58918700 1.85%
2023-01-17 00:00:00 3870 3990 3860 3950 3790.478 1.32E+08 2.60%
2023-01-18 00:00:00 4010 4010 3900 3930 3771.286 94772000 -0.51%
2023-01-19 00:00:00 3900 3980 3880 3890 3732.901 1.1E+08 -1.02%
2023-01-20 00:00:00 3910 3920 3850 3870 3713.709 88457800 -0.51%
2023-01-24 00:00:00 3890 3910 3850 3850 3694.517 45504900 -0.52%
2023-01-25 00:00:00 3850 3880 3810 3840 3684.921 80575100 -0.26%
2023-01-26 00:00:00 3850 4000 3850 3970 3809.671 1.17E+08 3.39%
2023-01-27 00:00:00 3970 3990 3950 3960 3800.074 1.01E+08 -0.25%
2023-01-30 00:00:00 3960 3970 3910 3960 3800.074 59425300 0.00%
2023-01-31 00:00:00 3940 3950 3850 3850 3694.517 1.8E+08 -2.78%
2023-02-01 00:00:00 3850 3900 3840 3870 3713.709 70997300 0.52%
2023-02-02 00:00:00 3850 3900 3840 3890 3732.901 78852300 0.52%
2023-02-03 00:00:00 3910 3920 3870 3880 3723.305 55154800 -0.26%
2023-02-06 00:00:00 3860 3910 3850 3880 3723.305 58861300 0.00%
2023-02-07 00:00:00 3880 3880 3800 3800 3646.536 76254900 -2.06%
2023-02-08 00:00:00 3800 3850 3790 3840 3684.921 65856500 1.05%
2023-02-09 00:00:00 3840 3840 3760 3770 3617.748 91337300 -1.82%
2023-02-10 00:00:00 3750 3800 3690 3800 3646.536 88759600 0.80%
2023-02-13 00:00:00 3800 3810 3750 3790 3636.94 69004400 -0.26%
2023-02-14 00:00:00 3830 3830 3760 3800 3646.536 80331100 0.26%
2023-02-15 00:00:00 3810 3820 3730 3790 3636.94 59028200 -0.26%
2023-02-16 00:00:00 3800 3800 3750 3770 3617.748 49869900 -0.53%
2023-02-17 00:00:00 3770 3770 3720 3760 3608.151 50369000 -0.27%
2023-02-20 00:00:00 3760 3820 3760 3820 3665.728 57438900 1.60%
2023-02-21 00:00:00 3850 3870 3830 3840 3684.921 63880300 0.52%
2023-02-22 00:00:00 3850 3870 3800 3860 3704.113 48505600 0.52%
2023-02-23 00:00:00 3950 3970 3890 3970 3809.671 1.09E+08 2.85%
2023-02-24 00:00:00 4000 4040 3950 4040 3876.844 1.42E+08 1.76%
2023-02-27 00:00:00 3990 4000 3920 3960 3800.074 66461600 -1.98%
2023-02-28 00:00:00 3930 3970 3880 3880 3723.305 1.16E+08 -2.02%
2023-03-01 00:00:00 3930 3990 3910 3930 3771.286 47395200 1.29%
2023-03-02 00:00:00 3900 3930 3880 3880 3723.305 43208800 -1.27%
2023-03-03 00:00:00 3880 3920 3870 3900 3742.498 49796000 0.52%
2023-03-06 00:00:00 3940 3950 3870 3880 3723.305 50103800 -0.51%
2023-03-07 00:00:00 3890 3910 3850 3880 3723.305 59086800 0.00%
2023-03-08 00:00:00 3850 3940 3850 3940 3780.882 78551000 1.55%
2023-03-09 00:00:00 3970 4000 3960 3970 3809.671 68725500 0.76%
2023-03-10 00:00:00 3960 4020 3930 4010 3848.055 76136200 1.01%
2023-03-13 00:00:00 4020 4090 3980 4070 3905.632 1.05E+08 1.50%
2023-03-14 00:00:00 4030 4090 4000 4020 3857.651 1.11E+08 -1.23%
2023-03-15 00:00:00 4050 4050 3990 4010 3848.055 65025400 -0.25%
2023-03-16 00:00:00 4040 4060 3980 4050 3886.44 96707900 1.00%
2023-03-17 00:00:00 4090 4100 4030 4050 3886.44 2.32E+08 0.00%
2023-03-20 00:00:00 4050 4050 3940 3990 3828.863 1.06E+08 -1.48%
2023-03-21 00:00:00 4000 4120 4000 4120 3953.613 88808200 3.26%
2023-03-24 00:00:00 4100 4120 4060 4070 3905.632 96214700 -1.21%
2023-03-27 00:00:00 4100 4120 4030 4050 3886.44 71556400 -0.49%
2023-03-28 00:00:00 4100 4100 4030 4050 3886.44 87955300 0.00%
2023-03-29 00:00:00 4090 4120 4070 4100 3934.42 1.14E+08 1.23%
2023-03-30 00:00:00 4050 4130 4040 4090 3924.824 87690800 -0.24%
2023-03-31 00:00:00 4110 4120 4040 4060 3896.036 93699000 -0.73%
2023-04-03 00:00:00 4100 4100 4070 4080 3915.228 56896200 0.49%
2023-04-04 00:00:00 4080 4100 4040 4060 3896.036 82969200 -0.49%
2023-04-05 00:00:00 4100 4170 4080 4150 3982.401 70419100 2.22%
2023-04-06 00:00:00 4200 4270 4170 4250 4078.363 1.25E+08 2.41%
2023-04-10 00:00:00 4250 4300 4190 4300 4126.343 85757900 1.18%
2023-04-11 00:00:00 4290 4300 4250 4300 4126.343 84322900 0.00%
2023-04-12 00:00:00 4320 4350 4260 4310 4135.939 1.79E+08 0.23%
2023-04-13 00:00:00 4340 4350 4290 4340 4164.728 1.19E+08 0.70%
2023-04-14 00:00:00 4340 4360 4320 4340 4164.728 1.17E+08 0.00%
2023-04-17 00:00:00 4340 4340 4250 4270 4097.555 59688000 -1.61%
2023-04-18 00:00:00 4240 4280 4230 4270 4097.555 65644600 0.00%
2023-04-26 00:00:00 4480 4500 4330 4400 4222.305 1.99E+08 3.04%
2023-04-27 00:00:00 4450 4450 4300 4320 4145.536 58407000 -1.82%
2023-04-28 00:00:00 4270 4320 4220 4250 4078.363 1.12E+08 -1.62%
2023-05-02 00:00:00 4210 4220 4130 4190 4020.786 1.17E+08 -1.41%
2023-05-03 00:00:00 4200 4200 4080 4150 3982.401 1.59E+08 -0.95%
2023-05-04 00:00:00 4170 4190 4140 4150 3982.401 98421300 0.00%
2023-05-05 00:00:00 4160 4170 4080 4170 4001.594 1.13E+08 0.48%
2023-05-08 00:00:00 4170 4180 4040 4060 3896.036 1.21E+08 -2.64%
2023-05-09 00:00:00 4050 4090 4030 4070 3905.632 1.06E+08 0.25%
2023-05-10 00:00:00 4050 4130 4040 4130 3963.209 84306600 1.47%
2023-05-11 00:00:00 4100 4120 4060 4090 3924.824 74171300 -0.97%
2023-05-12 00:00:00 4050 4050 3950 3980 3819.267 2.37E+08 -2.69%
2023-05-15 00:00:00 3990 3990 3930 3980 3819.267 1.13E+08 0.00%
2023-05-16 00:00:00 4020 4020 3940 3980 3819.267 68777200 0.00%
2023-05-17 00:00:00 3980 4020 3960 3990 3828.863 83183300 0.25%
2023-05-19 00:00:00 3990 4060 3970 4020 3857.651 95986000 0.75%
2023-05-22 00:00:00 4000 4080 3980 4040 3876.844 1.16E+08 0.50%
2023-05-23 00:00:00 4030 4080 4030 4040 3876.844 1.33E+08 0.00%
2023-05-24 00:00:00 4020 4200 4020 4160 3991.997 1.94E+08 2.97%
2023-05-25 00:00:00 4190 4220 4120 4120 3953.613 1.22E+08 -0.96%
2023-05-26 00:00:00 4140 4160 4110 4130 3963.209 62211800 0.24%
2023-05-29 00:00:00 4120 4200 4090 4200 4030.382 77540300 1.69%
2023-05-30 00:00:00 4140 4190 4120 4120 3953.613 78924700 -1.90%
2023-05-31 00:00:00 4120 4160 4040 4040 3876.844 1.16E+09 -1.94%
2023-06-05 00:00:00 4060 4130 4020 4080 3915.228 1.89E+08 0.99%
2023-06-06 00:00:00 4090 4130 4050 4090 3924.824 95792700 0.25%
2023-06-07 00:00:00 4100 4150 4080 4150 3982.401 1.28E+08 1.47%
2023-06-08 00:00:00 4160 4180 4120 4170 4001.594 78989700 0.48%
2023-06-09 00:00:00 4170 4170 4140 4150 3982.401 83014700 -0.48%
2023-06-12 00:00:00 4040 4050 4010 4050 4050 94687300 -2.41%
2023-06-13 00:00:00 4040 4060 4030 4030 4030 69609000 -0.49%
2023-06-14 00:00:00 4020 4040 3990 4000 4000 1.11E+08 -0.74%
2023-06-15 00:00:00 3990 4040 3980 4020 4020 85391800 0.50%
2023-06-16 00:00:00 4020 4030 3960 3970 3970 1.61E+08 -1.24%
2023-06-19 00:00:00 3960 3990 3950 3960 3960 54934100 -0.25%
2023-06-20 00:00:00 3980 3990 3950 3990 3990 55155600 0.76%
2023-06-21 00:00:00 3970 3980 3950 3980 3980 60191300 -0.25%
2023-06-22 00:00:00 3980 3990 3940 3940 3940 56150900 -1.01%
2023-06-23 00:00:00 3940 3960 3940 3950 3950 41812400 0.25%
2023-06-26 00:00:00 3940 3990 3940 3990 3990 36011500 1.01%
2023-06-27 00:00:00 4030 4030 3990 4000 4000 64879900 0.25%
2023-07-03 00:00:00 4030 4030 3970 4000 4000 75193200 0.00%
2023-07-04 00:00:00 4000 4010 3970 3970 3970 33974300 -0.75%
2023-07-05 00:00:00 3970 3980 3950 3980 3980 43303000 0.25%
2023-07-06 00:00:00 3970 3990 3960 3960 3960 68088900 -0.50%
2023-07-07 00:00:00 3960 3980 3950 3960 3960 50474800 0.00%
2023-07-10 00:00:00 3960 3980 3940 3950 3950 65643300 -0.25%
2023-07-11 00:00:00 3950 3990 3950 3980 3980 89768500 0.76%
2023-07-12 00:00:00 3980 4010 3970 3980 3980 73770400 0.00%
2023-07-13 00:00:00 3960 3970 3910 3920 3920 83009900 -1.51%
2023-07-14 00:00:00 3960 3960 3920 3930 3930 64886900 0.26%
2023-07-17 00:00:00 3950 3970 3910 3910 3910 81399700 -0.51%
2023-07-18 00:00:00 3930 3930 3820 3850 3850 1.36E+08 -1.53%
2023-07-20 00:00:00 3820 3860 3810 3850 3850 88907600 0.00%
2023-07-21 00:00:00 3840 3870 3840 3860 3860 53955100 0.26%
2023-07-24 00:00:00 3880 3930 3870 3900 3900 80710100 1.04%
2023-07-25 00:00:00 3920 3920 3880 3880 3880 66434400 -0.51%
2023-07-26 00:00:00 3890 3900 3830 3880 3880 86732900 0.00%
2023-07-27 00:00:00 3840 3860 3720 3720 3720 2.35E+08 -4.12%
2023-07-28 00:00:00 3710 3750 3690 3720 3720 1.82E+08 0.00%
2023-07-31 00:00:00 3700 3750 3670 3720 3720 1.54E+08 0.00%
2023-08-01 00:00:00 3700 3780 3700 3750 3750 97680500 0.81%
2023-08-02 00:00:00 3740 3740 3680 3690 3690 1.21E+08 -1.60%
2023-08-03 00:00:00 3670 3760 3670 3720 3720 82013300 0.81%
2023-08-04 00:00:00 3720 3730 3690 3690 3690 67746800 -0.81%
2023-08-07 00:00:00 3700 3720 3680 3680 3680 94909700 -0.27%
2023-08-08 00:00:00 3680 3760 3680 3730 3730 1.16E+08 1.36%
2023-08-09 00:00:00 3750 3800 3740 3770 3770 1.29E+08 1.07%
2023-08-10 00:00:00 3800 3830 3800 3800 3800 1.4E+08 0.80%
2023-08-11 00:00:00 3830 3840 3790 3810 3810 1.1E+08 0.26%
2023-08-14 00:00:00 3810 3830 3760 3830 3830 86871800 0.52%
2023-08-15 00:00:00 3800 3830 3800 3820 3820 80015200 -0.26%
2023-08-16 00:00:00 3790 3830 3750 3830 3830 81507800 0.26%
2023-08-18 00:00:00 3790 3800 3760 3760 3760 1.09E+08 -1.83%
2023-08-21 00:00:00 3760 3780 3720 3740 3740 64449000 -0.53%
2023-08-22 00:00:00 3740 3780 3730 3750 3750 98059600 0.27%
2023-08-23 00:00:00 3750 3770 3730 3740 3740 84842500 -0.27%
2023-08-24 00:00:00 3730 3770 3720 3720 3720 82789700 -0.53%
2023-08-25 00:00:00 3700 3730 3700 3720 3720 42049200 0.00%
2023-08-28 00:00:00 3730 3740 3700 3700 3700 37727500 -0.54%
2023-08-29 00:00:00 3700 3720 3700 3720 3720 53453600 0.54%
2023-08-30 00:00:00 3730 3850 3720 3810 3810 1.3E+08 2.42%
2023-08-31 00:00:00 3810 3820 3700 3730 3730 2.28E+08 -2.10%
2023-09-01 00:00:00 3710 3740 3710 3720 3720 82253200 -0.27%
2023-09-04 00:00:00 3720 3750 3710 3730 3730 55881900 0.27%
2023-09-05 00:00:00 3730 3750 3710 3740 3740 62933300 0.27%
2023-09-06 00:00:00 3750 3810 3740 3790 3790 98673400 1.34%
2023-09-07 00:00:00 3780 3790 3730 3760 3760 63054500 -0.79%
2023-09-08 00:00:00 3770 3770 3670 3690 3690 1.43E+08 -1.86%
2023-09-11 00:00:00 3710 3710 3680 3700 3700 76577500 0.27%
2023-09-12 00:00:00 3700 3740 3700 3710 3710 72170600 0.27%
2023-09-13 00:00:00 3720 3720 3670 3710 3710 82635900 0.00%
2023-09-14 00:00:00 3710 3720 3680 3680 3680 55532900 -0.81%
2023-09-15 00:00:00 3680 3780 3670 3720 3720 1.48E+08 1.09%
2023-09-18 00:00:00 3700 3720 3680 3680 3680 40645900 -1.08%
2023-09-19 00:00:00 3690 3740 3690 3730 3730 38375000 1.36%
2023-09-20 00:00:00 3740 3850 3740 3810 3810 1.72E+08 2.14%
2023-09-21 00:00:00 3810 3840 3790 3810 3810 94880700 0.00%
2023-09-22 00:00:00 3830 3880 3810 3860 3860 1.01E+08 1.31%
2023-09-25 00:00:00 3810 3830 3770 3770 3770 1.26E+08 -2.33%
2023-09-26 00:00:00 3770 3800 3750 3760 3760 74734500 -0.27%
2023-09-27 00:00:00 3750 3780 3720 3720 3720 83337700 -1.06%
2023-09-29 00:00:00 3730 3800 3730 3750 3750 66219300 0.81%
2023-10-02 00:00:00 3750 3780 3730 3750 3750 71945000 0.00%
2023-10-03 00:00:00 3750 3800 3740 3770 3770 61155100 0.53%
2023-10-04 00:00:00 3800 3800 3740 3780 3780 77527700 0.27%
2023-10-05 00:00:00 3790 3800 3720 3720 3720 81258900 -1.59%
2023-10-06 00:00:00 3780 3800 3770 3780 3780 60156100 1.61%
2023-10-09 00:00:00 3770 3780 3750 3760 3760 37711400 -0.53%
 Date Open High Low Close Adj Close Volume
2019-01-01 00:00:00 2120 2120 2120 2120 1568.753 0
2019-01-02 00:00:00 2150 2230 2140 2210 1635.351 1.57E+08 4.25%
2019-01-03 00:00:00 2240 2250 2180 2200 1627.951 1.01E+08 -0.45%
2019-01-04 00:00:00 2200 2220 2190 2200 1627.951 63747800 0.00%
2019-01-07 00:00:00 2240 2280 2210 2270 1679.75 1.2E+08 3.18%
2019-01-08 00:00:00 2270 2310 2230 2260 1672.35 1.07E+08 -0.44%
2019-01-09 00:00:00 2290 2290 2240 2260 1672.35 53560100 0.00%
2019-01-10 00:00:00 2280 2330 2250 2290 1694.549 1.24E+08 1.33%
2019-01-11 00:00:00 2310 2330 2280 2300 1701.949 44509600 0.44%
2019-01-14 00:00:00 2300 2320 2260 2300 1701.949 40958000 0.00%
2019-01-15 00:00:00 2320 2340 2300 2320 1716.748 59364900 0.87%
2019-01-16 00:00:00 2340 2440 2330 2410 1783.346 1.7E+08 3.88%
2019-01-17 00:00:00 2420 2450 2400 2420 1790.746 84413000 0.41%
2019-01-18 00:00:00 2440 2450 2400 2430 1798.146 54752200 0.41%
2019-01-21 00:00:00 2440 2490 2410 2470 1827.745 69734700 1.65%
2019-01-22 00:00:00 2470 2480 2430 2460 1820.345 47332800 -0.40%
2019-01-23 00:00:00 2460 2480 2440 2450 1812.946 45463400 -0.41%
2019-01-24 00:00:00 2470 2470 2360 2390 1768.547 83597000 -2.45%
2019-01-25 00:00:00 2400 2430 2380 2420 1790.746 35523200 1.26%
2019-01-28 00:00:00 2430 2450 2370 2400 1775.947 51345900 -0.83%
2019-01-29 00:00:00 2400 2410 2360 2370 1753.747 27693700 -1.25%
2019-01-30 00:00:00 2390 2530 2370 2530 1872.144 1.09E+08 6.75%
2019-01-31 00:00:00 2550 2640 2530 2570 1901.743 1.4E+08 1.58%
2019-02-01 00:00:00 2570 2580 2510 2510 1857.344 59923800 -2.33%
2019-02-04 00:00:00 2520 2550 2500 2510 1857.344 47049300 0.00%
2019-02-05 00:00:00 2510 2510 2510 2510 1857.344 0 0.00%
2019-02-06 00:00:00 2530 2560 2520 2530 1872.144 55772200 0.80%
2019-02-07 00:00:00 2520 2540 2440 2460 1820.345 62380600 -2.77%
2019-02-08 00:00:00 2450 2520 2440 2500 1849.944 37758100 1.63%
2019-02-11 00:00:00 2520 2530 2480 2510 1857.344 49760700 0.40%
2019-02-12 00:00:00 2500 2500 2390 2410 1783.346 1.05E+08 -3.98%
2019-02-13 00:00:00 2430 2440 2310 2340 1731.548 1.08E+08 -2.90%
2019-02-14 00:00:00 2370 2460 2340 2460 1820.345 75976300 5.13%
2019-02-15 00:00:00 2480 2490 2390 2460 1820.345 36193500 0.00%
2019-02-18 00:00:00 2490 2530 2470 2510 1857.344 56773400 2.03%
2019-02-19 00:00:00 2520 2530 2490 2500 1849.944 24781000 -0.40%
2019-02-20 00:00:00 2520 2530 2470 2490 1842.545 40394100 -0.40%
2019-02-21 00:00:00 2510 2670 2490 2640 1953.542 1.9E+08 6.02%
2019-02-22 00:00:00 2640 2720 2630 2650 1960.941 1.22E+08 0.38%
2019-02-25 00:00:00 2660 2690 2610 2610 1931.342 40430900 -1.51%
2019-02-26 00:00:00 2610 2650 2570 2640 1953.542 47724400 1.15%
2019-02-27 00:00:00 2650 2660 2560 2570 1901.743 55344400 -2.65%
2019-02-28 00:00:00 2590 2590 2530 2540 1879.543 51932800 -1.17%
2019-03-01 00:00:00 2520 2540 2470 2490 1842.545 53402000 -1.97%
2019-03-04 00:00:00 2500 2570 2490 2540 1879.543 48224000 2.01%
2019-03-05 00:00:00 2530 2540 2450 2460 1820.345 64170500 -3.15%
2019-03-06 00:00:00 2480 2480 2420 2460 1820.345 50326700 0.00%
2019-03-07 00:00:00 2460 2460 2460 2460 1820.345 0 0.00%
2019-03-08 00:00:00 2440 2510 2430 2430 1798.146 46157300 -1.22%
2019-03-11 00:00:00 2430 2450 2350 2390 1768.547 49305000 -1.65%
2019-03-12 00:00:00 2400 2420 2340 2350 1738.948 56213200 -1.67%
2019-03-13 00:00:00 2360 2420 2350 2390 1768.547 38996700 1.70%
2019-03-14 00:00:00 2390 2430 2380 2420 1790.746 31074100 1.26%
2019-03-15 00:00:00 2430 2530 2430 2510 1857.344 63940300 3.72%
2019-03-18 00:00:00 2480 2520 2460 2470 1827.745 23432800 -1.59%
2019-03-19 00:00:00 2500 2510 2460 2470 1827.745 9266000 0.00%
2019-03-20 00:00:00 2450 2490 2420 2430 1798.146 26394400 -1.62%
2019-03-21 00:00:00 2410 2440 2350 2370 1753.747 42119900 -2.47%
2019-03-22 00:00:00 2390 2400 2350 2360 1746.348 24890000 -0.42%
2019-03-25 00:00:00 2330 2370 2300 2330 1724.148 34887000 -1.27%
2019-03-26 00:00:00 2360 2410 2350 2380 1761.147 32221100 2.15%
2019-03-27 00:00:00 2400 2400 2340 2340 1731.548 17568800 -1.68%
2019-03-28 00:00:00 2350 2370 2330 2350 1738.948 16682800 0.43%
2019-03-29 00:00:00 2350 2380 2340 2360 1746.348 26530900 0.43%
2019-04-01 00:00:00 2380 2380 2340 2370 1753.747 13943400 0.42%
2019-04-02 00:00:00 2360 2360 2250 2260 1672.35 79018800 -4.64%
2019-04-03 00:00:00 2260 2260 2260 2260 1672.35 0 0.00%
2019-04-04 00:00:00 2260 2320 2260 2300 1701.949 29508300 1.77%
2019-04-05 00:00:00 2310 2330 2270 2290 1694.549 15034200 -0.43%
2019-04-08 00:00:00 2300 2310 2200 2240 1657.55 29013800 -2.18%
2019-04-09 00:00:00 2270 2310 2250 2290 1694.549 22725900 2.23%
2019-04-10 00:00:00 2270 2320 2270 2310 1709.349 22316100 0.87%
2019-04-11 00:00:00 2270 2290 2240 2250 1664.95 19848100 -2.60%
2019-04-12 00:00:00 2250 2310 2250 2280 1687.149 12170200 1.33%
2019-04-15 00:00:00 2300 2310 2260 2280 1687.149 19146800 0.00%
2019-04-16 00:00:00 2300 2370 2280 2360 1746.348 62610400 3.51%
2019-04-17 00:00:00 2360 2360 2360 2360 1746.348 0 0.00%
2019-04-18 00:00:00 2400 2430 2350 2360 1746.348 58635000 0.00%
2019-04-19 00:00:00 2360 2360 2360 2360 1746.348 0 0.00%
2019-04-22 00:00:00 2360 2370 2290 2290 1694.549 27516600 -2.97%
2019-04-23 00:00:00 2310 2400 2300 2390 1768.547 42993500 4.37%
2019-04-24 00:00:00 2400 2410 2370 2390 1768.547 20785100 0.00%
2019-04-25 00:00:00 2400 2400 2340 2340 1731.548 21150500 -2.09%
2019-04-26 00:00:00 2350 2380 2330 2360 1746.348 17017200 0.85%
2019-04-29 00:00:00 2360 2360 2310 2320 1716.748 29290100 -1.69%
2019-04-30 00:00:00 2330 2340 2280 2320 1716.748 27626200 0.00%
2019-05-01 00:00:00 2320 2320 2320 2320 1716.748 0 0.00%
2019-05-02 00:00:00 2280 2300 2250 2250 1664.95 38083700 -3.02%
2019-05-03 00:00:00 2260 2270 2210 2240 1657.55 25116200 -0.44%
2019-05-06 00:00:00 2200 2230 2150 2190 1620.551 30485500 -2.23%
2019-05-07 00:00:00 2190 2240 2190 2240 1657.55 34568900 2.28%
2019-05-08 00:00:00 2200 2210 2160 2170 1647.672 44657600 -3.13%
2019-05-09 00:00:00 2170 2180 2040 2040 1548.963 69308000 -5.99%
2019-05-10 00:00:00 2070 2100 2020 2020 1533.777 62323200 -0.98%
2019-05-13 00:00:00 2020 2040 1980 1980 1503.406 28799400 -1.98%
2019-05-14 00:00:00 1950 2070 1935 2010 1526.185 47625500 1.52%
2019-05-15 00:00:00 2040 2050 1975 1975 1499.609 37145300 -1.74%
2019-05-16 00:00:00 1955 2010 1900 1900 1442.662 36411100 -3.80%
2019-05-17 00:00:00 1920 1935 1865 1865 1416.087 26865000 -1.84%
2019-05-20 00:00:00 1860 1915 1820 1890 1435.069 34115000 1.34%
2019-05-21 00:00:00 1890 1965 1890 1925 1461.644 34267400 1.85%
2019-05-22 00:00:00 1915 1945 1900 1925 1461.644 16200100 0.00%
2019-05-23 00:00:00 1925 2000 1925 1980 1503.406 34683600 2.86%
2019-05-24 00:00:00 1980 2010 1950 1955 1484.423 32618000 -1.26%
2019-05-27 00:00:00 1980 2060 1960 2030 1541.37 67501900 3.84%
2019-05-28 00:00:00 2030 2060 1955 1955 1484.423 93654300 -3.69%
2019-05-29 00:00:00 1960 2030 1960 2010 1526.185 50717800 2.81%
2019-05-30 00:00:00 2010 2010 2010 2010 1526.185 0 0.00%
2019-05-31 00:00:00 2010 2070 2000 2060 1564.149 77589900 2.49%
2019-06-03 00:00:00 2060 2060 2060 2060 1564.149 0 0.00%
2019-06-04 00:00:00 2060 2060 2060 2060 1564.149 0 0.00%
2019-06-05 00:00:00 2060 2060 2060 2060 1564.149 0 0.00%
2019-06-06 00:00:00 2060 2060 2060 2060 1564.149 0 0.00%
2019-06-07 00:00:00 2060 2060 2060 2060 1564.149 0 0.00%
2019-06-10 00:00:00 2070 2120 2050 2050 1556.556 49072700 -0.49%
2019-06-11 00:00:00 2070 2090 1985 2000 1518.591 66010500 -2.44%
2019-06-12 00:00:00 1990 2020 1985 1985 1507.202 35512100 -0.75%
2019-06-13 00:00:00 1990 2000 1965 1985 1507.202 40124600 0.00%
2019-06-14 00:00:00 1995 1995 1955 1960 1488.219 31484100 -1.26%
2019-06-17 00:00:00 1950 1980 1935 1935 1469.237 21744100 -1.28%
2019-06-18 00:00:00 1940 1975 1925 1950 1480.627 42834100 0.78%
2019-06-20 00:00:00 2070 2100 2040 2060 1564.149 46589900 5.64%
2019-06-21 00:00:00 2080 2110 2030 2050 1556.556 1.1E+08 -0.49%
2019-06-24 00:00:00 2080 2080 2020 2030 1541.37 21986900 -0.98%
2019-06-25 00:00:00 2040 2060 1995 2020 1533.777 43772700 -0.49%
2019-06-26 00:00:00 2030 2150 2020 2140 1624.893 1.8E+08 5.94%
2019-06-27 00:00:00 2150 2170 2100 2100 1594.521 53061700 -1.87%
2019-06-28 00:00:00 2120 2150 2100 2110 1602.114 56786200 0.48%
2019-07-01 00:00:00 2140 2150 2110 2130 1617.3 36817400 0.95%
2019-07-02 00:00:00 2140 2150 2100 2110 1602.114 30127600 -0.94%
2019-07-03 00:00:00 2120 2120 2070 2100 1594.521 34461200 -0.47%
2019-07-04 00:00:00 2110 2130 2090 2130 1617.3 28607000 1.43%
2019-07-05 00:00:00 2120 2130 2100 2100 1594.521 22834400 -1.41%
2019-07-08 00:00:00 2100 2100 2050 2080 1579.335 30390700 -0.95%
2019-07-09 00:00:00 2080 2090 2060 2060 1564.149 18155500 -0.96%
2019-07-10 00:00:00 2090 2140 2070 2120 1609.707 41493700 2.91%
2019-07-11 00:00:00 2140 2150 2080 2090 1586.928 32788900 -1.42%
2019-07-12 00:00:00 2090 2100 2060 2060 1564.149 25298100 -1.44%
2019-07-15 00:00:00 2070 2130 2070 2130 1617.3 34403200 3.40%
2019-07-16 00:00:00 2140 2140 2090 2130 1617.3 32954900 0.00%
2019-07-17 00:00:00 2120 2130 2100 2110 1602.114 20483400 -0.94%
2019-07-18 00:00:00 2110 2140 2100 2100 1594.521 28613600 -0.47%
2019-07-19 00:00:00 2120 2130 2050 2060 1564.149 62461700 -1.90%
2019-07-22 00:00:00 2060 2070 2030 2050 1556.556 18461600 -0.49%
2019-07-23 00:00:00 2070 2080 2040 2050 1556.556 28418600 0.00%
2019-07-24 00:00:00 2060 2070 2000 2010 1526.185 38729500 -1.95%
2019-07-25 00:00:00 2020 2040 2000 2000 1518.591 27212900 -0.50%
2019-07-26 00:00:00 2000 2010 1955 1970 1495.813 40005000 -1.50%
2019-07-29 00:00:00 1975 1990 1965 1980 1503.406 16508200 0.51%
2019-07-30 00:00:00 1980 2020 1980 2010 1526.185 29077400 1.52%
2019-07-31 00:00:00 2010 2070 1980 2050 1556.556 70319300 1.99%
2019-08-01 00:00:00 2040 2070 2000 2000 1518.591 19719700 -2.44%
2019-08-02 00:00:00 1970 2010 1970 1980 1503.406 31585800 -1.00%
2019-08-05 00:00:00 1970 1995 1965 1975 1499.609 33018200 -0.25%
2019-08-06 00:00:00 1960 1975 1920 1945 1476.83 38259000 -1.52%
2019-08-07 00:00:00 1960 1985 1950 1950 1480.627 27646200 0.26%
2019-08-08 00:00:00 1970 1975 1940 1960 1488.219 25272400 0.51%
2019-08-09 00:00:00 1975 2020 1965 1985 1507.202 30405100 1.28%
2019-08-12 00:00:00 1995 2000 1975 1980 1503.406 9686500 -0.25%
2019-08-13 00:00:00 1970 1975 1940 1945 1476.83 25437300 -1.77%
2019-08-14 00:00:00 1965 1980 1950 1970 1495.813 27352100 1.29%
2019-08-15 00:00:00 1940 1980 1925 1975 1499.609 25444800 0.25%
2019-08-16 00:00:00 1975 1985 1960 1960 1488.219 15559400 -0.76%
2019-08-19 00:00:00 1975 2010 1970 1995 1514.795 26147200 1.79%
2019-08-20 00:00:00 1980 1985 1915 1920 1457.848 83111400 -3.76%
2019-08-21 00:00:00 1945 1945 1870 1870 1419.883 38374400 -2.60%
2019-08-22 00:00:00 1875 1880 1800 1805 1370.529 60121600 -3.48%
2019-08-23 00:00:00 1810 1830 1775 1830 1389.511 57979800 1.39%
2019-08-26 00:00:00 1800 1920 1780 1915 1454.051 75948800 4.64%
2019-08-27 00:00:00 1915 2000 1900 2000 1518.591 95531400 4.44%
2019-08-28 00:00:00 2000 2000 1940 1960 1488.219 57864900 -2.00%
2019-08-29 00:00:00 1970 1980 1905 1910 1450.255 39162900 -2.55%
2019-08-30 00:00:00 1920 1940 1910 1920 1457.848 36031000 0.52%
2019-09-02 00:00:00 1930 2000 1915 1995 1514.795 47739200 3.91%
2019-09-03 00:00:00 2000 2030 1975 2010 1526.185 41123700 0.75%
2019-09-04 00:00:00 2010 2020 1950 1950 1480.627 29686700 -2.99%
2019-09-05 00:00:00 1970 1975 1930 1950 1480.627 25922800 0.00%
2019-09-06 00:00:00 1950 1960 1940 1945 1476.83 31244500 -0.26%
2019-09-09 00:00:00 1940 1975 1940 1965 1492.016 21736400 1.03%
2019-09-10 00:00:00 1965 2050 1965 2020 1533.777 63446200 2.80%
2019-09-11 00:00:00 2030 2060 1985 2030 1541.37 46173200 0.50%
2019-09-12 00:00:00 2040 2070 1990 1995 1514.795 31667200 -1.72%
2019-09-13 00:00:00 2000 2010 1955 1965 1492.016 29591900 -1.50%
2019-09-16 00:00:00 2020 2060 1975 2050 1556.556 52994300 4.33%
2019-09-17 00:00:00 2050 2180 2040 2180 1655.265 1.67E+08 6.34%
2019-09-18 00:00:00 2170 2220 2120 2210 1678.044 85524900 1.38%
2019-09-19 00:00:00 2200 2210 2150 2170 1647.672 51056100 -1.81%
2019-09-20 00:00:00 2170 2200 2130 2170 1647.672 39142400 0.00%
2019-09-23 00:00:00 2190 2290 2160 2280 1731.194 1.07E+08 5.07%
2019-09-24 00:00:00 2280 2290 2200 2280 1731.194 65080300 0.00%
2019-09-25 00:00:00 2250 2300 2210 2230 1693.229 45997100 -2.19%
2019-09-26 00:00:00 2230 2260 2150 2160 1640.079 50702600 -3.14%
2019-09-27 00:00:00 2120 2210 2090 2150 1632.486 48487700 -0.46%
2019-09-30 00:00:00 2160 2180 2100 2100 1594.521 30565500 -2.33%
2019-10-01 00:00:00 2100 2120 2030 2040 1548.963 36385100 -2.86%
2019-10-02 00:00:00 2020 2110 2020 2060 1564.149 31344900 0.98%
2019-10-03 00:00:00 2050 2090 2020 2060 1564.149 29721400 0.00%
2019-10-04 00:00:00 2060 2120 2030 2100 1594.521 30098100 1.94%
2019-10-07 00:00:00 2120 2140 2040 2050 1556.556 19212800 -2.38%
2019-10-08 00:00:00 2020 2070 2010 2020 1533.777 17941300 -1.46%
2019-10-09 00:00:00 2020 2030 1995 2010 1526.185 19609600 -0.50%
2019-10-10 00:00:00 2040 2090 2010 2020 1533.777 26725800 0.50%
2019-10-11 00:00:00 2060 2220 2040 2190 1662.858 69654600 8.42%
2019-10-14 00:00:00 2210 2220 2160 2180 1655.265 23101200 -0.46%
2019-10-15 00:00:00 2200 2260 2190 2220 1685.637 59400800 1.83%
2019-10-16 00:00:00 2250 2250 2190 2220 1685.637 38279300 0.00%
2019-10-17 00:00:00 2240 2260 2220 2230 1693.229 42140300 0.45%
2019-10-18 00:00:00 2220 2270 2220 2270 1723.601 23942900 1.79%
2019-10-21 00:00:00 2280 2290 2200 2220 1685.637 19516200 -2.20%
2019-10-22 00:00:00 2220 2270 2220 2240 1700.823 41053600 0.90%
2019-10-23 00:00:00 2250 2340 2230 2330 1769.159 59663100 4.02%
2019-10-24 00:00:00 2350 2360 2290 2340 1776.752 58353200 0.43%
2019-10-25 00:00:00 2350 2350 2280 2340 1776.752 35124800 0.00%
2019-10-28 00:00:00 2340 2370 2290 2300 1746.38 57426200 -1.71%
2019-10-29 00:00:00 2330 2360 2310 2350 1784.345 64718400 2.17%
2019-10-30 00:00:00 2360 2460 2360 2440 1852.682 1.29E+08 3.83%
2019-10-31 00:00:00 2270 2280 2110 2110 1602.114 3E+08 -13.52%
2019-11-01 00:00:00 2090 2120 1820 1850 1404.697 3.32E+08 -12.32%
2019-11-04 00:00:00 1890 1990 1880 1980 1503.406 2.52E+08 7.03%
2019-11-05 00:00:00 1985 2050 1980 1990 1510.999 1.11E+08 0.51%
2019-11-06 00:00:00 1995 2010 1965 1980 1503.406 40168200 -0.50%
2019-11-07 00:00:00 1990 2010 1975 1990 1510.999 26566500 0.51%
2019-11-08 00:00:00 2000 2030 1995 2000 1518.591 27925100 0.50%
2019-11-11 00:00:00 2020 2020 1985 2000 1518.591 13196800 0.00%
2019-11-12 00:00:00 2020 2020 2000 2010 1526.185 13786100 0.50%
2019-11-13 00:00:00 1995 2010 1990 1995 1514.795 13413700 -0.75%
2019-11-14 00:00:00 1990 2000 1950 1965 1492.016 28756900 -1.50%
2019-11-15 00:00:00 1960 2000 1955 2000 1518.591 24148200 1.78%
2019-11-18 00:00:00 1995 2020 1975 1985 1507.202 12670700 -0.75%
2019-11-19 00:00:00 1980 2020 1980 2010 1526.185 18867900 1.26%
2019-11-20 00:00:00 2000 2010 1985 1985 1507.202 27413800 -1.24%
2019-11-21 00:00:00 1975 1990 1970 1970 1495.813 21406800 -0.76%
2019-11-22 00:00:00 1980 1985 1935 1945 1476.83 27923400 -1.27%
2019-11-25 00:00:00 1920 1940 1880 1915 1454.051 26110700 -1.54%
2019-11-26 00:00:00 1935 1935 1880 1890 1435.069 51745000 -1.31%
2019-11-27 00:00:00 1905 1965 1895 1940 1473.034 26938900 2.65%
2019-11-28 00:00:00 1925 1945 1890 1895 1438.865 17017600 -2.32%
2019-11-29 00:00:00 1860 1925 1860 1920 1457.848 28263300 1.32%
2019-12-02 00:00:00 1925 2000 1915 2000 1518.591 42497700 4.17%
2019-12-03 00:00:00 1985 2060 1980 2060 1564.149 60369900 3.00%
2019-12-04 00:00:00 2030 2130 2030 2090 1586.928 57186200 1.46%
2019-12-05 00:00:00 2120 2210 2110 2200 1670.451 76858900 5.26%
2019-12-06 00:00:00 2200 2200 2120 2140 1624.893 33375100 -2.73%
2019-12-09 00:00:00 2140 2170 2110 2140 1624.893 23946400 0.00%
2019-12-10 00:00:00 2130 2150 2100 2100 1594.521 23821800 -1.87%
2019-12-11 00:00:00 2120 2180 2110 2160 1640.079 40900200 2.86%
2019-12-12 00:00:00 2180 2180 2100 2110 1602.114 32180100 -2.31%
2019-12-13 00:00:00 2120 2150 2100 2130 1617.3 24338000 0.95%
2019-12-16 00:00:00 2140 2160 2110 2130 1617.3 23816100 0.00%
2019-12-17 00:00:00 2140 2150 2110 2140 1624.893 29335900 0.47%
2019-12-18 00:00:00 2140 2190 2130 2160 1640.079 44001600 0.93%
2019-12-19 00:00:00 2160 2180 2150 2160 1640.079 25633300 0.00%
2019-12-20 00:00:00 2160 2190 2150 2190 1662.858 34737400 1.39%
2019-12-23 00:00:00 2200 2200 2160 2170 1647.672 19756400 -0.91%
2019-12-26 00:00:00 2190 2200 2170 2190 1662.858 20650000 0.92%
2019-12-27 00:00:00 2190 2260 2190 2250 1708.415 59014500 2.74%
2019-12-30 00:00:00 2250 2250 2160 2170 1647.672 34735400 -3.56%
2020-01-02 00:00:00 2170 2180 2110 2140 1624.893 20783400 -1.38%
2020-01-03 00:00:00 2140 2160 2110 2160 1640.079 24049800 0.93%
2020-01-06 00:00:00 2160 2200 2130 2150 1632.486 46296100 -0.46%
2020-01-07 00:00:00 2120 2140 2070 2100 1594.521 59205400 -2.33%
2020-01-08 00:00:00 2080 2120 2080 2100 1594.521 28479000 0.00%
2020-01-09 00:00:00 2120 2130 2070 2100 1594.521 32457400 0.00%
2020-01-10 00:00:00 2120 2120 2070 2080 1579.335 26998000 -0.95%
2020-01-13 00:00:00 2090 2100 2070 2090 1586.928 15791100 0.48%
2020-01-14 00:00:00 2080 2120 2070 2090 1586.928 32691200 0.00%
2020-01-15 00:00:00 2090 2100 2010 2040 1548.963 44648300 -2.39%
2020-01-16 00:00:00 2040 2070 2020 2030 1541.37 31412600 -0.49%
2020-01-17 00:00:00 2060 2060 2020 2020 1533.777 19358000 -0.49%
2020-01-20 00:00:00 2040 2040 1950 1965 1492.016 53652300 -2.72%
2020-01-21 00:00:00 1950 1980 1940 1955 1484.423 14857900 -0.51%
2020-01-22 00:00:00 1955 2000 1905 1910 1450.255 47647200 -2.30%
2020-01-23 00:00:00 1930 1935 1900 1915 1454.051 29497600 0.26%
2020-01-24 00:00:00 1915 1930 1880 1880 1427.476 51592500 -1.83%
2020-01-27 00:00:00 1880 1880 1810 1815 1378.122 49087600 -3.46%
2020-01-28 00:00:00 1800 1830 1770 1810 1374.325 61800200 -0.28%
2020-01-29 00:00:00 1820 1845 1785 1795 1362.936 53926300 -0.83%
2020-01-30 00:00:00 1805 1840 1795 1800 1366.732 54175900 0.28%
2020-01-31 00:00:00 1810 1820 1705 1705 1294.599 85530800 -5.28%
2020-02-03 00:00:00 1680 1725 1675 1700 1290.803 38058200 -0.29%
2020-02-04 00:00:00 1700 1710 1520 1520 1154.13 1.66E+08 -10.59%
2020-02-05 00:00:00 1530 1585 1445 1475 1119.961 2.1E+08 -2.96%
2020-02-06 00:00:00 1500 1540 1480 1520 1154.13 1.19E+08 3.05%
2020-02-07 00:00:00 1520 1555 1500 1540 1169.315 1.11E+08 1.32%
2020-02-10 00:00:00 1530 1535 1500 1525 1157.926 58728700 -0.97%
2020-02-11 00:00:00 1540 1560 1525 1535 1165.519 55085900 0.66%
2020-02-12 00:00:00 1540 1545 1490 1495 1135.147 82712000 -2.61%
2020-02-13 00:00:00 1495 1525 1480 1505 1142.74 66759400 0.67%
2020-02-14 00:00:00 1505 1520 1495 1520 1154.13 47548200 1.00%
2020-02-17 00:00:00 1520 1525 1495 1495 1135.147 37343600 -1.64%
2020-02-18 00:00:00 1495 1520 1490 1505 1142.74 37718000 0.67%
2020-02-19 00:00:00 1505 1550 1505 1530 1161.722 70151200 1.66%
2020-02-20 00:00:00 1530 1580 1520 1555 1180.705 99359700 1.63%
2020-02-21 00:00:00 1545 1555 1520 1525 1157.926 56583600 -1.93%
2020-02-24 00:00:00 1500 1510 1480 1480 1123.758 51143600 -2.95%
2020-02-25 00:00:00 1450 1520 1450 1500 1138.944 54574200 1.35%
2020-02-26 00:00:00 1480 1515 1480 1495 1135.147 42886300 -0.33%
2020-02-27 00:00:00 1485 1500 1385 1385 1051.625 80697700 -7.36%
2020-02-28 00:00:00 1340 1340 1255 1280 971.8986 1.51E+08 -7.58%
2020-03-02 00:00:00 1290 1350 1270 1290 979.4915 88138900 0.78%
2020-03-03 00:00:00 1310 1350 1310 1345 1021.253 90612800 4.26%
2020-03-04 00:00:00 1330 1435 1320 1425 1081.996 88812700 5.95%
2020-03-05 00:00:00 1450 1465 1400 1425 1081.996 64954800 0.00%
2020-03-06 00:00:00 1385 1395 1340 1345 1021.253 56318300 -5.61%
2020-03-09 00:00:00 1275 1280 1165 1170 888.376 87316700 -13.01%
2020-03-10 00:00:00 1170 1240 1170 1205 914.9514 84443700 2.99%
2020-03-11 00:00:00 1205 1210 1120 1125 854.2077 77772500 -6.64%
2020-03-12 00:00:00 1070 1070 1000 1005 763.0923 78399800 -10.67%
2020-03-13 00:00:00 960 1040 935 980 744.1097 1.14E+08 -2.49%
2020-03-16 00:00:00 940 940 915 915 694.7556 50015600 -6.63%
2020-03-17 00:00:00 860 870 855 855 649.1979 78689700 -6.56%
2020-03-18 00:00:00 855 860 800 800 607.4366 74146200 -6.43%
2020-03-19 00:00:00 745 750 745 745 565.6753 10353900 -6.88%
2020-03-20 00:00:00 695 740 695 695 527.7106 2.31E+08 -6.71%
2020-03-23 00:00:00 695 695 650 650 493.5422 13816900 -6.47%
2020-03-24 00:00:00 610 680 605 605 459.3739 2.01E+08 -6.92%
2020-03-26 00:00:00 615 705 615 680 516.3211 2.85E+08 12.40%
2020-03-27 00:00:00 700 835 700 760 577.0648 3.16E+08 11.76%
2020-03-30 00:00:00 745 745 710 730 554.2859 86472900 -3.95%
2020-03-31 00:00:00 750 790 745 775 588.4542 1.29E+08 6.16%
2020-04-01 00:00:00 765 815 735 735 558.0824 1.48E+08 -5.16%
2020-04-02 00:00:00 730 800 710 800 607.4366 1.76E+08 8.84%
2020-04-03 00:00:00 810 840 795 800 607.4366 1.99E+08 0.00%
2020-04-06 00:00:00 820 895 815 895 679.5698 2.97E+08 11.88%
2020-04-07 00:00:00 925 950 875 915 694.7556 3.07E+08 2.23%
2020-04-08 00:00:00 900 915 855 855 649.1979 1.25E+08 -6.56%
2020-04-09 00:00:00 850 880 820 835 634.012 1.72E+08 -2.34%
2020-04-13 00:00:00 800 860 800 830 630.2155 92693600 -0.60%
2020-04-14 00:00:00 850 900 835 900 683.3661 2.19E+08 8.43%
2020-04-15 00:00:00 910 920 840 840 637.8085 2.85E+08 -6.67%
2020-04-16 00:00:00 830 840 800 805 611.2332 1.43E+08 -4.17%
2020-04-17 00:00:00 825 845 820 835 634.012 1.26E+08 3.73%
2020-04-20 00:00:00 830 845 800 805 611.2332 1.15E+08 -3.59%
2020-04-21 00:00:00 800 800 760 765 580.8612 99714000 -4.97%
2020-04-22 00:00:00 755 775 730 765 580.8612 1.37E+08 0.00%
2020-04-23 00:00:00 775 800 760 770 584.6577 1.21E+08 0.65%
2020-04-24 00:00:00 785 800 760 770 584.6577 1.43E+08 0.00%
2020-04-27 00:00:00 775 790 760 785 596.0472 50742100 1.95%
2020-04-28 00:00:00 775 790 770 780 592.2507 42480100 -0.64%
2020-04-29 00:00:00 790 795 780 790 599.8437 39795500 1.28%
2020-04-30 00:00:00 800 855 800 855 649.1979 1.8E+08 8.23%
2020-05-04 00:00:00 850 850 810 820 622.6225 1.17E+08 -4.09%
2020-05-05 00:00:00 825 835 805 815 618.826 1.21E+08 -0.61%
2020-05-06 00:00:00 815 835 805 815 618.826 1.79E+08 0.00%
2020-05-08 00:00:00 830 865 815 860 652.9944 3.19E+08 5.52%
2020-05-11 00:00:00 870 905 870 895 679.5698 3.33E+08 4.07%
2020-05-12 00:00:00 895 900 850 855 649.1979 1.49E+08 -4.47%
2020-05-13 00:00:00 820 870 815 855 649.1979 1.27E+08 0.00%
2020-05-14 00:00:00 840 855 805 810 615.0296 1.45E+08 -5.26%
2020-05-15 00:00:00 820 830 780 790 599.8437 1.42E+08 -2.47%
2020-05-18 00:00:00 810 840 800 835 634.012 97806100 5.70%
2020-05-19 00:00:00 850 860 835 840 637.8085 1.18E+08 0.60%
2020-05-20 00:00:00 840 850 820 830 663.0192 86715700 -1.19%
2020-05-26 00:00:00 850 890 840 890 710.9482 1.98E+08 7.23%
2020-05-27 00:00:00 900 910 870 885 706.9542 2.23E+08 -0.56%
2020-05-28 00:00:00 890 905 870 885 706.9542 2.08E+08 0.00%
2020-05-29 00:00:00 855 860 835 860 720.8344 2.67E+08 -2.82%
2020-06-02 00:00:00 860 925 860 885 741.7889 2.44E+08 2.91%
2020-06-03 00:00:00 900 980 895 970 813.0342 5.44E+08 9.60%
2020-06-04 00:00:00 980 1030 950 955 800.4615 4.18E+08 -1.55%
2020-06-05 00:00:00 965 1030 945 1030 863.3249 3.42E+08 7.85%
2020-06-08 00:00:00 1070 1135 1050 1110 930.3793 3.93E+08 7.77%
2020-06-09 00:00:00 1150 1160 1090 1095 917.8066 2.77E+08 -1.35%
2020-06-10 00:00:00 1095 1110 1020 1040 871.7067 2.73E+08 -5.02%
2020-06-11 00:00:00 1030 1070 1000 1030 863.3249 2.06E+08 -0.96%
2020-06-12 00:00:00 1015 1060 960 1045 875.8976 2.49E+08 1.46%
2020-06-15 00:00:00 1045 1060 995 995 833.9886 1.98E+08 -4.78%
2020-06-16 00:00:00 1020 1125 1020 1120 938.7611 3.94E+08 12.56%
2020-06-17 00:00:00 1125 1155 1095 1125 942.952 2.35E+08 0.45%
2020-06-18 00:00:00 1115 1135 1090 1110 930.3793 1.38E+08 -1.33%
2020-06-19 00:00:00 1105 1125 1080 1080 905.2339 1.31E+08 -2.70%
2020-06-22 00:00:00 1085 1090 1055 1060 888.4703 78736100 -1.85%
2020-06-23 00:00:00 1045 1100 1040 1095 917.8066 1.09E+08 3.30%
2020-06-24 00:00:00 1100 1170 1090 1130 947.1429 2.94E+08 3.20%
2020-06-25 00:00:00 1100 1130 1085 1090 913.6157 1.69E+08 -3.54%
2020-06-26 00:00:00 1105 1160 1100 1135 951.3338 2.83E+08 4.13%
2020-06-29 00:00:00 1125 1160 1115 1150 963.9064 2.02E+08 1.32%
2020-06-30 00:00:00 1175 1185 1135 1135 951.3338 2.81E+08 -1.30%
2020-07-01 00:00:00 1135 1150 1110 1135 951.3338 1.14E+08 0.00%
2020-07-02 00:00:00 1145 1150 1120 1125 942.952 1.49E+08 -0.88%
2020-07-03 00:00:00 1130 1140 1110 1110 930.3793 90082800 -1.33%
2020-07-06 00:00:00 1125 1135 1115 1135 951.3338 72598300 2.25%
2020-07-07 00:00:00 1140 1155 1130 1140 955.5247 1.41E+08 0.44%
2020-07-08 00:00:00 1150 1180 1140 1170 980.67 2.13E+08 2.63%
2020-07-09 00:00:00 1185 1190 1155 1160 972.2883 1.44E+08 -0.85%
2020-07-10 00:00:00 1160 1165 1130 1135 951.3338 80850900 -2.16%
2020-07-13 00:00:00 1140 1165 1140 1160 972.2883 49146600 2.20%
2020-07-14 00:00:00 1160 1185 1145 1165 976.4792 1.04E+08 0.43%
2020-07-15 00:00:00 1180 1190 1150 1155 968.0974 97700600 -0.86%
2020-07-16 00:00:00 1160 1170 1150 1160 972.2883 65006200 0.43%
2020-07-17 00:00:00 1155 1170 1145 1160 972.2883 50234900 0.00%
2020-07-20 00:00:00 1160 1165 1135 1140 955.5247 54876400 -1.72%
2020-07-21 00:00:00 1145 1170 1145 1155 968.0974 74949000 1.32%
2020-07-22 00:00:00 1165 1230 1160 1220 1022.579 4.14E+08 5.63%
2020-07-23 00:00:00 1235 1270 1225 1245 1043.534 1.88E+08 2.05%
2020-07-24 00:00:00 1250 1260 1210 1220 1022.579 1.11E+08 -2.01%
2020-07-27 00:00:00 1210 1250 1210 1230 1030.961 67576100 0.82%
2020-07-28 00:00:00 1235 1245 1210 1220 1022.579 56839200 -0.81%
2020-07-29 00:00:00 1220 1250 1205 1230 1030.961 1E+08 0.82%
2020-07-30 00:00:00 1250 1280 1230 1265 1060.297 2.21E+08 2.85%
2020-08-03 00:00:00 1265 1280 1180 1200 1005.815 1.93E+08 -5.14%
2020-08-04 00:00:00 1190 1230 1190 1205 1010.006 1.06E+08 0.42%
2020-08-05 00:00:00 1205 1235 1200 1235 1035.152 83862900 2.49%
2020-08-06 00:00:00 1240 1260 1235 1235 1035.152 70343000 0.00%
2020-08-07 00:00:00 1255 1255 1200 1210 1014.197 95092900 -2.02%
2020-08-10 00:00:00 1210 1225 1205 1210 1014.197 53606800 0.00%
2020-08-11 00:00:00 1210 1230 1205 1210 1014.197 84151400 0.00%
2020-08-12 00:00:00 1210 1235 1200 1220 1022.579 1.24E+08 0.83%
2020-08-13 00:00:00 1230 1245 1220 1235 1035.152 79605200 1.23%
2020-08-14 00:00:00 1230 1250 1225 1230 1030.961 51790400 -0.40%
2020-08-18 00:00:00 1240 1265 1230 1245 1043.534 99427300 1.22%
2020-08-19 00:00:00 1250 1305 1245 1305 1093.824 2.06E+08 4.82%
2020-08-24 00:00:00 1305 1335 1300 1315 1102.206 1.76E+08 0.77%
2020-08-25 00:00:00 1320 1350 1310 1340 1123.161 1.13E+08 1.90%
2020-08-26 00:00:00 1340 1350 1310 1315 1102.206 1.12E+08 -1.87%
2020-08-27 00:00:00 1315 1330 1305 1315 1102.206 61154600 0.00%
2020-08-28 00:00:00 1315 1340 1315 1325 1110.588 92556200 0.76%
2020-08-31 00:00:00 1325 1340 1255 1255 1051.915 1.61E+08 -5.28%
2020-09-01 00:00:00 1265 1290 1250 1285 1077.061 77012000 2.39%
2020-09-02 00:00:00 1300 1330 1280 1330 1114.779 97364900 3.50%
2020-09-03 00:00:00 1335 1340 1295 1310 1098.015 74372700 -1.50%
2020-09-04 00:00:00 1285 1295 1265 1290 1081.252 84262600 -1.53%
2020-09-07 00:00:00 1270 1275 1220 1230 1030.961 1.51E+08 -4.65%
2020-09-08 00:00:00 1230 1240 1175 1180 989.0519 2.04E+08 -4.07%
2020-09-09 00:00:00 1170 1170 1110 1120 938.7611 2.09E+08 -5.08%
2020-09-10 00:00:00 1070 1080 1045 1045 875.8976 1.24E+08 -6.70%
2020-09-11 00:00:00 1000 1120 995 1105 926.1884 2.3E+08 5.74%
2020-09-14 00:00:00 1120 1150 1110 1145 959.7156 1.08E+08 3.62%
2020-09-15 00:00:00 1145 1155 1100 1105 926.1884 1.31E+08 -3.49%
2020-09-16 00:00:00 1105 1120 1080 1085 909.4248 54767300 -1.81%
2020-09-17 00:00:00 1080 1100 1035 1050 880.0885 97076400 -3.23%
2020-09-18 00:00:00 1040 1080 1040 1040 871.7067 1.13E+08 -0.95%
2020-09-21 00:00:00 1040 1060 1000 1010 846.5613 79674500 -2.88%
2020-09-22 00:00:00 990 1040 980 1020 854.9431 1.17E+08 0.99%
2020-09-23 00:00:00 1030 1045 980 1005 842.3705 1.33E+08 -1.47%
2020-09-24 00:00:00 985 1000 955 960 804.6523 1.34E+08 -4.48%
2020-09-25 00:00:00 965 1000 960 995 833.9886 1.38E+08 3.65%
2020-09-28 00:00:00 1005 1015 965 970 813.0342 98508400 -2.51%
2020-09-29 00:00:00 975 990 950 955 800.4615 96786900 -1.55%
2020-09-30 00:00:00 950 960 905 925 775.3161 1.4E+08 -3.14%
2020-10-01 00:00:00 935 965 925 955 800.4615 1.36E+08 3.24%
2020-10-02 00:00:00 955 955 900 920 771.1252 2.02E+08 -3.66%
2020-10-05 00:00:00 930 940 920 930 779.507 73231200 1.09%
2020-10-06 00:00:00 940 985 940 970 813.0342 1.88E+08 4.30%
2020-10-07 00:00:00 960 975 955 975 817.2251 1.12E+08 0.52%
2020-10-08 00:00:00 985 1005 975 980 821.416 2.14E+08 0.51%
2020-10-09 00:00:00 980 985 970 980 821.416 60133400 0.00%
2020-10-12 00:00:00 995 1005 985 1000 838.1795 1.54E+08 2.04%
2020-10-13 00:00:00 1005 1050 990 1035 867.5159 2.08E+08 3.50%
2020-10-14 00:00:00 1035 1080 1030 1065 892.6613 1.87E+08 2.90%
2020-10-15 00:00:00 1065 1090 1030 1035 867.5159 1.6E+08 -2.82%
2020-10-16 00:00:00 1040 1050 1020 1030 863.3249 86552600 -0.48%
2020-10-19 00:00:00 1040 1065 1035 1065 892.6613 96583500 3.40%
2020-10-20 00:00:00 1065 1080 1045 1045 875.8976 1.23E+08 -1.88%
2020-10-21 00:00:00 1055 1070 1050 1060 888.4703 76196800 1.44%
2020-10-22 00:00:00 1055 1090 1040 1060 888.4703 2.02E+08 0.00%
2020-10-23 00:00:00 1070 1075 1055 1065 892.6613 64536300 0.47%
2020-10-26 00:00:00 1065 1105 1065 1105 926.1884 1.87E+08 3.76%
2020-10-27 00:00:00 1105 1115 1075 1075 901.043 1.58E+08 -2.71%
2020-11-02 00:00:00 1050 1070 1045 1060 888.4703 94255000 -1.40%
2020-11-03 00:00:00 1075 1085 1060 1075 901.043 80932200 1.42%
2020-11-04 00:00:00 1085 1090 1050 1050 880.0885 71755300 -2.33%
2020-11-05 00:00:00 1065 1085 1065 1080 905.2339 62948400 2.86%
2020-11-06 00:00:00 1090 1110 1070 1100 921.9976 1.24E+08 1.85%
2020-11-09 00:00:00 1115 1125 1100 1125 942.952 1.29E+08 2.27%
2020-11-10 00:00:00 1160 1190 1140 1175 984.861 2.4E+08 4.44%
2020-11-11 00:00:00 1180 1230 1170 1205 1010.006 2.18E+08 2.55%
2020-11-12 00:00:00 1205 1210 1165 1175 984.861 1.18E+08 -2.49%
2020-11-13 00:00:00 1165 1185 1160 1180 989.0519 73550300 0.43%
2020-11-16 00:00:00 1190 1220 1190 1215 1018.388 1.18E+08 2.97%
2020-11-17 00:00:00 1235 1285 1225 1270 1064.488 2.74E+08 4.53%
2020-11-18 00:00:00 1280 1370 1275 1365 1144.115 4.78E+08 7.48%
2020-11-19 00:00:00 1365 1385 1335 1355 1135.733 1.97E+08 -0.73%
2020-11-20 00:00:00 1355 1410 1330 1405 1177.642 3.3E+08 3.69%
2020-11-23 00:00:00 1415 1445 1410 1425 1194.406 1.44E+08 1.42%
2020-11-24 00:00:00 1450 1455 1425 1440 1206.979 1.21E+08 1.05%
2020-11-25 00:00:00 1460 1475 1390 1415 1186.024 1.94E+08 -1.74%
2020-11-26 00:00:00 1415 1430 1405 1430 1198.597 50964700 1.06%
2020-11-27 00:00:00 1435 1500 1420 1490 1248.888 2.2E+08 4.20%
2020-11-30 00:00:00 1490 1490 1390 1390 1165.07 4.06E+08 -6.71%
2020-12-01 00:00:00 1390 1435 1335 1390 1165.07 3.58E+08 0.00%
2020-12-02 00:00:00 1410 1445 1390 1440 1206.979 2.44E+08 3.60%
2020-12-03 00:00:00 1460 1485 1450 1455 1219.551 2.11E+08 1.04%
2020-12-04 00:00:00 1460 1465 1430 1450 1215.36 1.04E+08 -0.34%
2020-12-07 00:00:00 1475 1480 1455 1465 1227.933 1.17E+08 1.03%
2020-12-08 00:00:00 1490 1710 1470 1690 1416.523 8.26E+08 15.36%
2020-12-10 00:00:00 1730 1735 1630 1670 1399.76 4.07E+08 -1.18%
2020-12-11 00:00:00 1700 1715 1640 1655 1387.187 2.03E+08 -0.90%
2020-12-14 00:00:00 1670 1730 1650 1715 1437.478 2.97E+08 3.63%
2020-12-15 00:00:00 1725 1835 1695 1790 1500.341 4.61E+08 4.37%
2020-12-16 00:00:00 1800 1885 1795 1810 1517.105 4.52E+08 1.12%
2020-12-17 00:00:00 1825 1840 1765 1790 1500.341 2.07E+08 -1.10%
2020-12-18 00:00:00 1790 1825 1755 1790 1500.341 1.65E+08 0.00%
2020-12-21 00:00:00 1800 1895 1790 1795 1504.532 3.87E+08 0.28%
2020-12-22 00:00:00 1790 1795 1670 1680 1408.142 3.5E+08 -6.41%
2020-12-23 00:00:00 1700 1745 1610 1650 1382.996 3.03E+08 -1.79%
2020-12-28 00:00:00 1690 1775 1630 1770 1483.578 3.62E+08 7.27%
2020-12-29 00:00:00 1800 1810 1720 1725 1445.86 2.67E+08 -2.54%
2020-12-30 00:00:00 1730 1740 1655 1655 1387.187 2.39E+08 -4.06%
2021-01-04 00:00:00 1540 1585 1540 1540 1290.797 7.91E+08 -6.95%
2021-01-05 00:00:00 1540 1640 1520 1600 1341.087 7.16E+08 3.90%
2021-01-06 00:00:00 1620 1630 1515 1560 1307.56 2.89E+08 -2.50%
2021-01-07 00:00:00 1560 1600 1555 1570 1315.942 1.77E+08 0.64%
2021-01-08 00:00:00 1630 1710 1630 1640 1374.615 5.45E+08 4.46%
2021-01-11 00:00:00 1630 1655 1620 1625 1362.042 1.64E+08 -0.91%
2021-01-12 00:00:00 1630 1645 1600 1610 1349.469 1.28E+08 -0.92%
2021-01-13 00:00:00 1620 1645 1605 1615 1353.66 1.53E+08 0.31%
2021-01-14 00:00:00 1620 1865 1590 1810 1517.105 1.07E+09 12.07%
2021-01-15 00:00:00 1830 1845 1770 1775 1487.769 6.24E+08 -1.93%
2021-01-18 00:00:00 1775 1880 1735 1795 1504.532 6.54E+08 1.13%
2021-01-19 00:00:00 1810 1820 1670 1705 1429.096 3.66E+08 -5.01%
2021-01-20 00:00:00 1705 1765 1685 1735 1454.241 2.07E+08 1.76%
2021-01-21 00:00:00 1760 1820 1710 1765 1479.387 4.47E+08 1.73%
2021-01-22 00:00:00 1765 1770 1675 1680 1408.142 3.14E+08 -4.82%
2021-01-25 00:00:00 1680 1680 1605 1620 1357.851 1.68E+08 -3.57%
2021-01-26 00:00:00 1625 1660 1510 1535 1286.606 2.21E+08 -5.25%
2021-01-27 00:00:00 1540 1555 1440 1485 1244.697 2.92E+08 -3.26%
2021-01-28 00:00:00 1455 1515 1385 1390 1165.07 3.21E+08 -6.40%
2021-01-29 00:00:00 1410 1435 1305 1345 1127.352 2.93E+08 -3.24%
2021-02-01 00:00:00 1345 1470 1270 1455 1219.551 3.98E+08 8.18%
2021-02-02 00:00:00 1480 1505 1440 1470 1232.124 2.64E+08 1.03%
2021-02-03 00:00:00 1470 1540 1445 1485 1244.697 2.46E+08 1.02%
2021-02-04 00:00:00 1490 1505 1450 1460 1223.742 1.06E+08 -1.68%
2021-02-05 00:00:00 1480 1490 1460 1475 1236.315 57651500 1.03%
2021-02-08 00:00:00 1490 1520 1485 1495 1253.078 1.08E+08 1.36%
2021-02-09 00:00:00 1505 1515 1425 1430 1198.597 1.92E+08 -4.35%
2021-02-10 00:00:00 1440 1460 1395 1405 1177.642 1.59E+08 -1.75%
2021-02-11 00:00:00 1410 1445 1395 1420 1190.215 1.17E+08 1.07%
2021-02-15 00:00:00 1435 1525 1435 1520 1274.033 2.31E+08 7.04%
2021-02-16 00:00:00 1530 1545 1500 1505 1261.46 1.7E+08 -0.99%
2021-02-17 00:00:00 1505 1535 1455 1465 1227.933 1.85E+08 -2.66%
2021-02-18 00:00:00 1475 1485 1445 1450 1215.36 54961000 -1.02%
2021-02-19 00:00:00 1450 1460 1425 1450 1215.36 50215500 0.00%
2021-02-22 00:00:00 1470 1475 1440 1455 1219.551 63832600 0.34%
2021-02-23 00:00:00 1470 1470 1445 1450 1215.36 43559300 -0.34%
2021-02-24 00:00:00 1465 1475 1415 1425 1194.406 82907500 -1.72%
2021-02-25 00:00:00 1450 1475 1440 1455 1219.551 84173200 2.11%
2021-02-26 00:00:00 1430 1455 1420 1440 1206.979 1.01E+08 -1.03%
2021-03-01 00:00:00 1450 1470 1440 1460 1223.742 57604800 1.39%
2021-03-02 00:00:00 1475 1515 1460 1470 1232.124 1.8E+08 0.68%
2021-03-03 00:00:00 1480 1485 1455 1465 1227.933 57605600 -0.34%
2021-03-04 00:00:00 1465 1465 1420 1425 1194.406 1.01E+08 -2.73%
2021-03-05 00:00:00 1420 1430 1395 1400 1173.451 1.01E+08 -1.75%
2021-03-08 00:00:00 1420 1430 1405 1410 1181.833 47164900 0.71%
2021-03-09 00:00:00 1415 1425 1370 1375 1152.497 72341100 -2.48%
2021-03-10 00:00:00 1390 1400 1380 1385 1160.879 34040000 0.73%
2021-03-12 00:00:00 1395 1425 1395 1410 1181.833 43481600 1.81%
2021-03-15 00:00:00 1425 1430 1395 1410 1181.833 44187900 0.00%
2021-03-16 00:00:00 1420 1420 1390 1390 1165.07 41625200 -1.42%
2021-03-17 00:00:00 1390 1405 1380 1385 1160.879 48007400 -0.36%
2021-03-18 00:00:00 1395 1415 1395 1405 1177.642 60249400 1.44%
2021-03-19 00:00:00 1400 1425 1375 1425 1194.406 1.01E+08 1.42%
2021-03-22 00:00:00 1420 1425 1390 1400 1173.451 43909700 -1.75%
2021-03-23 00:00:00 1400 1410 1375 1380 1156.688 45027500 -1.43%
2021-03-24 00:00:00 1370 1380 1355 1360 1139.924 44223800 -1.45%
2021-03-25 00:00:00 1350 1370 1310 1325 1110.588 69729600 -2.57%
2021-03-26 00:00:00 1330 1370 1325 1360 1139.924 45416100 2.64%
2021-03-29 00:00:00 1370 1405 1360 1375 1152.497 58579800 1.10%
2021-03-30 00:00:00 1380 1385 1325 1325 1110.588 50768300 -3.64%
2021-03-31 00:00:00 1325 1340 1290 1315 1102.206 70743800 -0.75%
2021-04-01 00:00:00 1325 1330 1300 1315 1102.206 30487300 0.00%
2021-04-05 00:00:00 1330 1335 1270 1280 1072.87 61313000 -2.66%
2021-04-06 00:00:00 1285 1295 1270 1295 1085.443 25688200 1.17%
2021-04-07 00:00:00 1295 1305 1285 1300 1089.633 27802300 0.39%
2021-04-08 00:00:00 1295 1305 1290 1300 1089.633 34064200 0.00%
2021-04-09 00:00:00 1305 1345 1300 1320 1106.397 55188500 1.54%
2021-04-12 00:00:00 1275 1275 1230 1230 1030.961 1.45E+08 -6.82%
2021-04-13 00:00:00 1210 1210 1145 1180 989.0519 1.99E+08 -4.07%
2021-04-14 00:00:00 1195 1215 1180 1210 1014.197 1.07E+08 2.54%
2021-04-15 00:00:00 1215 1220 1190 1205 1010.006 49738200 -0.41%
2021-04-16 00:00:00 1205 1210 1170 1175 984.861 68685200 -2.49%
2021-04-19 00:00:00 1175 1205 1175 1190 997.4337 55559900 1.28%
2021-04-20 00:00:00 1195 1205 1180 1200 1005.815 49714800 0.84%
2021-04-21 00:00:00 1200 1265 1190 1250 1047.724 1.38E+08 4.17%
2021-04-22 00:00:00 1260 1270 1220 1220 1022.579 54517500 -2.40%
2021-04-23 00:00:00 1215 1250 1200 1230 1030.961 55638600 0.82%
2021-04-26 00:00:00 1235 1240 1200 1205 1010.006 36580200 -2.03%
2021-04-27 00:00:00 1210 1215 1185 1200 1005.815 30873000 -0.41%
2021-04-28 00:00:00 1205 1280 1190 1260 1056.106 97636700 5.00%
2021-04-29 00:00:00 1265 1265 1230 1230 1030.961 69509600 -2.38%
2021-04-30 00:00:00 1230 1235 1205 1225 1026.77 47570500 -0.41%
2021-05-03 00:00:00 1240 1255 1225 1245 1043.534 70588900 1.63%
2021-05-04 00:00:00 1255 1260 1225 1235 1035.152 63654400 -0.80%
2021-05-05 00:00:00 1245 1275 1235 1250 1047.724 73211600 1.21%
2021-05-06 00:00:00 1250 1280 1250 1255 1051.915 49593700 0.40%
2021-05-07 00:00:00 1265 1270 1230 1230 1030.961 37403000 -1.99%
2021-05-10 00:00:00 1235 1245 1230 1240 1039.343 27144400 0.81%
2021-05-11 00:00:00 1235 1235 1210 1215 1018.388 38890700 -2.02%
2021-05-17 00:00:00 1190 1200 1130 1130 947.1429 3.18E+08 -7.00%
2021-05-18 00:00:00 1115 1150 1105 1145 959.7156 1.08E+08 1.33%
2021-05-19 00:00:00 1140 1140 1100 1110 930.3793 80498400 -3.06%
2021-05-20 00:00:00 1110 1130 1085 1090 913.6157 82083200 -1.80%
2021-05-21 00:00:00 1100 1120 1085 1105 926.1884 82118100 1.38%
2021-05-24 00:00:00 1105 1115 1055 1055 884.2794 1.05E+08 -4.52%
2021-05-25 00:00:00 1065 1130 1060 1100 921.9976 2.21E+08 4.27%
2021-05-27 00:00:00 1105 1160 1105 1120 938.7611 9.81E+08 1.82%
2021-05-28 00:00:00 1130 1165 1115 1130 947.1429 2.38E+08 0.89%
2021-05-31 00:00:00 1135 1150 1085 1115 934.5702 3.35E+08 -1.33%
2021-06-02 00:00:00 1130 1210 1125 1200 1005.815 4.57E+08 7.62%
2021-06-03 00:00:00 1210 1225 1180 1180 989.0519 1.65E+08 -1.67%
2021-06-04 00:00:00 1180 1205 1165 1170 980.67 1.53E+08 -0.85%
2021-06-07 00:00:00 1175 1185 1150 1160 972.2883 1.16E+08 -0.85%
2021-06-08 00:00:00 1160 1180 1120 1125 942.952 1.86E+08 -3.02%
2021-06-09 00:00:00 1125 1135 1110 1120 938.7611 92483200 -0.44%
2021-06-10 00:00:00 1125 1150 1110 1150 963.9064 1.86E+08 2.68%
2021-06-11 00:00:00 1180 1250 1175 1215 1018.388 5.6E+08 5.65%
2021-06-14 00:00:00 1215 1225 1165 1165 976.4792 2.24E+08 -4.12%
2021-06-15 00:00:00 1170 1180 1140 1160 972.2883 1.26E+08 -0.43%
2021-06-16 00:00:00 1160 1160 1130 1135 951.3338 1.29E+08 -2.16%
2021-06-17 00:00:00 1130 1140 1100 1105 926.1884 1.43E+08 -2.64%
2021-06-18 00:00:00 1100 1100 1050 1060 888.4703 2.08E+08 -4.07%
2021-06-21 00:00:00 1040 1065 1010 1055 884.2794 2.04E+08 -0.47%
2021-06-22 00:00:00 1070 1080 1045 1055 884.2794 1.31E+08 0.00%
2021-06-23 00:00:00 1075 1075 1045 1045 875.8976 92741900 -0.95%
2021-06-24 00:00:00 1045 1050 1010 1020 854.9431 1.27E+08 -2.39%
2021-06-25 00:00:00 1025 1055 1025 1035 867.5159 1.3E+08 1.47%
2021-06-28 00:00:00 1040 1045 990 990 829.7977 1.34E+08 -4.35%
2021-06-29 00:00:00 990 1025 990 1000 838.1795 94039400 1.01%
2021-06-30 00:00:00 1000 1020 995 1005 842.3705 64810200 0.50%
2021-07-01 00:00:00 1005 1030 1000 1010 846.5613 69733400 0.50%
2021-07-02 00:00:00 1020 1045 1010 1035 867.5159 90224700 2.48%
2021-07-05 00:00:00 1040 1045 1020 1025 859.134 57817200 -0.97%
2021-07-06 00:00:00 1025 1050 1010 1040 871.7067 1.25E+08 1.46%
2021-07-07 00:00:00 1040 1045 1025 1030 863.3249 59219700 -0.96%
2021-07-08 00:00:00 1030 1035 1010 1010 846.5613 69394300 -1.94%
2021-07-09 00:00:00 1010 1030 1000 1015 850.7523 50045400 0.50%
2021-07-12 00:00:00 1025 1030 1010 1010 846.5613 44012900 -0.49%
2021-07-13 00:00:00 1010 1020 990 995 833.9886 1.03E+08 -1.49%
2021-07-14 00:00:00 995 1010 975 975 817.2251 97599800 -2.01%
2021-07-15 00:00:00 975 1000 975 1000 838.1795 61662900 2.56%
2021-07-16 00:00:00 1010 1015 1000 1010 846.5613 58584300 1.00%
2021-07-19 00:00:00 1000 1020 1000 1000 838.1795 35838500 -0.99%
2021-07-21 00:00:00 1010 1055 1005 1035 867.5159 1.77E+08 3.50%
2021-07-22 00:00:00 1035 1080 1035 1065 892.6613 1.65E+08 2.90%
2021-07-23 00:00:00 1075 1080 1045 1065 892.6613 95575200 0.00%
2021-07-26 00:00:00 1055 1085 1040 1040 871.7067 90867800 -2.35%
2021-07-27 00:00:00 1045 1060 1025 1030 863.3249 55116700 -0.96%
2021-07-28 00:00:00 1030 1035 1000 1005 842.3705 97526100 -2.43%
2021-07-29 00:00:00 1015 1015 990 1005 842.3705 1.08E+08 0.00%
2021-07-30 00:00:00 1010 1010 970 975 817.2251 2.41E+08 -2.99%
2021-08-02 00:00:00 980 990 960 990 829.7977 86357700 1.54%
2021-08-03 00:00:00 995 1015 985 1010 846.5613 93092400 2.02%
2021-08-04 00:00:00 1020 1050 1010 1025 859.134 1.36E+08 1.49%
2021-08-05 00:00:00 1030 1040 1010 1015 850.7523 90640800 -0.98%
2021-08-06 00:00:00 1020 1045 1015 1025 859.134 70326000 0.99%
2021-08-09 00:00:00 1025 1035 1000 1010 846.5613 69484200 -1.46%
2021-08-10 00:00:00 1010 1015 995 1005 842.3705 59063400 -0.50%
2021-08-12 00:00:00 1005 1030 1000 1020 854.9431 78142300 1.49%
2021-08-13 00:00:00 1020 1030 1010 1025 859.134 83561800 0.49%
2021-08-16 00:00:00 1025 1055 1015 1040 871.7067 1.59E+08 1.46%
2021-08-18 00:00:00 1045 1055 1015 1025 859.134 1.08E+08 -1.44%
2021-08-19 00:00:00 1020 1025 995 1000 838.1795 1.28E+08 -2.44%
2021-08-20 00:00:00 1000 1010 990 1000 838.1795 51299700 0.00%
2021-08-23 00:00:00 1010 1065 1005 1055 884.2794 1.78E+08 5.50%
2021-08-24 00:00:00 1065 1075 1035 1040 871.7067 1.62E+08 -1.42%
2021-08-25 00:00:00 1045 1055 1025 1030 863.3249 62257900 -0.96%
2021-08-26 00:00:00 1030 1035 1010 1015 850.7523 95120600 -1.46%
2021-08-27 00:00:00 1020 1025 1005 1010 846.5613 63072200 -0.49%
2021-08-30 00:00:00 1015 1035 1005 1030 863.3249 69239700 1.98%
2021-08-31 00:00:00 1035 1040 1020 1035 867.5159 64489200 0.49%
2021-09-01 00:00:00 1035 1040 1025 1040 871.7067 43332600 0.48%
2021-09-02 00:00:00 1045 1055 1025 1030 863.3249 1.09E+08 -0.96%
2021-09-03 00:00:00 1035 1065 1015 1060 888.4703 1.94E+08 2.91%
2021-09-06 00:00:00 1065 1105 1055 1095 917.8066 3.91E+08 3.30%
2021-09-07 00:00:00 1100 1105 1080 1080 905.2339 1.19E+08 -1.37%
2021-09-08 00:00:00 1080 1080 1045 1050 880.0885 1.55E+08 -2.78%
2021-09-09 00:00:00 1050 1065 1030 1045 875.8976 97683000 -0.48%
2021-09-10 00:00:00 1055 1060 1045 1055 884.2794 53477500 0.96%
2021-09-13 00:00:00 1055 1060 1040 1050 880.0885 51176400 -0.47%
2021-09-14 00:00:00 1055 1120 1055 1110 930.3793 3.38E+08 5.71%
2021-09-15 00:00:00 1100 1115 1095 1100 921.9976 1.45E+08 -0.90%
2021-09-16 00:00:00 1110 1135 1100 1130 947.1429 1.59E+08 2.73%
2021-09-17 00:00:00 1120 1125 1085 1095 917.8066 1.72E+08 -3.10%
2021-09-20 00:00:00 1085 1095 1065 1070 896.8521 63310800 -2.28%
2021-09-21 00:00:00 1075 1125 1065 1120 938.7611 2.28E+08 4.67%
2021-09-22 00:00:00 1125 1135 1105 1105 926.1884 1.02E+08 -1.34%
2021-09-23 00:00:00 1115 1135 1105 1130 947.1429 1.21E+08 2.26%
2021-09-24 00:00:00 1130 1145 1115 1125 942.952 1.13E+08 -0.44%
2021-09-27 00:00:00 1130 1175 1125 1165 976.4792 1.99E+08 3.56%
2021-09-28 00:00:00 1170 1185 1160 1160 972.2883 1.42E+08 -0.43%
2021-09-29 00:00:00 1150 1205 1140 1200 1005.815 2.09E+08 3.45%
2021-09-30 00:00:00 1200 1215 1190 1190 997.4337 1.38E+08 -0.83%
2021-10-01 00:00:00 1205 1295 1205 1280 1072.87 4.49E+08 7.56%
2021-10-04 00:00:00 1290 1405 1290 1405 1177.642 4.43E+08 9.77%
2021-10-05 00:00:00 1415 1490 1415 1480 1240.506 5.78E+08 5.34%
2021-10-06 00:00:00 1500 1520 1425 1445 1211.169 4.72E+08 -2.36%
2021-10-07 00:00:00 1440 1500 1410 1485 1244.697 4.09E+08 2.77%
2021-10-08 00:00:00 1500 1515 1450 1485 1244.697 1.77E+08 0.00%
2021-10-11 00:00:00 1495 1500 1475 1480 1240.506 1.05E+08 -0.34%
2021-10-12 00:00:00 1480 1545 1475 1535 1286.606 4.43E+08 3.72%
2021-10-13 00:00:00 1530 1535 1485 1500 1257.269 2.46E+08 -2.28%
2021-10-14 00:00:00 1510 1555 1505 1525 1278.224 2.4E+08 1.67%
2021-10-15 00:00:00 1540 1545 1505 1525 1278.224 1.25E+08 0.00%
2021-10-18 00:00:00 1535 1560 1520 1525 1278.224 1.6E+08 0.00%
2021-10-19 00:00:00 1530 1560 1515 1560 1307.56 1.74E+08 2.30%
2021-10-21 00:00:00 1560 1570 1505 1505 1261.46 2.47E+08 -3.53%
2021-10-22 00:00:00 1500 1530 1410 1525 1278.224 1.78E+08 1.33%
2021-10-25 00:00:00 1525 1530 1495 1515 1269.842 1.2E+08 -0.66%
2021-10-26 00:00:00 1525 1555 1515 1550 1299.178 1.91E+08 2.31%
2021-10-27 00:00:00 1550 1550 1505 1505 1261.46 1.08E+08 -2.90%
2021-10-28 00:00:00 1500 1505 1475 1495 1253.078 1.46E+08 -0.66%
2021-10-29 00:00:00 1495 1525 1495 1510 1265.651 1.15E+08 1.00%
2021-11-01 00:00:00 1550 1560 1480 1480 1240.506 2.68E+08 -1.99%
2021-11-02 00:00:00 1485 1505 1450 1455 1219.551 1.65E+08 -1.69%
2021-11-03 00:00:00 1460 1480 1445 1475 1236.315 81533700 1.37%
2021-11-04 00:00:00 1490 1540 1480 1530 1282.415 2.06E+08 3.73%
2021-11-05 00:00:00 1530 1530 1485 1500 1257.269 1.1E+08 -1.96%
2021-11-08 00:00:00 1500 1510 1480 1500 1257.269 58804200 0.00%
2021-11-09 00:00:00 1510 1535 1505 1515 1269.842 1.4E+08 1.00%
2021-11-10 00:00:00 1510 1530 1500 1515 1269.842 76095400 0.00%
2021-11-11 00:00:00 1515 1520 1500 1505 1261.46 44423400 -0.66%
2021-11-12 00:00:00 1510 1515 1485 1495 1253.078 72750800 -0.66%
2021-11-15 00:00:00 1505 1505 1475 1485 1244.697 48142300 -0.67%
2021-11-16 00:00:00 1490 1510 1485 1500 1257.269 69992600 1.01%
2021-11-17 00:00:00 1500 1520 1490 1495 1253.078 75963700 -0.33%
2021-11-18 00:00:00 1510 1520 1490 1500 1257.269 1.35E+08 0.33%
2021-11-19 00:00:00 1505 1550 1500 1530 1282.415 2.49E+08 2.00%
2021-11-22 00:00:00 1535 1545 1505 1520 1274.033 1.2E+08 -0.65%
2021-11-23 00:00:00 1530 1580 1515 1545 1294.987 3.73E+08 1.64%
2021-11-24 00:00:00 1550 1620 1540 1610 1349.469 3.62E+08 4.21%
2021-11-25 00:00:00 1640 1640 1610 1630 1366.233 1.84E+08 1.24%
2021-11-26 00:00:00 1620 1620 1545 1560 1307.56 3.1E+08 -4.29%
2021-11-29 00:00:00 1535 1565 1515 1540 1290.797 2.32E+08 -1.28%
2021-11-30 00:00:00 1540 1555 1480 1500 1257.269 2.17E+08 -2.60%
2021-12-01 00:00:00 1500 1510 1440 1450 1215.36 2.44E+08 -3.33%
2021-12-02 00:00:00 1450 1505 1435 1500 1257.269 1.71E+08 3.45%
2021-12-03 00:00:00 1500 1500 1475 1490 1248.888 90147300 -0.67%
2021-12-06 00:00:00 1475 1495 1460 1480 1240.506 88483100 -0.67%
2021-12-07 00:00:00 1485 1505 1480 1500 1257.269 82686300 1.35%
2021-12-08 00:00:00 1520 1520 1480 1490 1248.888 54070000 -0.67%
2021-12-09 00:00:00 1495 1500 1480 1500 1257.269 48756700 0.67%
2021-12-10 00:00:00 1495 1500 1485 1495 1253.078 28934900 -0.33%
2021-12-13 00:00:00 1505 1510 1485 1485 1244.697 31731800 -0.67%
2021-12-14 00:00:00 1485 1495 1465 1480 1240.506 46894900 -0.34%
2021-12-15 00:00:00 1480 1510 1475 1485 1244.697 63430700 0.34%
2021-12-16 00:00:00 1500 1510 1470 1475 1236.315 54811200 -0.67%
2021-12-17 00:00:00 1475 1485 1465 1480 1240.506 48462200 0.34%
2021-12-20 00:00:00 1470 1475 1405 1415 1186.024 1.32E+08 -4.39%
2021-12-21 00:00:00 1420 1430 1365 1410 1181.833 2.05E+08 -0.35%
2021-12-22 00:00:00 1420 1430 1380 1380 1156.688 84745500 -2.13%
2021-12-23 00:00:00 1385 1390 1370 1370 1148.306 51377100 -0.72%
2021-12-24 00:00:00 1370 1380 1360 1360 1139.924 44137100 -0.73%
2021-12-27 00:00:00 1360 1420 1360 1405 1177.642 73275600 3.31%
2021-12-28 00:00:00 1415 1435 1400 1405 1177.642 60761700 0.00%
2021-12-29 00:00:00 1400 1405 1390 1395 1169.26 24390600 -0.71%
2021-12-30 00:00:00 1395 1400 1375 1375 1152.497 37086500 -1.43%
2022-01-03 00:00:00 1375 1410 1365 1400 1173.451 46897300 1.82%
2022-01-04 00:00:00 1400 1420 1385 1400 1173.451 56887000 0.00%
2022-01-05 00:00:00 1400 1400 1360 1365 1144.115 62190300 -2.50%
2022-01-06 00:00:00 1360 1375 1325 1350 1131.542 81074300 -1.10%
2022-01-07 00:00:00 1350 1365 1345 1355 1135.733 43067900 0.37%
2022-01-10 00:00:00 1370 1370 1310 1310 1098.015 98760100 -3.32%
2022-01-11 00:00:00 1310 1335 1285 1295 1085.443 1.24E+08 -1.15%
2022-01-12 00:00:00 1315 1320 1290 1300 1089.633 79062300 0.39%
2022-01-13 00:00:00 1315 1345 1305 1340 1123.161 67636800 3.08%
2022-01-14 00:00:00 1340 1340 1315 1340 1123.161 45690100 0.00%
2022-01-17 00:00:00 1340 1345 1285 1300 1089.633 57615000 -2.99%
2022-01-18 00:00:00 1300 1315 1265 1280 1072.87 68422400 -1.54%
2022-01-19 00:00:00 1270 1295 1260 1275 1068.679 32021600 -0.39%
2022-01-20 00:00:00 1280 1325 1280 1305 1093.824 88636700 2.35%
2022-01-21 00:00:00 1300 1340 1295 1340 1123.161 54496400 2.68%
2022-01-24 00:00:00 1340 1355 1305 1305 1093.824 46785400 -2.61%
2022-01-25 00:00:00 1295 1305 1280 1295 1085.443 39100900 -0.77%
2022-01-26 00:00:00 1295 1355 1290 1355 1135.733 81418100 4.63%
2022-01-27 00:00:00 1345 1365 1320 1330 1114.779 48137700 -1.85%
2022-01-28 00:00:00 1330 1385 1325 1370 1148.306 56982200 3.01%
2022-01-31 00:00:00 1375 1400 1355 1380 1156.688 75014500 0.73%
2022-02-02 00:00:00 1380 1385 1350 1360 1139.924 39054300 -1.45%
2022-02-03 00:00:00 1365 1385 1335 1380 1156.688 71079200 1.47%
2022-02-04 00:00:00 1370 1375 1360 1370 1148.306 26650400 -0.72%
2022-02-07 00:00:00 1370 1410 1370 1385 1160.879 84871800 1.09%
2022-02-08 00:00:00 1385 1425 1385 1410 1181.833 1.03E+08 1.81%
2022-02-09 00:00:00 1415 1420 1395 1410 1181.833 61034300 0.00%
2022-02-10 00:00:00 1410 1430 1375 1380 1156.688 54837800 -2.13%
2022-02-11 00:00:00 1380 1390 1370 1375 1152.497 26516600 -0.36%
2022-02-14 00:00:00 1375 1410 1365 1405 1177.642 81282700 2.18%
2022-02-15 00:00:00 1405 1425 1405 1420 1190.215 55750700 1.07%
2022-02-16 00:00:00 1420 1460 1420 1450 1215.36 85700300 2.11%
2022-02-17 00:00:00 1450 1465 1420 1440 1206.979 66637300 -0.69%
2022-02-18 00:00:00 1430 1480 1425 1460 1223.742 79218200 1.39%
2022-02-21 00:00:00 1460 1465 1435 1450 1215.36 42220800 -0.68%
2022-02-22 00:00:00 1445 1450 1400 1405 1177.642 89437000 -3.10%
2022-02-23 00:00:00 1410 1415 1390 1405 1177.642 60537800 0.00%
2022-02-24 00:00:00 1400 1440 1370 1440 1206.979 2.18E+08 2.49%
2022-02-25 00:00:00 1450 1465 1425 1440 1206.979 1.03E+08 0.00%
2022-03-01 00:00:00 1460 1480 1450 1475 1236.315 1.12E+08 2.43%
2022-03-02 00:00:00 1495 1505 1465 1475 1236.315 1.21E+08 0.00%
2022-03-04 00:00:00 1475 1575 1475 1565 1311.751 2.73E+08 6.10%
2022-03-07 00:00:00 1590 1620 1535 1595 1336.896 3.02E+08 1.92%
2022-03-08 00:00:00 1600 1615 1515 1525 1278.224 1.89E+08 -4.39%
2022-03-09 00:00:00 1530 1560 1510 1545 1294.987 1.03E+08 1.31%
2022-03-10 00:00:00 1540 1540 1440 1440 1206.979 1.84E+08 -6.80%
2022-03-11 00:00:00 1420 1440 1390 1405 1177.642 1.57E+08 -2.43%
2022-03-14 00:00:00 1410 1435 1410 1430 1198.597 81573400 1.78%
2022-03-15 00:00:00 1420 1425 1375 1385 1160.879 1.21E+08 -3.15%
2022-03-16 00:00:00 1390 1410 1385 1395 1169.26 98918900 0.72%
2022-03-17 00:00:00 1410 1410 1385 1390 1165.07 55428800 -0.36%
2022-03-18 00:00:00 1400 1405 1380 1380 1156.688 91749900 -0.72%
2022-03-21 00:00:00 1390 1390 1355 1365 1144.115 63427900 -1.09%
2022-03-22 00:00:00 1365 1395 1365 1380 1156.688 64349500 1.10%
2022-03-23 00:00:00 1390 1430 1390 1425 1194.406 1.15E+08 3.26%
2022-03-24 00:00:00 1435 1440 1415 1430 1198.597 63589700 0.35%
2022-03-25 00:00:00 1435 1435 1400 1415 1186.024 60025700 -1.05%
2022-03-28 00:00:00 1415 1425 1405 1415 1186.024 43939400 0.00%
2022-03-29 00:00:00 1415 1420 1400 1405 1177.642 49462700 -0.71%
2022-03-30 00:00:00 1415 1415 1385 1395 1169.26 56802800 -0.71%
2022-03-31 00:00:00 1395 1415 1395 1405 1177.642 44983600 0.72%
2022-04-01 00:00:00 1405 1410 1385 1390 1165.07 48007400 -1.07%
2022-04-04 00:00:00 1395 1405 1375 1405 1177.642 48723400 1.08%
2022-04-05 00:00:00 1410 1415 1400 1405 1177.642 50801200 0.00%
2022-04-06 00:00:00 1405 1415 1380 1385 1160.879 54911400 -1.42%
2022-04-07 00:00:00 1385 1410 1375 1390 1165.07 65410400 0.36%
2022-04-08 00:00:00 1400 1410 1380 1395 1169.26 57989000 0.36%
2022-04-11 00:00:00 1395 1400 1350 1355 1135.733 75647100 -2.87%
2022-04-12 00:00:00 1350 1355 1325 1325 1110.588 81174500 -2.21%
2022-04-13 00:00:00 1330 1360 1330 1360 1139.924 60323400 2.64%
2022-04-14 00:00:00 1370 1375 1350 1355 1135.733 44252500 -0.37%
2022-04-18 00:00:00 1365 1365 1335 1345 1127.352 45390700 -0.74%
2022-04-19 00:00:00 1355 1420 1350 1400 1173.451 1.87E+08 4.09%
2022-04-20 00:00:00 1410 1415 1385 1390 1165.07 68767600 -0.71%
2022-04-21 00:00:00 1390 1430 1390 1405 1177.642 1.23E+08 1.08%
2022-04-22 00:00:00 1405 1405 1370 1385 1160.879 69172500 -1.42%
2022-04-25 00:00:00 1370 1375 1340 1350 1131.542 73702600 -2.53%
2022-04-26 00:00:00 1355 1365 1335 1350 1131.542 52137100 0.00%
2022-04-27 00:00:00 1355 1380 1350 1370 1148.306 38451600 1.48%
2022-04-28 00:00:00 1380 1470 1375 1450 1215.36 2.86E+08 5.84%
2022-05-09 00:00:00 1475 1500 1425 1450 1215.36 2.17E+08 0.00%
2022-05-10 00:00:00 1445 1525 1415 1515 1269.842 2.75E+08 4.48%
2022-05-11 00:00:00 1515 1540 1490 1520 1274.033 1.19E+08 0.33%
2022-05-12 00:00:00 1520 1535 1450 1470 1232.124 1.31E+08 -3.29%
2022-05-13 00:00:00 1485 1515 1465 1495 1253.078 94220000 1.70%
2022-05-17 00:00:00 1520 1560 1505 1560 1307.56 1.81E+08 4.35%
2022-05-18 00:00:00 1560 1595 1530 1575 1320.133 1.9E+08 0.96%
2022-05-19 00:00:00 1545 1560 1525 1555 1303.369 97415000 -1.27%
2022-05-20 00:00:00 1570 1600 1560 1575 1320.133 1.19E+08 1.29%
2022-05-23 00:00:00 1590 1595 1550 1555 1303.369 93298700 -1.27%
2022-05-24 00:00:00 1570 1700 1565 1695 1420.714 5.27E+08 9.00%
2022-05-25 00:00:00 1700 1795 1700 1775 1487.769 3.54E+08 4.72%
2022-05-27 00:00:00 1780 1810 1725 1780 1491.96 2.38E+08 0.28%
2022-05-30 00:00:00 1800 1815 1750 1780 1491.96 86862500 0.00%
2022-05-31 00:00:00 1785 1800 1755 1800 1508.723 92893400 1.12%
2022-06-02 00:00:00 1785 1820 1770 1785 1496.151 1.03E+08 -0.83%
2022-06-03 00:00:00 1800 1810 1770 1790 1500.341 1.3E+08 0.28%
2022-06-06 00:00:00 1790 1795 1765 1785 1496.151 73754300 -0.28%
2022-06-07 00:00:00 1785 1800 1760 1775 1487.769 1.44E+08 -0.56%
2022-06-08 00:00:00 1675 1700 1665 1690 1523.3 2.04E+08 -4.79%
2022-06-09 00:00:00 1695 1700 1655 1680 1514.287 84648200 -0.59%
2022-06-10 00:00:00 1665 1685 1665 1680 1514.287 91771200 0.00%
2022-06-13 00:00:00 1620 1650 1600 1640 1478.232 1.44E+08 -2.38%
2022-06-14 00:00:00 1640 1745 1630 1730 1559.355 2.06E+08 5.49%
2022-06-15 00:00:00 1710 1765 1695 1715 1545.834 2.17E+08 -0.87%
2022-06-16 00:00:00 1760 1860 1755 1820 1640.477 3.49E+08 6.12%
2022-06-17 00:00:00 1815 1835 1760 1800 1622.45 1.67E+08 -1.10%
2022-06-20 00:00:00 1815 1815 1725 1775 1599.916 91060000 -1.39%
2022-06-21 00:00:00 1780 1805 1745 1770 1595.409 81154600 -0.28%
2022-06-22 00:00:00 1770 1785 1740 1765 1590.902 1.09E+08 -0.28%
2022-06-23 00:00:00 1760 1760 1685 1725 1554.848 1.31E+08 -2.27%
2022-06-24 00:00:00 1725 1740 1690 1700 1532.314 64096700 -1.45%
2022-06-27 00:00:00 1705 1725 1640 1660 1496.26 94819800 -2.35%
2022-06-28 00:00:00 1670 1735 1660 1685 1518.794 1.3E+08 1.51%
2022-06-29 00:00:00 1675 1700 1660 1670 1505.273 89496000 -0.89%
2022-06-30 00:00:00 1670 1690 1590 1590 1433.164 1.32E+08 -4.79%
2022-07-01 00:00:00 1590 1655 1575 1600 1442.178 1.33E+08 0.63%
2022-07-04 00:00:00 1615 1630 1520 1550 1397.11 84152600 -3.13%
2022-07-05 00:00:00 1575 1625 1575 1610 1451.192 89696400 3.87%
2022-07-06 00:00:00 1550 1570 1510 1530 1379.083 1.37E+08 -4.97%
2022-07-07 00:00:00 1530 1550 1500 1535 1383.589 70540700 0.33%
2022-07-08 00:00:00 1575 1580 1525 1560 1406.123 1.61E+08 1.63%
2022-07-11 00:00:00 1560 1595 1560 1585 1428.657 77537500 1.60%
2022-07-12 00:00:00 1585 1610 1555 1595 1437.671 84289000 0.63%
2022-07-13 00:00:00 1590 1590 1540 1540 1388.096 48159900 -3.45%
2022-07-14 00:00:00 1540 1570 1530 1570 1415.137 51899600 1.95%
2022-07-15 00:00:00 1565 1565 1530 1530 1379.083 41877100 -2.55%
2022-07-18 00:00:00 1545 1565 1535 1565 1410.63 37536000 2.29%
2022-07-19 00:00:00 1555 1590 1545 1585 1428.657 68970500 1.28%
2022-07-20 00:00:00 1600 1640 1590 1605 1446.685 1.3E+08 1.26%
2022-07-21 00:00:00 1610 1625 1570 1580 1424.151 82293400 -1.56%
2022-07-22 00:00:00 1580 1615 1580 1605 1446.685 47750800 1.58%
2022-07-25 00:00:00 1605 1620 1585 1600 1442.178 32340200 -0.31%
2022-07-26 00:00:00 1600 1615 1570 1590 1433.164 70392300 -0.63%
2022-07-27 00:00:00 1590 1625 1585 1620 1460.205 59727200 1.89%
2022-07-28 00:00:00 1635 1745 1625 1685 1518.794 2.09E+08 4.01%
2022-07-29 00:00:00 1690 1705 1660 1680 1514.287 81540500 -0.30%
2022-08-01 00:00:00 1680 1720 1680 1685 1518.794 79333900 0.30%
2022-08-02 00:00:00 1685 1690 1655 1675 1509.78 61593400 -0.59%
2022-08-03 00:00:00 1675 1700 1660 1695 1527.807 44840300 1.19%
2022-08-04 00:00:00 1705 1710 1630 1630 1469.219 1.08E+08 -3.83%
2022-08-05 00:00:00 1630 1640 1590 1600 1442.178 99463400 -1.84%
2022-08-08 00:00:00 1605 1645 1605 1640 1478.232 52153300 2.50%
2022-08-09 00:00:00 1640 1650 1615 1615 1455.698 49650500 -1.52%
2022-08-10 00:00:00 1615 1635 1600 1600 1442.178 46635900 -0.93%
2022-08-11 00:00:00 1630 1650 1615 1615 1455.698 64191000 0.94%
2022-08-12 00:00:00 1625 1660 1625 1630 1469.219 55167900 0.93%
2022-08-15 00:00:00 1635 1650 1625 1635 1473.725 43374300 0.31%
2022-08-16 00:00:00 1635 1645 1620 1620 1460.205 33445500 -0.92%
2022-08-18 00:00:00 1630 1645 1620 1640 1478.232 31093200 1.23%
2022-08-19 00:00:00 1650 1720 1645 1700 1532.314 1.56E+08 3.66%
2022-08-22 00:00:00 1710 1730 1665 1680 1514.287 88213400 -1.18%
2022-08-23 00:00:00 1705 1810 1700 1795 1617.943 3.59E+08 6.85%
2022-08-24 00:00:00 1805 1810 1765 1785 1608.93 1.09E+08 -0.56%
2022-08-25 00:00:00 1800 1850 1795 1825 1644.984 2.01E+08 2.24%
2022-08-26 00:00:00 1835 1990 1810 1940 1748.641 3.93E+08 6.30%
2022-08-29 00:00:00 1890 1990 1890 1970 1775.682 1.56E+08 1.55%
2022-08-30 00:00:00 1990 1990 1860 1860 1676.532 2.61E+08 -5.58%
2022-08-31 00:00:00 1845 1850 1785 1840 1658.505 2.05E+08 -1.08%
2022-09-01 00:00:00 1840 1855 1805 1805 1626.957 1.29E+08 -1.90%
2022-09-02 00:00:00 1820 1850 1800 1815 1635.97 90766600 0.55%
2022-09-05 00:00:00 1810 1845 1800 1820 1640.477 1.29E+08 0.28%
2022-09-06 00:00:00 1845 1975 1840 1965 1771.175 3.22E+08 7.97%
2022-09-07 00:00:00 1940 1955 1865 1900 1712.586 2.58E+08 -3.31%
2022-09-08 00:00:00 1865 1890 1840 1855 1672.025 1.42E+08 -2.37%
2022-09-09 00:00:00 1870 1870 1830 1840 1658.505 63912600 -0.81%
2022-09-12 00:00:00 1860 1900 1855 1875 1690.052 77125300 1.90%
2022-09-13 00:00:00 1885 1910 1870 1870 1685.545 97306200 -0.27%
2022-09-14 00:00:00 1835 1860 1820 1840 1658.505 1.46E+08 -1.60%
2022-09-15 00:00:00 1870 1905 1845 1845 1663.011 1.35E+08 0.27%
2022-09-16 00:00:00 1835 1850 1820 1830 1649.491 1.14E+08 -0.81%
2022-09-19 00:00:00 1830 1860 1760 1820 1640.477 1.48E+08 -0.55%
2022-09-20 00:00:00 1825 1845 1780 1785 1608.93 1.08E+08 -1.92%
2022-09-21 00:00:00 1790 1810 1750 1810 1631.464 1.08E+08 1.40%
2022-09-22 00:00:00 1790 1835 1785 1835 1653.998 87312700 1.38%
2022-09-23 00:00:00 1845 1855 1775 1780 1604.423 2.5E+08 -3.00%
2022-09-26 00:00:00 1735 1740 1685 1700 1532.314 1.99E+08 -4.49%
2022-09-27 00:00:00 1710 1755 1705 1750 1577.382 97880200 2.94%
2022-09-28 00:00:00 1740 1750 1725 1725 1554.848 46912800 -1.43%
2022-09-29 00:00:00 1750 1775 1710 1710 1541.328 94654700 -0.87%
2022-09-30 00:00:00 1705 1755 1680 1755 1581.889 1.11E+08 2.63%
2022-10-03 00:00:00 1745 1750 1720 1735 1563.862 50041700 -1.14%
2022-10-04 00:00:00 1755 1770 1740 1765 1590.902 78404100 1.73%
2022-10-05 00:00:00 1780 1790 1765 1765 1590.902 51083500 0.00%
2022-10-06 00:00:00 1775 1775 1750 1765 1590.902 32339000 0.00%
2022-10-07 00:00:00 1765 1765 1740 1755 1581.889 22737200 -0.57%
2022-10-10 00:00:00 1755 1835 1745 1825 1644.984 1.33E+08 3.99%
2022-10-11 00:00:00 1830 1840 1800 1800 1622.45 72538000 -1.37%
2022-10-12 00:00:00 1810 1840 1765 1835 1653.998 82513700 1.94%
2022-10-13 00:00:00 1835 1850 1815 1835 1653.998 58887100 0.00%
2022-10-14 00:00:00 1855 1855 1800 1800 1622.45 49728400 -1.91%
2022-10-17 00:00:00 1800 1840 1770 1835 1653.998 66632800 1.94%
2022-10-18 00:00:00 1835 1855 1815 1835 1653.998 61532100 0.00%
2022-10-19 00:00:00 1835 1845 1805 1810 1631.464 48120900 -1.36%
2022-10-20 00:00:00 1810 1900 1810 1835 1653.998 2.04E+08 1.38%
2022-10-21 00:00:00 1840 1895 1840 1870 1685.545 1.02E+08 1.91%
2022-10-24 00:00:00 1875 1940 1875 1920 1730.613 1.19E+08 2.67%
2022-10-25 00:00:00 1935 1945 1885 1885 1699.066 72611000 -1.82%
2022-10-26 00:00:00 1895 1940 1870 1920 1730.613 74750200 1.86%
2022-10-27 00:00:00 1935 1945 1905 1925 1735.12 54023400 0.26%
2022-10-28 00:00:00 1920 1925 1885 1910 1721.6 57450000 -0.78%
2022-10-31 00:00:00 1925 1995 1920 1975 1780.188 1.65E+08 3.40%
2022-11-01 00:00:00 1965 1990 1940 1945 1753.147 69401100 -1.52%
2022-11-02 00:00:00 1940 1965 1920 1940 1748.641 52163200 -0.26%
2022-11-03 00:00:00 1940 1970 1920 1940 1748.641 44920700 0.00%
2022-11-04 00:00:00 1940 1950 1890 1945 1753.147 73593700 0.26%
2022-11-07 00:00:00 1920 1925 1840 1850 1667.518 2.29E+08 -4.88%
2022-11-08 00:00:00 1850 1900 1850 1855 1672.025 1.07E+08 0.27%
2022-11-09 00:00:00 1850 1875 1830 1830 1649.491 85043800 -1.35%
2022-11-10 00:00:00 1830 1830 1765 1800 1622.45 1.11E+08 -1.64%
2022-11-11 00:00:00 1825 1835 1780 1820 1640.477 89195600 1.11%
2022-11-14 00:00:00 1830 1835 1805 1810 1631.464 60707500 -0.55%
2022-11-15 00:00:00 1825 1825 1790 1800 1622.45 45414100 -0.55%
2022-11-16 00:00:00 1805 1810 1780 1805 1626.957 34721300 0.28%
2022-11-17 00:00:00 1810 1830 1800 1800 1622.45 56500000 -0.28%
2022-11-18 00:00:00 1805 1815 1790 1795 1617.943 21912100 -0.28%
2022-11-21 00:00:00 1805 1815 1790 1800 1622.45 15603200 0.28%
2022-11-22 00:00:00 1815 1885 1810 1880 1694.559 1.24E+08 4.44%
2022-11-23 00:00:00 1890 1900 1865 1895 1708.079 50996500 0.80%
2022-11-24 00:00:00 1900 1905 1875 1875 1690.052 19981700 -1.06%
2022-11-25 00:00:00 1875 1880 1850 1855 1672.025 20408000 -1.07%
2022-11-28 00:00:00 1850 1865 1835 1845 1663.011 32216300 -0.54%
2022-11-29 00:00:00 1855 1875 1855 1860 1676.532 30670000 0.81%
2022-11-30 00:00:00 1860 1915 1860 1880 1694.559 1.07E+08 1.08%
2022-12-01 00:00:00 1900 1920 1890 1900 1712.586 58421400 1.06%
2022-12-02 00:00:00 1900 1905 1875 1890 1703.573 21365800 -0.53%
2022-12-05 00:00:00 1890 1905 1855 1855 1672.025 28707000 -1.85%
2022-12-06 00:00:00 1845 1845 1800 1830 1649.491 50900100 -1.35%
2022-12-07 00:00:00 1830 1840 1810 1835 1653.998 41257100 0.27%
2022-12-08 00:00:00 1835 1860 1800 1850 1667.518 59926700 0.82%
2022-12-09 00:00:00 1855 1865 1795 1800 1622.45 67891200 -2.70%
2022-12-12 00:00:00 1800 1825 1785 1825 1644.984 23620300 1.39%
2022-12-13 00:00:00 1830 1835 1815 1820 1640.477 20479200 -0.27%
2022-12-14 00:00:00 1835 1865 1820 1825 1644.984 29273500 0.27%
2022-12-15 00:00:00 1825 1835 1810 1810 1631.464 16453300 -0.82%
2022-12-16 00:00:00 1805 1830 1800 1830 1649.491 26631300 1.10%
2022-12-19 00:00:00 1830 1840 1820 1820 1640.477 13310300 -0.55%
2022-12-20 00:00:00 1820 1835 1815 1820 1640.477 9417200 0.00%
2022-12-21 00:00:00 1835 1835 1815 1820 1640.477 9493200 0.00%
2022-12-22 00:00:00 1825 1835 1815 1825 1644.984 12836200 0.27%
2022-12-23 00:00:00 1825 1825 1785 1790 1613.437 18718700 -1.92%
2022-12-26 00:00:00 1790 1815 1780 1795 1617.943 17117900 0.28%
2022-12-27 00:00:00 1795 1800 1755 1755 1581.889 31721100 -2.23%
2022-12-28 00:00:00 1755 1770 1750 1760 1586.396 10904600 0.28%
2022-12-29 00:00:00 1750 1780 1745 1775 1599.916 9892800 0.85%
2022-12-30 00:00:00 1775 1780 1760 1760 1586.396 15749300 -0.85%
2023-01-02 00:00:00 1760 1770 1740 1740 1568.368 7017500 -1.14%
2023-01-03 00:00:00 1735 1765 1730 1735 1563.862 19098400 -0.29%
2023-01-04 00:00:00 1735 1740 1650 1660 1496.26 64329200 -4.32%
2023-01-05 00:00:00 1660 1660 1550 1555 1401.617 89781500 -6.33%
2023-01-06 00:00:00 1555 1610 1555 1585 1428.657 35592100 1.93%
2023-01-09 00:00:00 1585 1610 1505 1535 1383.589 49885500 -3.15%
2023-01-10 00:00:00 1535 1570 1520 1570 1415.137 39678300 2.28%
2023-01-11 00:00:00 1570 1575 1520 1530 1379.083 36386000 -2.55%
2023-01-12 00:00:00 1535 1570 1520 1525 1374.576 43841100 -0.33%
2023-01-13 00:00:00 1530 1550 1525 1540 1388.096 22283700 0.98%
2023-01-16 00:00:00 1540 1555 1525 1540 1388.096 21166800 0.00%
2023-01-17 00:00:00 1550 1565 1535 1535 1383.589 48147500 -0.32%
2023-01-18 00:00:00 1545 1585 1540 1570 1415.137 62685900 2.28%
2023-01-19 00:00:00 1560 1595 1555 1585 1428.657 34847100 0.96%
2023-01-20 00:00:00 1595 1630 1585 1620 1460.205 50826300 2.21%
2023-01-24 00:00:00 1635 1650 1585 1595 1437.671 52004100 -1.54%
2023-01-25 00:00:00 1600 1605 1575 1575 1419.644 18234700 -1.25%
2023-01-26 00:00:00 1575 1600 1555 1560 1406.123 44238100 -0.95%
2023-01-27 00:00:00 1565 1590 1560 1565 1410.63 33872900 0.32%
2023-01-30 00:00:00 1570 1590 1560 1565 1410.63 17091800 0.00%
2023-01-31 00:00:00 1570 1580 1545 1545 1392.603 52732800 -1.28%
2023-02-01 00:00:00 1550 1615 1545 1570 1415.137 61527900 1.62%
2023-02-02 00:00:00 1590 1635 1585 1605 1446.685 96442100 2.23%
2023-02-03 00:00:00 1610 1615 1565 1565 1410.63 47140700 -2.49%
2023-02-06 00:00:00 1565 1595 1560 1580 1424.151 53554000 0.96%
2023-02-07 00:00:00 1595 1615 1580 1605 1446.685 49152500 1.58%
2023-02-08 00:00:00 1620 1625 1595 1595 1437.671 53734100 -0.62%
2023-02-09 00:00:00 1595 1625 1590 1605 1446.685 37535800 0.63%
2023-02-10 00:00:00 1605 1615 1580 1605 1446.685 34863900 0.00%
2023-02-13 00:00:00 1610 1640 1610 1625 1464.712 48156300 1.25%
2023-02-14 00:00:00 1625 1640 1615 1615 1455.698 35028900 -0.62%
2023-02-15 00:00:00 1620 1630 1600 1615 1455.698 21223500 0.00%
2023-02-16 00:00:00 1620 1625 1575 1575 1419.644 44398900 -2.48%
2023-02-17 00:00:00 1580 1610 1575 1590 1433.164 30355800 0.95%
2023-02-20 00:00:00 1590 1600 1580 1585 1428.657 17384000 -0.31%
2023-02-21 00:00:00 1585 1600 1565 1570 1415.137 17657700 -0.95%
2023-02-22 00:00:00 1565 1575 1540 1540 1388.096 41323300 -1.91%
2023-02-23 00:00:00 1545 1555 1530 1535 1383.589 24410900 -0.32%
2023-02-24 00:00:00 1545 1560 1525 1525 1374.576 23483900 -0.65%
2023-02-27 00:00:00 1525 1545 1525 1535 1383.589 21865400 0.66%
2023-02-28 00:00:00 1540 1565 1535 1565 1410.63 26805300 1.95%
2023-03-01 00:00:00 1570 1575 1545 1550 1397.11 17630000 -0.96%
2023-03-02 00:00:00 1555 1605 1550 1600 1442.178 48581200 3.23%
2023-03-03 00:00:00 1600 1615 1580 1580 1424.151 36370100 -1.25%
2023-03-06 00:00:00 1590 1610 1580 1600 1442.178 23867800 1.27%
2023-03-07 00:00:00 1600 1600 1545 1555 1401.617 37451000 -2.81%
2023-03-08 00:00:00 1555 1555 1525 1545 1392.603 26842900 -0.64%
2023-03-09 00:00:00 1540 1570 1540 1565 1410.63 24852200 1.29%
2023-03-10 00:00:00 1555 1560 1535 1550 1397.11 13615000 -0.96%
2023-03-13 00:00:00 1545 1550 1530 1545 1392.603 13429900 -0.32%
2023-03-14 00:00:00 1535 1545 1460 1470 1325.001 56486700 -4.85%
2023-03-15 00:00:00 1470 1495 1410 1410 1270.919 69916100 -4.08%
2023-03-16 00:00:00 1410 1420 1350 1355 1221.344 83368900 -3.90%
2023-03-17 00:00:00 1360 1395 1360 1390 1252.892 68829100 2.58%
2023-03-20 00:00:00 1390 1390 1325 1335 1203.317 40883400 -3.96%
2023-03-21 00:00:00 1345 1365 1340 1350 1216.838 48695800 1.12%
2023-03-24 00:00:00 1355 1380 1355 1360 1225.851 53883000 0.74%
2023-03-27 00:00:00 1365 1405 1365 1375 1239.372 41984600 1.10%
2023-03-28 00:00:00 1395 1415 1375 1385 1248.385 46127400 0.73%
2023-03-29 00:00:00 1385 1415 1385 1405 1266.412 65224400 1.44%
2023-03-30 00:00:00 1405 1425 1395 1395 1257.399 34693000 -0.71%
2023-03-31 00:00:00 1400 1405 1380 1380 1243.878 32743600 -1.08%
2023-04-03 00:00:00 1420 1420 1350 1355 1221.344 96215600 -1.81%
2023-04-04 00:00:00 1355 1410 1340 1405 1266.412 1.13E+08 3.69%
2023-04-05 00:00:00 1405 1420 1385 1385 1248.385 57451300 -1.42%
2023-04-06 00:00:00 1385 1395 1365 1365 1230.358 53464400 -1.44%
2023-04-10 00:00:00 1365 1380 1350 1355 1221.344 36757700 -0.73%
2023-04-11 00:00:00 1365 1390 1360 1375 1239.372 42299700 1.48%
2023-04-12 00:00:00 1390 1395 1375 1385 1248.385 42148500 0.73%
2023-04-13 00:00:00 1390 1400 1375 1380 1243.878 35696700 -0.36%
2023-04-14 00:00:00 1385 1400 1380 1390 1252.892 76370600 0.72%
2023-04-17 00:00:00 1380 1430 1380 1405 1266.412 95126600 1.08%
2023-04-18 00:00:00 1410 1430 1405 1420 1279.933 58316500 1.07%
2023-04-26 00:00:00 1420 1460 1410 1445 1302.467 81029100 1.76%
2023-04-27 00:00:00 1445 1455 1430 1430 1288.946 36831400 -1.04%
2023-04-28 00:00:00 1435 1450 1425 1430 1288.946 34379200 0.00%
2023-05-02 00:00:00 1430 1435 1380 1390 1252.892 89157300 -2.80%
2023-05-03 00:00:00 1375 1400 1365 1395 1257.399 37147400 0.36%
2023-05-04 00:00:00 1390 1395 1370 1380 1243.878 38824900 -1.08%
2023-05-05 00:00:00 1380 1380 1355 1370 1234.865 46266300 -0.72%
2023-05-08 00:00:00 1380 1400 1370 1390 1252.892 36665400 1.46%
2023-05-09 00:00:00 1395 1430 1390 1415 1275.426 50527300 1.80%
2023-05-10 00:00:00 1420 1440 1415 1425 1284.44 35431700 0.71%
2023-05-11 00:00:00 1425 1425 1400 1420 1279.933 30331400 -0.35%
2023-05-12 00:00:00 1420 1425 1400 1420 1279.933 21013200 0.00%
2023-05-15 00:00:00 1415 1420 1400 1410 1270.919 21887000 -0.70%
2023-05-16 00:00:00 1410 1415 1375 1380 1243.878 32449200 -2.13%
2023-05-17 00:00:00 1380 1405 1370 1375 1239.372 33364400 -0.36%
2023-05-19 00:00:00 1390 1390 1345 1345 1212.331 97160000 -2.18%
2023-05-22 00:00:00 1345 1375 1345 1360 1225.851 40540300 1.12%
2023-05-23 00:00:00 1365 1395 1360 1360 1225.851 52495500 0.00%
2023-05-24 00:00:00 1360 1380 1360 1370 1234.865 35604900 0.74%
2023-05-25 00:00:00 1370 1380 1355 1355 1221.344 42975000 -1.09%
2023-05-26 00:00:00 1355 1370 1330 1345 1212.331 83956400 -0.74%
2023-05-29 00:00:00 1360 1415 1330 1410 1270.919 74311900 4.83%
2023-05-30 00:00:00 1410 1465 1355 1450 1306.974 2.21E+08 2.84%
2023-05-31 00:00:00 1450 1475 1430 1430 1288.946 1.47E+08 -1.38%
2023-06-05 00:00:00 1450 1475 1435 1440 1297.96 95912700 0.70%
2023-06-06 00:00:00 1445 1455 1420 1435 1293.453 92382600 -0.35%
2023-06-07 00:00:00 1435 1445 1420 1425 1284.44 75707400 -0.70%
2023-06-08 00:00:00 1425 1440 1420 1430 1288.946 68226300 0.35%
2023-06-09 00:00:00 1430 1440 1420 1430 1288.946 1.22E+08 0.00%
2023-06-12 00:00:00 1305 1325 1295 1315 1315 1.12E+08 -8.04%
2023-06-13 00:00:00 1315 1320 1300 1305 1305 65644800 -0.76%
2023-06-14 00:00:00 1305 1315 1300 1305 1305 37814100 0.00%
2023-06-15 00:00:00 1305 1315 1300 1315 1315 46373500 0.77%
2023-06-16 00:00:00 1315 1340 1305 1310 1310 78354800 -0.38%
2023-06-19 00:00:00 1315 1320 1310 1315 1315 21430000 0.38%
2023-06-20 00:00:00 1320 1320 1305 1315 1315 29062100 0.00%
2023-06-21 00:00:00 1310 1315 1300 1305 1305 50812300 -0.76%
2023-06-22 00:00:00 1310 1325 1305 1310 1310 39606400 0.38%
2023-06-23 00:00:00 1310 1315 1295 1305 1305 54923700 -0.38%
2023-06-26 00:00:00 1310 1320 1305 1305 1305 43970600 0.00%
2023-06-27 00:00:00 1305 1315 1305 1305 1305 31525100 0.00%
2023-07-03 00:00:00 1310 1320 1310 1310 1310 23357300 0.38%
2023-07-04 00:00:00 1315 1350 1310 1340 1340 84555100 2.29%
2023-07-05 00:00:00 1340 1360 1340 1345 1345 53945000 0.37%
2023-07-06 00:00:00 1345 1370 1345 1360 1360 49417600 1.12%
2023-07-07 00:00:00 1360 1360 1340 1350 1350 44673600 -0.74%
2023-07-10 00:00:00 1350 1365 1350 1350 1350 21548600 0.00%
2023-07-11 00:00:00 1355 1360 1330 1340 1340 63768700 -0.74%
2023-07-12 00:00:00 1340 1350 1335 1340 1340 19325400 0.00%
2023-07-13 00:00:00 1345 1350 1335 1340 1340 24719700 0.00%
2023-07-14 00:00:00 1340 1370 1340 1360 1360 49051400 1.49%
2023-07-17 00:00:00 1365 1380 1360 1370 1370 31413400 0.74%
2023-07-18 00:00:00 1370 1370 1355 1365 1365 28055500 -0.36%
2023-07-20 00:00:00 1360 1375 1360 1370 1370 42831300 0.37%
2023-07-21 00:00:00 1380 1390 1370 1380 1380 46483700 0.73%
2023-07-24 00:00:00 1385 1410 1380 1395 1395 75984500 1.09%
2023-07-25 00:00:00 1400 1410 1375 1375 1375 48295600 -1.43%
2023-07-26 00:00:00 1380 1390 1370 1385 1385 37891900 0.73%
2023-07-27 00:00:00 1385 1385 1365 1365 1365 46030700 -1.44%
2023-07-28 00:00:00 1365 1375 1355 1370 1370 21640200 0.37%
2023-07-31 00:00:00 1370 1385 1365 1365 1365 44161500 -0.36%
2023-08-01 00:00:00 1370 1395 1365 1385 1385 44442100 1.47%
2023-08-02 00:00:00 1390 1390 1370 1380 1380 28482300 -0.36%
2023-08-03 00:00:00 1375 1390 1370 1385 1385 22444100 0.36%
2023-08-04 00:00:00 1390 1410 1385 1390 1390 35422100 0.36%
2023-08-07 00:00:00 1390 1395 1380 1395 1395 22281000 0.36%
2023-08-08 00:00:00 1400 1405 1395 1400 1400 29729400 0.36%
2023-08-09 00:00:00 1400 1405 1385 1395 1395 26589000 -0.36%
2023-08-10 00:00:00 1405 1420 1390 1400 1400 47679500 0.36%
2023-08-11 00:00:00 1400 1405 1390 1405 1405 18972200 0.36%
2023-08-14 00:00:00 1405 1405 1380 1390 1390 28085800 -1.07%
2023-08-15 00:00:00 1400 1470 1400 1460 1460 2.63E+08 5.04%
2023-08-16 00:00:00 1465 1485 1450 1485 1485 1.03E+08 1.71%
2023-08-18 00:00:00 1480 1495 1460 1495 1495 1.01E+08 0.67%
2023-08-21 00:00:00 1495 1495 1465 1490 1490 62274500 -0.33%
2023-08-22 00:00:00 1485 1530 1475 1525 1525 1.04E+08 2.35%
2023-08-23 00:00:00 1525 1535 1500 1500 1500 56492500 -1.64%
2023-08-24 00:00:00 1500 1510 1445 1450 1450 1.32E+08 -3.33%
2023-08-25 00:00:00 1445 1470 1440 1450 1450 44898100 0.00%
2023-08-28 00:00:00 1455 1475 1455 1455 1455 37981500 0.34%
2023-08-29 00:00:00 1460 1470 1450 1460 1460 37849600 0.34%
2023-08-30 00:00:00 1450 1460 1390 1395 1395 2.03E+08 -4.45%
2023-08-31 00:00:00 1395 1400 1370 1375 1375 82657400 -1.43%
2023-09-01 00:00:00 1350 1365 1335 1355 1355 1.04E+08 -1.45%
2023-09-04 00:00:00 1360 1375 1340 1350 1350 55758000 -0.37%
2023-09-05 00:00:00 1350 1355 1340 1350 1350 38652100 0.00%
2023-09-06 00:00:00 1360 1400 1360 1390 1390 72923300 2.96%
2023-09-07 00:00:00 1395 1395 1355 1355 1355 55026100 -2.52%
2023-09-08 00:00:00 1350 1365 1350 1355 1355 34509800 0.00%
2023-09-11 00:00:00 1355 1370 1355 1355 1355 24235200 0.00%
2023-09-12 00:00:00 1355 1365 1340 1345 1345 32904200 -0.74%
2023-09-13 00:00:00 1360 1435 1355 1435 1435 1.14E+08 6.69%
2023-09-14 00:00:00 1445 1480 1405 1405 1405 1.52E+08 -2.09%
2023-09-15 00:00:00 1420 1425 1375 1380 1380 1.31E+08 -1.78%
2023-09-18 00:00:00 1390 1405 1380 1390 1390 41105300 0.72%
2023-09-19 00:00:00 1395 1405 1380 1385 1385 48876700 -0.36%
2023-09-20 00:00:00 1390 1420 1385 1390 1390 62329800 0.36%
2023-09-21 00:00:00 1395 1395 1370 1375 1375 32412000 -1.08%
2023-09-22 00:00:00 1375 1390 1370 1380 1380 21267000 0.36%
2023-09-25 00:00:00 1385 1405 1385 1385 1385 37115600 0.36%
2023-09-26 00:00:00 1400 1405 1380 1385 1385 34450200 0.00%
2023-09-27 00:00:00 1385 1395 1370 1375 1375 27293700 -0.72%
2023-09-29 00:00:00 1385 1385 1375 1375 1375 24025400 0.00%
2023-10-02 00:00:00 1375 1385 1365 1375 1375 25032300 0.00%
2023-10-03 00:00:00 1375 1375 1355 1360 1360 39498600 -1.09%
2023-10-04 00:00:00 1360 1370 1345 1360 1360 32394600 0.00%
2023-10-05 00:00:00 1360 1365 1340 1340 1340 35543300 -1.47%
2023-10-06 00:00:00 1350 1370 1350 1355 1355 21086700 1.12%
2023-10-09 00:00:00 1370 1405 1370 1395 1395 58779700 2.95%

Return 0.00%
Annualized 1.11%
Variance 0.08%
Annualized 28.42%
Date Open High Low Close Adj Close Volume
### 5200 5200 5200 5200 4759.143 0
### 5200 5245 5200 5240 4795.752 35956000 0.77%
### 5200 5220 5115 5180 4740.839 72358000 -1.15%
### 5175 5205 5125 5205 4763.718 51465000 0.48%
### 5265 5325 5245 5245 4800.328 73438000 0.77%
### 5230 5320 5205 5240 4795.752 66247500 -0.10%
### 5300 5320 5225 5255 4809.48 84871000 0.29%
### 5300 5300 5190 5255 4809.48 1.14E+08 0.00%
### 5280 5300 5235 5250 4804.903 84826500 -0.10%
### 5220 5235 5150 5200 4759.143 87547500 -0.95%
### 5230 5260 5190 5260 4814.056 87763000 1.15%
### 5260 5285 5245 5285 4836.937 94972500 0.48%
### 5290 5330 5285 5330 4878.122 91654000 0.85%
### 5340 5425 5315 5425 4965.067 1.01E+08 1.78%
### 5425 5600 5390 5545 5074.893 87118000 2.21%
### 5600 5620 5450 5600 5125.23 91907000 0.99%
### 5600 5600 5475 5500 5033.708 98512500 -1.79%
### 5430 5485 5355 5460 4997.1 1.07E+08 -0.73%
### 5400 5520 5400 5500 5033.708 68944000 0.73%
### 5515 5515 5475 5495 5029.132 69704000 -0.09%
### 5445 5550 5440 5540 5070.317 77679000 0.82%
### 5560 5560 5495 5520 5052.012 76285000 -0.36%
### 5520 5640 5520 5635 5157.263 1.36E+08 2.08%
### 5680 5750 5560 5635 5157.263 57719500 0.00%
### 5635 5635 5500 5500 5033.708 1.14E+08 -2.40%
### 5500 5500 5500 5500 5033.708 0 0.00%
### 5500 5540 5495 5535 5065.742 1.22E+08 0.64%
### 5535 5535 5505 5530 5061.165 63697500 -0.09%
### 5530 5535 5500 5520 5052.012 65268500 -0.18%
### 5520 5530 5460 5495 5029.132 37639000 -0.45%
### 5530 5530 5450 5460 4997.1 95883500 -0.64%
### 5460 5490 5410 5420 4960.492 1.03E+08 -0.73%
### 5405 5405 5380 5380 4923.883 1.09E+08 -0.74%
### 5360 5410 5335 5360 4905.579 81340000 -0.37%
### 5410 5500 5410 5480 5015.404 62991000 2.24%
### 5420 5480 5380 5380 4923.883 64469000 -1.82%
### 5450 5595 5440 5500 5033.708 89583000 2.23%
### 5540 5560 5470 5505 5038.285 54561500 0.09%
### 5475 5525 5460 5490 5024.557 48271500 -0.27%
### 5490 5500 5455 5490 5024.557 47887000 0.00%
### 5500 5555 5495 5555 5084.045 98446000 1.18%
### 5565 5570 5545 5565 5093.198 78519500 0.18%
### 5570 5580 5510 5515 5047.437 99366000 -0.90%
### 5565 5600 5535 5540 5070.317 72589500 0.45%
### 5520 5540 5515 5535 5065.742 63910500 -0.09%
### 5500 5505 5440 5495 5029.132 46499500 -0.72%
### 5555 5555 5490 5490 5024.557 37777000 -0.09%
### 5490 5490 5490 5490 5024.557 0 0.00%
### 5545 5570 5440 5440 4978.796 61126000 -0.91%
### 5530 5530 5460 5505 5038.285 32469000 1.19%
### 5540 5540 5450 5500 5033.708 40178500 -0.09%
### 5450 5505 5450 5500 5033.708 17722000 0.00%
### 5450 5495 5450 5480 5015.404 41096000 -0.36%
### 5520 5545 5485 5540 5070.317 41759500 1.09%
### 5555 5560 5535 5550 5079.469 42791000 0.18%
### 5540 5545 5485 5490 5024.557 51527000 -1.08%
### 5540 5555 5465 5470 5006.252 42388500 -0.36%
### 5490 5520 5465 5475 5010.829 39866000 0.09%
### 5465 5500 5465 5485 5019.98 29601000 0.18%
### 5440 5500 5440 5455 4992.524 23054500 -0.55%
### 5480 5510 5455 5470 5006.252 19895500 0.27%
### 5510 5510 5460 5485 5019.98 17804500 0.27%
### 5460 5485 5425 5470 5006.252 32187500 -0.27%
### 5515 5530 5460 5510 5042.86 36234000 0.73%
### 5550 5550 5480 5500 5033.708 21786000 -0.18%
### 5530 5570 5480 5500 5033.708 36853000 0.00%
### 5500 5500 5500 5500 5033.708 0 0.00%
### 5540 5560 5490 5540 5070.317 48112000 0.73%
### 5560 5560 5525 5530 5061.165 21913500 -0.18%
### 5505 5540 5450 5480 5015.404 39910000 -0.90%
### 5535 5550 5515 5535 5065.742 29447000 1.00%
### 5550 5555 5515 5525 5056.589 19508500 -0.18%
### 5560 5560 5480 5480 5015.404 25356000 -0.81%
### 5460 5510 5460 5500 5033.708 18577000 0.36%
### 5560 5570 5490 5505 5038.285 68152000 0.09%
### 5495 5505 5475 5495 5029.132 71017000 -0.18%
### 5495 5495 5495 5495 5029.132 0 0.00%
### 5600 5805 5580 5625 5148.111 1.29E+08 2.37%
### 5625 5625 5625 5625 5148.111 0 0.00%
### 5625 5680 5585 5625 5148.111 62837500 0.00%
### 5680 5710 5595 5630 5152.687 48654000 0.09%
### 5640 5640 5600 5630 5199.79 46975000 0.91%
### 5535 5620 5525 5595 5167.464 61482500 -0.62%
### 5585 5645 5570 5620 5190.554 66204500 0.45%
### 5610 5695 5595 5685 5250.587 65480500 1.16%
### 5670 5760 5670 5750 5310.621 1.08E+08 1.14%
### 5750 5750 5750 5750 5310.621 0 0.00%
### 5800 5810 5675 5685 5250.587 80879500 -1.13%
### 5680 5750 5615 5675 5241.352 58244500 -0.18%
### 5600 5660 5595 5620 5190.554 36649500 -0.97%
### 5675 5710 5650 5660 5227.498 59177000 0.71%
### 5600 5700 5595 5700 5264.441 59062000 0.71%
### 5700 5700 5625 5630 5199.79 1.27E+08 -1.23%
### 5610 5680 5600 5610 5181.318 76130500 -0.36%
### 5680 5695 5600 5610 5181.318 63720500 0.00%
### 5560 5630 5495 5495 5075.106 1.15E+08 -2.05%
### 5555 5555 5445 5460 5042.78 72065000 -0.64%
### 5460 5480 5280 5280 4876.535 87939000 -3.30%
### 5280 5310 5180 5180 4784.177 74207000 -1.89%
### 5180 5390 5140 5380 4968.894 54764500 3.86%
### 5470 5495 5400 5460 5042.78 97371000 1.49%
### 5530 5530 5400 5460 5042.78 38519000 0.00%
### 5440 5605 5340 5605 5176.701 54926000 2.66%
### 5610 5630 5605 5610 5181.318 37402000 0.09%
### 5535 5700 5530 5685 5250.587 68564000 1.34%
### 5655 5770 5655 5735 5296.767 2.1E+08 0.88%
### 5800 5895 5730 5740 5301.384 1.33E+08 0.09%
### 5740 5740 5740 5740 5301.384 0 0.00%
### 5740 5870 5735 5820 5375.271 96875000 1.39%
### 5820 5820 5820 5820 5375.271 0 0.00%
### 5820 5820 5820 5820 5375.271 0 0.00%
### 5820 5820 5820 5820 5375.271 0 0.00%
### 5820 5820 5820 5820 5375.271 0 0.00%
### 5820 5820 5820 5820 5375.271 0 0.00%
### 6000 6190 5810 5880 5430.687 1.79E+08 1.03%
### 5900 5960 5845 5910 5458.394 72901000 0.51%
### 5840 5900 5820 5845 5398.362 69255500 -1.10%
### 5885 5885 5790 5805 5361.417 78802500 -0.68%
### 5845 5845 5790 5800 5356.8 57220500 -0.09%
### 5810 5840 5790 5795 5352.182 83624000 -0.09%
### 5795 5900 5795 5900 5449.158 78788000 1.81%
### 5900 5960 5890 5940 5486.102 66944500 0.68%
### 5900 5940 5805 5910 5458.394 59504500 -0.51%
### 5910 5935 5840 5880 5430.687 1.44E+08 -0.51%
### 5895 5900 5865 5875 5426.069 30084000 -0.09%
### 5930 5960 5875 5910 5458.394 40561500 0.60%
### 5940 5940 5860 5865 5416.833 59334500 -0.76%
### 5850 5935 5805 5935 5481.484 77525000 1.19%
### 5980 5995 5960 5995 5536.899 80919000 1.01%
### 5995 6025 5965 5990 5532.281 56612500 -0.08%
### 5990 6000 5950 6000 5541.518 48563500 0.17%
### 5950 6000 5940 6000 5541.518 43640000 0.00%
### 6000 6010 5965 5990 5532.281 28224500 -0.17%
### 6020 6020 5970 5970 5513.809 32722500 -0.33%
### 5935 5960 5865 5880 5430.687 38361000 -1.51%
### 5870 6000 5870 6000 5541.518 47740500 2.04%
### 6000 6040 5995 6000 5541.518 52183500 0.00%
### 6020 6025 5980 6025 5564.607 34279500 0.42%
### 6000 6030 5995 6010 5550.753 29838000 -0.25%
### 6060 6115 6035 6105 5638.493 61453500 1.58%
### 6080 6105 6070 6085 5620.022 38075000 -0.33%
### 6080 6150 6045 6150 5680.055 45487000 1.07%
### 6100 6170 6055 6145 5675.438 43625500 -0.08%
### 6195 6210 6150 6200 5726.234 43973500 0.90%
### 6260 6290 6200 6290 5809.356 37314500 1.45%
### 6240 6290 6205 6235 5758.561 39129500 -0.87%
### 6260 6265 6165 6250 5772.414 51343500 0.24%
### 6270 6275 6200 6250 5772.414 53477500 0.00%
### 6250 6250 6190 6195 5721.616 51797500 -0.88%
### 6220 6230 6160 6190 5716.999 68509500 -0.08%
### 6205 6250 6190 6220 5744.707 38225500 0.48%
### 6190 6240 6180 6190 5716.999 64129000 -0.48%
### 6190 6270 6185 6210 5735.47 78228000 0.32%
### 6160 6205 6160 6165 5693.909 62989500 -0.72%
### 6215 6215 6000 6000 5541.518 90924000 -2.68%
### 5880 5955 5765 5880 5430.687 1.83E+08 -2.00%
### 5975 6050 5905 6010 5550.753 92102000 2.21%
### 6010 6080 5980 6005 5546.135 58295500 -0.08%
### 6055 6120 6055 6065 5601.55 48118500 1.00%
### 6070 6080 6000 6040 5578.46 52705000 -0.41%
### 6000 6040 6000 6015 5555.371 84406000 -0.41%
### 6040 6060 5980 6010 5550.753 81942000 -0.08%
### 5920 6000 5860 6000 5541.518 52561500 -0.17%
### 6040 6040 5960 5960 5504.573 49821500 -0.67%
### 6030 6030 5965 6015 5555.371 30619000 0.92%
### 6035 6035 5985 5985 5527.664 58393500 -0.50%
### 6000 6005 5975 5975 5518.428 55927500 -0.17%
### 5925 6000 5920 6000 5541.518 65888000 0.42%
### 5920 5995 5905 5995 5536.899 33083500 -0.08%
### 5940 6000 5860 5990 5532.281 41388500 -0.08%
### 6040 6040 5950 6005 5546.135 1.24E+08 0.25%
### 6000 6020 5985 5995 5536.899 55688000 -0.17%
### 5990 6025 5985 6005 5546.135 51525500 0.17%
### 6080 6100 6005 6100 5633.876 73650000 1.58%
### 6100 6100 6000 6000 5541.518 42429000 -1.64%
### 6000 6055 6000 6055 5592.314 42743500 0.92%
### 6060 6060 6005 6020 5559.988 41979000 -0.58%
### 6085 6085 6015 6040 5578.46 53650500 0.33%
### 6060 6060 6025 6025 5564.607 54349000 -0.25%
### 6050 6055 5980 6035 5573.842 25912000 0.17%
### 6020 6055 5985 6055 5592.314 40291000 0.33%
### 6050 6100 6010 6100 5633.876 45243500 0.74%
### 6100 6105 6010 6020 5559.988 40034000 -1.31%
### 6080 6090 6010 6030 5569.224 28419500 0.17%
### 6000 6015 5985 6005 5546.135 77289000 -0.41%
### 5990 6035 5985 6030 5569.224 92037500 0.42%
### 5990 6040 5990 6040 5578.46 28667000 0.17%
### 6015 6045 6000 6030 5569.224 61988500 -0.17%
### 6050 6050 5990 5990 5532.281 1.33E+08 -0.66%
### 6030 6030 6000 6025 5564.607 47231500 0.58%
### 5980 6000 5940 5945 5490.72 79718500 -1.33%
### 5900 5935 5780 5935 5481.484 88620000 -0.17%
### 6000 6060 5970 6060 5596.932 1.1E+08 2.11%
### 6005 6075 6000 6070 5606.168 48010000 0.17%
### 6070 6070 6005 6070 5606.168 73391000 0.00%
### 6010 6065 6010 6040 5578.46 40057000 -0.49%
### 6010 6070 6010 6050 5587.696 52376500 0.17%
### 6010 6045 5950 6040 5578.46 50269000 -0.17%
### 5980 6065 5980 6045 5583.078 56890500 0.08%
### 6070 6080 6050 6070 5606.168 56705500 0.41%
### 6080 6100 6015 6100 5633.876 46997500 0.49%
### 6100 6100 6050 6070 5606.168 41496500 -0.49%
### 6020 6110 6020 6110 5643.111 65806500 0.66%
### 6080 6155 6080 6125 5656.965 40863500 0.25%
### 6130 6200 6130 6200 5726.234 37514500 1.22%
### 6190 6190 6145 6175 5703.145 40935000 -0.40%
### 6200 6215 6175 6215 5740.088 65776500 0.65%
### 6185 6210 6105 6115 5647.73 45666500 -1.61%
### 6160 6170 6140 6160 5689.292 41008500 0.74%
### 6200 6255 6185 6220 5744.707 59971500 0.97%
### 6270 6300 6225 6300 5818.593 67259500 1.29%
### 6300 6305 6260 6275 5795.503 62219000 -0.40%
### 6290 6320 6270 6300 5818.593 73101000 0.40%
### 6320 6325 6175 6200 5726.234 61929500 -1.59%
### 6200 6250 6200 6205 5730.853 43249500 0.08%
### 6205 6240 6150 6220 5744.707 79861500 0.24%
### 6280 6285 6200 6265 5786.268 60738000 0.72%
### 6270 6300 6250 6290 5809.356 58420500 0.40%
### 6300 6325 6275 6325 5841.683 42080500 0.56%
### 6350 6380 6260 6275 5795.503 43794500 -0.79%
### 6350 6360 6270 6360 5874.008 66161500 1.35%
### 6380 6380 6295 6295 5813.975 63393000 -1.02%
### 6335 6335 6250 6285 5804.739 61972000 -0.16%
### 6315 6315 6250 6280 5800.122 90040500 -0.08%
### 6335 6340 6265 6295 5813.975 70207000 0.24%
### 6220 6280 6220 6265 5786.268 47635500 -0.48%
### 6265 6285 6265 6280 5800.122 40083500 0.24%
### 6265 6280 6210 6270 5790.885 37862000 -0.16%
### 6280 6290 6255 6275 5795.503 47138000 0.08%
### 6245 6285 6210 6280 5800.122 65599000 0.08%
### 6330 6350 6300 6315 5832.446 60115000 0.56%
### 6255 6350 6255 6350 5864.771 43229500 0.55%
### 6350 6350 6300 6300 5818.593 57523500 -0.79%
### 6280 6310 6270 6305 5823.211 56035000 0.08%
### 6330 6335 6275 6275 5795.503 55133500 -0.48%
### 6330 6330 6270 6285 5804.739 1.93E+08 0.16%
### 6270 6300 6240 6300 5818.593 58833500 0.24%
### 6295 6295 6245 6250 5772.414 44248000 -0.79%
### 6230 6295 6225 6280 5800.122 52954500 0.48%
### 6280 6425 6270 6425 5934.041 49909000 2.31%
### 6420 6420 6345 6375 5887.862 42823000 -0.78%
### 6360 6400 6355 6365 5878.626 37552000 -0.16%
### 6360 6385 6330 6340 5855.536 54168000 -0.39%
### 6340 6395 6320 6395 5925.024 69920500 1.19%
### 6370 6395 6360 6395 5925.024 51667500 0.00%
### 6395 6400 6360 6365 5897.23 57654000 -0.47%
### 6365 6385 6350 6380 5911.127 48469000 0.24%
### 6400 6405 6340 6340 5874.066 79198500 -0.63%
### 6395 6420 6350 6360 5892.597 70822500 0.32%
### 6340 6395 6340 6360 5892.597 78684000 0.00%
### 6395 6500 6365 6500 6022.308 1.03E+08 2.20%
### 6500 6800 6440 6755 6258.567 1.82E+08 3.92%
### 6700 6720 6590 6600 6114.959 74171000 -2.29%
### 6680 6740 6610 6660 6170.55 99453000 0.91%
### 6680 6730 6650 6660 6170.55 46558500 0.00%
### 6660 6725 6660 6680 6189.079 38188500 0.30%
### 6670 6700 6670 6695 6202.977 29945000 0.22%
### 6680 6720 6670 6685 6193.711 61168000 -0.15%
### 6695 6780 6680 6690 6198.345 49445000 0.07%
### 6750 6800 6725 6800 6300.26 47755500 1.64%
### 6720 6750 6690 6735 6240.038 27300000 -0.96%
### 6735 6770 6730 6740 6244.67 45022500 0.07%
### 6670 6745 6670 6680 6189.079 53692500 -0.89%
### 6740 6755 6730 6740 6244.67 40363500 0.90%
### 6765 6825 6710 6725 6230.772 73362000 -0.22%
### 6740 6760 6735 6745 6249.303 67855000 0.30%
### 6745 6885 6740 6870 6365.116 93582000 1.85%
### 6870 7060 6800 6835 6332.688 75623500 -0.51%
### 6805 6890 6795 6850 6346.585 88931500 0.22%
### 6840 6890 6800 6875 6369.748 38249500 0.36%
### 6950 6975 6830 6835 6332.688 93554500 -0.58%
### 6885 6895 6825 6830 6328.056 1.04E+08 -0.07%
### 6855 6895 6835 6840 6337.321 94311500 0.15%
### 6885 6895 6830 6840 6337.321 87728000 0.00%
### 6820 6880 6810 6810 6309.526 69653500 -0.44%
### 6865 6940 6815 6840 6337.321 39679000 0.44%
### 6835 6845 6755 6790 6290.995 82615000 -0.73%
### 6800 6845 6770 6785 6286.363 43821000 -0.07%
### 6845 6845 6730 6740 6244.67 71990000 -0.66%
### 6800 6805 6480 6480 6003.778 1.63E+08 -3.86%
### 6480 6585 6370 6440 5966.718 1.5E+08 -0.62%
### 6570 6620 6520 6600 6114.959 1.13E+08 2.48%
### 6780 6780 6650 6730 6235.405 1.23E+08 1.97%
### 6740 6780 6680 6740 6244.67 1.55E+08 0.15%
### 6710 6780 6705 6760 6263.2 82609000 0.30%
### 6760 6785 6630 6785 6286.363 66578500 0.37%
### 6785 6785 6745 6780 6281.73 77526500 -0.07%
### 6800 6800 6760 6800 6300.26 69971500 0.29%
### 6820 6820 6740 6790 6290.995 49737000 -0.15%
### 6780 6795 6675 6680 6189.079 1.47E+08 -1.62%
### 6680 6750 6680 6720 6226.14 1.15E+08 0.60%
### 6685 6720 6670 6695 6202.977 98436500 -0.37%
### 6665 6760 6665 6695 6202.977 74594000 0.00%
### 6690 6695 6565 6595 6110.326 1.37E+08 -1.49%
### 6600 6660 6595 6615 6128.856 98261000 0.30%
### 6565 6600 6510 6525 6045.471 84910000 -1.36%
### 6550 6560 6510 6530 6050.103 86446500 0.08%
### 6500 6535 6420 6420 5948.187 92824500 -1.68%
### 6470 6475 6200 6290 5827.741 1.29E+08 -2.02%
### 6200 6290 6035 6290 5827.741 1.7E+08 0.00%
### 6290 6290 6035 6080 5633.174 1.45E+08 -3.34%
### 6200 6350 6200 6320 5855.536 1.15E+08 3.95%
### 6315 6500 6260 6440 5966.718 83025000 1.90%
### 6540 6540 6340 6435 5962.085 77583000 -0.08%
### 6350 6350 6200 6200 5744.354 77835500 -3.65%
### 6000 6040 5785 5785 5359.854 1.41E+08 -6.69%
### 5840 6010 5840 5925 5489.565 1.34E+08 2.42%
### 5950 5980 5790 5850 5420.077 93204500 -1.27%
### 5600 5640 5460 5560 5151.39 1.3E+08 -4.96%
### 5560 5560 5560 5560 5151.39 0 0.00%
### 5560 5560 5560 5560 5151.39 0 0.00%
### 5495 5505 5120 5120 4743.727 2.12E+08 -7.91%
### 5120 5380 4765 5000 4632.545 1.8E+08 -2.34%
### 4995 4995 4650 4650 4308.266 2.64E+08 -7.00%
### 4600 5385 4325 4735 4387.02 3.35E+08 1.83%
### 4760 5000 4405 4430 4104.435 2.18E+08 -6.44%
### 4450 4995 4450 4500 4169.291 2.54E+08 1.58%
### 4650 5395 4650 5280 4891.967 3.32E+08 17.33%
### 5360 5895 5355 5510 5105.063 2.7E+08 4.36%
### 5480 5555 5155 5495 5091.166 1.6E+08 -0.27%
### 5660 5710 5485 5525 5118.962 1.83E+08 0.55%
### 5560 5750 5425 5480 5077.269 1.53E+08 -0.81%
### 5470 5470 5360 5410 5012.413 1.37E+08 -1.28%
### 5460 5530 5365 5495 5091.166 1.11E+08 1.57%
### 5520 5740 5495 5735 5313.528 78184000 4.37%
### 5735 6100 5580 5655 5239.408 1.49E+08 -1.39%
### 5655 5660 5480 5635 5220.878 1.06E+08 -0.35%
### 5600 5695 5500 5595 5183.817 89997000 -0.71%
### 5540 5615 5480 5500 5095.799 58043000 -1.70%
### 5505 5590 5445 5515 5109.696 95796000 0.27%
### 5515 5630 5445 5485 5081.901 95342000 -0.54%
### 5485 5520 5185 5240 4854.907 1.77E+08 -4.47%
### 5300 5445 5280 5425 5026.311 1.61E+08 3.53%
### 5430 5500 5330 5355 4961.455 90744000 -1.29%
### 5355 5355 5160 5160 4863.432 73431000 -1.98%
### 5160 5235 5045 5145 4849.294 1.07E+08 -0.29%
### 5180 5245 5120 5120 4825.732 1.05E+08 -0.49%
### 5120 5140 4920 4920 4637.227 1.31E+08 -3.91%
### 4940 5020 4855 4960 4674.928 1.51E+08 0.81%
### 4960 4975 4805 4830 4552.399 1.8E+08 -2.62%
### 4825 4850 4800 4850 4571.25 1.21E+08 0.41%
### 4880 5250 4880 5170 4872.858 1.74E+08 6.60%
### 5150 5300 5000 5220 4919.984 1.14E+08 0.97%
### 5220 5340 5200 5285 4981.249 1.19E+08 1.25%
### 5315 5370 5300 5355 5047.225 86395500 1.32%
### 5345 5400 5150 5245 4943.547 1.23E+08 -2.05%
### 5245 5325 5245 5295 4990.673 40615500 0.95%
### 5340 5340 5030 5220 4919.984 1.19E+08 -1.42%
### 5160 5170 5085 5110 4816.307 94973000 -2.11%
### 5070 5110 4905 4920 4637.227 1.31E+08 -3.72%
### 4920 4995 4680 4785 4509.985 2.06E+08 -2.74%
### 4800 4845 4750 4765 4491.134 1.4E+08 -0.42%
### 4840 4960 4680 4680 4411.021 1.29E+08 -1.78%
### 4720 4800 4690 4765 4491.134 1.19E+08 1.82%
### 4775 5000 4775 4970 4684.353 1.76E+08 4.30%
### 4970 5000 4855 4965 4679.64 1.52E+08 -0.10%
### 5000 5320 5000 5295 4990.673 2.29E+08 6.65%
### 5295 5295 5190 5190 4891.708 3.99E+08 -1.98%
### 5260 5500 5240 5360 5051.938 1.81E+08 3.28%
### 5410 5780 5400 5780 5447.798 2.8E+08 7.84%
### 5780 5990 5600 5790 5457.224 2.36E+08 0.17%
### 5790 5855 5585 5725 5395.96 88157500 -1.12%
### 5755 5925 5755 5900 5560.901 1.74E+08 3.06%
### 5940 5995 5795 5805 5471.361 1E+08 -1.61%
### 5800 5865 5595 5800 5466.649 1.15E+08 -0.09%
### 5750 5810 5605 5680 5353.546 85187500 -2.07%
### 5680 5680 5480 5670 5344.12 96044000 -0.18%
### 5680 5710 5500 5500 5183.891 1.01E+08 -3.00%
### 5580 5795 5580 5760 5428.948 91518500 4.73%
### 5800 5800 5680 5720 5391.247 79800000 -0.69%
### 5720 5740 5585 5585 5264.006 68032000 -2.36%
### 5600 5650 5545 5575 5254.581 1.1E+08 -0.18%
### 5595 5660 5530 5540 5221.592 51590500 -0.63%
### 5570 5660 5520 5620 5296.994 69954000 1.44%
### 5650 5760 5640 5705 5377.109 57333000 1.51%
### 5700 5745 5640 5725 5395.96 51415000 0.35%
### 5720 5760 5640 5645 5320.557 57467500 -1.40%
### 5640 5695 5585 5675 5348.833 48796500 0.53%
### 5700 5740 5660 5695 5367.684 74474000 0.35%
### 5700 5800 5675 5800 5466.649 63959000 1.84%
### 5775 5870 5760 5870 5532.625 75585500 1.21%
### 5870 5905 5840 5870 5532.625 52219000 0.00%
### 5860 5935 5850 5935 5593.891 67800000 1.11%
### 5940 5995 5900 5990 5645.728 74168000 0.93%
### 5990 6265 5980 6200 5843.659 1.06E+08 3.51%
### 6210 6240 6030 6100 5749.407 93543500 -1.61%
### 6100 6240 6080 6200 5843.659 67224000 1.64%
### 6230 6240 6140 6175 5820.096 86006000 -0.40%
### 6175 6200 6110 6200 5843.659 45616500 0.40%
### 6200 6240 6150 6150 5796.533 61468000 -0.81%
### 6150 6200 6140 6180 5824.809 66520500 0.49%
### 6135 6180 6040 6120 5768.257 73348000 -0.97%
### 6120 6160 6060 6140 5787.108 59794500 0.33%
### 6100 6235 6100 6200 5843.659 84159500 0.98%
### 6210 6250 6130 6180 5824.809 44725500 -0.32%
### 6180 6215 6140 6200 5843.659 84026500 0.32%
### 6200 6200 6100 6100 5749.407 58366500 -1.61%
### 6100 6140 6000 6100 5749.407 41972500 0.00%
### 6120 6200 6060 6185 5829.521 65279000 1.39%
### 6185 6185 6100 6135 5782.395 50262500 -0.81%
### 6135 6240 6055 6240 5881.36 80533500 1.71%
### 6220 6235 5825 6130 5777.682 1.37E+08 -1.76%
### 6155 6220 6130 6210 5853.085 79357000 1.31%
### 6200 6220 6100 6205 5848.372 49393000 -0.08%
### 6215 6295 6185 6260 5900.21 55258500 0.89%
### 6265 6285 6160 6180 5824.809 43621000 -1.28%
### 6180 6200 6105 6120 5768.257 37774500 -0.97%
### 6140 6200 6130 6175 5820.096 38795500 0.90%
### 6175 6260 6160 6260 5900.21 35612000 1.38%
### 6260 6300 6180 6300 5937.912 48581000 0.64%
### 6300 6405 6240 6405 6036.877 57316000 1.67%
### 6405 6425 6300 6360 5994.463 81563500 -0.70%
### 6360 6410 6310 6330 5966.188 58793500 -0.47%
### 6340 6380 6280 6315 5952.05 66882500 -0.24%
### 6320 6380 6305 6365 5999.176 49211000 0.79%
### 6385 6390 6305 6340 5975.613 42983000 -0.39%
### 6365 6600 6340 6600 6220.669 68326000 4.10%
### 6560 6600 6425 6495 6121.704 52292500 -1.59%
### 6500 6540 6275 6275 5914.349 97032000 -3.39%
### 6280 6520 6240 6520 6145.267 67446000 3.90%
### 6520 6560 6365 6435 6065.153 66065000 -1.30%
### 6465 6500 6300 6500 6126.417 68208500 1.01%
### 6450 6450 6265 6380 6013.313 80613500 -1.85%
### 6335 6360 6200 6285 5923.774 64249500 -1.49%
### 6285 6360 6285 6335 5970.9 39649000 0.80%
### 6300 6320 6210 6245 5886.073 49285000 -1.42%
### 6220 6220 5810 5810 5476.074 1.76E+08 -6.97%
### 5800 5975 5620 5905 5565.615 4.03E+08 1.64%
### 6000 6115 5985 6050 5702.28 1.38E+08 2.46%
### 6040 6100 5860 5860 5523.201 1.7E+08 -3.14%
### 5860 5870 5745 5750 5419.522 1.59E+08 -1.88%
### 5750 5855 5665 5755 5424.235 1.39E+08 0.09%
### 5700 5735 5570 5630 5306.419 3.17E+08 -2.17%
### 5640 5735 5595 5605 5282.857 1.12E+08 -0.44%
### 5520 5565 5430 5450 5136.766 1.63E+08 -2.77%
### 5450 5585 5425 5505 5188.604 1.01E+08 1.01%
### 5430 5535 5390 5445 5132.052 88618500 -1.09%
### 5480 5625 5460 5610 5287.569 1.01E+08 3.03%
### 5650 5695 5500 5515 5198.029 93522000 -1.69%
### 5575 5635 5460 5505 5188.604 1.18E+08 -0.18%
### 5565 5565 5420 5420 5108.49 1.07E+08 -1.54%
### 5485 5570 5480 5570 5249.868 56893000 2.77%
### 5560 5565 5440 5505 5188.604 66848000 -1.17%
### 5515 5560 5460 5520 5202.741 58291000 0.27%
### 5630 5715 5600 5700 5372.396 1.42E+08 3.26%
### 5600 5755 5580 5755 5424.235 89937500 0.96%
### 5790 5800 5710 5780 5447.798 77384500 0.43%
### 5750 5775 5720 5775 5443.085 54250500 -0.09%
### 5840 5875 5830 5855 5518.487 82918500 1.39%
### 5840 5860 5770 5855 5518.487 48250500 0.00%
### 5840 5900 5810 5900 5560.901 83117500 0.77%
### 5875 5880 5760 5785 5452.511 82067000 -1.95%
### 5785 5790 5730 5760 5428.948 89051500 -0.43%
### 5750 5900 5710 5900 5560.901 56871500 2.43%
### 5880 5880 5785 5805 5471.361 74995500 -1.61%
### 5860 5865 5730 5780 5447.798 77944000 -0.43%
### 5740 5800 5705 5800 5466.649 96872500 0.35%
### 5840 5840 5750 5770 5438.373 66328000 -0.52%
### 5725 5835 5725 5815 5480.787 70452500 0.78%
### 5815 5830 5755 5790 5457.224 89482000 -0.43%
### 5760 5825 5720 5820 5485.5 1.51E+08 0.52%
### 5840 5895 5835 5890 5551.477 78152000 1.20%
### 5900 5940 5785 5820 5485.5 78626000 -1.19%
### 5900 6180 5900 6150 5796.533 1.61E+08 5.67%
### 6160 6300 6060 6300 5937.912 1.37E+08 2.44%
### 6300 6400 6215 6285 5923.774 82739500 -0.24%
### 6395 6600 6380 6480 6107.566 1.91E+08 3.10%
### 6540 6565 6480 6540 6164.118 1.31E+08 0.93%
### 6410 6495 6405 6420 6051.015 83082500 -1.83%
### 6420 6450 6320 6390 6022.74 82374500 -0.47%
### 6485 6485 6385 6480 6107.566 54905000 1.41%
### 6500 6565 6490 6550 6173.543 1.2E+08 1.08%
### 6550 6575 6540 6570 6192.394 99789000 0.31%
### 6520 6640 6515 6615 6234.808 1.47E+08 0.68%
### 6640 6650 6550 6600 6220.669 68468500 -0.23%
### 6600 6610 6550 6600 6220.669 75265500 0.00%
### 6600 6600 6545 6565 6187.681 72349500 -0.53%
### 6580 6585 6380 6410 6041.589 1.7E+08 -2.36%
### 6350 6490 6300 6480 6107.566 64339000 1.09%
### 6480 6490 6380 6385 6018.026 87361500 -1.47%
### 6385 6400 6135 6205 5848.372 3.93E+08 -2.82%
### 6220 6435 6220 6395 6027.452 1.15E+08 3.06%
### 6460 6485 6340 6450 6079.291 93897500 0.86%
### 6500 6525 6425 6460 6088.716 98210000 0.16%
### 6460 6465 6360 6390 6022.74 64995500 -1.08%
### 6500 6580 6480 6520 6145.267 96636000 2.03%
### 6520 6520 6425 6490 6116.992 70561500 -0.46%
### 6590 6600 6540 6575 6215.879 1.51E+08 1.62%
### 6600 6780 6595 6735 6367.14 2.14E+08 2.43%
### 6800 6830 6795 6820 6447.497 1.8E+08 1.26%
### 6830 6900 6605 6790 6419.136 1.64E+08 -0.44%
### 6860 6950 6840 6950 6570.396 1.39E+08 2.36%
### 6965 7000 6820 6935 6556.216 91920000 -0.22%
### 6935 6935 6755 6800 6428.589 1.47E+08 -1.95%
### 6890 6890 6800 6830 6456.951 93692500 0.44%
### 6740 6820 6710 6715 6348.232 61790500 -1.68%
### 6905 6905 6620 6725 6357.686 76948000 0.15%
### 6790 6820 6660 6780 6409.682 60234000 0.82%
### 6775 6810 6740 6765 6395.501 34212500 -0.22%
### 6800 6800 6700 6770 6400.228 52675500 0.07%
### 6800 6855 6720 6835 6461.677 47937000 0.96%
### 6860 7090 6850 7090 6702.75 1.05E+08 3.73%
### 7050 7075 6880 6945 6565.67 89753500 -2.05%
### 7000 7050 6910 6965 6584.577 71360000 0.29%
### 7035 7080 6975 7050 6664.935 75033500 1.22%
### 7150 7360 7145 7345 6943.822 1.69E+08 4.18%
### 7345 7380 7160 7160 6768.927 95235000 -2.52%
### 7245 7275 7070 7120 6731.111 76581500 -0.56%
### 7050 7090 6995 7020 6636.573 89319500 -1.40%
### 7095 7100 6840 6955 6575.123 89853500 -0.93%
### 6955 7125 6845 7120 6731.111 86343000 2.37%
### 7120 7120 7005 7095 6707.477 73777000 -0.35%
### 7165 7295 7070 7095 6707.477 1.07E+08 0.00%
### 7280 7300 7060 7075 6688.569 66428000 -0.28%
### 7075 7160 7075 7080 6693.296 80829000 0.07%
### 7200 7200 7000 7035 6650.753 76836500 -0.64%
### 6955 7000 6820 6820 6447.497 98658000 -3.06%
### 6820 6930 6705 6790 6419.136 97920000 -0.44%
### 6790 6925 6790 6900 6523.128 1.05E+08 1.62%
### 6900 7000 6760 6760 6390.774 1.33E+08 -2.03%
### 6760 6920 6595 6820 6447.497 1.13E+08 0.89%
### 6965 6980 6800 6800 6428.589 86741000 -0.29%
### 7000 7000 6825 6825 6452.224 67291000 0.37%
### 6920 7000 6835 6855 6480.585 80950500 0.44%
### 6870 6950 6855 6915 6537.308 51602000 0.88%
### 7050 7055 6880 6920 6542.035 45604000 0.07%
### 7000 7030 6955 6980 6598.758 75574000 0.87%
### 7050 7050 6900 6920 6542.035 44984500 -0.86%
### 6985 6985 6840 6880 6504.22 36926000 -0.58%
### 6830 6890 6720 6800 6428.589 83922000 -1.16%
### 6880 6945 6830 6940 6560.942 47221000 2.06%
### 6890 6960 6850 6900 6523.128 66011500 -0.58%
### 6850 6900 6735 6735 6367.14 91204000 -2.39%
### 6780 6850 6760 6825 6452.224 70487500 1.34%
### 6900 6940 6790 6790 6419.136 68913000 -0.51%
### 6820 6845 6775 6825 6452.224 58360000 0.52%
### 6825 6835 6725 6725 6357.686 71869000 -1.47%
### 6740 6770 6680 6705 6338.778 78688000 -0.30%
### 6705 6810 6645 6710 6343.504 1.74E+08 0.07%
### 6830 7045 6800 7045 6660.208 2.06E+08 4.99%
### 7120 7160 7000 7015 6631.846 81446500 -0.43%
### 7065 7085 7000 7000 6617.666 84470000 -0.21%
### 6905 7000 6720 6720 6352.959 1.21E+08 -4.00%
### 6720 6925 6720 6800 6428.589 1.12E+08 1.19%
### 6950 6950 6720 6720 6352.959 90883000 -1.18%
### 6700 6715 6600 6605 6244.24 1.36E+08 -1.71%
### 6720 6720 6620 6705 6338.778 50302000 1.51%
### 6875 6880 6715 6765 6395.501 74328000 0.89%
### 6815 6820 6665 6665 6300.962 57416000 -1.48%
### 6710 6710 6620 6625 6263.147 70755500 -0.60%
### 6650 6665 6605 6610 6248.967 71474500 -0.23%
### 6620 6720 6610 6705 6338.778 70067500 1.44%
### 6770 6770 6625 6760 6390.774 1.26E+08 0.82%
### 6640 6680 6610 6620 6258.421 67523500 -2.07%
### 6720 6720 6555 6565 6206.424 1.28E+08 -0.83%
### 6515 6550 6420 6440 6088.252 1.52E+08 -1.90%
### 6400 6440 6330 6370 6022.076 1.19E+08 -1.09%
### 6370 6445 6300 6415 6064.618 1.34E+08 0.71%
### 6410 6515 6360 6360 6012.622 1.13E+08 -0.86%
### 6370 6455 6370 6395 6045.71 83115500 0.55%
### 6390 6395 6145 6215 5875.542 2.23E+08 -2.81%
### 6215 6270 6155 6225 5884.996 1.12E+08 0.16%
### 6250 6290 6155 6155 5818.818 73311500 -1.12%
### 6135 6170 6080 6165 5828.272 80215000 0.16%
### 6155 6275 6135 6250 5908.63 1.08E+08 1.38%
### 6200 6215 6125 6135 5881.213 1.24E+08 -0.46%
### 6315 6320 6145 6200 5943.524 1.17E+08 1.06%
### 6295 6295 6060 6065 5814.108 1.1E+08 -2.18%
### 6050 6060 5980 6000 5751.798 1.19E+08 -1.07%
### 6105 6305 6060 6305 6044.181 1.36E+08 5.08%
### 6305 6310 6180 6280 6020.215 1.03E+08 -0.40%
### 6370 6370 6215 6275 6015.421 79293500 -0.08%
### 6275 6280 6230 6270 6010.628 47095000 -0.08%
### 6200 6250 6185 6235 5977.077 72721000 -0.56%
### 6200 6225 6165 6165 5909.972 68397000 -1.12%
### 6200 6275 6180 6215 5957.903 63758000 0.81%
### 6280 6395 6225 6390 6125.665 1.08E+08 2.82%
### 6395 6400 6280 6285 6025.008 1.09E+08 -1.64%
### 6370 6435 6355 6405 6140.044 1.33E+08 1.91%
### 6400 6405 6315 6320 6058.56 87660000 -1.33%
### 6460 6460 6360 6410 6144.837 57355000 1.42%
### 6450 6450 6380 6405 6140.044 65829500 -0.08%
### 6480 6480 6345 6390 6125.665 42065500 -0.23%
### 6350 6430 6340 6400 6135.251 50123500 0.16%
### 6420 6430 6400 6425 6159.216 51685000 0.39%
### 6400 6450 6400 6425 6159.216 38115500 0.00%
### 6460 6460 6385 6400 6135.251 48864000 -0.39%
### 6400 6420 6395 6420 6154.423 68180500 0.31%
### 6400 6480 6305 6480 6211.942 70680000 0.93%
### 6500 6500 6375 6500 6231.114 1.29E+08 0.31%
### 6400 6455 6365 6390 6125.665 73563000 -1.69%
### 6380 6400 6335 6345 6082.526 64912500 -0.70%
### 6390 6435 6350 6380 6116.078 64950000 0.55%
### 6450 6450 6260 6360 6096.905 92620000 -0.31%
### 6355 6380 6290 6325 6063.354 59210000 -0.55%
### 6300 6440 6300 6355 6092.112 87470000 0.47%
### 6440 6480 6270 6270 6010.628 5.38E+08 -1.34%
### 6330 6370 6330 6340 6077.733 1.02E+08 1.12%
### 6360 6390 6325 6375 6111.285 1.01E+08 0.55%
### 6500 6515 6420 6465 6197.562 1.42E+08 1.41%
### 6495 6600 6430 6600 6326.978 1.34E+08 2.09%
### 6620 6620 6500 6580 6307.805 62108500 -0.30%
### 6560 6570 6430 6530 6259.873 62576000 -0.76%
### 6575 6575 6430 6430 6164.01 64348000 -1.53%
### 6360 6535 6360 6530 6259.873 77198000 1.56%
### 6555 6620 6490 6620 6346.149 73262500 1.38%
### 6570 6580 6460 6470 6202.355 72780500 -2.27%
### 6520 6520 6400 6410 6144.837 61478500 -0.93%
### 6445 6470 6405 6470 6202.355 87799000 0.94%
### 6420 6435 6360 6385 6120.871 48984000 -1.31%
### 6390 6390 6275 6330 6068.146 68448500 -0.86%
### 6300 6345 6280 6325 6063.354 1.18E+08 -0.08%
### 6300 6300 6210 6250 5991.456 60823500 -1.19%
### 6250 6390 6240 6340 6077.733 65824000 1.44%
### 6295 6340 6230 6230 5972.283 52451000 -1.74%
### 6310 6310 6200 6210 5953.11 56010000 -0.32%
### 6230 6260 6190 6190 5933.938 68939500 -0.32%
### 6100 6150 6055 6055 5804.522 84420500 -2.18%
### 6050 6090 6040 6045 5794.936 53704000 -0.17%
### 6000 6070 6000 6025 5775.763 65795000 -0.33%
### 6060 6075 6000 6025 5775.763 58153000 0.00%
### 6070 6140 6040 6100 5847.661 67392500 1.24%
### 6100 6130 6070 6110 5857.247 39710500 0.16%
### 6110 6110 6055 6055 5804.522 34279500 -0.90%
### 6180 6180 6030 6065 5814.108 35595000 0.17%
### 6000 6040 5980 6015 5766.177 47297000 -0.82%
### 6010 6020 5990 6020 5770.97 40707500 0.08%
### 6070 6180 6020 6170 5914.765 65981500 2.49%
### 6170 6175 6015 6045 5794.936 65946500 -2.03%
### 6020 6030 5980 5990 5742.211 59321000 -0.91%
### 6000 6115 5995 6115 5862.041 49724000 2.09%
### 6170 6170 6055 6110 5857.247 47998500 -0.08%
### 6110 6110 6005 6005 5756.591 47119000 -1.72%
### 6050 6120 6010 6010 5761.384 55009500 0.08%
### 6115 6155 6050 6155 5900.385 60792000 2.41%
### 6180 6190 6025 6035 5785.349 79938000 -1.95%
### 6040 6060 6005 6005 5756.591 48171500 -0.50%
### 6005 6060 6000 6005 5756.591 53107500 0.00%
### 6005 6010 5970 5980 5732.625 74133000 -0.42%
### 6055 6085 5980 6040 5790.143 84605000 1.00%
### 6040 6100 5960 5970 5723.039 1.06E+08 -1.16%
### 6060 6065 5905 5960 5713.452 1.2E+08 -0.17%
### 6025 6180 5985 6145 5890.799 1.1E+08 3.10%
### 6145 6150 6060 6120 5866.833 41112000 -0.41%
### 6170 6310 6140 6300 6039.387 93768000 2.94%
### 6360 6360 6135 6160 5905.179 67285000 -2.22%
### 6135 6200 6105 6200 5943.524 52858500 0.65%
### 6250 6300 6115 6300 6039.387 60446000 1.61%
### 6120 6320 6120 6300 6039.387 1.18E+08 0.00%
### 6350 6435 6325 6410 6144.837 86929000 1.75%
### 6420 6420 6305 6420 6154.423 69282000 0.16%
### 6520 6760 6460 6600 6326.978 1.86E+08 2.80%
### 6600 6600 6530 6600 6326.978 1.01E+08 0.00%
### 6600 6600 6510 6600 6326.978 1.2E+08 0.00%
### 6515 6590 6515 6590 6317.391 68253000 -0.15%
### 6570 6600 6500 6600 6326.978 59561500 0.15%
### 6600 6605 6585 6600 6326.978 80751500 0.00%
### 6560 6580 6470 6560 6288.632 74337000 -0.61%
### 6490 6530 6490 6510 6240.7 71572500 -0.76%
### 6530 6580 6520 6565 6293.425 74564500 0.84%
### 6520 6570 6515 6550 6279.045 1.15E+08 -0.23%
### 6550 6600 6535 6565 6293.425 67362500 0.23%
### 6525 6575 6455 6540 6269.459 53257000 -0.38%
### 6560 6600 6515 6600 6326.978 35764500 0.92%
### 6600 6605 6550 6575 6303.012 36780000 -0.38%
### 6595 6605 6570 6570 6298.219 53902000 -0.08%
### 6550 6595 6420 6440 6173.596 77888000 -1.98%
### 6410 6570 6410 6570 6298.219 1.1E+08 2.02%
### 6495 6565 6495 6520 6250.286 41483500 -0.76%
### 6560 6560 6525 6555 6283.838 29929000 0.54%
### 6590 6595 6495 6545 6274.252 51990500 -0.15%
### 6545 6550 6485 6495 6226.321 44514000 -0.76%
### 6580 6580 6480 6500 6231.114 58672500 0.08%
### 6490 6535 6480 6520 6250.286 1.18E+08 0.31%
### 6570 6590 6510 6585 6312.598 73157500 1.00%
### 6510 6535 6470 6490 6221.528 57115500 -1.44%
### 6500 6580 6500 6555 6283.838 68722000 1.00%
### 6555 6590 6545 6580 6307.805 60998500 0.38%
### 6500 6585 6500 6585 6312.598 60539500 0.08%
### 6585 6595 6555 6580 6307.805 55052500 -0.08%
### 6540 6560 6500 6520 6250.286 80186000 -0.91%
### 6520 6580 6515 6580 6307.805 74079000 0.92%
### 6600 7000 6595 7000 6710.43 1.57E+08 6.38%
### 6900 6900 6710 6760 6480.358 1.04E+08 -3.43%
### 6740 6960 6740 6960 6672.085 74719000 2.96%
### 6910 6945 6860 6945 6657.706 54986500 -0.22%
### 6980 7180 6970 7180 6882.984 1.74E+08 3.38%
### 7175 7175 7080 7160 6863.812 1.07E+08 -0.28%
### 7200 7300 7175 7290 6988.434 94643500 1.82%
### 7240 7290 7230 7255 6954.882 47201000 -0.48%
### 7255 7320 7245 7320 7017.193 91067000 0.90%
### 7400 8250 7400 7525 7213.713 2.11E+08 2.80%
### 7600 7900 7600 7750 7429.405 1.39E+08 2.99%
### 7800 7875 7450 7650 7333.542 1.42E+08 -1.29%
### 7650 7675 7475 7525 7213.713 1.17E+08 -1.63%
### 7475 7525 7350 7500 7189.747 1.35E+08 -0.33%
### 7500 7550 7350 7400 7093.883 1.06E+08 -1.33%
### 7450 7550 7425 7525 7213.713 96730700 1.69%
### 7400 7525 7400 7525 7213.713 60329800 0.00%
### 7600 7600 7500 7525 7213.713 70103000 0.00%
### 7575 7575 7425 7450 7141.815 57067000 -1.00%
### 7350 7425 7350 7375 7069.917 75271900 -1.01%
### 7450 7475 7375 7475 7165.781 60639200 1.36%
### 7550 7550 7400 7400 7093.883 38593400 -1.00%
### 7375 7425 7250 7300 6998.02 90535400 -1.35%
### 7300 7400 7250 7350 7045.952 61621500 0.68%
### 7425 7475 7375 7375 7069.917 61081400 0.34%
### 7475 7475 7375 7450 7141.815 43120400 1.02%
### 7500 7600 7450 7575 7261.644 85441700 1.68%
### 7600 7675 7575 7675 7357.508 1.02E+08 1.32%
### 7675 7675 7575 7650 7333.542 47503900 -0.33%
### 7700 7750 7600 7675 7357.508 55790000 0.33%
### 7750 7750 7525 7525 7213.713 52590100 -1.95%
### 7625 7625 7500 7500 7189.747 67344200 -0.33%
### 7400 7475 7325 7475 7165.781 98616900 -0.33%
### 7500 7575 7425 7575 7286.012 61968100 1.68%
### 7425 7500 7400 7400 7117.688 78839600 -2.31%
### 7425 7450 7375 7425 7141.735 68203700 0.34%
### 7425 7525 7400 7475 7189.827 66328300 0.67%
### 7400 7500 7400 7475 7189.827 43477500 0.00%
### 7575 7575 7425 7475 7189.827 35181400 0.00%
### 7450 7525 7425 7425 7141.735 40216100 -0.67%
### 7400 7450 7250 7275 6997.458 1.13E+08 -2.02%
### 7275 7425 7175 7400 7117.688 87907900 1.72%
### 7325 7425 7275 7275 6997.458 1.45E+08 -1.69%
### 7275 7450 7275 7300 7021.503 76538100 0.34%
### 7375 7500 7300 7500 7213.873 66831000 2.74%
### 7525 7525 7350 7375 7093.642 63283700 -1.67%
### 7450 7475 7350 7350 7069.596 56944100 -0.34%
### 7450 7475 7350 7350 7069.596 51258200 0.00%
### 7450 7475 7400 7425 7141.735 74775000 1.02%
### 7400 7450 7350 7350 7069.596 54886400 -1.01%
### 7325 7375 7275 7375 7093.642 91092400 0.34%
### 7375 7400 7300 7300 7021.503 59977100 -1.02%
### 7300 7375 7275 7300 7021.503 49763600 0.00%
### 7300 7375 7275 7300 7021.503 52477600 0.00%
### 7375 7400 7275 7275 6997.458 95171400 -0.34%
### 7325 7500 7300 7500 7213.873 1.07E+08 3.09%
### 7350 7400 7325 7375 7093.642 74753000 -1.67%
### 7325 7400 7325 7375 7093.642 52386100 0.00%
### 7425 7425 7325 7325 7045.55 33232000 -0.68%
### 7325 7350 7300 7300 7021.503 37136400 -0.34%
### 7300 7350 7300 7300 7021.503 30802100 0.00%
### 7300 7350 7300 7350 7069.596 20722100 0.68%
### 7375 7400 7325 7350 7069.596 39343800 0.00%
### 7350 7375 7300 7300 7021.503 42079500 -0.68%
### 7350 7350 7300 7300 7021.503 49954700 0.00%
### 7325 7400 7300 7325 7045.55 54287400 0.34%
### 7325 7450 7325 7400 7117.688 70624000 1.02%
### 7450 7525 7375 7450 7165.781 76164900 0.68%
### 7500 7525 7425 7475 7189.827 63657100 0.34%
### 7550 7700 7500 7650 7358.151 1.43E+08 2.34%
### 7575 7650 7550 7600 7310.058 45351900 -0.65%
### 7650 7700 7625 7700 7406.243 1.1E+08 1.32%
### 7700 7700 7650 7700 7406.243 62606000 0.00%
### 7700 7750 7650 7700 7406.243 50025200 0.00%
### 7700 7850 7650 7850 7550.521 65898700 1.95%
### 7900 7900 7700 7750 7454.336 63902600 -1.27%
### 7775 7775 7550 7675 7382.197 71476300 -0.97%
### 7650 7725 7575 7675 7382.197 60389700 0.00%
### 7725 7775 7625 7775 7478.382 59925500 1.30%
### 7775 7950 7700 7950 7646.706 63370500 2.25%
### 7825 7850 7775 7800 7502.428 40278300 -1.89%
### 7675 7775 7625 7775 7478.382 1.07E+08 -0.32%
### 7700 7750 7650 7700 7406.243 53350200 -0.96%
### 7625 7800 7625 7800 7502.428 71945100 1.30%
### 7800 7825 7700 7775 7478.382 70595000 -0.32%
### 7775 7775 7625 7625 7334.105 68122000 -1.93%
### 7775 7800 7675 7800 7502.428 65308100 2.30%
### 7800 7825 7700 7725 7430.29 35100600 -0.96%
### 7750 7800 7700 7725 7430.29 39324700 0.00%
### 7775 7800 7700 7800 7502.428 56813200 0.97%
### 7750 7850 7725 7725 7430.29 61883100 -0.96%
### 7850 7950 7800 7950 7646.706 1.09E+08 2.91%
### 7950 7950 7750 7750 7454.336 93277000 -2.52%
### 7675 7825 7650 7825 7526.475 71968800 0.97%
### 7750 7775 7700 7700 7406.243 57710700 -1.60%
### 7750 7875 7725 7875 7574.567 55617000 2.27%
### 7850 7975 7825 7975 7670.752 77055100 1.27%
### 7850 7925 7800 7900 7598.614 48704600 -0.94%
### 7950 7950 7850 7925 7622.66 56813400 0.32%
### 7925 7975 7900 7950 7646.706 43821700 0.32%
### 7900 7950 7850 7900 7598.614 80095500 -0.63%
### 7900 8100 7875 8050 7742.891 99240300 1.90%
### 8125 8150 7925 8000 7694.799 1.25E+08 -0.62%
### 7950 8175 7925 8050 7742.891 1.36E+08 0.62%
### 8000 8175 8000 8050 7742.891 1.37E+08 0.00%
### 8225 8225 7975 7975 7670.752 1E+08 -0.93%
### 7975 8025 7900 7900 7598.614 1.33E+08 -0.94%
### 7800 7850 7700 7700 7406.243 1.31E+08 -2.53%
### 7700 7850 7650 7650 7358.151 1.19E+08 -0.65%
### 7700 7950 7650 7850 7550.521 1.33E+08 2.61%
### 7925 7975 7800 7925 7622.66 86484000 0.96%
### 7725 7950 7725 7950 7646.706 61053900 0.32%
### 8050 8100 7950 8075 7766.937 78432100 1.57%
### 8150 8200 8075 8150 7839.076 1.11E+08 0.93%
### 8275 8275 8075 8200 7887.168 1.5E+08 0.61%
### 8300 8300 8000 8000 7694.799 1.32E+08 -2.44%
### 8000 8100 7900 7900 7598.614 1.44E+08 -1.25%
### 7800 7950 7800 7900 7598.614 85485500 0.00%
### 7900 7950 7875 7925 7622.66 60010900 0.32%
### 7925 7950 7825 7900 7598.614 82208000 -0.32%
### 7850 7950 7800 7925 7622.66 95245100 0.32%
### 7900 7950 7900 7950 7646.706 85101200 0.32%
### 7825 7900 7800 7900 7715.067 83911500 0.89%
### 7875 7900 7825 7850 7666.238 62180600 -0.63%
### 7900 7900 7825 7875 7690.652 71430600 0.32%
### 7925 8000 7875 7975 7788.312 1.13E+08 1.27%
### 8075 8075 7850 7925 7739.482 1.06E+08 -0.63%
### 7925 7925 7825 7900 7715.067 57321200 -0.32%
### 7900 7900 7850 7900 7715.067 48528300 0.00%
### 7825 7850 7750 7750 7568.579 1.19E+08 -1.90%
### 7725 7825 7700 7750 7568.579 68619400 0.00%
### 7800 7875 7775 7850 7666.238 69791600 1.29%
### 7825 7875 7725 7725 7544.164 62776200 -1.59%
### 7725 7800 7700 7800 7617.408 73471300 0.97%
### 7800 7850 7750 7800 7617.408 57622100 0.00%
### 7800 7800 7700 7700 7519.749 93342900 -1.28%
### 7700 7725 7625 7700 7519.749 68464700 0.00%
### 7700 7700 7625 7625 7446.505 98632000 -0.97%
### 7725 7725 7625 7650 7470.919 1.24E+08 0.33%
### 7800 7925 7750 7925 7739.482 1.29E+08 3.59%
### 7850 7925 7800 7875 7690.652 85956100 -0.63%
### 7875 8000 7825 8000 7812.727 91279600 1.59%
### 7925 8125 7925 8125 7934.8 1.28E+08 1.56%
### 8075 8200 8075 8200 8008.044 89463100 0.92%
### 8250 8250 8075 8125 7934.8 1.34E+08 -0.91%
### 7875 7900 7600 7600 7422.09 4.57E+08 -6.46%
### 7250 7600 7250 7525 7348.846 2.68E+08 -0.99%
### 7525 7700 7450 7650 7470.919 1.57E+08 1.66%
### 7525 7550 7275 7275 7104.698 2.41E+08 -4.90%
### 7250 7475 7250 7325 7153.527 2.13E+08 0.69%
### 7275 7475 7275 7400 7226.772 1.6E+08 1.02%
### 7500 7575 7375 7575 7397.675 1.54E+08 2.36%
### 7400 7475 7375 7450 7275.601 1.41E+08 -1.65%
### 7425 7475 7400 7400 7226.772 86520200 -0.67%
### 7450 7475 7350 7375 7202.357 71603500 -0.34%
### 7325 7475 7325 7350 7177.942 1.09E+08 -0.34%
### 7400 7450 7350 7375 7202.357 76747400 0.34%
### 7525 7575 7475 7575 7397.675 84336900 2.71%
### 7575 7600 7475 7575 7397.675 1.05E+08 0.00%
### 7600 7750 7525 7750 7568.579 2.86E+08 2.31%
### 7625 7675 7525 7575 7397.675 1.49E+08 -2.26%
### 7600 7675 7575 7600 7422.09 80563100 0.33%
### 7550 7575 7425 7450 7275.601 81140300 -1.97%
### 7300 7475 7300 7375 7202.357 1.29E+08 -1.01%
### 7500 7600 7425 7600 7422.09 1.09E+08 3.05%
### 7500 7575 7500 7500 7324.431 1.08E+08 -1.32%
### 7400 7450 7350 7350 7177.942 1.12E+08 -2.00%
### 7300 7400 7275 7350 7177.942 85539500 0.00%
### 7300 7400 7250 7400 7226.772 80865100 0.68%
### 7300 7375 7300 7325 7153.527 1.3E+08 -1.01%
### 7400 7600 7375 7575 7397.675 1.33E+08 3.41%
### 7425 7550 7425 7500 7324.431 1.18E+08 -0.99%
### 7600 7650 7500 7625 7446.505 88138700 1.67%
### 7600 7650 7550 7650 7470.919 44295700 0.33%
### 7625 7650 7500 7500 7324.431 53041800 -1.96%
### 7450 7575 7450 7525 7348.846 60443000 0.33%
### 7600 7600 7475 7475 7300.016 57956600 -0.66%
### 7475 7500 7350 7350 7177.942 76354100 -1.67%
### 7300 7400 7300 7300 7129.113 1.46E+08 -0.68%
### 7325 7400 7275 7275 7104.698 98517800 -0.34%
### 7300 7400 7250 7250 7080.283 1.01E+08 -0.34%
### 7300 7325 7250 7250 7080.283 68738800 0.00%
### 7250 7275 7000 7050 6884.965 1.02E+08 -2.76%
### 7100 7325 7100 7250 7080.283 69172900 2.84%
### 7300 7325 7175 7300 7129.113 66801100 0.69%
### 7225 7250 7100 7100 6933.794 86126800 -2.74%
### 7125 7175 7075 7150 6982.624 64312400 0.70%
### 7200 7200 7125 7125 6958.209 36830800 -0.35%
### 7175 7250 7150 7175 7007.039 34269000 0.70%
### 7100 7125 7000 7000 6836.135 71988200 -2.44%
### 7025 7100 7000 7025 6860.55 83316300 0.36%
### 7100 7100 7000 7000 6836.135 57419900 -0.36%
### 7025 7150 7025 7150 6982.624 60077700 2.14%
### 7100 7175 7100 7175 7007.039 59641000 0.35%
### 7200 7400 7175 7400 7226.772 1.06E+08 3.14%
### 7400 7400 7250 7400 7226.772 64337100 0.00%
### 7400 7400 7300 7325 7153.527 38956500 -1.01%
### 7350 7375 7300 7300 7129.113 31247600 -0.34%
### 7250 7375 7250 7300 7129.113 44379900 0.00%
### 7325 7350 7275 7325 7153.527 58465500 0.34%
### 7375 7450 7325 7350 7177.942 86909700 0.34%
### 7400 7475 7350 7350 7177.942 1.32E+08 0.00%
### 7350 7500 7350 7500 7324.431 1.05E+08 2.04%
### 7600 7625 7500 7600 7422.09 1.06E+08 1.33%
### 7625 7625 7575 7625 7446.505 60170600 0.33%
### 7675 7800 7650 7800 7617.408 1.64E+08 2.30%
### 7825 7875 7725 7875 7690.652 1.19E+08 0.96%
### 7875 7925 7750 7875 7690.652 84328900 0.00%
### 7875 7975 7875 7900 7715.067 92875800 0.32%
### 7800 7900 7725 7900 7715.067 1.04E+08 0.00%
### 7850 7950 7825 7950 7763.896 73204700 0.63%
### 7925 7975 7850 7925 7739.482 59381200 -0.31%
### 7950 7975 7900 7950 7763.896 81411000 0.32%
### 7950 7975 7850 7975 7788.312 83556700 0.31%
### 7900 8025 7875 8000 7812.727 86136900 0.31%
### 8050 8050 7900 7900 7715.067 58194900 -1.25%
### 7850 8000 7825 8000 7812.727 97293300 1.27%
### 8000 8000 7900 7900 7715.067 71671800 -1.25%
### 7950 8025 7900 7950 7763.896 1.09E+08 0.63%
### 8000 8100 7900 8075 7885.971 99503500 1.57%
### 8025 8125 8000 8000 7812.727 80472400 -0.93%
### 8000 8150 7950 8150 7959.215 57762100 1.88%
### 8100 8275 8075 8175 7983.629 1.24E+08 0.31%
### 8075 8225 8050 8200 8008.044 1.38E+08 0.31%
### 8150 8250 8125 8150 7959.215 74960800 -0.61%
### 8150 8225 8150 8225 8032.459 71430600 0.92%
### 8225 8300 8200 8275 8081.289 62906000 0.61%
### 8300 8350 8250 8275 8081.289 67079900 0.00%
### 8250 8375 8250 8375 8178.948 1.18E+08 1.21%
### 8400 8500 8350 8350 8154.533 1.33E+08 -0.30%
### 8500 8500 8275 8375 8178.948 91234600 0.30%
### 8325 8425 8325 8375 8178.948 52395300 0.00%
### 8375 8575 8375 8525 8325.437 1.24E+08 1.79%
### 8375 8650 8375 8500 8301.021 1.17E+08 -0.29%
### 8500 8875 8500 8750 8545.169 1.9E+08 2.94%
### 8700 8725 8450 8450 8252.192 3.63E+08 -3.43%
### 8475 8750 8450 8650 8447.511 1.03E+08 2.37%
### 8550 8650 8550 8550 8349.852 89238400 -1.16%
### 8525 8600 8425 8475 8276.607 90933700 -0.88%
### 8375 8525 8375 8475 8276.607 61908500 0.00%
### 8375 8475 8375 8375 8178.948 60567600 -1.18%
### 8200 8500 8200 8425 8227.777 1.06E+08 0.60%
### 8375 8450 8300 8300 8105.704 89567100 -1.48%
### 8250 8425 8250 8325 8130.118 89153400 0.30%
### 8325 8450 8325 8375 8178.948 62643700 0.60%
### 8375 8575 8275 8550 8349.852 1.77E+08 2.09%
### 8450 8525 8450 8500 8301.021 1.15E+08 -0.58%
### 8525 8625 8525 8550 8349.852 80524500 0.59%
### 8525 8550 8425 8450 8252.192 63788000 -1.17%
### 8475 8500 8425 8425 8227.777 43967400 -0.30%
### 8325 8375 8200 8200 8008.044 1.12E+08 -2.67%
### 8150 8375 8125 8300 8105.704 80238200 1.22%
### 8200 8300 8150 8250 8056.874 64060000 -0.60%
### 8200 8325 8175 8325 8130.118 47569700 0.91%
### 8275 8375 8275 8275 8081.289 62282800 -0.60%
### 8300 8350 8250 8250 8056.874 70642900 -0.30%
### 8250 8300 8175 8250 8056.874 56387500 0.00%
### 8275 8475 8250 8300 8105.704 85665300 0.61%
### 8250 8350 8225 8275 8081.289 66753500 -0.30%
### 8250 8500 8250 8500 8301.021 91812300 2.72%
### 8450 8725 8450 8650 8447.511 1.23E+08 1.76%
### 8750 8900 8725 8900 8691.658 89416500 2.89%
### 8825 8875 8700 8700 8496.34 84696300 -2.25%
### 8625 8650 8550 8550 8349.852 98962100 -1.72%
### 8550 8700 8550 8700 8496.34 77003400 1.75%
### 8650 8750 8650 8750 8545.169 84980600 0.57%
### 8850 8850 8775 8800 8593.999 1.39E+08 0.57%
### 9000 9000 8725 8800 8593.999 1.18E+08 0.00%
### 8800 8825 8725 8750 8545.169 68323600 -0.57%
### 8700 8825 8700 8800 8593.999 81856300 0.57%
### 8775 8800 8675 8775 8569.585 84458300 -0.28%
### 8725 8850 8675 8850 8642.829 94794000 0.85%
### 8850 8875 8725 8750 8545.169 42525500 -1.13%
### 8675 8875 8675 8875 8667.243 96599500 1.43%
### 8725 8800 8725 8800 8593.999 89463000 -0.85%
### 8900 8925 8825 8850 8642.829 59597900 0.57%
### 8875 8900 8750 8750 8545.169 49208200 -1.13%
### 8775 8850 8750 8800 8593.999 59092900 0.57%
### 8625 8675 8550 8600 8398.681 1.43E+08 -2.27%
### 8625 8825 8600 8725 8520.755 72679800 1.45%
### 8725 8900 8725 8825 8618.413 83556900 1.15%
### 8875 8900 8725 8725 8520.755 35901000 -1.13%
### 8900 8950 8850 8900 8691.658 84684200 2.01%
### 8900 8975 8875 8875 8667.243 84642100 -0.28%
### 8975 9000 8950 9000 8789.316 53520800 1.41%
### 9000 9000 8900 8975 8764.902 75048300 -0.28%
### 9050 9100 8975 9025 8813.732 96209700 0.56%
### 8975 9075 8925 8975 8764.902 91562100 -0.55%
### 8875 9400 8850 9300 9082.294 6.44E+08 3.62%
### 9275 9350 9000 9000 8789.316 1.56E+08 -3.23%
### 8900 8975 8900 8900 8725.591 1.31E+08 -0.73%
### 8800 8900 8775 8775 8603.041 1.15E+08 -1.40%
### 8725 8750 8575 8675 8505 1.81E+08 -1.14%
### 8500 8575 8450 8450 8284.409 2.29E+08 -2.59%
### 8375 8575 8350 8500 8333.43 1.73E+08 0.59%
### 8500 8600 8450 8575 8406.96 90851300 0.88%
### 8525 8700 8475 8700 8529.511 1.03E+08 1.46%
### 8625 8700 8550 8700 8529.511 1.05E+08 0.00%
### 8600 8700 8525 8625 8455.98 1.18E+08 -0.86%
### 8575 8600 8500 8500 8333.43 1.13E+08 -1.45%
### 8425 8650 8400 8600 8431.47 1.82E+08 1.18%
### 8650 8700 8600 8650 8480.49 67482900 0.58%
### 8550 8650 8550 8575 8406.96 41243700 -0.87%
### 8600 8700 8575 8675 8505 33617700 1.17%
### 8650 8675 8575 8575 8406.96 59591500 -1.15%
### 8525 8575 8500 8500 8333.43 47393000 -0.87%
### 8500 8625 8500 8575 8406.96 20495900 0.88%
### 8600 8650 8575 8600 8431.47 27193800 0.29%
### 8650 8650 8550 8650 8480.49 40420200 0.58%
### 8525 8600 8500 8575 8406.96 47020900 -0.87%
### 8575 8650 8550 8550 8382.45 44681400 -0.29%
### 8575 8600 8500 8550 8382.45 10653900 0.00%
### 8550 8600 8525 8550 8382.45 27399100 0.00%
### 8525 8575 8350 8350 8186.369 90918800 -2.34%
### 8350 8375 8150 8250 8088.329 1.29E+08 -1.20%
### 8100 8325 8100 8300 8137.349 69286600 0.61%
### 8325 8450 8325 8450 8284.409 86916900 1.81%
### 8400 8425 8150 8175 8014.798 1.02E+08 -3.25%
### 8050 8150 8000 8125 7965.778 96069100 -0.61%
### 8150 8275 8125 8175 8014.798 1.04E+08 0.62%
### 8150 8175 8025 8050 7892.248 1.2E+08 -1.53%
### 8050 8200 8050 8150 7990.289 1.06E+08 1.24%
### 8175 8375 8150 8325 8161.859 88695900 2.15%
### 8200 8325 8175 8300 8137.349 96814600 -0.30%
### 8350 8350 8250 8325 8161.859 66391800 0.30%
### 8275 8325 8250 8300 8137.349 96859500 -0.30%
### 8300 8350 8225 8225 8063.819 42474500 -0.90%
### 8300 8300 8200 8200 8039.309 66124500 -0.30%
### 8225 8475 8225 8475 8308.92 77582300 3.35%
### 8700 8850 8550 8700 8529.511 1.97E+08 2.65%
### 8725 8775 8575 8700 8529.511 68544300 0.00%
### 8625 8675 8475 8475 8308.92 2.01E+08 -2.59%
### 8575 8575 8450 8500 8333.43 77396200 0.29%
### 8425 8525 8400 8450 8284.409 99109500 -0.59%
### 8550 8700 8500 8700 8529.511 71716700 2.96%
### 8750 8750 8650 8725 8554.021 1.18E+08 0.29%
### 8775 8850 8750 8850 8676.571 1.16E+08 1.43%
### 8825 8850 8800 8825 8652.061 54495500 -0.28%
### 8825 8900 8800 8900 8725.591 72381700 0.85%
### 8875 8900 8700 8825 8652.061 62060900 -0.84%
### 8875 8900 8775 8875 8701.081 63775000 0.57%
### 8850 8950 8825 8950 8774.611 81678200 0.85%
### 8875 8900 8750 8875 8701.081 38037000 -0.84%
### 8825 8850 8700 8700 8529.511 66040400 -1.97%
### 8775 8850 8725 8725 8554.021 43588900 0.29%
### 8725 8825 8700 8750 8578.53 40077000 0.29%
### 8775 8800 8700 8700 8529.511 25390500 -0.57%
### 8700 8750 8625 8675 8505 38671900 -0.29%
### 8625 8750 8625 8725 8554.021 53412300 0.58%
### 8775 8850 8675 8675 8505 44123400 -0.57%
### 8675 8775 8650 8775 8603.041 59983900 1.15%
### 8775 8775 8675 8750 8578.53 1.06E+08 -0.28%
### 8725 8750 8600 8600 8431.47 67034700 -1.71%
### 8600 8700 8600 8625 8455.98 56672000 0.29%
### 8650 8675 8475 8475 8308.92 95376900 -1.74%
### 8550 8550 8400 8400 8235.39 92652000 -0.88%
### 8350 8475 8350 8425 8259.899 1.06E+08 0.30%
### 8400 8575 8400 8575 8406.96 79350900 1.78%
### 8650 8650 8550 8575 8406.96 54201400 0.00%
### 8500 8550 8450 8450 8284.409 59580100 -1.46%
### 8450 8625 8450 8550 8382.45 82077700 1.18%
### 8425 8475 8325 8325 8161.859 90495300 -2.63%
### 8450 8475 8325 8325 8161.859 86747400 0.00%
### 8300 8350 8250 8300 8137.349 1.06E+08 -0.30%
### 8375 8450 8325 8375 8210.879 1.99E+08 0.90%
### 8400 8475 8375 8400 8235.39 37277900 0.30%
### 8400 8500 8375 8500 8333.43 91617400 1.19%
### 8700 8825 8625 8825 8652.061 1.46E+08 3.82%
### 8825 8825 8700 8700 8529.511 1.11E+08 -1.42%
### 8800 8800 8675 8675 8505 98296600 -0.29%
### 8675 8800 8625 8800 8800 1.01E+08 3.47%
### 8900 8900 8800 8825 8825 1.19E+08 0.28%
### 8825 8850 8725 8750 8750 97146900 -0.85%
### 8825 8825 8750 8800 8800 60288900 0.57%
### 8825 8825 8650 8775 8775 60975800 -0.28%
### 8775 8800 8725 8725 8725 36922100 -0.57%
### 8700 8775 8700 8750 8750 45489400 0.29%
### 8725 8800 8700 8800 8800 32996000 0.57%
### 8825 8825 8750 8825 8825 44554300 0.28%
### 8900 8900 8825 8900 8900 91903600 0.85%
### 8950 8950 8875 8925 8925 51726500 0.28%
### 9000 9000 8950 9000 9000 1.1E+08 0.84%
### 9025 9050 8900 9025 9025 83946900 0.28%
### 9050 9175 9025 9125 9125 91178700 1.11%
### 9125 9200 9000 9200 9200 1.87E+08 0.82%
### 9100 9175 9075 9150 9150 54842400 -0.54%
### 9100 9125 9050 9050 9050 1.46E+08 -1.09%
### 9100 9100 8900 9050 9050 83645900 0.00%
### 9050 9050 8875 8925 8925 83728800 -1.38%
### 8925 9025 8875 9000 9000 67565000 0.84%
### 9000 9050 8950 9000 9000 64815100 0.00%
### 9000 9075 8950 9000 9000 84754500 0.00%
### 8950 8975 8900 8925 8925 40929600 -0.83%
### 8925 8950 8900 8925 8925 45322600 0.00%
### 8900 8900 8800 8825 8825 81993900 -1.12%
### 8750 8875 8725 8800 8800 96525600 -0.28%
### 8875 8875 8725 8775 8775 64830300 -0.28%
### 8800 8825 8700 8700 8700 49497000 -0.85%
### 8775 8850 8750 8775 8775 69996100 0.86%
### 8900 9000 8825 9000 9000 1.24E+08 2.56%
### 9000 9075 8925 9000 9000 91000000 0.00%
### 9050 9150 9025 9125 9125 1.03E+08 1.39%
### 9200 9200 9025 9025 9025 77392900 -1.10%
### 9100 9150 9050 9050 9050 76325700 0.28%
### 9175 9200 9100 9150 9150 55675900 1.10%
### 9250 9250 9075 9150 9150 79148200 0.00%
### 9200 9325 9150 9250 9250 97189500 1.09%
### 9300 9325 9050 9050 9050 7.23E+08 -2.16%
### 9150 9325 9100 9200 9200 1.64E+08 1.66%
### 9050 9200 9050 9150 9150 74872200 -0.54%
### 9125 9175 9075 9100 9100 87492200 -0.55%
### 9075 9125 9075 9125 9125 53188400 0.27%
### 9175 9175 9100 9100 9100 44632400 -0.27%
### 9150 9150 9100 9150 9150 38082300 0.55%
### 9175 9175 9100 9150 9150 45552600 0.00%
### 9100 9125 9050 9075 9075 72223700 -0.82%
### 9100 9100 9050 9050 9050 59073000 -0.28%
### 9100 9100 8975 9050 9050 1.13E+08 0.00%
### 9000 9050 9000 9000 9000 32330600 -0.55%
### 9025 9050 8950 9050 9050 54990100 0.56%
### 9050 9125 9000 9125 9125 42676300 0.83%
### 9125 9150 9050 9050 9050 48291100 -0.82%
### 9025 9150 9025 9050 9050 47813500 0.00%
### 9025 9125 9025 9075 9075 36389900 0.28%
### 9050 9150 9050 9150 9150 36225100 0.83%
### 9025 9075 9025 9075 9075 1.09E+08 -0.82%
### 9150 9150 9050 9050 9050 35049300 -0.28%
### 9050 9075 9025 9050 9050 44609200 0.00%
### 9050 9100 9025 9075 9075 52532400 0.28%
### 9025 9100 9025 9025 9025 37641300 -0.55%
### 9100 9100 9050 9050 9050 28981500 0.28%
### 9100 9100 9025 9025 9025 43703500 -0.28%
### 9075 9175 9050 9175 9175 61566500 1.66%
### 9200 9225 9125 9125 9125 65230900 -0.54%
### 9175 9200 9125 9200 9200 55554500 0.82%
### 9200 9250 9175 9175 9175 62550100 -0.27%
### 9200 9250 9100 9150 9150 52924600 -0.27%
### 9200 9225 9125 9150 9150 83476600 0.00%
### 9150 9175 9125 9150 9150 42667800 0.00%
### 9200 9200 9100 9100 9100 62061200 -0.55%
### 9175 9300 9150 9150 9150 1.23E+08 0.55%
### 9175 9350 9125 9350 9350 1.14E+08 2.19%
### 9400 9400 9225 9225 9225 77848400 -1.34%
### 9200 9225 9125 9125 9125 74510200 -1.08%
### 9175 9200 9100 9125 9125 80868000 0.00%
### 9175 9175 9100 9125 9125 49756400 0.00%
### 9125 9200 9125 9200 9200 60629900 0.82%
### 9150 9300 9150 9250 9250 64596100 0.54%
### 9250 9275 9125 9150 9150 52675900 -1.08%
### 9150 9275 9150 9275 9275 55589300 1.37%
### 9275 9300 9200 9200 9200 43373400 -0.81%
### 9275 9400 9250 9400 9400 77056800 2.17%
### 9400 9425 9350 9400 9400 76738100 0.00%
### 9425 9450 9375 9400 9400 68898600 0.00%
### 9325 9350 9225 9350 9350 75495400 -0.53%
### 9325 9375 9300 9300 9300 59303700 -0.53%
### 9275 9325 9250 9300 9300 53440000 0.00%
### 9250 9350 9250 9250 9250 79328900 -0.54%
### 9225 9250 9175 9175 9175 73573000 -0.81%
### 9150 9325 9150 9300 9300 65664600 1.36%
### 9300 9325 9275 9300 9300 63749800 0.00%
### 9250 9325 9200 9200 9200 53725900 -1.08%
### 9200 9275 9175 9275 9275 50379000 0.82%
### 9250 9250 9200 9200 9200 44423100 -0.81%
### 9275 9300 9200 9250 9250 45428500 0.54%
### 9300 9300 9200 9200 9200 56227000 -0.54%
### 9200 9225 9100 9175 9175 1.36E+08 -0.27%
### 9200 9275 9175 9225 9225 42152700 0.54%
### 9225 9275 9175 9225 9225 40610600 0.00%
### 9250 9250 9200 9225 9225 42007200 0.00%
### 9200 9250 9150 9150 9150 49318400 -0.81%
### 9125 9175 9100 9175 9175 61405200 0.27%
### 9100 9150 9050 9125 9125 80732300 -0.54%
### 9075 9125 9075 9125 9125 53155900 0.00%
### 9100 9125 9075 9100 9100 66479000 -0.27%
### 9050 9075 9000 9075 9075 69490200 -0.27%
### 9000 9125 9000 9100 9100 1.13E+08 0.28%
### 9050 9100 9000 9000 9000 1.21E+08 -1.10%
### 9050 9075 9000 9000 9000 34272200 0.00%
### 9000 9075 8975 9075 9075 33325800 0.83%
### 9125 9175 9075 9150 9150 54305500 0.83%
### 9125 9150 9075 9125 9125 40607000 -0.27%
### 9125 9150 9075 9075 9075 42445300 -0.55%
### 9075 9075 9000 9000 9000 56132200 -0.83%
### 9000 9025 8950 8950 8950 73544700 -0.56%
### 8900 9000 8875 8875 8875 84345000 -0.84%
### 8825 8900 8825 8825 8825 1.19E+08 -0.56%
### 8900 9100 8875 9075 9075 93663000 2.83%
### 9075 9200 9025 9200 9200 98380200 1.38%
### 9200 9250 9125 9200 9200 1.13E+08 0.00%
### 9200 9200 9075 9075 9075 72855700 -1.36%
### 9100 9100 9025 9025 9025 53344400 -0.55%

Return 0.07%
Annualized 24.34%
Variance 0.02%
Annualized 8.95%
Stdev 29.91%
Date Open High Low Close Adj Close Volume
### 1215 1215 1215 1215 759.262 0
### 1215 1225 1215 1225 765.5112 17086200 0.82%
### 1225 1235 1215 1230 768.6357 26738400 0.41%
### 1220 1390 1220 1390 868.6207 2.58E+08 13.01%
### 1410 1430 1365 1390 868.6207 1.88E+08 0.00%
### 1395 1415 1360 1410 881.1188 87842100 1.44%
### 1425 1435 1380 1395 871.7452 1.12E+08 -1.06%
### 1395 1415 1370 1405 877.9944 59780600 0.72%
### 1405 1420 1395 1405 877.9944 38608700 0.00%
### 1405 1415 1385 1410 881.1188 49808900 0.36%
### 1420 1470 1405 1460 912.3642 1.14E+08 3.55%
### 1475 1495 1455 1460 912.3642 84230700 0.00%
### 1480 1510 1455 1460 912.3642 1.42E+08 0.00%
### 1480 1495 1475 1485 927.9869 86803600 1.71%
### 1495 1505 1445 1470 918.6132 42644600 -1.01%
### 1460 1460 1375 1410 881.1188 66118800 -4.08%
### 1410 1420 1370 1380 862.3717 99859900 -2.13%
### 1385 1405 1380 1380 862.3717 55564000 0.00%
### 1380 1410 1380 1395 871.7452 59077400 1.09%
### 1400 1430 1380 1390 868.6207 97669800 -0.36%
### 1390 1390 1335 1340 837.3754 76464700 -3.60%
### 1340 1375 1340 1350 843.6245 56906800 0.75%
### 1365 1415 1360 1390 868.6207 1.09E+08 2.96%
### 1395 1400 1365 1375 859.2471 45433300 -1.08%
### 1370 1380 1355 1360 849.8736 41270100 -1.09%
### 1360 1360 1360 1360 849.8736 0 0.00%
### 1370 1380 1355 1365 852.998 36227000 0.37%
### 1375 1380 1335 1345 840.4999 45892300 -1.47%
### 1330 1330 1305 1305 815.5037 65555100 -2.97%
### 1300 1305 1255 1260 787.3828 62534100 -3.45%
### 1275 1290 1240 1275 796.7564 85248600 1.19%
### 1295 1300 1260 1260 787.3828 89133300 -1.18%
### 1265 1280 1240 1240 774.8847 51789900 -1.59%
### 1240 1245 1215 1220 762.3866 54815800 -1.61%
### 1240 1265 1240 1245 778.0093 45571400 2.05%
### 1270 1310 1270 1295 809.2546 81308800 4.02%
### 1305 1350 1285 1345 840.4999 1.03E+08 3.86%
### 1345 1420 1330 1415 884.2435 1.56E+08 5.20%
### 1420 1460 1410 1410 881.1188 1.45E+08 -0.35%
### 1430 1430 1380 1405 877.9944 68473000 -0.35%
### 1405 1410 1350 1350 843.6245 43479900 -3.91%
### 1360 1395 1360 1375 859.2471 43819400 1.85%
### 1380 1390 1305 1310 818.6282 62148900 -4.73%
### 1320 1345 1310 1310 818.6282 77736800 0.00%
### 1330 1420 1325 1410 881.1188 1.45E+08 7.63%
### 1400 1455 1385 1400 874.8698 99046800 -0.71%
### 1410 1415 1360 1360 849.8736 43142100 -2.86%
### 1360 1360 1360 1360 849.8736 0 0.00%
### 1370 1395 1365 1390 868.6207 50118800 2.21%
### 1385 1470 1365 1450 906.1151 1.12E+08 4.32%
### 1460 1460 1380 1390 868.6207 56659400 -4.14%
### 1405 1450 1390 1440 899.866 99221100 3.60%
### 1450 1480 1430 1460 912.3642 61455900 1.39%
### 1460 1460 1430 1435 896.7418 30627900 -1.71%
### 1420 1435 1405 1430 893.6169 20874200 -0.35%
### 1445 1450 1410 1435 896.7418 18861200 0.35%
### 1440 1440 1420 1430 893.6169 17269700 -0.35%
### 1450 1450 1415 1420 887.3679 28910600 -0.70%
### 1435 1435 1400 1415 884.2435 12361200 -0.35%
### 1400 1405 1335 1345 840.4999 68403800 -4.95%
### 1370 1385 1350 1360 849.8736 32397600 1.12%
### 1380 1380 1335 1350 843.6245 27627500 -0.74%
### 1350 1355 1330 1340 837.3754 23189200 -0.74%
### 1360 1365 1340 1340 837.3754 39336400 0.00%
### 1325 1360 1320 1350 843.6245 27290600 0.75%
### 1325 1345 1310 1325 828.0018 36085600 -1.85%
### 1325 1325 1325 1325 828.0018 0 0.00%
### 1315 1320 1265 1275 796.7564 78420500 -3.77%
### 1295 1295 1255 1260 787.3828 40829900 -1.18%
### 1275 1285 1250 1260 787.3828 48482300 0.00%
### 1280 1320 1275 1295 809.2546 74323800 2.78%
### 1305 1305 1275 1300 812.3792 30538500 0.39%
### 1320 1325 1295 1295 809.2546 19145000 -0.38%
### 1305 1315 1295 1300 812.3792 15146200 0.39%
### 1310 1315 1280 1285 803.0056 26778800 -1.15%
### 1285 1315 1280 1305 815.5037 59364200 1.56%
### 1305 1305 1305 1305 815.5037 0 0.00%
### 1330 1330 1290 1295 809.2546 46156300 -0.77%
### 1295 1295 1295 1295 809.2546 0 0.00%
### 1295 1295 1260 1270 793.632 33244100 -1.93%
### 1275 1310 1275 1305 815.5037 43700800 2.76%
### 1310 1315 1300 1305 815.5037 32154700 0.00%
### 1305 1305 1285 1290 806.1301 25000900 -1.15%
### 1290 1295 1280 1290 806.1301 15772900 0.00%
### 1290 1315 1280 1315 821.7526 37698700 1.94%
### 1315 1340 1300 1305 815.5037 52568500 -0.76%
### 1305 1305 1305 1305 815.5037 0 0.00%
### 1330 1360 1315 1345 840.4999 95810800 3.07%
### 1345 1350 1310 1335 834.2508 57040400 -0.74%
### 1300 1325 1290 1315 821.7526 36012900 -1.50%
### 1320 1330 1310 1310 818.6282 30469700 -0.38%
### 1310 1310 1295 1295 809.2546 38977100 -1.15%
### 1290 1305 1275 1280 799.881 45523500 -1.16%
### 1250 1275 1250 1265 826.7825 45642400 -1.17%
### 1285 1285 1250 1250 816.9788 38541600 -1.19%
### 1250 1250 1220 1235 807.175 46837700 -1.20%
### 1245 1260 1215 1235 807.175 65521800 0.00%
### 1230 1235 1160 1160 758.1563 41379600 -6.07%
### 1180 1200 1160 1175 767.96 39289200 1.29%
### 1185 1215 1170 1175 767.96 26879400 0.00%
### 1190 1255 1185 1235 807.175 55039500 5.11%
### 1235 1250 1210 1235 807.175 18810700 0.00%
### 1250 1290 1240 1280 836.5862 48887300 3.64%
### 1280 1290 1260 1260 823.5145 31953100 -1.56%
### 1265 1280 1265 1265 826.7825 21527300 0.40%
### 1265 1285 1260 1270 830.0504 68587800 0.40%
### 1270 1305 1265 1270 830.0504 44624700 0.00%
### 1270 1270 1270 1270 830.0504 0 0.00%
### 1295 1295 1260 1295 846.39 46433700 1.97%
### 1295 1295 1295 1295 846.39 0 0.00%
### 1295 1295 1295 1295 846.39 0 0.00%
### 1295 1295 1295 1295 846.39 0 0.00%
### 1295 1295 1295 1295 846.39 0 0.00%
### 1295 1295 1295 1295 846.39 0 0.00%
### 1305 1315 1275 1285 839.8542 57316800 -0.77%
### 1295 1295 1265 1280 836.5862 24974300 -0.39%
### 1265 1295 1265 1285 839.8542 37842600 0.39%
### 1275 1280 1265 1275 833.3183 24047900 -0.78%
### 1290 1295 1230 1235 807.175 38776200 -3.14%
### 1245 1245 1215 1230 803.9071 17974500 -0.40%
### 1225 1250 1220 1245 813.7109 18426900 1.22%
### 1280 1290 1265 1265 826.7825 32480900 1.61%
### 1275 1280 1225 1225 800.6392 69385800 -3.16%
### 1240 1250 1225 1245 813.7109 14749600 1.63%
### 1245 1335 1230 1330 869.2654 1.06E+08 6.83%
### 1350 1375 1330 1360 888.8729 1.67E+08 2.26%
### 1370 1400 1340 1385 905.2124 72833900 1.84%
### 1385 1390 1345 1360 888.8729 27379100 -1.81%
### 1380 1455 1350 1440 941.1595 82112100 5.88%
### 1440 1445 1380 1420 928.0878 61499600 -1.39%
### 1410 1415 1360 1360 888.8729 50270400 -4.23%
### 1400 1435 1380 1420 928.0878 78860000 4.41%
### 1435 1470 1415 1415 924.82 70628300 -0.35%
### 1415 1415 1375 1380 901.9445 25373500 -2.47%
### 1360 1385 1320 1335 872.5332 48345600 -3.26%
### 1335 1360 1330 1345 879.0691 39124800 0.75%
### 1360 1365 1330 1335 872.5332 22330200 -0.74%
### 1335 1340 1275 1280 836.5862 46977100 -4.12%
### 1295 1295 1265 1275 833.3183 37038000 -0.39%
### 1280 1305 1270 1285 839.8542 21626300 0.78%
### 1290 1295 1265 1280 836.5862 21113200 -0.39%
### 1275 1335 1270 1300 849.6579 47703200 1.56%
### 1310 1315 1285 1295 846.39 14735600 -0.38%
### 1300 1305 1280 1285 839.8542 9661200 -0.77%
### 1285 1295 1265 1275 833.3183 31996500 -0.78%
### 1285 1285 1250 1255 820.2466 27037300 -1.57%
### 1255 1270 1250 1250 816.9788 18497000 -0.40%
### 1260 1260 1230 1230 803.9071 23179100 -1.60%
### 1220 1255 1220 1255 820.2466 16327200 2.03%
### 1255 1295 1245 1295 846.39 20044900 3.19%
### 1280 1285 1260 1270 830.0504 44371900 -1.93%
### 1270 1275 1215 1225 800.6392 49309700 -3.54%
### 1220 1220 1165 1175 767.96 65053800 -4.08%
### 1175 1180 1110 1120 732.0129 57490400 -4.68%
### 1100 1100 1040 1085 709.1374 88402300 -3.13%
### 1090 1130 1090 1105 722.209 60120400 1.84%
### 1120 1130 1100 1100 718.9412 42572300 -0.45%
### 1105 1120 1095 1095 715.6733 28530100 -0.45%
### 1100 1110 1060 1070 699.3337 25450200 -2.28%
### 1070 1070 1030 1035 676.4584 55110300 -3.27%
### 1060 1070 1035 1050 686.2621 34143400 1.45%
### 1025 1035 1010 1025 669.9225 54488500 -2.38%
### 1030 1095 1010 1030 673.1905 1.49E+08 0.49%
### 1040 1055 1035 1045 682.9942 28476700 1.46%
### 1060 1060 1030 1050 686.2621 39251200 0.48%
### 1050 1055 1025 1030 673.1905 33412600 -1.90%
### 1035 1040 1020 1020 666.6545 32651600 -0.97%
### 1055 1145 1045 1085 709.1374 1.96E+08 6.37%
### 1060 1120 1050 1120 732.0129 82143700 3.23%
### 1130 1155 1090 1130 738.5487 1.39E+08 0.89%
### 1130 1140 1100 1105 722.209 48177500 -2.21%
### 1115 1120 1100 1100 718.9412 32001100 -0.45%
### 1120 1145 1110 1125 735.2808 66591200 2.27%
### 1125 1160 1105 1155 754.8884 81216100 2.67%
### 1165 1215 1165 1190 777.7637 1.07E+08 3.03%
### 1220 1250 1205 1235 807.175 88492300 3.78%
### 1235 1265 1220 1260 823.5145 60091300 2.02%
### 1275 1345 1275 1335 872.5332 1.4E+08 5.95%
### 1350 1450 1350 1415 924.82 2.54E+08 5.99%
### 1430 1440 1355 1410 921.5518 1.05E+08 -0.35%
### 1430 1475 1425 1470 960.7669 1.54E+08 4.26%
### 1475 1485 1430 1435 937.8916 69136000 -2.38%
### 1435 1445 1355 1375 898.6765 82692300 -4.18%
### 1425 1460 1400 1430 934.6235 1.13E+08 4.00%
### 1440 1460 1420 1435 937.8916 51608900 0.35%
### 1420 1420 1380 1405 918.2841 37323600 -2.09%
### 1400 1410 1370 1370 895.4088 35991200 -2.49%
### 1370 1400 1355 1400 915.0161 60093800 2.19%
### 1400 1405 1365 1370 895.4088 22636300 -2.14%
### 1370 1370 1275 1295 846.39 97064300 -5.47%
### 1270 1315 1260 1310 856.1937 30439800 1.16%
### 1300 1320 1285 1285 839.8542 16697200 -1.91%
### 1290 1345 1290 1315 859.4615 36058200 2.33%
### 1315 1335 1280 1290 843.1221 20913600 -1.90%
### 1305 1330 1300 1320 862.7296 23275800 2.33%
### 1300 1310 1270 1270 830.0504 23143200 -3.79%
### 1250 1285 1225 1270 830.0504 26019600 0.00%
### 1260 1285 1255 1265 826.7825 17273800 -0.39%
### 1280 1290 1250 1250 816.9788 27269900 -1.19%
### 1275 1285 1240 1280 836.5862 33348200 2.40%
### 1275 1300 1265 1270 830.0504 29098800 -0.78%
### 1260 1275 1255 1260 823.5145 81111300 -0.79%
### 1275 1310 1270 1295 846.39 30052100 2.78%
### 1305 1325 1270 1295 846.39 22205700 0.00%
### 1305 1330 1280 1330 869.2654 38825600 2.70%
### 1340 1365 1300 1315 859.4615 46976400 -1.13%
### 1315 1325 1300 1320 862.7296 13291200 0.38%
### 1320 1350 1310 1310 856.1937 27499200 -0.76%
### 1325 1370 1320 1365 892.1407 58562400 4.20%
### 1365 1375 1345 1365 892.1407 29111700 0.00%
### 1365 1375 1325 1355 885.6048 45606400 -0.73%
### 1355 1385 1345 1370 895.4088 59764100 1.11%
### 1375 1375 1335 1350 882.337 38912400 -1.46%
### 1350 1375 1345 1370 895.4088 27468800 1.48%
### 1370 1375 1325 1335 872.5332 33546400 -2.55%
### 1320 1335 1300 1305 852.9258 34870600 -2.25%
### 1305 1320 1295 1310 856.1937 29065600 0.38%
### 1300 1310 1250 1270 830.0504 38229500 -3.05%
### 1280 1300 1270 1280 836.5862 28986500 0.79%
### 1290 1370 1290 1370 895.4088 63048100 7.03%
### 1375 1410 1340 1390 908.4803 88847800 1.46%
### 1390 1390 1325 1385 905.2124 58536200 -0.36%
### 1400 1435 1395 1415 924.82 84463700 2.17%
### 1425 1435 1385 1415 924.82 37511800 0.00%
### 1420 1440 1400 1425 931.3557 47287000 0.71%
### 1425 1435 1330 1335 872.5332 44738000 -6.32%
### 1345 1360 1275 1300 849.6579 95825800 -2.62%
### 1315 1350 1300 1340 875.8012 41127700 3.08%
### 1350 1360 1315 1330 869.2654 21106400 -0.75%
### 1340 1350 1290 1320 862.7296 41076600 -0.75%
### 1315 1335 1300 1335 872.5332 26231800 1.14%
### 1325 1335 1305 1310 856.1937 20904500 -1.87%
### 1335 1345 1310 1320 862.7296 21624800 0.76%
### 1330 1335 1305 1310 856.1937 16328900 -0.76%
### 1325 1335 1300 1315 859.4615 52566500 0.38%
### 1320 1345 1280 1295 846.39 39437500 -1.52%
### 1295 1300 1245 1245 813.7109 31176400 -3.86%
### 1240 1260 1210 1230 803.9071 30039500 -1.20%
### 1225 1315 1225 1315 859.4615 37141500 6.91%
### 1295 1330 1290 1315 859.4615 39171900 0.00%
### 1300 1400 1290 1360 888.8729 1.17E+08 3.42%
### 1365 1460 1365 1460 954.2311 1.56E+08 7.35%
### 1460 1465 1405 1425 931.3557 62918700 -2.40%
### 1440 1460 1415 1420 928.0878 33597300 -0.35%
### 1405 1490 1405 1485 970.5707 1.09E+08 4.58%
### 1485 1520 1465 1490 973.8386 73070500 0.34%
### 1500 1505 1465 1475 964.035 68887300 -1.01%
### 1500 1600 1465 1590 1039.197 1.29E+08 7.80%
### 1595 1715 1590 1640 1071.876 1.43E+08 3.14%
### 1660 1665 1525 1655 1081.68 1.52E+08 0.91%
### 1655 1655 1595 1610 1052.269 68583400 -2.72%
### 1610 1625 1545 1595 1042.465 75920100 -0.93%
### 1605 1605 1505 1540 1006.518 88766700 -3.45%
### 1540 1590 1540 1580 1032.661 51031300 2.60%
### 1590 1620 1570 1585 1035.929 41404600 0.32%
### 1590 1610 1575 1580 1032.661 31331800 -0.32%
### 1565 1590 1555 1555 1016.321 49275500 -1.58%
### 1555 1555 1490 1495 977.1064 76612000 -3.86%
### 1460 1470 1425 1465 1001.358 1.18E+08 -2.01%
### 1455 1515 1450 1465 1001.358 61423200 0.00%
### 1480 1540 1460 1540 1052.622 74336500 5.12%
### 1530 1535 1505 1505 1028.699 55121100 -2.27%
### 1520 1525 1475 1495 1021.863 41270800 -0.66%
### 1520 1565 1515 1550 1059.457 97200800 3.68%
### 1585 1595 1555 1565 1069.71 79898600 0.97%
### 1580 1585 1535 1560 1066.292 68815800 -0.32%
### 1555 1555 1475 1475 1008.193 79941500 -5.45%
### 1480 1505 1455 1470 1004.775 47679400 -0.34%
### 1470 1485 1460 1480 1011.611 20952100 0.68%
### 1485 1490 1430 1435 980.8522 23993600 -3.04%
### 1425 1455 1400 1415 967.1818 38058600 -1.39%
### 1415 1420 1360 1365 933.0057 63630500 -3.53%
### 1350 1390 1320 1380 943.2586 66076300 1.10%
### 1390 1395 1370 1380 943.2586 14852500 0.00%
### 1370 1370 1290 1295 885.1594 42333400 -6.16%
### 1280 1345 1260 1325 905.6649 77945500 2.32%
### 1330 1345 1300 1305 891.9945 27119800 -1.51%
### 1305 1325 1280 1295 885.1594 24536100 -0.77%
### 1305 1305 1225 1225 837.313 79503700 -5.41%
### 1200 1245 1180 1225 837.313 66293300 0.00%
### 1260 1285 1235 1270 868.0713 65979400 3.67%
### 1295 1345 1295 1315 898.8297 60602000 3.54%
### 1350 1350 1280 1305 891.9945 37379900 -0.76%
### 1285 1315 1285 1305 891.9945 15026100 0.00%
### 1290 1295 1265 1280 874.9066 19636900 -1.92%
### 1295 1315 1275 1315 898.8297 32034700 2.73%
### 1325 1335 1315 1330 909.0826 40092100 1.14%
### 1335 1355 1295 1350 922.7529 62528100 1.50%
### 1350 1360 1310 1320 902.2472 29880000 -2.22%
### 1325 1330 1305 1320 902.2472 12413400 0.00%
### 1320 1350 1315 1330 909.0826 28647600 0.76%
### 1335 1345 1290 1305 891.9945 49522500 -1.88%
### 1315 1360 1310 1350 922.7529 45664600 3.45%
### 1350 1355 1310 1310 895.4122 33041400 -2.96%
### 1285 1310 1270 1285 878.324 37626300 -1.91%
### 1270 1300 1260 1285 878.324 31970000 0.00%
### 1275 1295 1250 1250 854.4008 38644500 -2.72%
### 1250 1275 1155 1165 796.3016 62491000 -6.80%
### 1130 1160 1085 1155 789.4665 63533800 -0.86%
### 1175 1195 1100 1115 762.1257 41125400 -3.46%
### 1140 1180 1125 1140 779.2136 90994700 2.24%
### 1125 1215 1110 1205 823.6425 85031200 5.70%
### 1220 1225 1155 1175 803.1368 63958800 -2.49%
### 1140 1180 1140 1160 792.884 33637700 -1.28%
### 1060 1085 1000 1010 690.356 85414300 -12.93%
### 1020 1060 1010 1030 704.0263 47800300 1.98%
### 1030 1035 930 965 659.5975 70759400 -6.31%
### 900 930 820 830 567.3222 75896100 -13.99%
### 790 860 775 830 567.3222 90075800 0.00%
### 830 830 830 830 567.3222 0 0.00%
### 760 760 725 725 495.5525 47571500 -12.65%
### 725 760 675 690 471.6293 85489000 -4.83%
### 670 670 645 645 440.8708 57290600 -6.52%
### 645 800 610 745 509.223 1.39E+08 15.50%
### 725 835 695 775 529.7286 1.12E+08 4.03%
### 810 900 780 850 580.9927 82445200 9.68%
### 885 1010 870 965 659.5975 1.21E+08 13.53%
### 990 1050 920 990 676.6855 76999800 2.59%
### 970 970 925 925 632.2567 28451400 -6.57%
### 925 1020 925 990 676.6855 83005000 7.03%
### 995 1030 940 1020 697.1911 56063700 3.03%
### 980 1055 970 1040 710.8616 29924200 1.96%
### 1055 1100 1040 1100 751.8728 43071600 5.77%
### 1110 1150 1080 1150 786.0488 41495700 4.55%
### 1190 1200 1075 1140 779.2136 52492500 -0.87%
### 1150 1150 1065 1065 727.9496 44442400 -6.58%
### 1015 1080 1000 1040 710.8616 31567000 -2.35%
### 1050 1075 1020 1040 710.8616 13653600 0.00%
### 1040 1080 1040 1080 738.2023 24122100 3.85%
### 1080 1100 1010 1045 714.2791 29124400 -3.24%
### 1035 1035 975 975 666.4327 33908100 -6.70%
### 1000 1050 990 1035 707.444 36048300 6.15%
### 1030 1045 980 985 673.2679 31892700 -4.83%
### 970 970 920 930 635.6743 45011700 -5.58%
### 930 930 870 885 604.9158 64670900 -4.84%
### 900 925 895 905 618.5863 50027600 2.26%
### 910 985 870 875 598.0806 98736600 -3.31%
### 900 945 885 900 615.1686 97943800 2.86%
### 910 915 875 890 608.3334 47890200 -1.11%
### 895 905 880 885 604.9158 43090800 -0.56%
### 895 920 890 920 628.8391 82626500 3.95%
### 920 920 870 890 608.3334 68085900 -3.26%
### 905 925 895 905 618.5863 51891500 1.69%
### 920 965 900 950 649.3447 1.05E+08 4.97%
### 955 1030 955 1025 700.6087 1.44E+08 7.89%
### 1040 1060 1025 1030 704.0263 62095700 0.49%
### 1040 1060 1000 1005 686.9383 49628600 -2.43%
### 1005 1040 970 1000 683.5208 43999100 -0.50%
### 1025 1025 930 945 645.9271 89411900 -5.50%
### 955 970 910 925 632.2567 38978300 -2.12%
### 935 1020 930 1020 697.1911 76684300 10.27%
### 1035 1065 990 1005 686.9383 85706200 -1.47%
### 1015 1020 970 980 669.8503 41027400 -2.49%
### 1000 1020 975 1000 683.5208 49777400 2.04%
### 1020 1020 990 1000 683.5208 47426900 0.00%
### 1005 1075 1000 1030 704.0263 1.38E+08 3.00%
### 1015 1100 1015 1100 751.8728 1.39E+08 6.80%
### 1100 1185 1095 1145 782.6312 1.24E+08 4.09%
### 1155 1180 1150 1165 796.3016 89675400 1.75%
### 1135 1150 1105 1120 795.6836 1.01E+08 -3.86%
### 1130 1130 1085 1100 781.4749 73108200 -1.79%
### 1110 1175 1110 1160 824.1008 88605200 5.45%
### 1165 1240 1160 1180 838.3094 1.17E+08 1.72%
### 1175 1180 1100 1100 781.4749 65467500 -6.78%
### 1100 1110 1055 1070 760.162 31930900 -2.73%
### 1060 1070 1010 1060 753.0577 49986300 -0.93%
### 1070 1085 1010 1020 724.6404 35356800 -3.77%
### 1040 1085 1040 1075 763.7142 48677100 5.39%
### 1085 1095 1055 1070 760.162 38939600 -0.47%
### 1065 1075 1030 1030 731.7447 59061200 -3.74%
### 1040 1060 1035 1040 738.8491 70199400 0.97%
### 1050 1055 1020 1030 731.7447 38485700 -0.96%
### 1050 1050 990 1005 713.9839 80075000 -2.43%
### 1015 1050 1010 1045 742.4011 80781000 3.98%
### 1035 1035 1005 1005 713.9839 58913100 -3.83%
### 1025 1025 1010 1015 721.0882 40144900 1.00%
### 1015 1025 1000 1005 713.9839 53482300 -0.99%
### 1020 1020 990 995 706.8796 88016000 -1.00%
### 995 1045 990 1045 742.4011 98514700 5.03%
### 1055 1080 1045 1050 745.9534 1.7E+08 0.48%
### 1060 1080 1035 1040 738.8491 55575100 -0.95%
### 1050 1065 1035 1065 756.6098 42400100 2.40%
### 1080 1085 1050 1050 745.9534 94523900 -1.41%
### 1050 1075 1050 1065 756.6098 60115300 1.43%
### 1065 1125 1060 1095 777.9227 1.39E+08 2.82%
### 1095 1110 1080 1085 770.8185 70076300 -0.91%
### 1085 1160 1080 1155 820.5487 1.35E+08 6.45%
### 1145 1170 1125 1155 820.5487 1.27E+08 0.00%
### 1170 1180 1125 1130 802.7878 60120300 -2.16%
### 1135 1150 1105 1110 788.5792 62091100 -1.77%
### 1115 1160 1110 1155 820.5487 93909100 4.05%
### 1155 1165 1130 1130 802.7878 46512900 -2.16%
### 1130 1145 1115 1135 806.34 52362800 0.44%
### 1140 1150 1120 1125 799.2357 38753200 -0.88%
### 1130 1145 1120 1130 802.7878 64260600 0.44%
### 1130 1135 1085 1090 774.3707 57475100 -3.54%
### 1090 1110 1080 1110 788.5792 26677900 1.83%
### 1115 1125 1075 1090 774.3707 85970300 -1.80%
### 1085 1095 1070 1085 770.8185 32109100 -0.46%
### 1090 1100 1075 1085 770.8185 41227100 0.00%
### 1090 1095 1010 1030 731.7447 59722100 -5.07%
### 1040 1060 1030 1035 735.2969 46118000 0.49%
### 1045 1055 1030 1050 745.9534 32037900 1.45%
### 1060 1120 1055 1115 792.1315 78094300 6.19%
### 1115 1130 1085 1095 777.9227 42983500 -1.79%
### 1095 1140 1095 1140 809.8922 83699000 4.11%
### 1145 1170 1125 1150 816.9965 77790400 0.88%
### 1150 1150 1105 1120 795.6836 46530100 -2.61%
### 1120 1130 1105 1115 792.1315 40519400 -0.45%
### 1115 1125 1100 1115 792.1315 39456900 0.00%
### 1115 1125 1110 1115 792.1315 40083600 0.00%
### 1115 1135 1100 1115 792.1315 74016400 0.00%
### 1115 1120 1090 1095 777.9227 51729800 -1.79%
### 1100 1110 1095 1100 781.4749 46196300 0.46%
### 1110 1135 1095 1110 788.5792 74077900 0.91%
### 1120 1130 1110 1125 799.2357 61274600 1.35%
### 1130 1160 1130 1145 813.4443 1.09E+08 1.78%
### 1160 1165 1085 1085 770.8185 85351100 -5.24%
### 1090 1140 1080 1140 809.8922 86245000 5.07%
### 1145 1215 1135 1215 863.1746 2.67E+08 6.58%
### 1210 1230 1175 1205 856.0703 1.4E+08 -0.82%
### 1190 1205 1160 1205 856.0703 77208600 0.00%
### 1205 1260 1180 1250 888.0396 1.09E+08 3.73%
### 1250 1280 1220 1240 880.9354 1.05E+08 -0.80%
### 1220 1240 1180 1200 852.5181 85808300 -3.23%
### 1185 1190 1120 1120 795.6836 1.05E+08 -6.67%
### 1080 1185 1080 1180 838.3094 86766800 5.36%
### 1200 1220 1185 1200 852.5181 57485800 1.69%
### 1215 1215 1175 1190 845.4138 44495200 -0.83%
### 1195 1205 1140 1145 813.4443 52672700 -3.78%
### 1165 1180 1125 1130 802.7878 53488300 -1.31%
### 1150 1155 1125 1145 813.4443 87127400 1.33%
### 1155 1160 1140 1145 813.4443 38247000 0.00%
### 1130 1180 1125 1160 824.1008 68846900 1.31%
### 1175 1190 1150 1160 824.1008 64671800 0.00%
### 1145 1160 1130 1130 802.7878 39759400 -2.59%
### 1140 1160 1130 1140 809.8922 53909400 0.88%
### 1150 1155 1125 1130 802.7878 26949400 -0.88%
### 1140 1185 1140 1165 827.653 89147900 3.10%
### 1170 1175 1110 1135 806.34 51823100 -2.58%
### 1150 1180 1135 1180 838.3094 31098400 3.96%
### 1180 1185 1120 1140 809.8922 43192400 -3.39%
### 1150 1155 1120 1125 799.2357 44630600 -1.32%
### 1135 1145 1125 1125 799.2357 33352500 0.00%
### 1125 1135 1115 1130 802.7878 45283200 0.44%
### 1140 1155 1125 1130 802.7878 72357800 0.00%
### 1120 1125 1110 1115 792.1315 73435200 -1.33%
### 1120 1130 1110 1110 788.5792 54683000 -0.45%
### 1110 1155 1090 1150 816.9965 1.21E+08 3.60%
### 1150 1200 1130 1185 841.8616 1.24E+08 3.04%
### 1185 1195 1155 1155 820.5487 72630600 -2.53%
### 1170 1230 1145 1220 866.7267 1.36E+08 5.63%
### 1240 1240 1210 1220 866.7267 73973200 0.00%
### 1220 1225 1200 1210 859.6224 42037100 -0.82%
### 1220 1220 1190 1200 852.5181 45076700 -0.83%
### 1190 1190 1155 1160 824.1008 91568400 -3.33%
### 1175 1175 1140 1145 813.4443 52389600 -1.29%
### 1145 1155 1140 1145 813.4443 32605100 0.00%
### 1145 1150 1125 1125 799.2357 41562300 -1.75%
### 1120 1150 1100 1130 802.7878 51499400 0.44%
### 1140 1165 1140 1145 813.4443 70174800 1.33%
### 1150 1160 1105 1110 788.5792 66743200 -3.06%
### 1140 1155 1125 1140 809.8922 44255800 2.70%
### 1150 1155 1130 1140 809.8922 57817100 0.00%
### 1150 1155 1120 1130 802.7878 79574200 -0.88%
### 1150 1155 1130 1140 809.8922 61432600 0.88%
### 1150 1205 1145 1205 856.0703 2.19E+08 5.70%
### 1205 1205 1160 1175 834.7573 90738000 -2.49%
### 1170 1190 1155 1165 827.653 64105000 -0.85%
### 1180 1205 1165 1195 848.966 77947500 2.58%
### 1205 1210 1180 1180 838.3094 99737900 -1.26%
### 1180 1205 1180 1190 845.4138 72626600 0.85%
### 1195 1255 1180 1240 880.9354 2.22E+08 4.20%
### 1245 1260 1210 1215 863.1746 1.22E+08 -2.02%
### 1230 1290 1225 1290 916.4569 1.96E+08 6.17%
### 1320 1335 1290 1300 923.5613 1.6E+08 0.78%
### 1335 1350 1275 1300 923.5613 1.52E+08 0.00%
### 1335 1365 1325 1360 966.1871 1.36E+08 4.62%
### 1385 1410 1375 1390 987.5001 1.63E+08 2.21%
### 1400 1475 1295 1390 987.5001 4.53E+08 0.00%
### 1410 1425 1340 1390 987.5001 1.92E+08 0.00%
### 1400 1410 1370 1390 987.5001 1.11E+08 0.00%
### 1405 1430 1375 1375 976.8437 1.48E+08 -1.08%
### 1405 1460 1360 1435 1019.469 4.04E+08 4.36%
### 1500 1530 1475 1485 1054.991 2.78E+08 3.48%
### 1510 1545 1485 1545 1097.617 4.15E+08 4.04%
### 1580 1600 1525 1545 1097.617 3.22E+08 0.00%
### 1570 1575 1530 1535 1090.513 1.09E+08 -0.65%
### 1560 1585 1555 1570 1115.378 1.76E+08 2.28%
### 1570 1575 1530 1530 1086.961 1.44E+08 -2.55%
### 1550 1570 1545 1555 1104.721 1.83E+08 1.63%
### 1555 1555 1455 1490 1058.543 2.56E+08 -4.18%
### 1490 1500 1465 1480 1051.439 1.36E+08 -0.67%
### 1490 1595 1470 1555 1104.721 2.89E+08 5.07%
### 1555 1560 1470 1470 1044.335 1.94E+08 -5.47%
### 1500 1540 1400 1490 1058.543 1.77E+08 1.36%
### 1515 1520 1460 1505 1069.2 98726000 1.01%
### 1530 1540 1470 1490 1058.543 99547900 -1.00%
### 1490 1490 1425 1430 1015.917 82195800 -4.03%
### 1430 1460 1360 1455 1033.678 1.1E+08 1.75%
### 1455 1470 1420 1425 1012.365 1.07E+08 -2.06%
### 1415 1420 1340 1375 976.8437 2.04E+08 -3.51%
### 1370 1430 1360 1405 998.1567 2.04E+08 2.18%
### 1450 1485 1430 1445 1026.574 1.65E+08 2.85%
### 1490 1540 1470 1525 1083.408 2.79E+08 5.54%
### 1530 1535 1470 1475 1047.887 1.83E+08 -3.28%
### 1530 1540 1490 1515 1076.304 2.05E+08 2.71%
### 1525 1535 1490 1495 1062.095 1.05E+08 -1.32%
### 1495 1495 1450 1455 1033.678 86423600 -2.68%
### 1450 1485 1425 1440 1023.022 1.02E+08 -1.03%
### 1440 1460 1390 1415 1005.261 80577200 -1.74%
### 1400 1440 1385 1415 1005.261 77779700 0.00%
### 1425 1435 1405 1410 1001.709 46712900 -0.35%
### 1410 1420 1345 1350 959.0828 92579500 -4.26%
### 1350 1350 1260 1295 920.0092 1.42E+08 -4.07%
### 1290 1335 1230 1260 895.1441 1.39E+08 -2.70%
### 1260 1285 1215 1245 884.4875 1.19E+08 -1.19%
### 1230 1275 1190 1200 852.5181 2.01E+08 -3.61%
### 1220 1255 1160 1200 852.5181 1.93E+08 0.00%
### 1205 1235 1165 1230 873.8311 1.66E+08 2.50%
### 1230 1265 1185 1200 852.5181 1.77E+08 -2.44%
### 1200 1210 1155 1170 831.2051 1.73E+08 -2.50%
### 1170 1210 1150 1165 827.653 2.96E+08 -0.43%
### 1185 1230 1175 1210 859.6224 2.26E+08 3.86%
### 1240 1255 1215 1220 866.7267 1.72E+08 0.83%
### 1235 1235 1200 1210 859.6224 1.24E+08 -0.82%
### 1220 1225 1195 1200 852.5181 70872800 -0.83%
### 1200 1230 1195 1215 863.1746 79109900 1.25%
### 1230 1240 1210 1215 863.1746 75301100 0.00%
### 1215 1235 1205 1210 859.6224 72063600 -0.41%
### 1210 1220 1170 1180 838.3094 1.24E+08 -2.48%
### 1180 1200 1165 1175 834.7573 68479800 -0.42%
### 1175 1185 1160 1180 838.3094 55397800 0.43%
### 1195 1230 1185 1210 859.6224 1.68E+08 2.54%
### 1225 1230 1200 1205 856.0703 96889300 -0.41%
### 1215 1220 1185 1185 841.8616 74830000 -1.66%
### 1200 1215 1190 1200 852.5181 79549900 1.27%
### 1180 1195 1175 1180 838.3094 89372000 -1.67%
### 1195 1200 1180 1185 841.8616 96722600 0.42%
### 1200 1220 1185 1185 841.8616 1.26E+08 0.00%
### 1195 1200 1185 1185 841.8616 53347200 0.00%
### 1185 1235 1180 1220 866.7267 2.43E+08 2.95%
### 1210 1220 1175 1180 838.3094 1.57E+08 -3.28%
### 1190 1200 1170 1175 834.7573 73736900 -0.42%
### 1175 1190 1160 1165 827.653 84429300 -0.85%
### 1175 1185 1160 1170 831.2051 53621900 0.43%
### 1190 1225 1185 1210 859.6224 1.71E+08 3.42%
### 1225 1260 1220 1235 877.3832 1.74E+08 2.07%
### 1245 1250 1205 1220 866.7267 99266400 -1.21%
### 1215 1235 1215 1230 873.8311 67741700 0.82%
### 1245 1270 1235 1270 902.2483 1.74E+08 3.25%
### 1270 1300 1240 1300 923.5613 3.78E+08 2.36%
### 1305 1340 1280 1285 912.9047 1.79E+08 -1.15%
### 1320 1330 1290 1300 923.5613 1.09E+08 1.17%
### 1280 1280 1220 1225 870.279 1.39E+08 -5.77%
### 1225 1245 1190 1205 856.0703 1.19E+08 -1.63%
### 1215 1225 1200 1220 866.7267 58260700 1.24%
### 1230 1235 1205 1205 856.0703 51416200 -1.23%
### 1205 1205 1170 1175 834.7573 93116600 -2.49%
### 1175 1185 1160 1175 834.7573 80881500 0.00%
### 1175 1200 1170 1180 838.3094 51622400 0.43%
### 1195 1205 1180 1185 841.8616 45262300 0.42%
### 1200 1210 1180 1210 859.6224 48401800 2.11%
### 1210 1225 1200 1220 866.7267 39520700 0.83%
### 1220 1230 1205 1230 873.8311 44812000 0.82%
### 1220 1230 1205 1205 856.0703 38632200 -2.03%
### 1210 1215 1175 1180 838.3094 40274800 -2.07%
### 1180 1185 1160 1160 824.1008 61790200 -1.69%
### 1175 1200 1165 1195 848.966 38916200 3.02%
### 1195 1200 1170 1190 845.4138 38983700 -0.42%
### 1190 1190 1175 1185 841.8616 37678700 -0.42%
### 1185 1205 1175 1185 841.8616 81678100 0.00%
### 1190 1205 1180 1185 841.8616 47902500 0.00%
### 1175 1190 1175 1180 838.3094 27795700 -0.42%
### 1185 1190 1170 1170 831.2051 23846500 -0.85%
### 1175 1205 1175 1200 852.5181 43584100 2.56%
### 1200 1225 1185 1210 859.6224 66246100 0.83%
### 1225 1230 1200 1210 859.6224 50472900 0.00%
### 1215 1230 1210 1215 863.1746 30395800 0.41%
### 1225 1260 1220 1255 891.5918 78611100 3.29%
### 1255 1260 1235 1245 884.4875 54932900 -0.80%
### 1260 1260 1230 1240 880.9354 73385300 -0.40%
### 1240 1255 1235 1250 888.0396 90623400 0.81%
### 1210 1210 1185 1195 896.5021 80251300 -4.40%
### 1195 1215 1185 1185 888.9999 52912600 -0.84%
### 1195 1210 1180 1185 888.9999 63337000 0.00%
### 1195 1210 1190 1195 896.5021 45753000 0.84%
### 1195 1220 1190 1195 896.5021 78403200 0.00%
### 1210 1215 1180 1185 888.9999 69060200 -0.84%
### 1200 1200 1170 1200 900.2532 31413900 1.27%
### 1195 1195 1175 1175 881.4978 23994100 -2.08%
### 1175 1185 1170 1170 877.7467 29580300 -0.43%
### 1190 1195 1160 1165 873.9957 45227600 -0.43%
### 1190 1190 1160 1160 870.2447 50015000 -0.43%
### 1175 1195 1165 1170 877.7467 78866700 0.86%
### 1180 1190 1165 1165 873.9957 84522000 -0.43%
### 1165 1180 1160 1170 877.7467 43862200 0.43%
### 1180 1190 1170 1190 892.751 59786600 1.71%
### 1195 1260 1195 1260 945.2657 2.21E+08 5.88%
### 1265 1265 1235 1250 937.7637 58947200 -0.79%
### 1245 1260 1210 1230 922.7594 58632800 -1.60%
### 1230 1230 1200 1205 904.0042 36090000 -2.03%
### 1220 1235 1205 1210 907.7552 46908800 0.41%
### 1215 1225 1205 1215 911.5062 40082700 0.41%
### 1230 1240 1210 1210 907.7552 39268300 -0.41%
### 1225 1350 1225 1315 986.5273 3.87E+08 8.68%
### 1320 1340 1295 1325 994.0294 1.08E+08 0.76%
### 1320 1320 1280 1310 982.7762 1.09E+08 -1.13%
### 1300 1400 1290 1395 1046.544 2.64E+08 6.49%
### 1385 1405 1355 1355 1016.536 81946100 -2.87%
### 1355 1375 1285 1310 982.7762 1.49E+08 -3.32%
### 1290 1305 1250 1285 964.0211 84475900 -1.91%
### 1295 1315 1275 1290 967.7721 77750600 0.39%
### 1305 1315 1255 1260 945.2657 73515700 -2.33%
### 1260 1270 1225 1245 934.0127 52732300 -1.19%
### 1255 1295 1235 1285 964.0211 1.06E+08 3.21%
### 1300 1305 1230 1235 926.5106 71317300 -3.89%
### 1230 1245 1205 1215 911.5062 46827300 -1.62%
### 1215 1225 1190 1205 904.0042 76460900 -0.82%
### 1220 1240 1195 1205 904.0042 53853700 0.00%
### 1220 1270 1205 1260 945.2657 1.15E+08 4.56%
### 1265 1265 1230 1235 926.5106 50259700 -1.98%
### 1260 1300 1255 1290 967.7721 83567200 4.45%
### 1275 1275 1230 1250 937.7637 72700000 -3.10%
### 1250 1250 1210 1220 915.2573 50605000 -2.40%
### 1230 1255 1215 1250 937.7637 46284000 2.46%
### 1270 1270 1235 1235 926.5106 43425000 -1.20%
### 1240 1245 1220 1230 922.7594 30860600 -0.40%
### 1230 1255 1215 1220 915.2573 57171600 -0.81%
### 1215 1240 1215 1225 919.0084 45141600 0.41%
### 1240 1260 1225 1240 930.2616 44257000 1.22%
### 1250 1265 1240 1250 937.7637 47573900 0.81%
### 1260 1260 1235 1240 930.2616 50329700 -0.80%
### 1250 1340 1240 1335 1001.532 1.78E+08 7.66%
### 1335 1335 1295 1305 979.0252 69244900 -2.25%
### 1300 1310 1275 1280 960.2701 55386900 -1.92%
### 1290 1305 1260 1275 956.5189 31381500 -0.39%
### 1280 1285 1255 1270 952.7679 46422700 -0.39%
### 1285 1345 1275 1325 994.0294 1.04E+08 4.33%
### 1325 1365 1295 1335 1001.532 1.16E+08 0.75%
### 1345 1390 1340 1370 1027.789 86145100 2.62%
### 1370 1370 1345 1350 1012.785 61492100 -1.46%
### 1350 1365 1345 1360 1020.287 30115900 0.74%
### 1360 1370 1300 1300 975.2742 99527400 -4.41%
### 1310 1325 1285 1290 967.7721 41862500 -0.77%
### 1305 1340 1290 1300 975.2742 56861800 0.78%
### 1320 1350 1300 1340 1005.283 82237200 3.08%
### 1350 1415 1345 1410 1057.797 1.86E+08 5.22%
### 1420 1430 1370 1385 1039.042 71600800 -1.77%
### 1385 1400 1355 1365 1024.038 47327100 -1.44%
### 1360 1375 1325 1340 1005.283 68965200 -1.83%
### 1340 1355 1295 1295 971.5233 61887100 -3.36%
### 1290 1305 1260 1265 949.0168 88174800 -2.32%
### 1265 1320 1265 1315 986.5273 61341500 3.95%
### 1340 1340 1250 1260 945.2657 1.28E+08 -4.18%
### 1270 1280 1255 1255 941.5148 65065500 -0.40%
### 1270 1290 1250 1280 960.2701 62480500 1.99%
### 1280 1280 1245 1245 934.0127 70195900 -2.73%
### 1260 1300 1260 1300 975.2742 79496000 4.42%
### 1310 1310 1260 1260 945.2657 82451800 -3.08%
### 1280 1320 1275 1320 990.2784 1.33E+08 4.76%
### 1325 1345 1300 1320 990.2784 82690300 0.00%
### 1335 1360 1325 1355 1016.536 1.08E+08 2.65%
### 1365 1380 1350 1365 1024.038 61146600 0.74%
### 1365 1370 1340 1345 1009.034 31543200 -1.47%
### 1345 1360 1325 1330 997.7806 68516800 -1.12%
### 1340 1370 1330 1365 1024.038 83497400 2.63%
### 1370 1375 1345 1350 1012.785 61919000 -1.10%
### 1350 1350 1330 1340 1005.283 26391100 -0.74%
### 1350 1395 1345 1385 1039.042 98476700 3.36%
### 1375 1410 1365 1390 1042.793 1.37E+08 0.36%
### 1395 1410 1375 1390 1042.793 50599200 0.00%
### 1370 1370 1315 1335 1001.532 1.02E+08 -3.96%
### 1330 1345 1315 1320 990.2784 50111200 -1.12%
### 1320 1360 1305 1345 1009.034 64966900 1.89%
### 1355 1410 1345 1400 1050.295 1.34E+08 4.09%
### 1410 1445 1390 1415 1061.548 1.47E+08 1.07%
### 1430 1515 1425 1500 1125.316 3.04E+08 6.01%
### 1515 1560 1505 1510 1132.818 1.59E+08 0.67%
### 1600 1785 1600 1740 1305.367 5.04E+08 15.23%
### 1740 1795 1705 1720 1290.363 2.47E+08 -1.15%
### 1730 1805 1730 1760 1320.371 2.67E+08 2.33%
### 1775 1830 1740 1780 1335.375 1.77E+08 1.14%
### 1830 1900 1830 1860 1395.392 2.35E+08 4.49%
### 1920 1980 1800 1830 1372.886 3.48E+08 -1.61%
### 1925 1945 1850 1865 1399.143 2.74E+08 1.91%
### 1785 1785 1735 1735 1301.616 4.24E+08 -6.97%
### 1730 1815 1720 1815 1361.633 2.47E+08 4.61%
### 1820 1920 1815 1915 1436.654 3.44E+08 5.51%
### 1925 1940 1860 1885 1414.147 2.64E+08 -1.57%
### 1885 1900 1840 1860 1395.392 1.76E+08 -1.33%
### 1855 1885 1840 1855 1391.641 1.3E+08 -0.27%
### 1860 1885 1835 1860 1395.392 1.53E+08 0.27%
### 1845 1895 1830 1875 1406.646 1.24E+08 0.81%
### 1850 1870 1835 1855 1391.641 89410600 -1.07%
### 1790 1800 1735 1755 1316.62 2.5E+08 -5.39%
### 1660 1750 1645 1735 1301.616 2.19E+08 -1.14%
### 1790 1800 1725 1745 1309.118 1.4E+08 0.58%
### 1775 1785 1740 1765 1324.122 1.38E+08 1.15%
### 1765 1765 1730 1730 1297.865 95389000 -1.98%
### 1710 1710 1625 1630 1222.844 2.9E+08 -5.78%
### 1610 1695 1605 1680 1260.354 1.01E+08 3.07%
### 1655 1710 1635 1685 1264.105 82111500 0.30%
### 1660 1680 1645 1645 1234.097 44420500 -2.37%
### 1645 1680 1645 1675 1256.603 49009600 1.82%
### 1700 1730 1675 1675 1256.603 90998600 0.00%
### 1650 1665 1635 1645 1234.097 57505000 -1.79%
### 1650 1710 1650 1695 1271.608 58662000 3.04%
### 1720 1745 1700 1705 1279.11 62964100 0.59%
### 1680 1710 1670 1690 1267.856 36025600 -0.88%
### 1675 1695 1660 1685 1264.105 49884600 -0.30%
### 1690 1700 1665 1685 1264.105 35072500 0.00%
### 1680 1685 1595 1610 1207.84 1.17E+08 -4.45%
### 1580 1630 1580 1615 1211.591 46592500 0.31%
### 1620 1655 1600 1640 1230.346 95085400 1.55%
### 1620 1645 1610 1625 1219.093 48501400 -0.91%
### 1635 1665 1625 1645 1234.097 42127500 1.23%
### 1645 1660 1610 1640 1230.346 36598500 -0.30%
### 1665 1715 1640 1705 1279.11 1.16E+08 3.96%
### 1720 1730 1695 1695 1271.608 1E+08 -0.59%
### 1710 1750 1690 1745 1309.118 59282300 2.95%
### 1725 1730 1640 1655 1241.599 83519800 -5.16%
### 1640 1700 1610 1690 1267.856 76424500 2.11%
### 1670 1730 1665 1700 1275.359 1.62E+08 0.59%
### 1730 1775 1700 1755 1316.62 1.47E+08 3.24%
### 1760 1820 1760 1810 1357.882 1.48E+08 3.13%
### 1805 1835 1790 1815 1361.633 93276700 0.28%
### 1815 1920 1810 1910 1432.903 2.52E+08 5.23%
### 1910 1920 1870 1905 1429.152 2.65E+08 -0.26%
### 1920 1935 1900 1925 1444.156 3.56E+08 1.05%
### 1930 1960 1925 1935 1451.658 2.82E+08 0.52%
### 1930 1940 1880 1920 1440.405 2.54E+08 -0.78%
### 1930 1940 1905 1920 1440.405 1.65E+08 0.00%
### 1910 1930 1870 1920 1440.405 2.05E+08 0.00%
### 1920 2050 1910 2020 1515.426 5.4E+08 5.21%
### 2040 2080 1995 2040 1530.43 2.05E+08 0.99%
### 2050 2060 2030 2050 1537.932 1.56E+08 0.49%
### 2030 2050 2000 2050 1537.932 1E+08 0.00%
### 2050 2160 2040 2120 1590.447 1.77E+08 3.41%
### 2190 2190 2090 2150 1612.953 1.92E+08 1.42%
### 2170 2180 2120 2150 1612.953 1.05E+08 0.00%
### 2150 2240 2130 2220 1665.468 2.52E+08 3.26%
### 2230 2260 2180 2180 1635.46 1.24E+08 -1.80%
### 2180 2310 2180 2300 1725.485 2.96E+08 5.50%
### 2300 2330 2260 2310 1732.987 1.71E+08 0.43%
### 2180 2270 2160 2250 1813.726 2.35E+08 -2.60%
### 2170 2380 2170 2370 1910.458 1.75E+08 5.33%
### 2370 2380 2240 2300 1854.031 2.42E+08 -2.95%
### 2330 2350 2230 2240 1805.665 1.25E+08 -2.61%
### 2230 2310 2210 2300 1854.031 2.46E+08 2.68%
### 2320 2450 2290 2430 1958.824 2.72E+08 5.65%
### 2430 2430 2350 2400 1934.641 1.23E+08 -1.23%
### 2440 2470 2330 2340 1886.275 1.24E+08 -2.50%
### 2340 2370 2300 2310 1862.092 1.22E+08 -1.28%
### 2330 2380 2280 2280 1837.909 1.38E+08 -1.30%
### 2300 2330 2250 2270 1829.848 1.73E+08 -0.44%
### 2300 2320 2210 2260 1821.787 1.19E+08 -0.44%
### 2290 2310 2180 2220 1789.543 1.8E+08 -1.77%
### 2220 2260 2200 2230 1797.604 1.52E+08 0.45%
### 2230 2360 2230 2310 1862.092 2.14E+08 3.59%
### 2310 2310 2260 2310 1862.092 98844900 0.00%
### 2300 2350 2250 2270 1829.848 94316300 -1.73%
### 2260 2270 2160 2210 1781.482 1.58E+08 -2.64%
### 2220 2240 2180 2210 1781.482 97679400 0.00%
### 2200 2310 2190 2310 1862.092 1.42E+08 4.52%
### 2320 2320 2240 2280 1837.909 1.05E+08 -1.30%
### 2300 2310 2210 2240 1805.665 76748000 -1.75%
### 2260 2290 2180 2210 1781.482 1E+08 -1.34%
### 2210 2240 2170 2220 1789.543 1.11E+08 0.45%
### 2220 2240 2170 2180 1757.299 96179700 -1.80%
### 2200 2250 2180 2200 1773.421 1.14E+08 0.92%
### 2200 2220 2180 2200 1773.421 1.12E+08 0.00%
### 2220 2270 2180 2210 1781.482 1.99E+08 0.45%
### 2200 2230 2150 2160 1741.177 1.14E+08 -2.26%
### 2160 2200 2110 2170 1749.238 1.03E+08 0.46%
### 2170 2270 2170 2230 1797.604 1.28E+08 2.76%
### 2250 2300 2210 2290 1845.97 1.37E+08 2.69%
### 2300 2300 2240 2240 1805.665 70237000 -2.18%
### 2230 2250 2180 2220 1789.543 1.4E+08 -0.89%
### 2200 2280 2190 2240 1805.665 84280000 0.90%
### 2260 2260 2200 2220 1789.543 86719000 -0.89%
### 2230 2260 2180 2230 1797.604 91334200 0.45%
### 2270 2350 2240 2320 1870.153 1.41E+08 4.04%
### 2350 2480 2320 2480 1999.129 2.87E+08 6.90%
### 2520 2590 2450 2450 1974.946 2.18E+08 -1.21%
### 2560 2720 2500 2580 2079.739 3.57E+08 5.31%
### 2690 2740 2550 2610 2103.923 2.08E+08 1.16%
### 2720 3050 2680 3040 2450.546 4.09E+08 16.48%
### 3150 3270 3080 3240 2611.766 4.03E+08 6.58%
### 3210 3210 3040 3120 2515.034 2.58E+08 -3.70%
### 3120 3150 2960 3080 2482.79 1.87E+08 -1.28%
### 2980 3070 2870 2980 2402.18 2.37E+08 -3.25%
### 2880 3090 2880 3000 2418.302 1.21E+08 0.67%
### 2990 3020 2790 2790 2249.021 1.69E+08 -7.00%
### 2660 2790 2650 2710 2184.532 2.23E+08 -2.87%
### 2700 2830 2690 2820 2273.204 1.27E+08 4.06%
### 2800 2820 2730 2740 2208.716 86651700 -2.84%
### 2750 2860 2720 2720 2192.594 3.68E+08 -0.73%
### 2740 2770 2700 2720 2192.594 1.24E+08 0.00%
### 2740 2860 2740 2800 2257.082 1.24E+08 2.94%
### 2830 2880 2750 2800 2257.082 1.22E+08 0.00%
### 2840 2900 2810 2880 2321.57 1.09E+08 2.86%
### 2880 2880 2810 2820 2273.204 89246500 -2.08%
### 2820 2880 2820 2860 2305.448 81634700 1.42%
### 2880 2880 2760 2770 2232.899 1.06E+08 -3.15%
### 2770 2800 2660 2680 2160.349 98915700 -3.25%
### 2690 2760 2680 2690 2168.41 77639300 0.37%
### 2690 2830 2690 2810 2265.142 1.04E+08 4.46%
### 2810 2870 2780 2810 2265.142 59731800 0.00%
### 2850 3020 2830 3000 2418.302 1.93E+08 6.76%
### 3010 3080 3000 3070 2474.729 1.73E+08 2.33%
### 3060 3070 2980 3050 2458.607 93814700 -0.65%
### 3040 3190 3030 3160 2547.278 1.77E+08 3.61%
### 3160 3210 3100 3140 2531.156 1.32E+08 -0.63%
### 3140 3150 3060 3140 2531.156 1.32E+08 0.00%
### 3190 3350 3190 3350 2700.437 2.26E+08 6.69%
### 3350 3350 3280 3310 2668.193 1.13E+08 -1.19%
### 3310 3350 3240 3290 2652.071 95118100 -0.60%
### 3290 3330 3250 3270 2635.949 95535700 -0.61%
### 3310 3370 3160 3230 2603.705 1.35E+08 -1.22%
### 3270 3460 3260 3270 2635.949 1.88E+08 1.24%
### 3250 3270 3160 3210 2587.583 1.07E+08 -1.83%
### 3180 3220 3100 3210 2587.583 1.07E+08 0.00%
### 3220 3250 3080 3160 2547.278 1.52E+08 -1.56%
### 3130 3230 3110 3170 2555.339 94218600 0.32%
### 3210 3370 3200 3340 2692.376 1.83E+08 5.36%
### 3380 3410 3130 3160 2547.278 2.48E+08 -5.39%
### 3070 3140 2980 3090 2490.851 1.98E+08 -2.22%
### 3090 3230 3090 3150 2539.217 1.34E+08 1.94%
### 3150 3220 3080 3150 2539.217 2.33E+08 0.00%
### 3210 3250 3120 3210 2587.583 1.69E+08 1.90%
### 3150 3270 3130 3220 2715.241 1.49E+08 0.31%
### 3250 3270 3100 3190 2689.944 1.28E+08 -0.93%
### 3140 3180 3050 3110 2622.485 1.66E+08 -2.51%
### 3130 3380 3130 3310 2791.133 2.06E+08 6.43%
### 3350 3350 3110 3150 2656.214 1.78E+08 -4.83%
### 3170 3230 3130 3200 2698.376 1.12E+08 1.59%
### 3160 3160 3070 3100 2614.052 96617800 -3.13%
### 3160 3190 3130 3160 2664.647 84743400 1.94%
### 3170 3180 3030 3060 2580.323 1.46E+08 -3.16%
### 3130 3290 3100 3270 2757.403 2.86E+08 6.86%
### 3260 3350 3200 3330 2807.998 1.86E+08 1.83%
### 3330 3570 3280 3520 2968.214 2.58E+08 5.71%
### 3520 3590 3440 3460 2917.62 1.29E+08 -1.70%
### 3550 3710 3530 3650 3077.836 2.26E+08 5.49%
### 3650 3680 3590 3630 3060.971 1.18E+08 -0.55%
### 3630 3690 3600 3600 3035.674 1.07E+08 -0.83%
### 3560 3590 3430 3430 2892.322 1.52E+08 -4.72%
### 3320 3320 3190 3190 2689.944 2.02E+08 -7.00%
### 3170 3270 3110 3260 2748.971 2.2E+08 2.19%
### 3260 3270 3040 3040 2563.458 2.48E+08 -6.75%
### 3080 3170 3040 3060 2580.323 2.43E+08 0.66%
### 3020 3030 2870 2920 2462.269 2.3E+08 -4.58%
### 2920 2950 2860 2930 2470.701 1.15E+08 0.34%
### 3000 3070 2970 3030 2555.025 1.89E+08 3.41%
### 3030 3090 2980 3030 2555.025 2.02E+08 0.00%
### 3030 3030 2890 2940 2479.133 1.46E+08 -2.97%
### 2970 3020 2950 2970 2504.431 1.03E+08 1.02%
### 2970 3000 2880 2960 2495.998 89273500 -0.34%
### 2990 3000 2930 2950 2487.566 74114300 -0.34%
### 2910 2970 2870 2870 2420.106 69188200 -2.71%
### 2810 2920 2810 2860 2411.674 1.09E+08 -0.35%
### 2860 2910 2710 2720 2293.62 1.06E+08 -4.90%
### 2720 2830 2660 2770 2335.782 1.18E+08 1.84%
### 2830 2940 2820 2880 2428.539 1.35E+08 3.97%
### 2850 2850 2720 2770 2335.782 82120100 -3.82%
### 2770 2810 2720 2770 2335.782 70438600 0.00%
### 2850 2880 2820 2830 2386.377 90522000 2.17%
### 2840 2870 2800 2830 2386.377 52681800 0.00%
### 2860 2970 2840 2920 2462.269 1.43E+08 3.18%
### 2950 2990 2900 2930 2470.701 99629700 0.34%
### 2910 2960 2880 2930 2470.701 97805600 0.00%
### 2890 2900 2760 2760 2327.35 98942900 -5.80%
### 2760 2800 2730 2790 2352.647 68984100 1.09%
### 2800 2960 2760 2950 2487.566 1.28E+08 5.73%
### 2980 3030 2980 3020 2546.593 99298600 2.37%
### 3040 3050 2970 3020 2546.593 73196600 0.00%
### 3040 3080 2990 3030 2555.025 94295700 0.33%
### 3050 3120 3040 3100 2614.052 1.35E+08 2.31%
### 3140 3170 3120 3160 2664.647 83178500 1.94%
### 3200 3300 3180 3280 2765.836 1.3E+08 3.80%
### 3290 3330 3250 3280 2765.836 94451400 0.00%
### 3300 3350 3230 3250 2740.539 85291200 -0.91%
### 3260 3370 3240 3350 2824.863 1.46E+08 3.08%
### 3350 3360 3180 3180 2681.512 1.12E+08 -5.07%
### 3190 3330 3180 3310 2791.133 1.15E+08 4.09%
### 3310 3310 3160 3190 2689.944 1.09E+08 -3.63%
### 3140 3170 3100 3130 2639.35 1.25E+08 -1.88%
### 3090 3130 3030 3080 2597.188 94030900 -1.60%
### 3110 3170 3100 3130 2639.35 86949000 1.62%
### 3150 3190 3120 3140 2647.782 81369800 0.32%
### 3230 3250 3150 3150 2656.214 1.27E+08 0.32%
### 3160 3210 3130 3190 2689.944 73526600 1.27%
### 3220 3240 3150 3160 2664.647 53868300 -0.94%
### 3160 3190 3120 3150 2656.214 48691000 -0.32%
### 3180 3280 3170 3250 2740.539 84704200 3.17%
### 3270 3310 3240 3250 2740.539 73447800 0.00%
### 3290 3300 3140 3150 2656.214 90711300 -3.08%
### 3170 3380 3160 3350 2824.863 1.75E+08 6.35%
### 3330 3420 3270 3410 2875.458 1.17E+08 1.79%
### 3410 3470 3370 3410 2875.458 88737600 0.00%
### 3430 3450 3390 3410 2875.458 55022600 0.00%
### 3380 3470 3330 3460 2917.62 79496800 1.47%
### 3660 3700 3530 3540 2985.079 1.61E+08 2.31%
### 3510 3570 3480 3540 2985.079 1.02E+08 0.00%
### 3560 3740 3540 3700 3119.998 1.62E+08 4.52%
### 3750 3830 3720 3780 3187.457 1.34E+08 2.16%
### 3780 4050 3760 4030 3398.268 1.95E+08 6.61%
### 4080 4160 4020 4040 3406.7 1.08E+08 0.25%
### 4020 4050 3950 4020 3389.835 92963400 -0.50%
### 3970 4000 3900 3940 3322.376 88447400 -1.99%
### 3920 3970 3860 3950 3330.809 73341100 0.25%
### 3960 3990 3900 3970 3347.673 74852000 0.51%
### 3970 4020 3950 4010 3381.403 71375900 1.01%
### 4000 4040 3940 4010 3381.403 79037100 0.00%
### 4040 4190 4040 4060 3423.565 1.21E+08 1.25%
### 4050 4050 3930 3930 3313.944 1.22E+08 -3.20%
### 3950 3960 3860 3910 3297.079 1.34E+08 -0.51%
### 3930 3970 3860 3890 3280.214 63910800 -0.51%
### 3880 3930 3800 3910 3297.079 67111800 0.51%
### 3910 4120 3890 4100 3457.295 1.5E+08 4.86%
### 4050 4080 4010 4050 3415.133 77100300 -1.22%
### 3940 3940 3830 3860 3254.917 1.64E+08 -4.69%
### 3900 3940 3870 3910 3297.079 89367200 1.30%
### 3900 3960 3860 3870 3263.349 72114400 -1.02%
### 3900 3970 3900 3950 3330.809 91134100 2.07%
### 3920 3960 3870 3960 3339.241 1.05E+08 0.25%
### 3930 4000 3920 3960 3339.241 54514500 0.00%
### 3990 4120 3990 4120 3474.16 1.45E+08 4.04%
### 4140 4170 4080 4080 3440.43 57945800 -0.97%
### 4080 4250 4040 4100 3457.295 1.59E+08 0.49%
### 4100 4170 4080 4140 3491.025 49875500 0.98%
### 4050 4050 3920 3920 3305.511 1.08E+08 -5.31%
### 3930 3950 3890 3930 3313.944 59752100 0.26%
### 3960 4050 3960 4000 3372.971 1.01E+08 1.78%
### 4090 4090 4010 4020 3389.835 53264100 0.50%
### 4000 4050 3950 3950 3330.809 45091900 -1.74%
### 3950 3960 3900 3960 3339.241 42063700 0.25%
### 3980 4000 3840 3860 3254.917 95622800 -2.53%
### 3850 3880 3800 3840 3238.052 69215500 -0.52%
### 3840 4000 3830 4000 3372.971 1.2E+08 4.17%
### 3980 4020 3950 3960 3339.241 37327700 -1.00%
### 3970 3990 3910 3920 3305.511 47873100 -1.01%
### 3890 3920 3840 3880 3271.781 74608100 -1.02%
### 3880 3950 3850 3930 3313.944 73155800 1.29%
### 3950 4020 3920 3980 3356.106 81920000 1.27%
### 4000 4000 3900 3910 3297.079 54061300 -1.76%
### 3940 3980 3920 3980 3356.106 76758600 1.79%
### 3940 3940 3720 3750 3162.16 1.75E+08 -5.78%
### 3750 3820 3690 3740 3153.728 1.01E+08 -0.27%
### 3740 3810 3730 3750 3162.16 57965500 0.27%
### 3730 3790 3710 3750 3162.16 84299700 0.00%
### 3750 3830 3730 3830 3229.619 74309100 2.13%
### 3800 3800 3730 3760 3170.592 71681200 -1.83%
### 3690 3720 3630 3640 3069.403 1.18E+08 -3.19%
### 3500 3560 3450 3480 2934.485 1.54E+08 -4.40%
### 3500 3540 3440 3490 2942.917 96575300 0.29%
### 3490 3560 3490 3500 2951.349 60258000 0.29%
### 3550 3570 3480 3510 2959.782 55915600 0.29%
### 3610 3640 3520 3570 3010.376 86525300 1.71%
### 3530 3610 3500 3590 3027.241 73229600 0.56%
### 3590 3620 3560 3590 3027.241 40162000 0.00%
### 3610 3710 3610 3690 3111.565 65550500 2.79%
### 3720 3750 3650 3700 3119.998 59965000 0.27%
### 3720 3790 3720 3750 3162.16 45573200 1.35%
### 3760 3780 3740 3750 3162.16 24418800 0.00%
### 3750 3750 3690 3730 3145.295 33140500 -0.53%
### 3740 3780 3720 3740 3153.728 40277700 0.27%
### 3790 3880 3780 3880 3271.781 94151500 3.74%
### 3900 3930 3850 3870 3263.349 1.52E+08 -0.26%
### 3930 3930 3890 3900 3288.646 56516100 0.78%
### 3890 3890 3820 3850 3246.484 36882200 -1.28%
### 3880 3890 3760 3780 3187.457 51037700 -1.82%
### 3800 3830 3750 3810 3212.755 56845900 0.79%
### 3820 3870 3780 3830 3229.619 59277300 0.52%
### 3830 3840 3710 3740 3153.728 63665900 -2.35%
### 3730 3740 3630 3680 3103.133 67555400 -1.60%
### 3680 3820 3670 3800 3204.322 76652000 3.26%
### 3790 3790 3740 3740 3153.728 51354800 -1.58%
### 3770 3940 3760 3880 3271.781 1.31E+08 3.74%
### 3890 3970 3850 3900 3288.646 69993700 0.52%
### 3870 3920 3850 3890 3280.214 63989300 -0.26%
### 3870 3970 3870 3970 3347.673 58801000 2.06%
### 3970 3990 3910 3920 3305.511 47259900 -1.26%
### 3890 3930 3880 3920 3305.511 36433600 0.00%
### 3910 3940 3900 3930 3313.944 32321000 0.26%
### 3860 3860 3800 3810 3212.755 1.18E+08 -3.05%
### 3820 3850 3780 3800 3204.322 45950200 -0.26%
### 3800 3810 3730 3750 3162.16 60813800 -1.32%
### 3760 3770 3700 3750 3162.16 52254700 0.00%
### 3740 3820 3710 3800 3204.322 64775200 1.33%
### 3810 3870 3770 3850 3246.484 98381200 1.32%
### 3610 3650 3590 3590 3238.618 69696600 -6.75%
### 3590 3590 3500 3520 3175.469 95601300 -1.95%
### 3540 3560 3300 3300 2977.002 1.64E+08 -6.25%
### 3250 3270 3080 3100 2796.578 2.25E+08 -6.06%
### 3090 3190 3090 3140 2832.663 1.34E+08 1.29%
### 3150 3170 2980 3030 2733.429 1.66E+08 -3.50%
### 3040 3140 2980 3140 2832.663 1.5E+08 3.63%
### 3140 3210 3080 3180 2868.748 1.01E+08 1.27%
### 3120 3130 3050 3090 2787.557 78240400 -2.83%
### 3120 3150 3110 3140 2832.663 49588400 1.62%
### 3120 3130 3090 3100 2796.578 25866600 -1.27%
### 3060 3150 3050 3140 2832.663 51667000 1.29%
### 3160 3230 3150 3170 2859.727 61754000 0.96%
### 3140 3230 3140 3230 2913.854 47144100 1.89%
### 3250 3260 3210 3240 2922.875 50695900 0.31%
### 3240 3250 3170 3200 2886.79 34335900 -1.23%
### 3190 3190 3120 3130 2823.642 42325000 -2.19%
### 3050 3070 2990 3010 2715.387 83858800 -3.83%
### 2980 3080 2980 3060 2760.493 63547600 1.66%
### 3060 3100 2980 3010 2715.387 47836700 -1.63%
### 2970 3020 2940 2960 2670.281 79164200 -1.66%
### 2940 3000 2930 2950 2661.26 59728700 -0.34%
### 2940 2970 2870 2870 2589.09 88969700 -2.71%
### 2870 2870 2740 2760 2489.857 1.02E+08 -3.83%
### 2760 2840 2720 2780 2507.899 80778600 0.72%
### 2860 2950 2860 2890 2607.133 1.13E+08 3.96%
### 2900 2940 2870 2920 2634.196 50651900 1.04%
### 2860 2890 2820 2840 2562.026 58268500 -2.74%
### 2750 2780 2710 2740 2471.814 73205300 -3.52%
### 2790 2830 2780 2780 2507.899 58110000 1.46%
### 2790 2850 2770 2830 2553.005 47207700 1.80%
### 2870 3040 2870 2950 2661.26 1.5E+08 4.24%
### 2970 2990 2890 2920 2634.196 49484000 -1.02%
### 2920 2930 2860 2880 2598.111 45060800 -1.37%
### 2870 2910 2820 2900 2616.154 67438100 0.69%
### 2860 2900 2820 2820 2543.984 57575900 -2.76%
### 2880 2910 2840 2850 2571.048 51853800 1.06%
### 2880 2950 2870 2900 2616.154 80466800 1.75%
### 2930 2960 2880 2890 2607.133 72020500 -0.34%
### 2910 2950 2890 2950 2661.26 42554800 2.08%
### 2940 3040 2910 2990 2697.345 1.41E+08 1.36%
### 3000 3010 2940 2990 2697.345 74127000 0.00%
### 3000 3030 2970 2990 2697.345 50943400 0.00%
### 3090 3130 3020 3020 2724.408 1.13E+08 1.00%
### 3020 3020 2900 2910 2625.175 68471200 -3.64%
### 2880 2910 2850 2860 2580.069 81747200 -1.72%
### 2840 2920 2810 2920 2634.196 73894700 2.10%
### 2950 2950 2900 2900 2616.154 42649600 -0.68%
### 2900 2900 2850 2860 2580.069 29013700 -1.38%
### 2870 2930 2860 2900 2616.154 44258200 1.40%
### 2910 2910 2770 2770 2498.878 60495700 -4.48%
### 2790 2820 2730 2750 2480.835 50051200 -0.72%
### 2720 2720 2600 2640 2381.602 1E+08 -4.00%
### 2650 2780 2650 2780 2507.899 1.65E+08 5.30%
### 2760 2780 2710 2720 2453.772 27177000 -2.16%
### 2720 2730 2690 2730 2462.793 28977600 0.37%
### 2710 2740 2680 2680 2417.687 51810300 -1.83%
### 2710 2740 2670 2680 2417.687 54183300 0.00%
### 2700 2800 2700 2770 2498.878 95908100 3.36%
### 2810 2910 2800 2880 2598.111 1.06E+08 3.97%
### 2900 2920 2850 2870 2589.09 71977200 -0.35%
### 2880 2930 2850 2900 2616.154 61694500 1.05%
### 2940 3020 2940 2940 2652.239 98297900 1.38%
### 3010 3080 3010 3050 2751.472 93744600 3.74%
### 3040 3070 3000 3060 2760.493 54323500 0.33%
### 3060 3120 3020 3020 2724.408 71186200 -1.31%
### 3020 3060 2970 2990 2697.345 29429000 -0.99%
### 2960 3060 2960 3050 2751.472 46716100 2.01%
### 3050 3050 2930 2960 2670.281 84393600 -2.95%
### 2960 3010 2950 2960 2670.281 38736700 0.00%
### 2960 2990 2920 2920 2634.196 45832600 -1.35%
### 2920 2950 2860 2860 2580.069 47706200 -2.05%
### 2870 3020 2870 3000 2706.366 85627400 4.90%
### 3040 3130 3020 3100 2796.578 1.05E+08 3.33%
### 3100 3110 3050 3080 2778.536 41028100 -0.65%
### 3100 3160 3060 3130 2823.642 72560800 1.62%
### 3100 3100 2960 2980 2688.323 81649400 -4.79%
### 2980 3050 2930 2940 2652.239 71441900 -1.34%
### 2930 3000 2900 2920 2634.196 73997700 -0.68%
### 2860 2880 2750 2790 2516.92 1.59E+08 -4.45%
### 2810 2930 2810 2870 2589.09 65765900 2.87%
### 2910 2910 2860 2890 2607.133 45066800 0.70%
### 2900 2970 2900 2940 2652.239 84244500 1.73%
### 2920 2950 2760 2800 2525.941 2.09E+08 -4.76%
### 2800 2800 2750 2760 2489.857 60919400 -1.43%
### 2780 2790 2630 2660 2399.645 1.16E+08 -3.62%
### 2700 2740 2660 2670 2408.666 66336200 0.38%
### 2710 2710 2540 2540 2291.39 1.42E+08 -4.87%
### 2520 2540 2380 2410 2174.114 1.68E+08 -5.12%
### 2450 2490 2410 2460 2219.22 1.93E+08 2.07%
### 2290 2290 2290 2290 2290 25791700 -6.91%
### 2220 2310 2220 2250 2250 1.05E+08 -1.75%
### 2200 2200 2120 2120 2120 1.25E+08 -5.78%
### 2090 2170 2080 2090 2090 81565700 -1.42%
### 2120 2130 2010 2070 2070 80215800 -0.96%
### 2070 2150 2060 2110 2110 63219000 1.93%
### 2070 2090 2010 2040 2040 1.69E+08 -3.32%
### 2090 2170 2080 2100 2100 1.2E+08 2.94%
### 2200 2230 2160 2220 2220 1.07E+08 5.71%
### 2200 2200 2140 2170 2170 69604900 -2.25%
### 2190 2210 2160 2200 2200 46850800 1.38%
### 2210 2230 2170 2190 2190 36414600 -0.45%
### 2220 2240 2200 2210 2210 32981000 0.91%
### 2190 2220 2150 2210 2210 47913300 0.00%
### 2210 2260 2200 2250 2250 43317300 1.81%
### 2250 2330 2220 2300 2300 75697800 2.22%
### 2350 2350 2300 2320 2320 90162500 0.87%
### 2300 2300 2250 2260 2260 26428500 -2.59%
### 2260 2290 2250 2270 2270 24643400 0.44%
### 2270 2290 2250 2260 2260 29760300 -0.44%
### 2250 2310 2250 2260 2260 38508700 0.00%
### 2280 2280 2230 2230 2230 20704900 -1.33%
### 2230 2240 2190 2210 2210 25265900 -0.90%
### 2210 2260 2210 2230 2230 24633800 0.90%
### 2270 2340 2260 2330 2330 58100700 4.48%
### 2320 2350 2310 2340 2340 20358800 0.43%
### 2350 2440 2350 2420 2420 71359500 3.42%
### 2420 2460 2410 2450 2450 41830700 1.24%
### 2410 2420 2370 2380 2380 32118800 -2.86%
### 2380 2420 2370 2420 2420 20339700 1.68%
### 2400 2440 2390 2430 2430 31866300 0.41%
### 2430 2430 2370 2370 2370 28404900 -2.47%
### 2350 2350 2280 2320 2320 42297500 -2.11%
### 2320 2360 2320 2360 2360 31423200 1.72%
### 2380 2410 2380 2380 2380 26063600 0.85%
### 2390 2390 2320 2330 2330 23104600 -2.10%
### 2350 2380 2350 2370 2370 33287800 1.72%
### 2380 2430 2380 2420 2420 70949300 2.11%
### 2420 2480 2400 2470 2470 97266900 2.07%
### 2480 2520 2430 2430 2430 82665100 -1.62%
### 2460 2510 2450 2500 2500 96761300 2.88%
### 2500 2500 2440 2450 2450 37905300 -2.00%
### 2440 2480 2410 2470 2470 40850500 0.82%
### 2470 2470 2380 2410 2410 64743500 -2.43%
### 2410 2410 2370 2390 2390 23569300 -0.83%
### 2380 2380 2340 2370 2370 21765400 -0.84%
### 2370 2390 2350 2360 2360 18908200 -0.42%
### 2390 2440 2390 2400 2400 26476900 1.69%
### 2400 2400 2360 2380 2380 20598900 -0.83%
### 2400 2420 2370 2370 2370 22669900 -0.42%
### 2390 2400 2370 2400 2400 22561900 1.27%
### 2430 2440 2400 2410 2410 42703500 0.42%
### 2410 2420 2350 2350 2350 35509700 -2.49%
### 2360 2410 2330 2390 2390 36895300 1.70%
### 2410 2530 2400 2510 2510 99083700 5.02%
### 2510 2540 2490 2520 2520 41050900 0.40%
### 2520 2560 2480 2540 2540 47312500 0.79%
### 2560 2620 2550 2620 2620 77668100 3.15%
### 2620 2720 2620 2700 2700 1.03E+08 3.05%
### 2730 2780 2700 2700 2700 86184900 0.00%
### 2680 2730 2640 2670 2670 57289800 -1.11%
### 2670 2670 2590 2590 2590 46004100 -3.00%
### 2610 2710 2610 2680 2680 49355200 3.47%
### 2710 2730 2670 2680 2680 35735000 0.00%
### 2710 2730 2660 2690 2690 37456100 0.37%
### 2680 2690 2650 2670 2670 37316600 -0.74%
### 2680 2720 2670 2680 2680 22633200 0.37%
### 2690 2760 2690 2740 2740 48905500 2.24%
### 2750 2780 2730 2740 2740 37110800 0.00%
### 2790 2890 2790 2870 2870 1.08E+08 4.74%
### 2870 2930 2800 2880 2880 1.06E+08 0.35%
### 2880 2940 2860 2890 2890 58380400 0.35%
### 2900 2920 2790 2800 2800 64749200 -3.11%
### 2820 2850 2790 2810 2810 52990600 0.36%
### 2830 2870 2820 2860 2860 38990000 1.78%
### 2900 2940 2890 2910 2910 58317100 1.75%
### 2910 2910 2840 2840 2840 55255400 -2.41%
### 2850 2870 2810 2840 2840 46627900 0.00%
### 2860 2920 2820 2900 2900 62425500 2.11%
### 2930 2990 2910 2960 2960 93046000 2.07%
### 2960 2970 2920 2950 2950 37546100 -0.34%
### 2930 2960 2920 2950 2950 27130700 0.00%
### 2950 2980 2940 2950 2950 32402200 0.00%
### 2960 2970 2750 2770 2770 1.07E+08 -6.10%
### 2770 2900 2770 2870 2870 61453100 3.61%
### 2900 2900 2840 2850 2850 24233700 -0.70%
### 2830 2830 2780 2810 2810 31881300 -1.40%
### 2780 2780 2690 2690 2690 89948000 -4.27%
### 2670 2670 2620 2660 2660 57427700 -1.12%
### 2640 2670 2600 2610 2610 37851600 -1.88%
### 2600 2670 2600 2650 2650 20289800 1.53%
### 2690 2800 2690 2770 2770 58700700 4.53%

Return 0.11%
Annualized 41.33%
Variance 0.09%
Annualized 31.63%
Stdev 56.24%
Date Open High Low Close Adj Close Volume
### 3687.5 3687.5 3687.5 3687.5 2986.019 0
### 3700 3700 3625 3662.5 2965.775 45319200 -0.00678
### 3637.5 3675 3550 3587.5 2905.042 74174000 -0.020478
### 3587.5 3725 3575 3725 3016.385 78514000 0.038328
### 3750 3787.5 3712.5 3712.5 3006.263 53624800 -0.003356
### 3712.5 3737.5 3675 3675 2975.897 80073200 -0.010101
### 3750 3787.5 3700 3787.5 3066.996 1.05E+08 0.030612
### 3812.5 3850 3775 3850 3117.606 1.31E+08 0.016502
### 3875 3900 3837.5 3850 3117.606 88899400 0
### 3875 3875 3825 3850 3117.606 71320000 0
### 3875 3900 3825 3900 3158.094 86697200 0.012987
### 3900 3912.5 3837.5 3900 3158.094 78625600 0
### 3900 4025 3900 3937.5 3188.461 1.02E+08 0.009615
### 3950 3962.5 3912.5 3937.5 3188.461 56790000 0
### 3912.5 3950 3900 3900 3158.094 1.12E+08 -0.009524
### 3862.5 3900 3825 3875 3137.85 1.24E+08 -0.00641
### 3787.5 3850 3737.5 3737.5 3026.507 1.62E+08 -0.035484
### 3737.5 3750 3712.5 3737.5 3026.507 1.8E+08 0
### 3737.5 3762.5 3650 3687.5 2986.019 1.43E+08 -0.013378
### 3687.5 3712.5 3537.5 3587.5 2905.042 2.07E+08 -0.027119
### 3587.5 3625 3525 3562.5 2884.798 1.63E+08 -0.006969
### 3562.5 3662.5 3562.5 3625 2935.408 1.76E+08 0.017544
### 3662.5 3737.5 3637.5 3725 3016.385 2.14E+08 0.027586
### 3750 3812.5 3737.5 3800 3077.118 1.04E+08 0.020134
### 3750 3800 3675 3675 2975.897 80919200 -0.032895
### 3675 3675 3675 3675 2975.897 0 0
### 3725 3762.5 3712.5 3737.5 3026.507 60281400 0.017007
### 3737.5 3775 3712.5 3775 3056.874 31622800 0.010033
### 3750 3787.5 3712.5 3787.5 3066.996 46828400 0.003311
### 3800 3812.5 3762.5 3812.5 3087.24 72358200 0.006601
### 3837.5 3837.5 3687.5 3712.5 3006.263 82644200 -0.02623
### 3712.5 3737.5 3625 3625 2935.408 75046400 -0.023569
### 3675 3687.5 3587.5 3587.5 2905.042 95699000 -0.010345
### 3575 3612.5 3550 3587.5 2905.042 92002800 0
### 3650 3650 3587.5 3637.5 2945.531 86216800 0.013937
### 3637.5 3662.5 3562.5 3600 2915.164 92714200 -0.010309
### 3625 3625 3475 3550 2874.676 1.93E+08 -0.013889
### 3562.5 3662.5 3550 3662.5 2965.775 1E+08 0.03169
### 3637.5 3650 3525 3550 2874.676 1.68E+08 -0.030717
### 3575 3625 3562.5 3625 2935.408 91520000 0.021127
### 3637.5 3637.5 3575 3637.5 2945.531 94091000 0.003448
### 3600 3637.5 3575 3600 2915.164 72356800 -0.010309
### 3612.5 3625 3550 3562.5 2884.798 84980200 -0.010417
### 3575 3612.5 3562.5 3587.5 2905.042 47003200 0.007017
### 3587.5 3587.5 3550 3550 2874.676 29659800 -0.010453
### 3525 3562.5 3400 3475 2813.943 2.23E+08 -0.021127
### 3500 3537.5 3437.5 3537.5 2864.554 94977600 0.017986
### 3537.5 3537.5 3537.5 3537.5 2864.554 0 0
### 3525 3525 3450 3450 2793.699 71523400 -0.024735
### 3475 3475 3412.5 3425 2773.455 53912400 -0.007247
### 3412.5 3437.5 3337.5 3362.5 2722.844 60509600 -0.018248
### 3400 3400 3325 3350 2712.722 55730600 -0.003718
### 3400 3462.5 3362.5 3450 2793.699 44212200 0.029851
### 3462.5 3550 3462.5 3550 2874.676 71744400 0.028986
### 3575 3612.5 3512.5 3550 2874.676 52140200 0
### 3587.5 3700 3575 3687.5 2986.019 1.59E+08 0.038732
### 3700 3725 3650 3700 2996.141 51652800 0.00339
### 3750 3762.5 3725 3737.5 3026.507 68829800 0.010135
### 3737.5 3750 3712.5 3725 3016.385 45259400 -0.003344
### 3625 3662.5 3587.5 3587.5 2905.042 45751600 -0.036913
### 3637.5 3675 3637.5 3650 2955.653 28799400 0.017422
### 3712.5 3712.5 3612.5 3612.5 2925.286 38906600 -0.010274
### 3650 3687.5 3625 3687.5 2986.019 47868600 0.020761
### 3700 3750 3662.5 3737.5 3026.507 71140200 0.013559
### 3750 3762.5 3725 3750 3036.629 57890600 0.003344
### 3762.5 3762.5 3662.5 3712.5 3006.263 36872800 -0.01
### 3712.5 3712.5 3712.5 3712.5 3006.263 0 0
### 3750 3850 3750 3837.5 3107.484 1.19E+08 0.03367
### 3837.5 3837.5 3775 3775 3056.874 40534200 -0.016287
### 3800 3800 3687.5 3750 3036.629 45862600 -0.006623
### 3787.5 3862.5 3775 3837.5 3107.484 61437800 0.023333
### 3825 3837.5 3762.5 3775 3056.874 30552600 -0.016287
### 3787.5 3800 3700 3700 2996.141 70389000 -0.019867
### 3675 3700 3650 3662.5 2965.775 53372400 -0.010135
### 3700 3725 3662.5 3675 2975.897 48251000 0.003413
### 3687.5 3812.5 3675 3812.5 3087.24 1.43E+08 0.037415
### 3812.5 3812.5 3812.5 3812.5 3087.24 0 0
### 3900 4062.5 3887.5 3900 3158.094 2.43E+08 0.022951
### 3900 3900 3900 3900 3158.094 0 0
### 3900 3937.5 3825 3875 3137.85 69981800 -0.00641
### 3850 3887.5 3837.5 3837.5 3107.484 65384600 -0.009677
### 3850 3862.5 3812.5 3837.5 3107.484 55408400 0
### 3825 3837.5 3775 3825 3097.362 1.11E+08 -0.003257
### 3775 3900 3737.5 3862.5 3127.728 1.51E+08 0.009804
### 3850 3900 3837.5 3887.5 3147.973 1.13E+08 0.006473
### 3912.5 3937.5 3862.5 3862.5 3127.728 1.03E+08 -0.006431
### 3862.5 3862.5 3862.5 3862.5 3127.728 0 0
### 3850 3862.5 3812.5 3850 3117.606 68943800 -0.003236
### 3850 3850 3787.5 3825 3097.362 60141600 -0.006493
### 3750 3787.5 3662.5 3762.5 3046.752 1.01E+08 -0.01634
### 3837.5 3837.5 3775 3825 3097.362 68861800 0.016611
### 3750 3787.5 3725 3762.5 3046.752 79916800 -0.01634
### 3725 3787.5 3725 3750 3036.629 90947000 -0.003322
### 3775 3787.5 3687.5 3737.5 3026.507 65009400 -0.003333
### 3787.5 3825 3750 3762.5 3046.752 83342800 0.006689
### 3725 3762.5 3700 3725 3016.385 85983800 -0.009967
### 3762.5 3800 3712.5 3712.5 3006.263 1.13E+08 -0.003356
### 3675 3725 3625 3675 2975.897 86481000 -0.010101
### 3750 3750 3537.5 3537.5 2864.554 59716600 -0.037415
### 3500 3637.5 3487.5 3612.5 2925.286 93447200 0.021201
### 3637.5 3675 3537.5 3625 2935.408 1.29E+08 0.00346
### 3662.5 3700 3612.5 3650 2955.653 88253000 0.006897
### 3675 3800 3662.5 3787.5 3066.996 65668800 0.037671
### 3800 3887.5 3787.5 3850 3117.606 99151200 0.016502
### 3800 3862.5 3762.5 3862.5 3228.879 1.45E+08 0.035692
### 3850 3850 3675 3687.5 3082.586 2.99E+08 -0.045308
### 3725 3775 3700 3775 3155.732 89397400 0.023729
### 3775 3775 3775 3775 3155.732 0 0
### 3800 3887.5 3775 3837.5 3207.98 1.73E+08 0.016556
### 3837.5 3837.5 3837.5 3837.5 3207.98 0 0
### 3837.5 3837.5 3837.5 3837.5 3207.98 0 0
### 3837.5 3837.5 3837.5 3837.5 3207.98 0 0
### 3837.5 3837.5 3837.5 3837.5 3207.98 0 0
### 3837.5 3837.5 3837.5 3837.5 3207.98 0 0
### 3925 3975 3912.5 3925 3281.126 2.08E+08 0.022801
### 3937.5 3950 3900 3937.5 3291.575 1.07E+08 0.003185
### 3950 3950 3900 3937.5 3291.575 69330800 0
### 3937.5 3950 3850 3912.5 3270.676 63482400 -0.006349
### 3937.5 3937.5 3900 3912.5 3270.676 61672200 0
### 3950 3950 3900 3900 3260.227 47269400 -0.003195
### 3887.5 3937.5 3887.5 3925 3281.126 1.04E+08 0.00641
### 3950 4000 3937.5 3987.5 3333.373 1.57E+08 0.015924
### 4000 4025 3962.5 3975 3322.924 93589200 -0.003135
### 4000 4012.5 3950 3987.5 3333.373 1.46E+08 0.003145
### 3950 4012.5 3950 3987.5 3333.373 70252200 0
### 4012.5 4012.5 3962.5 3975 3322.924 59303200 -0.003135
### 3925 4000 3925 3975 3322.924 72115200 0
### 3987.5 4025 3987.5 4000 3343.823 63152000 0.006289
### 4012.5 4025 3987.5 4012.5 3354.272 61888000 0.003125
### 4025 4037.5 3987.5 4000 3343.823 61455600 -0.003115
### 4025 4025 3987.5 4012.5 3354.272 64875600 0.003125
### 3975 4012.5 3975 4012.5 3354.272 93933600 0
### 4025 4025 4000 4012.5 3354.272 31578600 0
### 3962.5 4012.5 3862.5 3912.5 3270.676 1.87E+08 -0.024922
### 3875 3937.5 3862.5 3937.5 3291.575 1.06E+08 0.00639
### 3912.5 3962.5 3900 3950 3302.024 88590800 0.003175
### 3975 4000 3962.5 3975 3322.924 1.01E+08 0.006329
### 4012.5 4025 3987.5 4000 3343.823 70231200 0.006289
### 4025 4062.5 4012.5 4037.5 3375.171 73474000 0.009375
### 4075 4087.5 4050 4075 3406.519 89444800 0.009288
### 4037.5 4062.5 3987.5 4037.5 3375.171 1.47E+08 -0.009202
### 4000 4025 3975 3987.5 3333.373 1.28E+08 -0.012384
### 3950 3975 3912.5 3925 3281.126 1.42E+08 -0.015674
### 3900 3950 3900 3937.5 3291.575 1.05E+08 0.003185
### 3900 3912.5 3875 3887.5 3249.778 82851000 -0.012698
### 3912.5 3925 3850 3850 3218.429 74981800 -0.009646
### 3850 3912.5 3850 3850 3218.429 65565800 0
### 3862.5 3900 3850 3900 3260.227 77462000 0.012987
### 3825 3887.5 3812.5 3875 3239.328 62727400 -0.00641
### 3912.5 3912.5 3837.5 3900 3260.227 55206400 0.006452
### 3900 3987.5 3862.5 3975 3322.924 87075600 0.019231
### 3937.5 3987.5 3900 3987.5 3333.373 59008800 0.003145
### 3937.5 3950 3862.5 3887.5 3249.778 96731000 -0.025078
### 3850 3875 3800 3837.5 3207.98 1.04E+08 -0.012862
### 3800 3825 3662.5 3712.5 3103.485 1.3E+08 -0.032573
### 3650 3700 3550 3625 3030.339 1.57E+08 -0.023569
### 3637.5 3700 3637.5 3675 3072.137 1.04E+08 0.013793
### 3725 3762.5 3675 3750 3134.833 85711800 0.020408
### 3750 3775 3725 3725 3113.935 39017600 -0.006667
### 3750 3750 3675 3700 3093.036 69256600 -0.006711
### 3775 3775 3650 3675 3072.137 68067800 -0.006757
### 3750 3762.5 3675 3750 3134.833 1.08E+08 0.020408
### 3675 3700 3650 3700 3093.036 57456400 -0.013333
### 3700 3712.5 3662.5 3687.5 3082.586 47693000 -0.003379
### 3725 3725 3662.5 3675 3072.137 38551200 -0.00339
### 3712.5 3725 3650 3687.5 3082.586 75396200 0.003401
### 3662.5 3675 3612.5 3612.5 3019.89 49841400 -0.020339
### 3650 3662.5 3575 3612.5 3019.89 77652800 0
### 3625 3625 3575 3587.5 2998.991 44535800 -0.00692
### 3550 3550 3500 3525 2946.744 78614600 -0.017422
### 3525 3562.5 3512.5 3512.5 2936.294 1.53E+08 -0.003546
### 3512.5 3550 3475 3525 2946.744 96082400 0.003559
### 3525 3550 3512.5 3537.5 2957.193 63748800 0.003546
### 3562.5 3625 3537.5 3625 3030.339 1.06E+08 0.024735
### 3612.5 3612.5 3562.5 3587.5 2998.991 37622200 -0.010345
### 3587.5 3600 3412.5 3450 2884.047 96998200 -0.038328
### 3487.5 3487.5 3425 3462.5 2894.496 74434600 0.003623
### 3500 3512.5 3462.5 3487.5 2915.395 78642800 0.00722
### 3512.5 3575 3487.5 3525 2946.744 88646000 0.010753
### 3537.5 3537.5 3462.5 3487.5 2915.395 55841400 -0.010638
### 3450 3525 3450 3525 2946.744 52070400 0.010753
### 3500 3575 3475 3575 2988.542 80777800 0.014184
### 3625 3662.5 3550 3575 2988.542 84564600 0
### 3612.5 3625 3562.5 3600 3009.44 28700200 0.006993
### 3525 3550 3462.5 3500 2925.844 66615800 -0.027778
### 3462.5 3550 3462.5 3487.5 2915.395 70992200 -0.003571
### 3537.5 3600 3525 3600 3009.44 53708400 0.032258
### 3587.5 3587.5 3537.5 3550 2967.642 35941600 -0.013889
### 3550 3575 3487.5 3537.5 2957.193 1.05E+08 -0.003521
### 3525 3550 3475 3500 2925.844 49012600 -0.010601
### 3462.5 3487.5 3425 3475 2904.946 52110000 -0.007143
### 3487.5 3500 3437.5 3450 2884.047 37565400 -0.007194
### 3500 3550 3475 3550 2967.642 45471400 0.028985
### 3500 3525 3475 3487.5 2915.395 44329400 -0.017606
### 3450 3487.5 3450 3487.5 2915.395 58294000 0
### 3450 3525 3450 3450 2884.047 31243400 -0.010753
### 3437.5 3475 3250 3262.5 2727.305 1.3E+08 -0.054348
### 3262.5 3262.5 3137.5 3200 2675.058 1.47E+08 -0.019157
### 3225 3262.5 3162.5 3200 2675.058 69121800 0
### 3237.5 3237.5 3162.5 3175 2654.159 36656400 -0.007812
### 3175 3250 3175 3250 2716.856 1.05E+08 0.023622
### 3225 3237.5 3200 3212.5 2685.507 55131400 -0.011539
### 3212.5 3300 3212.5 3262.5 2727.305 1.2E+08 0.015564
### 3250 3325 3237.5 3275 2737.755 96816400 0.003832
### 3312.5 3337.5 3250 3300 2758.654 65272800 0.007634
### 3275 3300 3250 3287.5 2748.204 94139600 -0.003788
### 3300 3325 3275 3312.5 2769.103 1.19E+08 0.007605
### 3312.5 3350 3312.5 3350 2800.451 1.5E+08 0.011321
### 3337.5 3437.5 3325 3387.5 2831.8 1.18E+08 0.011194
### 3400 3412.5 3350 3400 2842.249 83622800 0.00369
### 3425 3425 3375 3412.5 2852.698 62050200 0.003677
### 3412.5 3550 3375 3537.5 2957.193 98440400 0.03663
### 3562.5 3625 3537.5 3612.5 3019.89 1.33E+08 0.021201
### 3637.5 3637.5 3487.5 3500 2925.844 1.06E+08 -0.031142
### 3500 3537.5 3462.5 3500 2925.844 46389600 0
### 3550 3575 3500 3550 2967.642 91735400 0.014286
### 3537.5 3537.5 3487.5 3512.5 2936.294 47667200 -0.010563
### 3525 3525 3450 3512.5 2936.294 78160000 0
### 3512.5 3512.5 3462.5 3487.5 2915.395 24366800 -0.007117
### 3500 3512.5 3437.5 3437.5 2873.597 56584800 -0.014337
### 3475 3600 3462.5 3600 3009.44 94253000 0.047273
### 3587.5 3600 3412.5 3487.5 2915.395 1.13E+08 -0.03125
### 3512.5 3512.5 3387.5 3500 2925.844 78753600 0.003584
### 3487.5 3575 3425 3550 2967.642 76355000 0.014286
### 3537.5 3550 3487.5 3525 2946.744 45212000 -0.007042
### 3500 3550 3462.5 3512.5 2936.294 52900800 -0.003546
### 3500 3500 3387.5 3437.5 2873.597 75148400 -0.021352
### 3437.5 3450 3350 3437.5 2873.597 66698600 0
### 3462.5 3512.5 3462.5 3475 2904.946 47017200 0.010909
### 3475 3512.5 3437.5 3487.5 2915.395 61287000 0.003597
### 3512.5 3575 3475 3575 2988.542 67006200 0.02509
### 3575 3600 3525 3550 2967.642 46727600 -0.006993
### 3500 3600 3475 3587.5 2998.991 60944600 0.010563
### 3550 3587.5 3525 3537.5 2957.193 40452800 -0.013937
### 3500 3525 3462.5 3487.5 2915.395 47676200 -0.014134
### 3500 3525 3450 3462.5 2894.496 1.74E+08 -0.007169
### 3412.5 3487.5 3400 3450 2884.047 72928800 -0.00361
### 3425 3450 3387.5 3387.5 2831.8 56275200 -0.018116
### 3387.5 3500 3387.5 3487.5 2915.395 53250600 0.02952
### 3487.5 3575 3462.5 3550 2967.642 74561000 0.017921
### 3525 3587.5 3512.5 3587.5 2998.991 79039000 0.010563
### 3537.5 3575 3525 3537.5 2957.193 65802200 -0.013937
### 3550 3600 3537.5 3587.5 2998.991 74217800 0.014134
### 3600 3612.5 3562.5 3587.5 2998.991 53720600 0
### 3600 3650 3600 3625 3030.339 72098600 0.010453
### 3600 3700 3600 3687.5 3082.586 1.32E+08 0.017241
### 3675 3700 3662.5 3675 3072.137 68454200 -0.00339
### 3662.5 3725 3637.5 3650 3051.238 79738600 -0.006803
### 3700 3725 3675 3687.5 3082.586 1.27E+08 0.010274
### 3675 3712.5 3675 3675 3072.137 96037400 -0.00339
### 3675 3700 3662.5 3675 3072.137 1.01E+08 0
### 3675 3775 3662.5 3762.5 3145.283 1.23E+08 0.02381
### 3762.5 3800 3737.5 3800 3176.631 1.13E+08 0.009967
### 3775 3850 3775 3850 3218.429 1.5E+08 0.013158
### 3900 3900 3837.5 3862.5 3228.879 1.31E+08 0.003247
### 3887.5 3912.5 3875 3900 3260.227 1.41E+08 0.009709
### 3912.5 3912.5 3862.5 3875 3239.328 58182800 -0.00641
### 3862.5 3900 3825 3837.5 3207.98 78005800 -0.009677
### 3837.5 3887.5 3825 3875 3239.328 37379800 0.009772
### 3875 3912.5 3812.5 3862.5 3228.879 70294600 -0.003226
### 3825 3837.5 3762.5 3800 3176.631 61892000 -0.016181
### 3862.5 3862.5 3787.5 3800 3176.631 70895600 0
### 3775 3775 3687.5 3750 3134.833 1.05E+08 -0.013158
### 3775 3862.5 3762.5 3850 3218.429 75587000 0.026667
### 3850 3862.5 3825 3862.5 3228.879 64231800 0.003247
### 3862.5 3875 3825 3862.5 3228.879 75399600 0
### 3900 3900 3850 3875 3239.328 1.04E+08 0.003236
### 3875 3900 3800 3825 3197.53 89795200 -0.012903
### 3800 3837.5 3762.5 3775 3155.732 1.45E+08 -0.013072
### 3787.5 3875 3762.5 3862.5 3228.879 1.31E+08 0.023179
### 3900 3900 3800 3812.5 3187.081 24031800 -0.012945
### 3875 3875 3812.5 3850 3218.429 39166600 0.009836
### 3875 3925 3862.5 3900 3260.227 1.22E+08 0.012987
### 3900 3912.5 3850 3887.5 3249.778 83127800 -0.003205
### 3912.5 4000 3862.5 3962.5 3312.474 1.55E+08 0.019293
### 3975 3987.5 3850 3862.5 3228.879 98280000 -0.025237
### 3825 3912.5 3800 3875 3239.328 69349600 0.003236
### 3912.5 3962.5 3887.5 3900 3260.227 1.1E+08 0.006452
### 3900 3912.5 3800 3825 3197.53 85395600 -0.019231
### 3837.5 3850 3725 3775 3155.732 1.58E+08 -0.013072
### 3700 3787.5 3675 3750 3134.833 87271800 -0.006623
### 3800 3837.5 3750 3762.5 3145.283 1.39E+08 0.003333
### 3800 3850 3775 3850 3218.429 1.3E+08 0.023256
### 3900 3925 3837.5 3850 3218.429 1.11E+08 0
### 3837.5 3875 3837.5 3862.5 3228.879 86438600 0.003247
### 3850 3875 3800 3862.5 3228.879 78553800 0
### 3862.5 3912.5 3837.5 3887.5 3249.778 98520200 0.006473
### 3912.5 3950 3887.5 3900 3260.227 1.05E+08 0.003215
### 3912.5 3975 3900 3925 3281.126 87904000 0.00641
### 3875 3925 3875 3912.5 3270.676 41345200 -0.003185
### 3925 3937.5 3900 3925 3281.126 29816600 0.003195
### 3900 3925 3900 3912.5 3270.676 65442000 -0.003185
### 3925 3975 3900 3975 3322.924 1.22E+08 0.015974
### 4012.5 4025 3962.5 4000 3343.823 1.15E+08 0.006289
### 3975 4000 3912.5 3950 3302.024 91798000 -0.0125
### 3900 3912.5 3825 3887.5 3249.778 1.29E+08 -0.015823
### 3887.5 3950 3850 3900 3260.227 1.06E+08 0.003215
### 3875 3875 3825 3825 3197.53 1.98E+08 -0.019231
### 3825 3850 3625 3675 3072.137 2.23E+08 -0.039216
### 3375 3637.5 3275 3637.5 3194.353 1.89E+08 0.039782
### 3575 3625 3475 3475 3051.65 1.02E+08 -0.044673
### 3550 3675 3512.5 3600 3161.422 96445200 0.035971
### 3625 3750 3612.5 3737.5 3282.17 92555400 0.038194
### 3775 3825 3750 3800 3337.056 1.05E+08 0.016722
### 3700 3700 3612.5 3625 3183.376 72311200 -0.046053
### 3500 3500 3287.5 3287.5 2886.993 1.13E+08 -0.093103
### 3325 3500 3325 3437.5 3018.719 1.14E+08 0.045627
### 3462.5 3525 3312.5 3412.5 2996.764 97168800 -0.007273
### 3237.5 3337.5 3112.5 3212.5 2821.129 91578200 -0.058608
### 3100 3237.5 3000 3175 2788.198 2.39E+08 -0.011673
### 3175 3175 3175 3175 2788.198 0 0
### 2962.5 2962.5 2762.5 2762.5 2425.952 1.86E+08 -0.129921
### 2800 2825 2575 2575 2261.294 2.15E+08 -0.067873
### 2500 2500 2395 2395 2103.223 1.68E+08 -0.069903
### 2370 2370 2230 2230 1958.325 4.78E+08 -0.068894
### 2175 2175 2075 2075 1822.208 59985800 -0.069507
### 2075 2115 1930 1930 1694.873 2.37E+08 -0.069879
### 1900 2290 1890 2235 1962.716 3.87E+08 0.158031
### 2255 2612.5 2250 2470 2169.086 3.97E+08 0.105145
### 2420 2420 2300 2300 2019.797 39766600 -0.068826
### 2325 2410 2225 2340 2054.924 2.08E+08 0.017391
### 2325 2440 2220 2305 2024.188 1.52E+08 -0.014957
### 2285 2375 2180 2375 2085.66 1.32E+08 0.030369
### 2400 2512.5 2400 2512.5 2206.409 1.05E+08 0.057895
### 2512.5 2612.5 2450 2600 2283.249 1.14E+08 0.034826
### 2700 2800 2485 2562.5 2250.317 1.91E+08 -0.014423
### 2587.5 2587.5 2385 2385 2094.442 1.56E+08 -0.069268
### 2400 2450 2305 2335 2050.533 1.64E+08 -0.020964
### 2340 2340 2235 2235 1962.716 1.15E+08 -0.042827
### 2240 2320 2200 2285 2006.625 1.33E+08 0.022371
### 2320 2345 2200 2200 1931.98 1.25E+08 -0.037199
### 2200 2200 2075 2105 1848.553 2.15E+08 -0.043182
### 2110 2210 2110 2190 1923.198 1.63E+08 0.04038
### 2225 2265 2135 2185 1918.807 1.21E+08 -0.002283
### 2185 2205 2125 2175 1910.026 92203200 -0.004577
### 2165 2250 2125 2245 1971.498 1.27E+08 0.032184
### 2245 2285 2240 2250 1975.888 1.15E+08 0.002227
### 2250 2250 2140 2140 1879.289 1.32E+08 -0.048889
### 2155 2175 2045 2075 1822.208 2.05E+08 -0.030374
### 2095 2120 2035 2075 1822.208 1.57E+08 0
### 2100 2110 2000 2000 1756.345 1.93E+08 -0.036145
### 2035 2240 2030 2230 1958.325 2.3E+08 0.115
### 2230 2230 2120 2145 1883.68 80572600 -0.038117
### 2150 2200 2080 2110 1852.944 1.85E+08 -0.016317
### 2125 2130 2080 2080 1826.599 1.39E+08 -0.014218
### 2100 2155 2090 2100 1844.162 1.27E+08 0.009615
### 2140 2140 2095 2115 1857.335 83552200 0.007143
### 2115 2115 2000 2005 1760.736 1.89E+08 -0.052009
### 1995 2025 1950 2005 1760.736 1.35E+08 0
### 1985 2005 1950 1975 1734.391 1.41E+08 -0.014963
### 1975 1995 1840 1880 1650.965 2.27E+08 -0.048101
### 1900 1900 1830 1860 1633.401 1.59E+08 -0.010638
### 1880 2000 1880 1930 1694.873 2E+08 0.037634
### 1925 2060 1915 2035 1787.081 2.38E+08 0.054404
### 2065 2080 2030 2050 1800.254 1.81E+08 0.007371
### 2075 2100 2005 2055 1804.645 1.24E+08 0.002439
### 2075 2170 2075 2145 1883.68 2.65E+08 0.043796
### 2145 2245 2125 2235 1962.716 3.51E+08 0.041958
### 2275 2495 2265 2310 2028.579 2.08E+08 0.033557
### 2335 2475 2295 2430 2133.959 2.97E+08 0.051948
### 2450 2500 2360 2365 2076.878 1.7E+08 -0.026749
### 2365 2435 2300 2425 2129.569 1.85E+08 0.02537
### 2500 2662.5 2475 2625 2305.203 2.93E+08 0.082474
### 2650 2725 2575 2637.5 2316.18 1.47E+08 0.004762
### 2600 2612.5 2455 2455 2155.914 2.9E+08 -0.069194
### 2400 2435 2285 2345 2059.315 3.65E+08 -0.044806
### 2295 2450 2215 2445 2147.132 2.9E+08 0.042644
### 2425 2455 2345 2360 2072.488 1.7E+08 -0.034765
### 2410 2525 2410 2512.5 2206.409 1.46E+08 0.064619
### 2550 2600 2445 2450 2151.523 2.14E+08 -0.024876
### 2420 2485 2390 2410 2116.396 1.52E+08 -0.016327
### 2440 2475 2410 2440 2142.741 1.26E+08 0.012448
### 2440 2455 2400 2405 2112.005 66825000 -0.014344
### 2425 2425 2345 2395 2103.223 95010400 -0.004158
### 2445 2600 2445 2575 2261.294 2.78E+08 0.075157
### 2537.5 2600 2470 2512.5 2206.409 1.46E+08 -0.024272
### 2562.5 2575 2490 2500 2195.432 85829000 -0.004975
### 2490 2500 2435 2470 2169.086 99123000 -0.012
### 2512.5 2525 2475 2475 2173.477 1.14E+08 0.002024
### 2500 2512.5 2455 2495 2191.041 67747600 0.008081
### 2490 2512.5 2480 2500 2195.432 80606600 0.002004
### 2480 2537.5 2450 2500 2195.432 57839800 0
### 2500 2575 2500 2537.5 2228.363 90019000 0.015
### 2562.5 2575 2525 2525 2217.386 80447600 -0.004926
### 2525 2675 2512.5 2637.5 2316.18 1.49E+08 0.044554
### 2675 2700 2600 2625 2305.203 98277200 -0.004739
### 2625 2637.5 2562.5 2587.5 2272.272 77850000 -0.014286
### 2625 2662.5 2612.5 2625 2305.203 72688200 0.014493
### 2650 2662.5 2600 2650 2327.157 78259800 0.009524
### 2675 2712.5 2625 2637.5 2316.18 60755400 -0.004717
### 2637.5 2675 2625 2637.5 2316.18 43859400 0
### 2637.5 2650 2587.5 2587.5 2272.272 60177000 -0.018957
### 2587.5 2612.5 2525 2550 2239.34 52111600 -0.014493
### 2575 2725 2537.5 2650 2327.157 1.45E+08 0.039216
### 2687.5 2762.5 2650 2712.5 2382.043 1.19E+08 0.023585
### 2737.5 2887.5 2712.5 2850 2502.792 1.46E+08 0.050691
### 2850 2850 2775 2800 2458.884 66603400 -0.017544
### 2812.5 2937.5 2775 2937.5 2579.632 58848200 0.049107
### 2950 3000 2887.5 2925 2568.655 74524600 -0.004255
### 2925 2925 2837.5 2850 2502.792 69737200 -0.025641
### 2862.5 2900 2812.5 2900 2546.701 52644600 0.017544
### 2925 2937.5 2725 2750 2414.975 2.6E+08 -0.051724
### 2762.5 2800 2725 2787.5 2447.906 89173800 0.013636
### 2775 2850 2725 2850 2502.792 1.34E+08 0.022422
### 2850 2937.5 2850 2887.5 2535.724 90911200 0.013158
### 2850 2900 2812.5 2900 2546.701 57228800 0.004329
### 2900 2912.5 2825 2900 2546.701 50162400 0
### 2912.5 3050 2900 2987.5 2623.541 1.18E+08 0.030172
### 3000 3137.5 2975 3075 2700.381 92910400 0.029289
### 3125 3125 3025 3025 2656.472 85989200 -0.01626
### 3037.5 3050 2975 3012.5 2645.495 66653400 -0.004132
### 3012.5 3112.5 3012.5 3075 2700.381 1.16E+08 0.020747
### 3087.5 3125 3037.5 3050 2678.427 64511800 -0.00813
### 3025 3087.5 2962.5 3000 2634.518 1.32E+08 -0.016393
### 3025 3137.5 3025 3125 2744.289 1.32E+08 0.041667
### 3125 3175 3087.5 3175 2788.198 78703400 0.016
### 3175 3175 3100 3150 2766.244 93450200 -0.007874
### 3137.5 3175 3100 3112.5 2733.312 75655000 -0.011905
### 3112.5 3150 2950 2975 2612.563 2.23E+08 -0.044177
### 2987.5 3062.5 2937.5 3062.5 2689.404 85330800 0.029412
### 3062.5 3100 3025 3037.5 2667.449 93203600 -0.008163
### 3037.5 3075 2975 2987.5 2623.541 1.29E+08 -0.016461
### 2975 2987.5 2925 2962.5 2601.586 1.07E+08 -0.008368
### 2962.5 2975 2887.5 2925 2568.655 1.01E+08 -0.012658
### 2950 3000 2937.5 2987.5 2623.541 60346000 0.021367
### 2950 2950 2875 2887.5 2535.724 98282200 -0.033473
### 2762.5 2762.5 2687.5 2687.5 2360.089 1.73E+08 -0.069264
### 2525 2762.5 2525 2737.5 2403.998 2.71E+08 0.018605
### 2737.5 2887.5 2737.5 2875 2524.746 1.44E+08 0.050228
### 2875 2912.5 2800 2837.5 2491.815 1.29E+08 -0.013043
### 2875 2875 2812.5 2825 2480.838 57936000 -0.004405
### 2800 2875 2762.5 2787.5 2447.906 76432000 -0.013274
### 2787.5 2837.5 2750 2787.5 2447.906 91596600 0
### 2787.5 2812.5 2700 2737.5 2403.998 52930000 -0.017937
### 2650 2712.5 2637.5 2650 2327.157 1.14E+08 -0.031963
### 2650 2687.5 2562.5 2600 2283.249 84710800 -0.018868
### 2525 2575 2500 2537.5 2228.363 1.22E+08 -0.024039
### 2600 2675 2537.5 2675 2349.112 1.4E+08 0.054187
### 2700 2712.5 2575 2575 2261.294 99702600 -0.037383
### 2600 2625 2512.5 2537.5 2228.363 1.11E+08 -0.014563
### 2550 2575 2430 2480 2177.868 1.52E+08 -0.02266
### 2500 2600 2490 2600 2283.249 78954200 0.048387
### 2587.5 2612.5 2500 2600 2283.249 99143400 0
### 2625 2687.5 2587.5 2675 2349.112 74300800 0.028846
### 2750 2775 2725 2750 2414.975 89104400 0.028038
### 2700 2775 2687.5 2775 2436.929 88748600 0.009091
### 2775 2787.5 2712.5 2725 2393.021 88763400 -0.018018
### 2725 2787.5 2725 2775 2436.929 90248600 0.018349
### 2787.5 2825 2775 2812.5 2469.86 77947000 0.013513
### 2812.5 2837.5 2762.5 2837.5 2491.815 69863400 0.008889
### 2862.5 2887.5 2812.5 2887.5 2535.724 1.1E+08 0.017621
### 2850 2875 2800 2800 2458.884 77289200 -0.030303
### 2800 2825 2725 2787.5 2447.906 67817800 -0.004464
### 2800 2862.5 2787.5 2850 2502.792 58936200 0.022422
### 2862.5 2875 2800 2825 2480.838 77213200 -0.008772
### 2837.5 2862.5 2737.5 2762.5 2425.952 1.14E+08 -0.022124
### 2750 2775 2700 2725 2393.021 1.39E+08 -0.013575
### 2762.5 2787.5 2737.5 2775 2436.929 65900200 0.018349
### 2812.5 2925 2812.5 2887.5 2535.724 1.89E+08 0.040541
### 2875 2925 2850 2887.5 2535.724 1.13E+08 0
### 2837.5 3012.5 2800 2987.5 2623.541 2.17E+08 0.034632
### 2987.5 3000 2950 3000 2634.518 75963400 0.004184
### 2975 3012.5 2850 2850 2502.792 1.53E+08 -0.05
### 2937.5 3000 2912.5 2987.5 2623.541 1.76E+08 0.048246
### 2987.5 3050 2962.5 3025 2656.472 1.64E+08 0.012552
### 3125 3150 3025 3075 2700.381 1.23E+08 0.016529
### 3200 3262.5 3150 3187.5 2799.175 2.5E+08 0.036585
### 3212.5 3250 3175 3187.5 2799.175 1.66E+08 0
### 3187.5 3200 3050 3087.5 2711.358 1.36E+08 -0.031373
### 3050 3125 3037.5 3125 2744.289 1.22E+08 0.012146
### 3150 3225 3075 3100 2722.335 1.34E+08 -0.008
### 3137.5 3187.5 3100 3125 2744.289 1.06E+08 0.008064
### 3075 3175 3075 3175 2788.198 1.25E+08 0.016
### 3125 3175 3100 3162.5 2777.221 94808200 -0.003937
### 3137.5 3175 3125 3150 2766.244 1.01E+08 -0.003953
### 3150 3212.5 3137.5 3200 2810.153 1.07E+08 0.015873
### 3225 3250 3187.5 3212.5 2821.129 1.41E+08 0.003906
### 3250 3325 3250 3262.5 2865.038 1.98E+08 0.015564
### 3300 3362.5 3275 3362.5 2952.855 1.32E+08 0.030651
### 3387.5 3400 3312.5 3325 2919.924 1.24E+08 -0.011152
### 3275 3312.5 3112.5 3162.5 2777.221 3.08E+08 -0.048872
### 3162.5 3312.5 3162.5 3262.5 2865.038 1.77E+08 0.03162
### 3262.5 3325 3237.5 3325 2919.924 1.15E+08 0.019157
### 3325 3337.5 3262.5 3287.5 2886.993 1.55E+08 -0.011278
### 3250 3300 3212.5 3300 2897.97 74976000 0.003802
### 3337.5 3375 3312.5 3350 2941.878 1.34E+08 0.015151
### 3337.5 3362.5 3300 3337.5 2930.901 70350400 -0.003731
### 3387.5 3425 3362.5 3400 2985.787 1.88E+08 0.018726
### 3425 3437.5 3350 3387.5 2974.81 94541800 -0.003676
### 3362.5 3400 3337.5 3362.5 2952.855 94645200 -0.00738
### 3350 3362.5 3300 3350 2941.878 1.36E+08 -0.003718
### 3400 3412.5 3362.5 3387.5 2974.81 97361800 0.011194
### 3387.5 3437.5 3387.5 3437.5 3018.719 1.1E+08 0.01476
### 3400 3412.5 3350 3350 2941.878 1.43E+08 -0.025455
### 3387.5 3400 3337.5 3350 2941.878 83174600 0
### 3287.5 3312.5 3175 3200 2810.153 1.66E+08 -0.044776
### 3250 3300 3100 3175 2788.198 1.1E+08 -0.007813
### 3250 3287.5 3150 3262.5 2865.038 75527000 0.027559
### 3287.5 3300 3200 3212.5 2821.129 57422600 -0.015326
### 3262.5 3262.5 3162.5 3162.5 2777.221 88941400 -0.015564
### 3175 3262.5 3112.5 3250 2854.061 61058000 0.027668
### 3275 3275 3200 3212.5 2821.129 69928200 -0.011539
### 3212.5 3262.5 3137.5 3212.5 2821.129 87109000 0
### 3225 3262.5 3212.5 3237.5 2843.084 80114200 0.007782
### 3237.5 3287.5 3225 3275 2876.015 93635600 0.011583
### 3287.5 3425 3275 3425 3007.741 2.13E+08 0.045802
### 3450 3500 3412.5 3475 3051.65 1.69E+08 0.014599
### 3525 3537.5 3462.5 3462.5 3040.673 1.07E+08 -0.003597
### 3525 3525 3412.5 3425 3007.741 70295000 -0.01083
### 3437.5 3462.5 3312.5 3362.5 2952.855 77235600 -0.018248
### 3300 3475 3300 3462.5 3040.673 1.19E+08 0.02974
### 3500 3512.5 3425 3487.5 3062.627 77834600 0.00722
### 3500 3725 3500 3687.5 3238.261 2.21E+08 0.057348
### 3687.5 3687.5 3600 3625 3183.376 82052000 -0.016949
### 3637.5 3675 3562.5 3600 3161.422 1.17E+08 -0.006896
### 3625 3650 3512.5 3650 3205.33 1.01E+08 0.013889
### 3650 3725 3625 3687.5 3238.261 2.07E+08 0.010274
### 3700 3700 3587.5 3650 3205.33 1.72E+08 -0.010169
### 3575 3625 3450 3525 3095.559 1.36E+08 -0.034247
### 3550 3612.5 3287.5 3287.5 2886.993 3.34E+08 -0.067376
### 3325 3362.5 3100 3350 2941.878 2.43E+08 0.019011
### 3400 3400 3200 3237.5 2843.084 1.6E+08 -0.033582
### 3300 3325 3225 3250 2854.061 1.67E+08 0.003861
### 3287.5 3337.5 3225 3287.5 2886.993 1.39E+08 0.011539
### 3350 3350 3225 3275 2876.015 97199600 -0.003802
### 3300 3337.5 3275 3287.5 2886.993 1.25E+08 0.003817
### 3300 3350 3225 3250 2854.061 2.08E+08 -0.011407
### 3287.5 3287.5 3237.5 3250 2854.061 1.03E+08 0
### 3275 3275 3250 3250 2854.061 35879400 0
### 3275 3287.5 3250 3250 2854.061 48995200 0
### 3250 3275 3225 3237.5 2843.084 63202000 -0.003846
### 3225 3237.5 3150 3175 2788.198 1.17E+08 -0.019305
### 3125 3200 3112.5 3125 2744.289 1.14E+08 -0.015748
### 3125 3200 3100 3187.5 2799.175 1.02E+08 0.02
### 3225 3250 3187.5 3187.5 2799.175 1.08E+08 0
### 3150 3187.5 3150 3162.5 2777.221 89107800 -0.007843
### 3175 3200 3162.5 3187.5 2799.175 82498600 0.007905
### 3212.5 3237.5 3137.5 3137.5 2755.267 1.34E+08 -0.015686
### 3087.5 3162.5 3050 3075 2700.381 2.46E+08 -0.01992
### 3112.5 3300 3112.5 3287.5 2886.993 2.21E+08 0.069106
### 3325 3325 3250 3300 2897.97 1.63E+08 0.003802
### 3337.5 3337.5 3262.5 3300 2897.97 78532200 0
### 3312.5 3325 3262.5 3275 2876.015 1.21E+08 -0.007576
### 3262.5 3287.5 3225 3237.5 2843.084 87239000 -0.01145
### 3275 3287.5 3187.5 3212.5 2821.129 54098000 -0.007722
### 3187.5 3262.5 3187.5 3212.5 2821.129 1.12E+08 0
### 3250 3250 3225 3250 2854.061 51903000 0.011673
### 3275 3375 3275 3362.5 2952.855 1.59E+08 0.034615
### 3387.5 3387.5 3312.5 3325 2919.924 79922400 -0.011152
### 3325 3362.5 3250 3275 2876.015 1.12E+08 -0.015038
### 3300 3325 3262.5 3262.5 2865.038 50841200 -0.003817
### 3312.5 3425 3312.5 3400 2985.787 1.52E+08 0.042146
### 3400 3400 3350 3387.5 2974.81 1.51E+08 -0.003676
### 3375 3412.5 3312.5 3312.5 2908.947 1.16E+08 -0.02214
### 3375 3375 3312.5 3337.5 2930.901 97289600 0.007547
### 3250 3262.5 3200 3212.5 2917.402 1.15E+08 -0.004606
### 3225 3237.5 3162.5 3200 2906.051 71666600 -0.003891
### 3225 3237.5 3175 3212.5 2917.402 84478000 0.003906
### 3200 3250 3187.5 3187.5 2894.699 79520400 -0.007782
### 3200 3212.5 3137.5 3162.5 2871.996 41180600 -0.007843
### 3125 3162.5 3062.5 3075 2792.533 1.59E+08 -0.027668
### 3125 3162.5 3075 3100 2815.237 77715200 0.00813
### 3150 3150 3100 3112.5 2826.588 39468400 0.004032
### 3112.5 3150 3075 3137.5 2849.292 29650600 0.008032
### 3150 3162.5 3125 3162.5 2871.996 46420200 0.007968
### 3125 3187.5 3100 3137.5 2849.292 88449600 -0.007905
### 3187.5 3275 3162.5 3237.5 2940.106 1.26E+08 0.031872
### 3212.5 3250 3137.5 3150 2860.644 48429000 -0.027027
### 3100 3175 3100 3150 2860.644 76327000 0
### 3175 3200 3125 3162.5 2871.996 80914000 0.003968
### 3200 3200 3112.5 3150 2860.644 68337400 -0.003953
### 3175 3175 3125 3150 2860.644 63194400 0
### 3125 3137.5 3100 3112.5 2826.588 43598600 -0.011905
### 3100 3125 3087.5 3100 2815.237 63882600 -0.004016
### 3075 3087.5 3062.5 3062.5 2781.181 65425600 -0.012097
### 3087.5 3112.5 3050 3062.5 2781.181 71452000 0
### 3025 3075 3012.5 3075 2792.533 1.05E+08 0.004082
### 3050 3062.5 2975 2987.5 2713.071 1.15E+08 -0.028455
### 2987.5 3037.5 2975 3025 2747.126 96850800 0.012552
### 3050 3137.5 3050 3100 2815.237 1.61E+08 0.024793
### 3112.5 3137.5 3075 3112.5 2826.588 82870600 0.004032
### 3112.5 3125 3062.5 3087.5 2803.885 69941600 -0.008032
### 3050 3075 3000 3025 2747.126 65334000 -0.020243
### 3025 3050 2987.5 3050 2769.83 56355200 0.008264
### 3075 3075 3025 3025 2747.126 45851800 -0.008197
### 3062.5 3062.5 3012.5 3037.5 2758.478 37091000 0.004132
### 3062.5 3062.5 2975 2975 2701.719 65331800 -0.020576
### 3012.5 3012.5 2975 2987.5 2713.071 35481400 0.004202
### 3000 3000 2925 2950 2679.015 69381800 -0.012552
### 2987.5 3000 2937.5 2962.5 2690.367 95099800 0.004237
### 2987.5 3000 2912.5 2950 2679.015 73965200 -0.004219
### 2900 2925 2812.5 2837.5 2576.85 98436000 -0.038136
### 2825 2875 2800 2825 2565.498 69610000 -0.004405
### 2862.5 2950 2837.5 2912.5 2644.96 1.4E+08 0.030973
### 2937.5 2937.5 2875 2875 2610.905 54897600 -0.012875
### 2887.5 2975 2887.5 2950 2679.015 90594400 0.026087
### 3000 3000 2875 2875 2610.905 3.54E+08 -0.025424
### 2912.5 2950 2887.5 2900 2633.608 78305800 0.008696
### 2937.5 3050 2912.5 3000 2724.423 96660000 0.034483
### 3075 3100 3037.5 3050 2769.83 1.57E+08 0.016667
### 3087.5 3137.5 3062.5 3125 2837.94 86426400 0.02459
### 3125 3162.5 3062.5 3062.5 2781.181 76307800 -0.02
### 3100 3100 3037.5 3062.5 2781.181 42514400 0
### 3075 3075 3000 3000 2724.423 57084000 -0.020408
### 3037.5 3087.5 3000 3075 2792.533 47078600 0.025
### 3087.5 3125 3062.5 3100 2815.237 43543600 0.00813
### 3137.5 3150 3112.5 3137.5 2849.292 77757800 0.012097
### 3150 3150 3112.5 3137.5 2849.292 50043400 0
### 3150 3162.5 3112.5 3162.5 2871.996 1.07E+08 0.007968
### 3162.5 3175 3100 3137.5 2849.292 90051600 -0.007905
### 3125 3137.5 3100 3100 2815.237 1.47E+08 -0.011952
### 3087.5 3100 2975 3100 2815.237 2.01E+08 0
### 3050 3050 2975 3012.5 2735.774 1.39E+08 -0.028226
### 3037.5 3125 3012.5 3087.5 2803.885 96680600 0.024896
### 3112.5 3112.5 3012.5 3012.5 2735.774 66074200 -0.024291
### 3050 3050 2987.5 2987.5 2713.071 52248000 -0.008299
### 3000 3012.5 2950 2950 2679.015 61052000 -0.012552
### 2912.5 2950 2837.5 2850 2588.201 1.27E+08 -0.033898
### 2925 2925 2850 2887.5 2622.257 96970800 0.013158
### 2925 2975 2900 2950 2679.015 1.47E+08 0.021645
### 2975 3000 2950 2987.5 2713.071 87385400 0.012712
### 2987.5 3012.5 2962.5 2975 2701.719 80422400 -0.004184
### 2987.5 2987.5 2900 2925 2656.312 29242400 -0.016807
### 2950 2950 2875 2887.5 2622.257 56066200 -0.01282
### 2887.5 2912.5 2837.5 2875 2610.905 96691000 -0.004329
### 2925 2950 2875 2950 2679.015 81459000 0.026087
### 2950 2950 2887.5 2887.5 2622.257 50822400 -0.021186
### 2937.5 2937.5 2887.5 2900 2633.608 39692600 0.004329
### 2925 2950 2887.5 2887.5 2622.257 65117000 -0.00431
### 2900 2912.5 2825 2850 2588.201 59225200 -0.012987
### 2862.5 2950 2837.5 2937.5 2667.664 94438400 0.030702
### 2937.5 2950 2912.5 2937.5 2667.664 39567600 0
### 2900 2925 2875 2875 2610.905 31460200 -0.021277
### 2912.5 2975 2900 2962.5 2690.367 87100200 0.030435
### 2987.5 3050 2975 3025 2747.126 55171400 0.021097
### 3000 3025 2975 2987.5 2713.071 37457600 -0.012397
### 2987.5 3000 2900 2900 2633.608 77160200 -0.029289
### 2925 2950 2875 2912.5 2644.96 79279400 0.00431
### 2875 2950 2875 2950 2679.015 41266000 0.012875
### 2950 2950 2875 2875 2610.905 68168400 -0.025424
### 2912.5 2912.5 2850 2850 2588.201 92132400 -0.008696
### 2887.5 2887.5 2812.5 2837.5 2576.85 68571000 -0.004386
### 2850 2900 2825 2887.5 2622.257 70957400 0.017621
### 2912.5 2950 2887.5 2912.5 2644.96 67410400 0.008658
### 2937.5 3037.5 2925 3025 2747.126 1.4E+08 0.038627
### 3037.5 3050 2975 2987.5 2713.071 63682000 -0.012397
### 3000 3012.5 2900 2900 2633.608 50317400 -0.029289
### 2900 2937.5 2887.5 2900 2633.608 54893400 0
### 2937.5 2975 2912.5 2962.5 2690.367 51328800 0.021552
### 2987.5 3025 2950 3000 2724.423 41771600 0.012658
### 3000 3025 2925 2987.5 2713.071 53074000 -0.004167
### 3000 3087.5 2962.5 3025 2747.126 1.41E+08 0.012552
### 3050 3050 2900 2925 2656.312 1.02E+08 -0.033058
### 2950 2975 2900 2950 2679.015 62841600 0.008547
### 2950 3000 2950 2987.5 2713.071 46346200 0.012712
### 2975 2987.5 2900 2912.5 2644.96 85217600 -0.025105
### 2937.5 2987.5 2925 2975 2701.719 60726800 0.021459
### 2925 2962.5 2912.5 2912.5 2644.96 55050200 -0.021008
### 2912.5 2937.5 2887.5 2900 2633.608 35765000 -0.004292
### 2925 2975 2912.5 2975 2701.719 65062000 0.025862
### 3000 3050 2975 3050 2769.83 1.36E+08 0.02521
### 3050 3050 3000 3000 2724.423 70082000 -0.016393
### 3025 3050 2987.5 3025 2747.126 51554400 0.008333
### 3050 3075 3000 3062.5 2781.181 50760000 0.012397
### 3100 3162.5 3062.5 3100 2815.237 51684400 0.012245
### 3125 3175 3112.5 3125 2837.94 70448400 0.008064
### 3150 3150 3062.5 3125 2837.94 84660600 0
### 3150 3175 3062.5 3175 2883.347 93331600 0.016
### 3137.5 3150 3087.5 3100 2815.237 1.08E+08 -0.023622
### 3050 3112.5 3025 3075 2792.533 1.05E+08 -0.008064
### 3075 3100 3037.5 3050 2769.83 84931400 -0.00813
### 3087.5 3100 3050 3062.5 2781.181 1.35E+08 0.004098
### 3087.5 3100 3062.5 3075 2792.533 61344200 0.004082
### 3062.5 3075 3025 3025 2747.126 82452800 -0.01626
### 3012.5 3037.5 2962.5 3012.5 2735.774 57569200 -0.004132
### 3012.5 3012.5 2962.5 2987.5 2713.071 45153400 -0.008299
### 2987.5 3050 2975 3037.5 2758.478 26711200 0.016736
### 3062.5 3062.5 3012.5 3037.5 2758.478 40606000 0
### 3037.5 3050 2962.5 2987.5 2713.071 50278400 -0.016461
### 3000 3012.5 2950 2950 2679.015 68500800 -0.012552
### 2975 3012.5 2950 2975 2701.719 64652200 0.008475
### 2975 3025 2962.5 3000 2724.423 56467400 0.008403
### 3025 3075 3000 3075 2792.533 82812000 0.025
### 3075 3100 3025 3050 2769.83 74975400 -0.00813
### 3087.5 3250 3075 3237.5 2940.106 1.57E+08 0.061475
### 3225 3275 3187.5 3212.5 2917.402 94886200 -0.007722
### 3237.5 3337.5 3225 3300 2996.865 1.69E+08 0.027237
### 3325 3412.5 3312.5 3350 3042.272 2.53E+08 0.015151
### 3362.5 3487.5 3362.5 3450 3133.086 2.24E+08 0.029851
### 3450 3462.5 3400 3450 3133.086 1.23E+08 0
### 3487.5 3525 3462.5 3500 3178.493 1.91E+08 0.014493
### 3537.5 3550 3475 3550 3223.9 1.35E+08 0.014286
### 3562.5 3587.5 3525 3587.5 3257.955 1.04E+08 0.010563
### 3587.5 3600 3537.5 3575 3246.604 84353000 -0.003484
### 3600 3662.5 3575 3587.5 3257.955 1.53E+08 0.003497
### 3625 3625 3525 3600 3269.307 99358000 0.003484
### 3587.5 3662.5 3562.5 3587.5 3257.955 1.89E+08 -0.003472
### 3550 3612.5 3537.5 3600 3269.307 65782600 0.003484
### 3587.5 3625 3562.5 3562.5 3235.252 76296200 -0.010417
### 3550 3600 3550 3587.5 3257.955 55872800 0.007017
### 3600 3612.5 3562.5 3575 3246.604 82925200 -0.003484
### 3562.5 3575 3500 3512.5 3189.845 99023600 -0.017483
### 3587.5 3650 3575 3587.5 3257.955 1.61E+08 0.021352
### 3625 3625 3575 3587.5 3257.955 65621400 0
### 3587.5 3600 3500 3512.5 3189.845 51923400 -0.020906
### 3487.5 3625 3462.5 3562.5 3235.252 1.08E+08 0.014235
### 3625 3650 3587.5 3587.5 3257.955 1.04E+08 0.007017
### 3625 3625 3500 3550 3223.9 48035600 -0.010453
### 3600 3600 3500 3500 3178.493 50517400 -0.014084
### 3525 3550 3425 3437.5 3121.734 1.21E+08 -0.017857
### 3437.5 3575 3437.5 3575 3246.604 1.56E+08 0.04
### 3562.5 3612.5 3512.5 3612.5 3280.659 86362400 0.01049
### 3637.5 3637.5 3525 3550 3223.9 56807000 -0.017301
### 3550 3575 3525 3525 3201.197 40131000 -0.007042
### 3525 3612.5 3512.5 3612.5 3280.659 76140200 0.024823
### 3612.5 3625 3575 3612.5 3280.659 72789600 0
### 3600 3612.5 3575 3587.5 3257.955 30911600 -0.00692
### 3587.5 3650 3575 3625 3292.01 1.01E+08 0.010453
### 3675 3750 3612.5 3675 3337.417 92374400 0.013793
### 3612.5 3637.5 3550 3575 3246.604 63127600 -0.027211
### 3562.5 3587.5 3550 3575 3246.604 56217000 0
### 3612.5 3687.5 3587.5 3675 3337.417 97473400 0.027972
### 3662.5 3662.5 3537.5 3550 3223.9 78633400 -0.034014
### 3550 3637.5 3462.5 3587.5 3257.955 1.13E+08 0.010563
### 3625 3625 3475 3500 3178.493 2.19E+08 -0.02439
### 3500 3562.5 3475 3537.5 3212.548 93119800 0.010714
### 3537.5 3625 3500 3600 3269.307 70416400 0.017668
### 3600 3612.5 3550 3575 3246.604 46109400 -0.006944
### 3575 3625 3550 3587.5 3257.955 52050400 0.003497
### 3587.5 3650 3587.5 3650 3314.714 64289400 0.017422
### 3637.5 3650 3575 3575 3246.604 56064200 -0.020548
### 3625 3675 3562.5 3675 3337.417 42688600 0.027972
### 3600 3612.5 3550 3600 3269.307 93532200 -0.020408
### 3600 3612.5 3562.5 3562.5 3235.252 50091200 -0.010417
### 3562.5 3600 3550 3587.5 3257.955 65061400 0.007017
### 3575 3662.5 3562.5 3637.5 3303.362 75677400 0.013937
### 3650 3662.5 3600 3625 3292.01 69082400 -0.003436
### 3612.5 3612.5 3537.5 3575 3246.604 83945200 -0.013793
### 3550 3575 3537.5 3537.5 3212.548 57932600 -0.01049
### 3575 3625 3550 3575 3246.604 49859600 0.010601
### 3587.5 3600 3525 3525 3201.197 34814400 -0.013986
### 3525 3575 3525 3537.5 3212.548 44565000 0.003546
### 3550 3575 3475 3525 3201.197 54902200 -0.003534
### 3525 3550 3487.5 3500 3178.493 34096400 -0.007092
### 3525 3525 3487.5 3525 3201.197 39835400 0.007143
### 3537.5 3562.5 3500 3550 3223.9 20860200 0.007092
### 3550 3562.5 3512.5 3512.5 3189.845 34951600 -0.010563
### 3550 3562.5 3512.5 3525 3201.197 30999600 0.003559
### 3537.5 3600 3525 3587.5 3257.955 44541400 0.01773
### 3575 3587.5 3462.5 3512.5 3189.845 98910200 -0.020906
### 3537.5 3537.5 3475 3512.5 3189.845 65651200 0
### 3512.5 3550 3512.5 3525 3201.197 68452800 0.003559
### 3537.5 3550 3525 3525 3201.197 44378600 0
### 3550 3550 3500 3525 3201.197 50367600 0
### 3525 3575 3525 3575 3246.604 34249200 0.014184
### 3575 3587.5 3550 3562.5 3235.252 35763800 -0.003496
### 3537.5 3612.5 3537.5 3587.5 3257.955 43651400 0.007017
### 3625 3637.5 3575 3600 3269.307 43188000 0.003484
### 3587.5 3625 3550 3625 3292.01 64484800 0.006944
### 3587.5 3600 3500 3512.5 3189.845 1.03E+08 -0.031034
### 3550 3587.5 3512.5 3587.5 3257.955 53067000 0.021352
### 3587.5 3650 3562.5 3650 3314.714 76806800 0.017422
### 3637.5 3637.5 3600 3637.5 3303.362 44476800 -0.003425
### 3600 3625 3575 3612.5 3280.659 69268000 -0.006873
### 3650 3737.5 3612.5 3737.5 3394.177 1.41E+08 0.034602
### 3737.5 3800 3700 3775 3428.232 1.14E+08 0.010033
### 3812.5 3825 3775 3825 3473.639 1.21E+08 0.013245
### 3887.5 3887.5 3725 3737.5 3394.177 1.02E+08 -0.022876
### 3762.5 3762.5 3725 3737.5 3394.177 68769000 0
### 3737.5 3737.5 3675 3737.5 3394.177 60204000 0
### 3725 3762.5 3700 3737.5 3394.177 36629400 0
### 3825 3825 3737.5 3750 3405.528 68867800 0.003344
### 3800 3862.5 3775 3812.5 3462.287 1.59E+08 0.016667
### 3850 3862.5 3800 3837.5 3484.991 1.07E+08 0.006557
### 3850 3875 3825 3862.5 3507.694 1.08E+08 0.006515
### 3887.5 3887.5 3825 3862.5 3507.694 81582600 0
### 3850 3900 3812.5 3900 3541.749 76263200 0.009709
### 3900 3950 3837.5 3950 3587.156 67804400 0.01282
### 3962.5 3962.5 3875 3925 3564.453 74785000 -0.006329
### 3937.5 3937.5 3837.5 3925 3564.453 1.03E+08 0
### 3912.5 3975 3875 3925 3564.453 81303200 0
### 3925 3962.5 3925 3925 3564.453 31720800 0
### 3912.5 3950 3887.5 3937.5 3575.804 69476600 0.003185
### 3962.5 3975 3912.5 3937.5 3575.804 85991000 0
### 3862.5 3937.5 3825 3850 3496.342 1.7E+08 -0.022222
### 3862.5 3875 3825 3850 3496.342 1.63E+08 0
### 3837.5 3925 3825 3825 3473.639 1.5E+08 -0.006494
### 3825 3862.5 3775 3812.5 3462.287 1.11E+08 -0.003268
### 3850 3862.5 3800 3825 3473.639 1.05E+08 0.003279
### 3775 3812.5 3750 3775 3428.232 1.38E+08 -0.013072
### 3812.5 3850 3775 3775 3428.232 1.04E+08 0
### 3787.5 3862.5 3787.5 3812.5 3462.287 1.15E+08 0.009934
### 3850 3875 3800 3837.5 3484.991 1.06E+08 0.006557
### 3862.5 3862.5 3800 3825 3473.639 1.22E+08 -0.003257
### 3825 3912.5 3812.5 3875 3519.046 1.74E+08 0.013072
### 3900 3937.5 3887.5 3887.5 3530.397 1.47E+08 0.003226
### 3900 4025 3900 3975 3609.86 2.92E+08 0.022508
### 4000 4050 3975 3975 3609.86 2.36E+08 0
### 3987.5 4000 3937.5 3962.5 3598.508 2.12E+08 -0.003145
### 3837.5 3862.5 3800 3825 3639.247 1.62E+08 0.011321
### 3850 3875 3825 3837.5 3651.139 1.13E+08 0.003268
### 3837.5 3900 3825 3887.5 3698.711 1.84E+08 0.013029
### 3850 3962.5 3850 3962.5 3770.069 2.11E+08 0.019293
### 3975 3987.5 3887.5 3925 3734.39 1.36E+08 -0.009464
### 3937.5 3950 3900 3937.5 3746.283 95354400 0.003185
### 3987.5 4012.5 3937.5 3962.5 3770.069 1.6E+08 0.006349
### 3975 3987.5 3925 3937.5 3746.283 82476000 -0.006309
### 3962.5 3987.5 3925 3950 3758.176 69174000 0.003175
### 3950 3950 3887.5 3937.5 3746.283 62912400 -0.003165
### 3912.5 3950 3887.5 3912.5 3722.497 82013800 -0.006349
### 3900 3937.5 3900 3912.5 3722.497 82378200 0
### 3900 3900 3825 3837.5 3651.139 1.29E+08 -0.019169
### 3837.5 3887.5 3812.5 3850 3663.032 1.36E+08 0.003257
### 3900 3900 3837.5 3850 3663.032 94622400 0
### 3850 3875 3825 3837.5 3651.139 1.08E+08 -0.003247
### 3837.5 3875 3812.5 3850 3663.032 92691200 0.003257
### 3837.5 3875 3825 3862.5 3674.925 90558600 0.003247
### 3862.5 3875 3825 3837.5 3651.139 63275600 -0.006472
### 3837.5 3862.5 3787.5 3812.5 3627.354 1.01E+08 -0.006515
### 3812.5 3837.5 3787.5 3787.5 3603.568 1.05E+08 -0.006557
### 3825 3950 3812.5 3925 3734.39 1.64E+08 0.036304
### 4000 4200 3962.5 4150 3948.464 3.37E+08 0.057325
### 4100 4162.5 4037.5 4137.5 3936.571 1.68E+08 -0.003012
### 4100 4225 4012.5 4112.5 3912.785 1.79E+08 -0.006042
### 4125 4212.5 4112.5 4175 3972.25 1.32E+08 0.015198
### 4137.5 4212.5 4112.5 4112.5 3912.785 1.18E+08 -0.01497
### 4387.5 4537.5 4337.5 4475 4257.681 4.43E+08 0.088146
### 4312.5 4337.5 4162.5 4162.5 3960.356 3.52E+08 -0.069832
### 3912.5 4087.5 3912.5 4050 3853.32 4.98E+08 -0.027027
### 4050 4100 4000 4000 3805.748 1.99E+08 -0.012346
### 3987.5 4025 3862.5 3937.5 3746.283 1.63E+08 -0.015625
### 3937.5 3950 3875 3900 3710.604 1.66E+08 -0.009524
### 3900 4000 3900 3925 3734.39 1.5E+08 0.00641
### 3987.5 4012.5 3900 3950 3758.176 1.63E+08 0.006369
### 3900 3962.5 3875 3950 3758.176 1.28E+08 0
### 3975 4025 3975 4000 3805.748 1.07E+08 0.012658
### 4025 4037.5 3900 3937.5 3746.283 1.44E+08 -0.015625
### 3975 4025 3950 3962.5 3770.069 1.35E+08 0.006349
### 3950 4025 3912.5 3925 3734.39 1.33E+08 -0.009464
### 4000 4062.5 3975 4050 3853.32 1.55E+08 0.031847
### 4100 4100 4000 4100 3900.892 1.18E+08 0.012346
### 4137.5 4250 4112.5 4250 4043.607 2.62E+08 0.036585
### 4162.5 4175 4025 4100 3900.892 2.03E+08 -0.035294
### 4137.5 4150 4100 4100 3900.892 1.48E+08 0
### 4100 4175 4012.5 4075 3877.106 1.49E+08 -0.006098
### 4100 4175 4075 4150 3948.464 1.33E+08 0.018405
### 4112.5 4212.5 4075 4200 3996.035 1.53E+08 0.012048
### 4200 4250 4175 4212.5 4007.928 2.17E+08 0.002976
### 4137.5 4162.5 4075 4087.5 3888.999 1.65E+08 -0.029674
### 4000 4050 3975 4050 3853.32 1.22E+08 -0.009174
### 4000 4100 4000 4100 3900.892 1E+08 0.012346
### 4062.5 4162.5 4062.5 4150 3948.464 1.42E+08 0.012195
### 4250 4250 4150 4187.5 3984.142 1.87E+08 0.009036
### 4087.5 4125 4037.5 4037.5 3841.427 1.57E+08 -0.035821
### 4050 4125 4025 4125 3924.677 74978200 0.021672
### 4150 4175 4100 4125 3924.677 62996600 0
### 4100 4137.5 4062.5 4075 3877.106 88306600 -0.012121
### 4075 4112.5 4050 4075 3877.106 48817400 0
### 4100 4150 4075 4150 3948.464 60638400 0.018405
### 4200 4200 4037.5 4112.5 3912.785 76574400 -0.009036
### 4075 4100 4000 4062.5 3865.213 1.1E+08 -0.012158
### 4050 4062.5 3975 3975 3781.962 1.13E+08 -0.021538
### 4000 4050 3950 3962.5 3770.069 1.26E+08 -0.003145
### 3937.5 3962.5 3787.5 3800 3615.461 1.92E+08 -0.041009
### 3787.5 3837.5 3637.5 3700 3520.317 2.46E+08 -0.026316
### 3725 3862.5 3725 3825 3639.247 90919800 0.033784
### 3825 3825 3675 3762.5 3579.782 1.81E+08 -0.01634
### 3750 3775 3712.5 3712.5 3532.21 1.2E+08 -0.013289
### 3775 3775 3700 3737.5 3555.996 57156600 0.006734
### 3737.5 3762.5 3700 3737.5 3555.996 22860800 0
### 3737.5 3737.5 3687.5 3712.5 3532.21 51524400 -0.006689
### 3700 3712.5 3637.5 3637.5 3460.852 1.42E+08 -0.020202
### 3625 3687.5 3600 3637.5 3460.852 1.58E+08 0
### 3650 3700 3587.5 3587.5 3413.28 1.92E+08 -0.013746
### 3612.5 3675 3612.5 3675 3496.531 1.52E+08 0.02439
### 3675 3725 3637.5 3712.5 3532.21 1.29E+08 0.010204
### 3775 3975 3775 3950 3758.176 2.16E+08 0.063973
### 4000 4000 3862.5 3950 3758.176 1.26E+08 0
### 3962.5 3962.5 3887.5 3925 3734.39 54461200 -0.006329
### 3937.5 3950 3887.5 3887.5 3698.711 30750600 -0.009554
### 3912.5 4012.5 3900 4000 3805.748 58317600 0.028939
### 4025 4062.5 4000 4050 3853.32 87439200 0.0125
### 4012.5 4100 4012.5 4025 3829.534 94427400 -0.006173
### 4112.5 4175 4075 4137.5 3936.571 1.33E+08 0.02795
### 4100 4112.5 3987.5 3987.5 3793.855 95909000 -0.036254
### 4000 4087.5 3987.5 4087.5 3888.999 57458200 0.025078
### 4087.5 4125 4025 4125 3924.677 55822800 0.009174
### 4150 4150 4075 4125 3924.677 75188600 0
### 4137.5 4150 4087.5 4125 3924.677 64150800 0
### 4125 4175 4112.5 4175 3972.25 82522000 0.012121
### 4212.5 4300 4200 4237.5 4031.714 1.17E+08 0.01497
### 4175 4300 4125 4300 4091.179 79950200 0.014749
### 4312.5 4337.5 4212.5 4262.5 4055.5 1.07E+08 -0.008721
### 4262.5 4287.5 4212.5 4237.5 4031.714 62626200 -0.005865
### 4225 4275 4200 4225 4019.821 44464800 -0.00295
### 4275 4325 4237.5 4262.5 4055.5 1.09E+08 0.008876
### 4387.5 4400 4287.5 4300 4091.179 1.17E+08 0.008798
### 4300 4325 4250 4250 4043.607 48290200 -0.011628
### 4212.5 4275 4175 4262.5 4055.5 1.21E+08 0.002941
### 4250 4337.5 4225 4312.5 4103.072 95553400 0.01173
### 4300 4350 4275 4312.5 4103.072 60958200 0
### 4275 4312.5 4212.5 4287.5 4079.286 77254800 -0.005797
### 4312.5 4325 4250 4250 4043.607 82356600 -0.008746
### 4200 4300 4175 4275 4067.393 62683800 0.005882
### 4312.5 4375 4287.5 4325 4114.965 1.1E+08 0.011696
### 4250 4425 4225 4425 4210.109 1.52E+08 0.023121
### 4425 4475 4337.5 4462.5 4245.788 1.21E+08 0.008475
### 4487.5 4500 4362.5 4425 4210.109 90044600 -0.008403
### 4425 4500 4400 4475 4257.681 60491000 0.011299
### 4487.5 4500 4400 4412.5 4198.216 65296200 -0.013966
### 4387.5 4437.5 4362.5 4437.5 4222.001 97771400 0.005666
### 4450 4550 4412.5 4475 4257.681 96931000 0.008451
### 4537.5 4550 4475 4537.5 4317.146 1.29E+08 0.013966
### 4575 4600 4537.5 4587.5 4364.717 1.11E+08 0.011019
### 4625 4750 4612.5 4725 4495.54 1.85E+08 0.029973
### 4637.5 4700 4600 4650 4424.182 1.2E+08 -0.015873
### 4700 4750 4650 4675 4447.968 1.57E+08 0.005376
### 4637.5 4650 4512.5 4550 4329.039 1.68E+08 -0.026738
### 4625 4650 4575 4612.5 4388.503 1.37E+08 0.013736
### 4662.5 4687.5 4600 4600 4376.61 1.41E+08 -0.00271
### 4575 4637.5 4550 4637.5 4412.289 71044400 0.008152
### 4637.5 4650 4587.5 4600 4376.61 96479200 -0.008086
### 4600 4625 4575 4600 4376.61 61877000 0
### 4562.5 4687.5 4475 4625 4400.396 1.34E+08 0.005435
### 4625 4675 4600 4675 4447.968 1.31E+08 0.010811
### 4725 4800 4637.5 4650 4424.182 1.33E+08 -0.005348
### 4675 4687.5 4600 4625 4400.396 67945200 -0.005376
### 4650 4712.5 4612.5 4712.5 4483.647 1.14E+08 0.018919
### 4662.5 4687.5 4612.5 4637.5 4412.289 54662400 -0.015915
### 4650 4687.5 4612.5 4612.5 4388.503 90247000 -0.005391
### 4650 4737.5 4637.5 4637.5 4412.289 75891600 0.00542
### 4650 4662.5 4612.5 4662.5 4436.075 43279200 0.005391
### 4662.5 4712.5 4637.5 4712.5 4483.647 51267000 0.010724
### 4687.5 4700 4637.5 4650 4424.182 55465000 -0.013263
### 4712.5 4712.5 4625 4650 4424.182 71925600 0
### 4687.5 4750 4650 4712.5 4483.647 1.19E+08 0.013441
### 4750 4775 4662.5 4737.5 4507.433 58832000 0.005305
### 4825 4825 4687.5 4700 4471.754 1.06E+08 -0.007916
### 4725 4737.5 4650 4725 4495.54 60905200 0.005319
### 4750 4787.5 4725 4750 4519.326 67904400 0.005291
### 4687.5 4787.5 4662.5 4737.5 4507.433 71544800 -0.002632
### 4675 4962.5 4675 4950 4709.613 1.02E+08 0.044855
### 5000 5225 4962.5 5175 4923.687 1.84E+08 0.045455
### 5162.5 5250 5125 5125 4876.115 1.02E+08 -0.009662
### 5137.5 5225 5112.5 5112.5 4864.222 83305200 -0.002439
### 5112.5 5125 5000 5100 4852.329 80531400 -0.002445
### 5100 5162.5 5025 5100 4852.329 84531200 0
### 5062.5 5112.5 5050 5100 4852.329 1.02E+08 0
### 5150 5275 5112.5 5275 5018.83 1.74E+08 0.034314
### 5300 5300 5112.5 5200 4947.472 1.12E+08 -0.014218
### 5187.5 5200 4987.5 5037.5 4792.864 1.28E+08 -0.03125
### 4975 5100 4975 5087.5 4840.436 1.2E+08 0.009926
### 5012.5 5075 5000 5075 4828.543 70781200 -0.002457
### 5087.5 5125 5000 5125 4876.115 98034400 0.009852
### 5137.5 5137.5 5037.5 5075 4828.543 39585800 -0.009756
### 5025 5075 5025 5075 4828.543 68010400 0
### 5025 5075 5000 5050 4804.757 61964000 -0.004926
### 5150 5225 5112.5 5212.5 4959.365 1.02E+08 0.032178
### 5275 5275 5075 5125 4876.115 61055200 -0.016787
### 5150 5150 5050 5125 4876.115 83000800 0
### 5050 5087.5 4950 5000 4757.185 1.28E+08 -0.02439
### 4925 5012.5 4925 4950 4709.613 1.68E+08 -0.01
### 4975 5112.5 4962.5 5087.5 4840.436 1.12E+08 0.027778
### 5087.5 5100 5012.5 5050 4804.757 52311600 -0.007371
### 5025 5125 5025 5062.5 4816.65 79850600 0.002475
### 5062.5 5150 5062.5 5100 4852.329 78250600 0.007407
### 5112.5 5150 5100 5112.5 4864.222 59701400 0.002451
### 5112.5 5112.5 5050 5087.5 4840.436 77984800 -0.00489
### 5087.5 5137.5 5062.5 5062.5 4816.65 64779000 -0.004914
### 5125 5225 5100 5162.5 4911.793 72261000 0.019753
### 5162.5 5400 5162.5 5262.5 5006.937 3.47E+08 0.01937
### 5262.5 5325 5200 5200 4947.472 1.41E+08 -0.011876
### 5200 5262.5 5162.5 5262.5 5006.937 70811400 0.012019
### 5325 5500 5287.5 5437.5 5173.438 1.46E+08 0.033254
### 5437.5 5500 5362.5 5450 5185.332 1.39E+08 0.002299
### 5312.5 5350 5187.5 5187.5 4935.58 2.01E+08 -0.048165
### 5037.5 5112.5 4987.5 5025 4780.971 2.8E+08 -0.031325
### 4975 5025 4912.5 4962.5 4721.506 2.41E+08 -0.012438
### 4912.5 5000 4887.5 4975 4733.399 1.84E+08 0.002519
### 4887.5 5000 4887.5 4950 4709.613 2.24E+08 -0.005025
### 5037.5 5050 4975 4975 4733.399 1.63E+08 0.00505
### 4950 5012.5 4950 4950 4709.613 82673400 -0.005025
### 4912.5 5050 4912.5 5050 4804.757 7.7E+08 0.020202
### 5000 5037.5 4950 5000 4757.185 1.01E+08 -0.009901
### 5000 5025 4975 5025 4780.971 56633800 0.005
### 5062.5 5062.5 5000 5000 4757.185 37945200 -0.004975
### 5050 5050 4975 4975 4733.399 78836200 -0.005
### 4950 5000 4950 4962.5 4721.506 38571200 -0.002513
### 4987.5 5025 4975 5025 4780.971 19578800 0.012594
### 5025 5025 4937.5 4975 4733.399 43282000 -0.00995
### 5000 5000 4925 4987.5 4745.292 30258400 0.002513
### 4950 4987.5 4937.5 4987.5 4745.292 56981400 0
### 5000 5025 4962.5 4962.5 4721.506 40655800 -0.005013
### 4962.5 4987.5 4937.5 4937.5 4697.72 5985400 -0.005038
### 4925 4987.5 4925 4975 4733.399 13815200 0.007595
### 5012.5 5037.5 4987.5 5012.5 4769.078 38575800 0.007538
### 5025 5025 4862.5 4912.5 4673.934 84945800 -0.01995
### 4862.5 4900 4800 4900 4662.042 44097000 -0.002544
### 4875 4925 4800 4862.5 4626.362 67250600 -0.007653
### 4750 4775 4587.5 4637.5 4412.289 2.15E+08 -0.046272
### 4537.5 4587.5 4450 4475 4257.681 1.94E+08 -0.03504
### 4500 4725 4500 4600 4376.61 2.2E+08 0.027933
### 4562.5 4612.5 4525 4587.5 4364.717 1.07E+08 -0.002717
### 4550 4675 4550 4650 4424.182 1.46E+08 0.013624
### 4700 4912.5 4687.5 4875 4638.255 1.46E+08 0.048387
### 4825 4887.5 4750 4775 4543.112 95360600 -0.020513
### 4800 4912.5 4762.5 4875 4638.255 81704200 0.020942
### 4925 5000 4900 4987.5 4745.292 93227400 0.023077
### 4925 4987.5 4900 4950 4709.613 35028000 -0.007519
### 4900 4925 4850 4850 4614.469 72767800 -0.020202
### 4887.5 4937.5 4875 4912.5 4673.934 70558600 0.012887
### 4950 5075 4950 5012.5 4769.078 2.17E+08 0.020356
### 5012.5 5062.5 4937.5 4975 4733.399 82589400 -0.007481
### 5012.5 5050 4937.5 4975 4733.399 1.67E+08 0
### 4975 5025 4837.5 4850 4614.469 1.66E+08 -0.025126
### 4862.5 4875 4787.5 4862.5 4626.362 99351800 0.002577
### 4875 4975 4875 4962.5 4721.506 1.08E+08 0.020566
### 4962.5 5025 4875 4937.5 4697.72 1.09E+08 -0.005038
### 4975 5112.5 4950 5087.5 4840.436 1.18E+08 0.03038
### 5062.5 5112.5 5050 5100 4852.329 75656000 0.002457
### 5150 5200 5125 5125 4876.115 1.22E+08 0.004902
### 5225 5225 5075 5150 4899.9 81114600 0.004878
### 5275 5275 5125 5175 4923.687 56771800 0.004854
### 5225 5225 5137.5 5187.5 4935.58 39570600 0.002415
### 5150 5175 5050 5112.5 4864.222 75595200 -0.014458
### 5112.5 5137.5 5062.5 5087.5 4840.436 49569000 -0.00489
### 5087.5 5150 5050 5150 4899.9 58521000 0.012285
### 5150 5150 5100 5137.5 4888.008 40696400 -0.002427
### 5150 5150 5087.5 5100 4852.329 52604400 -0.007299
### 5062.5 5087.5 4975 5000 4757.185 75513400 -0.019608
### 4987.5 5050 4962.5 5037.5 4792.864 1.78E+08 0.0075
### 5062.5 5112.5 5037.5 5062.5 4816.65 54138200 0.004963
### 5037.5 5075 5025 5075 4828.543 47901800 0.002469
### 5037.5 5075 5000 5000 4757.185 1.46E+08 -0.014778
### 5075 5100 5025 5050 4804.757 89565600 0.01
### 5075 5150 5075 5112.5 4864.222 72991800 0.012376
### 5100 5125 5012.5 5025 4780.971 88630600 -0.017115
### 5087.5 5112.5 5037.5 5062.5 4816.65 53728800 0.007463
### 5075 5137.5 5062.5 5087.5 4840.436 80065800 0.004938
### 5125 5137.5 5087.5 5137.5 4888.008 1.05E+08 0.009828
### 5200 5250 5175 5225 4971.258 83286000 0.017032
### 5212.5 5212.5 5137.5 5187.5 4935.58 1.08E+08 -0.007177
### 5137.5 5187.5 5112.5 5175 4923.687 92827600 -0.00241
### 5100 5137.5 4925 4962.5 4721.506 1.92E+08 -0.041063
### 5025 5087.5 4925 5025 4780.971 2.63E+08 0.012594
### 5037.5 5037.5 4912.5 4925 4685.827 1.35E+08 -0.0199
### 4975 5062.5 4962.5 5050 4804.757 2.24E+08 0.025381
### 5025 5050 5000 5000 4757.185 46333000 -0.009901
### 5050 5250 5037.5 5250 4995.044 1.31E+08 0.05
### 5312.5 5475 5287.5 5450 5185.332 2.22E+08 0.038095
### 5200 5212.5 5100 5100 5100 1.52E+08 -0.016456
### 5100 5137.5 5050 5062.5 5062.5 1.04E+08 -0.007353
### 5125 5187.5 5100 5175 5175 1.07E+08 0.022222
### 10350 10400 10225 10225 10225 48593100 0.975845
### 5137.5 5162.5 5100 5162.5 5162.5 92013200 -0.49511
### 5200 5262.5 5200 5262.5 5262.5 1.02E+08 0.01937
### 5250 5300 5100 5200 5200 94482600 -0.011876
### 5150 5250 5150 5225 5225 42655500 0.004808
### 5225 5225 5150 5175 5175 47999400 -0.009569
### 5150 5175 5050 5100 5100 74787800 -0.014493
### 5100 5100 5050 5100 5100 37744800 0
### 5100 5225 5100 5150 5150 1.12E+08 0.009804
### 5175 5200 5125 5125 5125 67928500 -0.004854
### 5150 5250 5150 5225 5225 1.42E+08 0.019512
### 5225 5250 5125 5125 5125 95789900 -0.019139
### 5150 5250 5125 5175 5175 1.07E+08 0.009756
### 5400 5425 5175 5200 5200 2.07E+08 0.004831
### 5175 5225 5175 5200 5200 51076300 0
### 5225 5225 5150 5175 5175 1.17E+08 -0.004808
### 5250 5250 5175 5250 5250 98024100 0.014493
### 5250 5250 5150 5225 5225 1.11E+08 -0.004762
### 5175 5225 5125 5175 5175 1.01E+08 -0.009569
### 5175 5200 5125 5175 5175 64499500 0
### 5175 5200 5125 5125 5125 64678000 -0.009662
### 5100 5125 5050 5050 5050 93531000 -0.014634
### 5050 5125 5050 5075 5075 58148200 0.00495
### 5075 5100 5025 5100 5100 63262300 0.004926
### 5075 5075 5000 5000 5000 1.05E+08 -0.019608
### 5050 5050 5000 5050 5050 76451700 0.01
### 5075 5075 4980 4990 4990 42752200 -0.011881
### 4990 5075 4980 5000 5000 63396700 0.002004
### 5075 5100 5025 5075 5075 78499800 0.015
### 5100 5250 5075 5225 5225 1.2E+08 0.029557
### 5200 5250 5100 5125 5125 1.66E+08 -0.019139
### 5125 5150 5050 5075 5075 1.26E+08 -0.009756
### 5050 5175 5050 5175 5175 76424100 0.019704
### 5175 5200 5100 5125 5125 42313700 -0.009662
### 5175 5175 5100 5150 5150 60646900 0.004878
### 5100 5200 5100 5150 5150 49086100 0
### 5175 5200 5050 5050 5050 3.94E+08 -0.019417
### 5100 5150 5075 5075 5075 1.49E+08 0.00495
### 5050 5100 4950 5050 5050 2.45E+08 -0.004926
### 5000 5075 5000 5025 5025 1.3E+08 -0.00495
### 5000 5075 5000 5025 5025 1.73E+08 0
### 5025 5125 5000 5125 5125 1.51E+08 0.0199
### 5100 5125 5050 5100 5100 91080300 -0.004878
### 5100 5175 5050 5100 5100 1.44E+08 0
### 5125 5150 5050 5050 5050 96670300 -0.009804
### 5050 5150 5050 5125 5125 94097900 0.014851
### 5125 5150 5075 5150 5150 1.04E+08 0.004878
### 5100 5150 5100 5125 5125 36211300 -0.004854
### 5100 5125 5050 5100 5100 44316800 -0.004878
### 5050 5100 5050 5100 5100 58061600 0
### 5100 5150 5075 5075 5075 60457300 -0.004902
### 5075 5125 5050 5075 5075 47276900 0
### 5100 5175 5075 5125 5125 74263700 0.009852
### 5175 5250 5150 5200 5200 1.02E+08 0.014634
### 5125 5350 5125 5350 5350 2.27E+08 0.028846
### 5400 5400 5225 5250 5250 1.2E+08 -0.018692
### 5300 5325 5250 5275 5275 78430000 0.004762
### 5300 5350 5250 5300 5300 90981000 0.004739
### 5275 5300 5150 5150 5150 1.29E+08 -0.028302
### 5175 5225 5150 5175 5175 82685700 0.004854
### 5200 5300 5175 5275 5275 1.01E+08 0.019324
### 5300 5375 5250 5300 5300 1.24E+08 0.004739
### 5375 5375 5275 5350 5350 1.01E+08 0.009434
### 5400 5425 5350 5400 5400 1.22E+08 0.009346
### 5425 5475 5375 5375 5375 99897600 -0.00463
### 5375 5425 5300 5350 5350 65073800 -0.004651
### 5400 5550 5400 5525 5525 1.32E+08 0.03271
### 5550 5575 5450 5550 5550 1.11E+08 0.004525
### 5550 5625 5500 5500 5500 54865000 -0.009009
### 5550 5575 5500 5550 5550 65237300 0.009091
### 5550 5600 5525 5575 5575 88526700 0.004505
### 5575 5700 5575 5625 5625 86556200 0.008969
### 5625 5725 5625 5700 5700 1.22E+08 0.013333
### 5800 5800 5625 5725 5725 1.89E+08 0.004386
### 5650 5725 5600 5650 5650 1.15E+08 -0.0131
### 5625 5750 5600 5700 5700 1.34E+08 0.00885
### 5725 5825 5700 5800 5800 68587500 0.017544
### 5800 5825 5750 5775 5775 47144200 -0.00431
### 5850 5925 5825 5875 5875 1.04E+08 0.017316
### 5900 5950 5875 5900 5900 66473200 0.004255
### 5900 5950 5850 5900 5900 64495400 0
### 5925 6000 5900 5975 5975 78859600 0.012712
### 5975 6025 5900 5925 5925 46568600 -0.008368
### 5925 5950 5800 5950 5950 86460500 0.004219
### 5900 5925 5800 5800 5800 1.17E+08 -0.02521
### 5775 5800 5675 5800 5800 1.64E+08 0
### 5725 5825 5725 5775 5775 1.05E+08 -0.00431
### 5800 5875 5800 5825 5825 61845800 0.008658
### 5800 5950 5800 5950 5950 93617200 0.021459
### 5950 5950 5850 5850 5850 40844700 -0.016807
### 5900 5950 5875 5950 5950 42648300 0.017094
### 5900 5925 5825 5900 5900 65093100 -0.008403
### 5950 6025 5900 6000 6000 63980400 0.016949
### 6000 6025 5950 5950 5950 50839300 -0.008333
### 5925 6100 5925 5975 5975 65727400 0.004202
### 6000 6075 5900 6025 6025 1.59E+08 0.008368
### 6075 6125 6050 6075 6075 50796000 0.008299
### 6075 6150 6050 6100 6100 56317700 0.004115
### 6100 6150 6075 6100 6100 24893100 0
### 6050 6125 6050 6050 6050 40547800 -0.008197
### 6000 6025 5825 5875 5875 1.24E+08 -0.028926
### 5900 5925 5775 5900 5900 81980400 0.004255
### 5900 5925 5825 5925 5925 74510600 0.004237
### 5950 5950 5850 5875 5875 54076800 -0.008439
### 5825 5850 5775 5850 5850 69884000 -0.004255
### 5825 5875 5775 5825 5825 59132600 -0.004274
### 5900 5975 5850 5925 5925 1.65E+08 0.017167
### 5900 5950 5875 5900 5900 53450400 -0.004219
### 5900 6075 5875 6000 6000 84608400 0.016949
### 6100 6125 6050 6075 6075 64864900 0.0125
### 6050 6075 5975 6000 6000 60535000 -0.012346
### 6000 6050 5975 6000 6000 51069900 0
### 6000 6050 5975 6000 6000 40650900 0
### 5975 6000 5850 5925 5925 1.1E+08 -0.0125
### 5925 6050 5900 6000 6000 75050600 0.012658
### 6050 6050 6000 6025 6025 71554100 0.004167
### 6025 6100 6025 6050 6050 33296500 0.004149
### 6000 6075 6000 6075 6075 37093100 0.004132
### 6075 6125 5975 6125 6125 69154000 0.00823
### 6150 6200 6100 6125 6125 69566800 0
### 6150 6150 6025 6025 6025 25913600 -0.016327

Return 0.12%
Annualized 45.09%
Variance 0.15%
Annualized 53.73%
Date Open High Low Close Adj Close Volume
### 9080 9080 9080 9080 7947.167 0
### 9085 9350 9085 9280 8122.214 9111000
### 9280 9500 9275 9500 8314.767 11008000
### 9490 9560 9400 9560 8367.28 4863500
### 9600 9840 9600 9720 8507.319 10195500
### 9720 9720 9305 9470 8288.51 16261000
### 9475 9600 9200 9200 8052.197 10060500
### 9280 9665 9255 9665 8459.182 12351000
### 9660 9690 9440 9690 8481.062 10777000
### 9660 9710 9540 9710 8498.566 8833500
### 9765 9960 9760 9960 8717.377 11469500
### 9960 9970 9565 9585 8389.162 17816500
### 9660 9800 9660 9775 8555.457 8912500
### 9730 9785 9605 9785 8564.209 10810000
### 9795 9820 9725 9750 8533.576 6446500
### 9750 9830 9750 9810 8586.091 8455500
### 9820 9820 9700 9790 8568.586 7077500
### 9790 9815 9765 9815 8590.467 8645500
### 9815 9820 9700 9810 8586.091 7809500
### 9800 9800 9500 9555 8362.905 13522500
### 9555 9725 9520 9520 8332.271 10453000
### 9640 9830 9640 9815 8590.467 16914000
### 9970 10000 9860 10000 8752.387 29132500
### 10000 10000 9965 10000 8752.387 9109000
### 10000 10010 9700 9780 8559.834 8699000
### 9780 9780 9780 9780 8559.834 0
### 9800 9980 9800 9975 8730.506 8369000
### 9975 9975 9880 9945 8704.248 4857500
### 9925 9965 9800 9965 8721.752 5335000
### 9960 9960 9775 9775 8555.457 5718000
### 9780 9940 9780 9820 8594.842 6486000
### 9820 9865 9780 9850 8621.1 8230000
### 9840 9840 9775 9775 8555.457 5928500
### 9700 9720 9600 9600 8402.291 8939000
### 9600 9940 9585 9885 8651.735 8248000
### 9860 9945 9740 9860 8629.852 8475500
### 10000 10025 9980 10005 8756.762 18266500
### 9990 9990 9790 9905 8669.239 7230500
### 9910 9920 9810 9900 8664.862 6609000
### 9970 9970 9765 9765 8546.705 6915000
### 9800 9995 9760 9995 8748.01 7338500
### 9900 9955 9760 9800 8577.34 8259500
### 9880 9890 9735 9735 8520.447 13420000
### 9815 9920 9775 9810 8586.091 10601500
### 9810 9815 9760 9800 8577.34 5538000
### 9800 9800 9680 9730 8516.071 4664500
### 9800 9820 9780 9780 8559.834 4931500
### 9780 9780 9780 9780 8559.834 0
### 9780 9780 9600 9620 8419.796 6789000
### 9750 9750 9610 9610 8411.042 3792500
### 9685 9800 9670 9800 8577.34 5973000
### 9800 9900 9760 9890 8656.109 6034000
### 9990 9990 9845 9930 8691.12 2794000
### 9840 9990 9820 9960 8717.377 6909500
### 9980 9980 9830 9900 8664.862 2775000
### 9970 9970 9835 9845 8616.724 2173500
### 9855 9920 9810 9900 8664.862 3830000
### 9940 9940 9770 9815 8590.467 4658500
### 9885 9900 9815 9830 8603.596 2706000
### 9845 9855 9700 9700 8489.815 5126000
### 9700 9840 9650 9650 8446.052 2225500
### 9660 9765 9655 9760 8542.33 2002000
### 9800 9840 9670 9840 8612.347 2972500
### 9900 9900 9765 9840 8612.347 5046000
### 9845 9855 9785 9850 8621.1 3215000
### 9890 9890 9835 9875 8642.981 3642000
### 9875 9875 9875 9875 8642.981 0
### 9860 9860 9770 9795 8572.961 2120000
### 9770 9800 9715 9755 8537.952 2670500
### 9805 9850 9615 9650 8446.052 4217500
### 9720 9800 9690 9795 8572.961 3271500
### 9800 9830 9740 9820 8594.842 3713000
### 9780 9785 9725 9730 8516.071 3010000
### 9700 9820 9690 9820 8594.842 3001500
### 9890 9890 9755 9760 8542.33 8603000
### 9825 9890 9720 9880 8647.357 9376000
### 9880 9880 9880 9880 8647.357 0
### 10100 10105 9800 9880 8647.357 11425000
### 9880 9880 9880 9880 8647.357 0
### 9880 9880 9625 9655 8450.43 11023500
### 9700 9870 9700 9850 8621.1 7307000
### 9730 9890 9670 9730 8516.071 14873000
### 9665 9680 9220 9280 8122.214 27116500
### 9280 9300 9050 9100 7964.671 25324000
### 9100 9120 8755 9000 7877.146 24365000
### 9000 9110 8990 9100 7964.671 19369500
### 9100 9100 9100 9100 7964.671 0
### 9100 9185 8990 9045 7916.533 12988500
### 9045 9045 8800 8930 7815.881 14367500
### 8860 9100 8780 9065 7934.039 7044500
### 9070 9105 8900 8900 7789.624 12761500
### 8840 8960 8785 8960 7842.138 14426500
### 8825 8880 8600 8610 7535.805 15345500
### 8620 8900 8620 8840 7737.109 16378000
### 8840 8860 8720 8720 7632.081 6865500
### 8640 8695 8450 8570 7500.795 12198500
### 8590 8680 8400 8400 7352.004 15858000
### 8400 8550 8360 8360 7316.995 18517500
### 8500 8500 8305 8320 7281.985 13720500
### 8400 8525 8355 8460 7404.519 12193000
### 8455 8570 8455 8475 7417.647 12633500
### 8480 8505 8400 8415 7365.134 5336000
### 8400 8640 8400 8620 7544.557 10304500
### 8750 8750 8675 8705 7618.952 6671000
### 8705 8780 8640 8640 7562.062 8987000
### 8640 8725 8500 8500 7439.528 67192000
### 8550 8750 8550 8700 7614.576 14890000
### 8700 8700 8700 8700 7614.576 0
### 8540 8900 8540 8900 7930.922 16063500
### 8900 8900 8900 8900 7930.922 0
### 8900 8900 8900 8900 7930.922 0
### 8900 8900 8900 8900 7930.922 0
### 8900 8900 8900 8900 7930.922 0
### 8900 8900 8900 8900 7930.922 0
### 8880 9000 8790 8930 7957.655 20845500
### 8930 8930 8810 8860 7895.277 8295500
### 8860 9000 8820 9000 8020.032 6516500
### 8985 8995 8830 8980 8002.209 8692000
### 8940 8980 8865 8960 7984.388 8558000
### 8960 9000 8900 8960 7984.388 8016500
### 8955 9120 8950 9120 8126.966 13299500
### 9200 9205 9100 9180 8180.432 11532500
### 9165 9225 9085 9220 8216.078 12524500
### 9220 9220 8980 9060 8073.5 28048000
### 9060 9090 8930 8935 7962.111 10221500
### 9100 9100 9000 9045 8060.133 7883500
### 9000 9030 8915 8965 7988.845 8068000
### 9000 9000 8950 8970 7993.299 12202500
### 9000 9015 8990 9000 8020.032 13158000
### 9010 9040 8905 9000 8020.032 10045000
### 9000 9020 8970 9015 8033.399 6470000
### 9000 9015 8935 8980 8002.209 8537500
### 8980 9000 8980 8995 8015.578 8033000
### 8960 9010 8960 8990 8011.122 7784500
### 9020 9020 8960 9000 8020.032 5654500
### 9000 9030 8990 9005 8024.49 8196000
### 9025 9025 8985 9000 8020.032 7777500
### 9000 9000 8860 8960 7984.388 11532000
### 9000 9000 8905 8955 7979.932 6548500
### 8980 8990 8890 8890 7922.011 8622000
### 8935 8935 8850 8880 7913.1 7330000
### 8880 8980 8880 8980 8002.209 7233000
### 8980 9150 8955 9150 8153.701 10264000
### 9160 9160 9100 9160 8162.611 6700500
### 9160 9160 9010 9055 8069.044 4966500
### 9140 9160 9100 9110 8118.056 8086000
### 9115 9130 9085 9085 8095.777 7682000
### 9085 9105 8990 8990 8011.122 12683000
### 9000 9000 8520 8960 7984.388 20596500
### 8960 8965 8620 8640 7699.232 30262500
### 8780 8780 8525 8610 7672.499 25277500
### 8600 8735 8535 8720 7770.521 25767500
### 8720 9170 8700 9110 8118.056 42201500
### 8950 9105 8825 9000 8020.032 17366500
### 8805 8950 8755 8765 7810.621 11157500
### 8760 8950 8640 8865 7899.732 16009500
### 8865 9010 8865 8965 7988.845 11356000
### 8995 9010 8895 8930 7957.655 13177000
### 8995 9010 8965 8965 7988.845 8400000
### 9000 9000 8880 8995 8015.578 4298500
### 8995 8995 8820 8855 7890.822 11396000
### 8940 8995 8795 8980 8002.209 7387500
### 8820 8940 8800 8940 7966.565 10298000
### 8990 9000 8880 8995 8015.578 6083000
### 9020 9020 8885 8900 7930.922 6630500
### 9000 9050 8995 9035 8051.222 11163000
### 9040 9045 8960 8975 7997.755 9075500
### 9000 9060 8995 9060 8073.5 7765500
### 9060 9200 9030 9165 8167.066 9615000
### 9000 9180 8930 9175 8175.978 7562500
### 9200 9510 9190 9455 8425.49 30809500
### 9455 9615 9450 9575 8532.424 17452000
### 9600 9615 9510 9570 8527.969 11929000
### 9595 9795 9465 9770 8706.191 18651000
### 9745 9745 9580 9590 8545.79 7859000
### 9590 9695 9470 9495 8461.137 8994500
### 9465 9600 9405 9515 8478.957 6995500
### 9515 9615 9445 9605 8559.156 10878500
### 9555 9555 9410 9410 8385.39 6405500
### 9505 9565 9425 9540 8501.233 5419000
### 9525 9530 9440 9530 8492.323 7449000
### 9480 9480 9270 9325 8309.646 15294000
### 9370 9380 9180 9215 8211.624 7347000
### 9215 9320 9215 9320 8305.19 4853500
### 9325 9390 9260 9390 8367.568 9070000
### 9420 9420 9350 9390 8367.568 13025000
### 9345 9390 9310 9335 8318.556 8172500
### 9385 9385 9310 9315 8300.734 5096000
### 9315 9340 9230 9230 8224.99 17498000
### 9390 9460 9320 9460 8429.945 7890500
### 9460 9460 9280 9455 8425.49 7827500
### 9450 9450 9300 9400 8376.479 7335500
### 9400 9400 9335 9350 8331.922 8141500
### 9350 9440 9345 9400 8376.479 4740000
### 9350 9350 9240 9300 8287.367 16251500
### 9325 9330 9225 9240 8233.901 4559000
### 9240 9330 9090 9090 8100.232 11275500
### 9080 9100 8955 9015 8033.399 4972500
### 9100 9190 9015 9085 8095.777 3978500
### 9085 9090 8800 8800 7841.81 9297000
### 8820 9000 8820 8945 7971.023 7417000
### 8840 8905 8840 8840 7877.455 3110000
### 8870 8895 8775 8775 7819.532 4056500
### 8780 8835 8780 8835 7873 3231000
### 8840 8945 8820 8900 7930.922 5184000
### 8900 8995 8880 8950 7975.478 7670000
### 8970 9120 8970 9120 8126.966 9784500
### 9120 9200 8950 8950 7975.478 13035500
### 8950 8950 8540 8625 7685.864 21716000
### 8625 8700 8625 8685 7739.332 6865500
### 8685 8795 8680 8790 7832.898 12824000
### 8790 8865 8705 8855 7890.822 7454000
### 8860 8865 8800 8855 7890.822 12462500
### 8855 8855 8605 8630 7690.32 16448000
### 8640 8750 8640 8700 7752.698 7270000
### 8700 8720 8660 8715 7766.065 10711000
### 8850 8850 8620 8720 7770.521 10075500
### 8780 8810 8700 8745 7792.799 10841500
### 8650 8740 8650 8740 7788.343 5072500
### 8745 8765 8605 8605 7668.043 6687500
### 8680 8770 8620 8770 7815.076 8690500
### 8770 8770 8655 8690 7743.788 6230500
### 8760 8760 8620 8670 7725.966 8469000
### 8660 8665 8615 8630 7690.32 5199500
### 8640 8655 8595 8655 7712.599 5530500
### 8655 8655 8560 8640 7699.232 7759000
### 8630 8630 8460 8465 7543.287 9261000
### 8470 8560 8470 8560 7627.943 5768500
### 8515 8515 8440 8445 7525.464 9221000
### 8445 8455 8400 8430 7512.099 7779500
### 8430 8560 8420 8560 7627.943 6868000
### 8530 8540 8425 8510 7583.387 7245000
### 8500 8500 8400 8405 7489.819 11587500
### 8405 8475 8400 8430 7512.099 6406500
### 8420 8445 8355 8415 7498.731 8773500
### 8460 8460 8300 8300 7396.252 34735000
### 8300 8400 8200 8200 7307.141 8223000
### 8200 8430 8200 8360 7449.72 9734000
### 8330 8470 8325 8360 7449.72 10553000
### 8360 8570 8360 8570 7636.854 9898000
### 8530 8560 8420 8535 7682.762 6575000
### 8520 8520 8390 8400 7561.241 8455000
### 8400 8500 8400 8430 7588.246 5020000
### 8420 8460 8400 8450 7606.248 6634500
### 8450 8470 8420 8455 7610.749 6782000
### 8455 8465 8415 8435 7592.746 10179000
### 8500 8500 8365 8420 7579.244 8613500
### 8350 8420 8200 8200 7381.211 13365500
### 8280 8300 8200 8245 7421.718 12891500
### 8250 8275 8180 8180 7363.208 12503000
### 8180 8225 8180 8195 7376.71 10837000
### 8195 8205 8120 8185 7367.709 15872500
### 8185 8210 8110 8140 7327.203 14785500
### 8140 8325 8070 8325 7493.731 19230000
### 8325 8335 8180 8330 7498.23 11073000
### 8330 8500 8330 8490 7642.254 9169000
### 8500 8580 8500 8560 7705.265 7352500
### 8560 8595 8400 8400 7561.241 13919000
### 8500 8700 8500 8550 7696.263 11059800
### 8675 8675 8550 8575 7718.768 8071700
### 8575 8600 8350 8475 7628.752 7913300
### 8475 8500 8400 8450 7606.248 5793000
### 8450 8450 8275 8325 7493.731 8261400
### 8350 8425 8250 8350 7516.233 9224300
### 8400 8400 8250 8250 7426.219 14849800
### 8275 8400 8275 8400 7561.241 8904800
### 8400 8500 8300 8475 7628.752 11761100
### 8475 8525 8350 8475 7628.752 14965200
### 8475 8475 8350 8425 7583.745 9151100
### 8425 8425 8350 8400 7561.241 5501800
### 8400 8425 8325 8325 7493.731 5343800
### 8325 8375 8300 8325 7493.731 5211000
### 8375 8375 8225 8300 7471.226 4975800
### 8300 8375 8275 8325 7493.731 3400500
### 8325 8325 8150 8175 7358.707 7927900
### 8175 8300 8075 8275 7448.723 7078300
### 8275 8300 8100 8250 7426.219 8825000
### 8250 8300 8225 8250 7426.219 4723100
### 8250 8250 8150 8225 7403.715 4297800
### 8225 8225 7950 7950 7156.175 17743300
### 7950 8075 7800 7850 7066.16 8731500
### 7850 7950 7850 7875 7088.664 8182500
### 7900 8100 7850 8100 7291.197 7284300
### 8100 8100 7950 7950 7156.175 10884300
### 7950 7975 7900 7900 7111.167 11461800
### 7900 7925 7800 7875 7088.664 6277000
### 7850 7875 7825 7850 7066.16 5773900
### 7825 7850 7575 7600 6841.123 17269400
### 7575 7600 7350 7400 6661.093 13678700
### 7400 7625 7300 7475 6728.604 8792800
### 7475 7500 7325 7400 6661.093 8267100
### 7350 7475 7325 7400 6661.093 11377400
### 7400 7500 7375 7475 6728.604 7178400
### 7500 7700 7475 7650 6886.13 11991000
### 7650 7650 7475 7500 6751.108 9864100
### 7400 7425 7225 7225 6503.567 11614600
### 7150 7350 7075 7300 6571.079 14739700
### 7250 7375 7200 7300 6571.079 10567900
### 7300 7300 7025 7150 6436.057 13251400
### 7075 7075 6725 6825 6143.509 34476300
### 6825 7200 6800 6900 6211.02 20747600
### 7100 7200 6950 7125 6413.553 27945100
### 7125 7450 7100 7425 6683.598 16142200
### 7475 7600 7375 7400 6661.093 12512400
### 7375 7475 7225 7450 6706.1 10982200
### 7000 7200 6900 7025 6323.538 21278700
### 7025 7375 7025 7100 6391.049 14816900
### 7100 7450 7075 7300 6571.079 19638900
### 7225 7450 7000 7225 6503.567 20637800
### 7225 7225 7225 7225 6503.567 0
### 7475 7500 6975 6975 6278.53 18254300
### 6975 7175 6500 6500 5850.96 29370900
### 6650 6650 6050 6050 5445.894 34350500
### 6050 6150 5650 5650 5085.834 13743300
### 5475 6475 5275 6225 5603.42 45224600
### 6125 6225 5800 5800 5220.856 16961000
### 5900 6100 5575 5675 5108.338 19279500
### 5825 6800 5825 6775 6098.501 29296900
### 7000 7725 6500 6800 6121.004 30521200
### 6775 6800 6325 6425 5783.45 18135300
### 6600 7250 6600 7250 6526.071 27011000
### 7250 7475 7000 7150 6436.057 13801800
### 7150 7225 6925 7225 6503.567 11148700
### 7225 7250 6925 7100 6391.049 18556300
### 7125 7300 7100 7300 6571.079 8882300
### 7350 7600 7050 7275 6548.574 11884600
### 7250 7250 6800 7125 6413.553 14428900
### 7000 7250 6900 7250 6526.071 8617000
### 7250 7250 7050 7100 6391.049 4282500
### 7100 7150 7025 7150 6436.057 6534300
### 7150 7200 6925 6975 6278.53 11877300
### 6975 6975 6600 6650 5985.982 17260700
### 6800 6950 6800 6875 6188.516 11696600
### 6900 7075 6875 7000 6301.034 13853300
### 7000 7075 6850 6925 6233.523 10394700
### 7000 7150 6800 7100 6391.049 10220900
### 7100 7700 7050 7500 6751.108 26530100
### 7400 7700 7350 7500 6751.108 28075100
### 7500 7725 7425 7500 6751.108 9643200
### 7525 7925 7525 7850 7066.16 21296700
### 7900 8025 7650 8000 7201.182 16761500
### 8000 8450 8000 8275 7448.723 28226900
### 8250 8250 7850 7925 7133.671 17119000
### 8000 8300 7975 8300 7471.226 18737600
### 8300 8325 8050 8100 7291.197 11498100
### 8125 8200 7925 8050 7246.189 11108900
### 8050 8250 8050 8075 7268.693 8239200
### 8100 8225 8025 8175 7358.707 11132700
### 8175 8250 8050 8250 7426.219 9910100
### 8225 8300 8125 8300 7471.226 11861700
### 8300 8600 8275 8575 7718.768 23052700
### 8800 8800 8325 8475 7628.752 13193900
### 8425 8575 8250 8250 7426.219 12088400
### 8250 8350 8000 8050 7246.189 16948600
### 8050 8275 8050 8150 7336.205 27690800
### 8000 8250 8000 8200 7381.211 15919300
### 8200 8300 8000 8025 7223.686 27680500
### 8050 8125 7750 7750 6976.145 90601000
### 7850 8200 7800 8100 7291.197 27780700
### 8200 8450 8125 8225 7403.715 23576100
### 8250 8325 8100 8175 7358.707 16634700
### 8175 8200 7975 8050 7246.189 18066100
### 8100 8225 8025 8200 7381.211 12675400
### 8250 8475 8200 8300 7471.226 26608700
### 8475 8475 8150 8200 7381.211 15919600
### 8200 8300 8100 8200 7381.211 19429200
### 8200 8200 8000 8200 7381.211 10835600
### 8200 8300 8175 8275 7448.723 14159100
### 8325 8400 8250 8275 7448.723 12197800
### 8275 8325 8150 8275 7448.723 10800100
### 8225 8225 8050 8050 7246.189 15200400
### 8100 8150 8050 8050 7246.189 12756000
### 8150 8150 8025 8050 7246.189 11487400
### 8050 8100 8000 8000 7201.182 5947400
### 8050 8125 8000 8075 7268.693 10739900
### 8050 8100 7900 7900 7111.167 13066500
### 8025 8025 7825 7900 7111.167 15566700
### 7925 7950 7800 7925 7133.671 11377500
### 7925 8000 7850 7900 7111.167 10394200
### 7925 7950 7750 7800 7021.153 10729600
### 7800 8050 7800 8050 7246.189 15082500
### 8000 8075 7900 7900 7111.167 8394200
### 7950 8000 7875 7900 7111.167 17782600
### 7925 8000 7850 7925 7133.671 14181500
### 7925 8150 7900 8100 7291.197 19068800
### 8100 8175 7975 7975 7178.678 12857400
### 7950 8000 7925 7925 7133.671 9371900
### 7950 8050 7925 8025 7223.686 7824700
### 8025 8100 8000 8075 7268.693 6440700
### 8100 8125 8050 8050 7246.189 10766900
### 8050 8150 8050 8100 7291.197 10655000
### 8100 8125 7900 8125 7313.7 5335500
### 8125 8150 8025 8125 7313.7 9056400
### 8125 8125 8000 8000 7201.182 12476400
### 8100 8200 8000 8000 7201.182 10728700
### 8025 8075 7975 8050 7246.189 18413300
### 8075 8100 8000 8050 7246.189 12211100
### 8100 8100 8000 8075 7268.693 6391600
### 8075 8150 8075 8150 7336.205 16665100
### 8150 8300 8125 8250 7426.219 18793500
### 8250 8400 8200 8400 7561.241 19708600
### 8400 8450 8100 8250 7426.219 19125400
### 8350 8350 8150 8225 7403.715 13251900
### 8225 8250 8100 8250 7524.101 10465900
### 8275 8300 8150 8175 7455.7 12406300
### 8175 8225 8075 8125 7410.099 8987900
### 8125 8200 8100 8100 7387.299 7982000
### 8125 8150 8050 8050 7341.698 16657800
### 8075 8125 8025 8050 7341.698 11451200
### 8075 8175 8050 8175 7455.7 11271500
### 8175 8250 8150 8200 7478.5 13065900
### 8225 8250 8175 8225 7501.301 12267900
### 8225 8275 8200 8200 7478.5 9945900
### 8225 8275 8175 8175 7455.7 8029000
### 8175 8250 8175 8200 7478.5 11597200
### 8200 8250 8200 8200 7478.5 14121900
### 8200 8250 8175 8250 7524.101 11343100
### 8250 8275 8200 8250 7524.101 13210800
### 8275 8275 8150 8225 7501.301 17339800
### 8350 8350 8150 8225 7501.301 15367200
### 8300 8300 8125 8150 7432.9 17081900
### 8150 8225 8150 8175 7455.7 9683100
### 8200 8400 8125 8400 7660.903 14782100
### 8400 8400 8250 8375 7638.102 14396400
### 8375 8375 8325 8375 7638.102 5156800
### 8225 8325 8225 8250 7524.101 11364100
### 8200 8200 7900 7975 7273.298 25116900
### 7850 8300 7800 8300 7569.701 8948800
### 8325 8325 8125 8200 7478.5 17218200
### 8200 8225 8050 8100 7387.299 11223900
### 8100 8150 8000 8000 7296.098 3827300
### 8025 8100 8000 8075 7364.499 2734700
### 8100 8125 8025 8025 7318.898 8783200
### 8025 8075 7950 8000 7296.098 3295800
### 7900 8000 7900 7950 7250.498 7428400
### 7950 8000 7900 7925 7227.697 9067300
### 7850 7900 7775 7800 7113.696 7510400
### 7850 7975 7775 7925 7227.697 8029400
### 7875 7950 7875 7900 7204.897 5378100
### 7900 8200 7900 7975 7273.298 7464700
### 8050 8100 7950 8100 7387.299 5521300
### 8075 8100 7975 8025 7318.898 4384800
### 7950 8000 7950 8000 7296.098 3689800
### 8100 8100 8000 8075 7364.499 7906400
### 8100 8125 7950 7975 7273.298 6818900
### 7975 8025 7925 8000 7296.098 7614400
### 8000 8050 7950 8025 7318.898 5225600
### 8025 8050 7975 8050 7341.698 4652000
### 8100 8100 7950 7950 7250.498 6704300
### 7950 7975 7900 7975 7273.298 5744000
### 7975 7975 7900 7925 7227.697 9576500
### 7925 7975 7900 7925 7227.697 6237200
### 7925 8000 7900 8000 7296.098 4947200
### 8000 8025 7900 7900 7204.897 6586600
### 7950 8000 7900 8000 7296.098 4784600
### 8000 8025 7950 7950 7250.498 8550600
### 7950 8000 7850 7850 7159.296 9883400
### 7825 7950 7800 7925 7227.697 7956200
### 7950 7950 7875 7875 7182.097 5298300
### 7875 7900 7750 7825 7136.496 13298500
### 7825 7825 7600 7625 6954.094 17741500
### 7725 7850 7650 7825 7136.496 8572700
### 7850 7950 7800 7800 7113.696 6185300
### 7950 7975 7775 7900 7204.897 9875000
### 7900 8100 7825 8075 7364.499 18386900
### 8075 8100 7850 7950 7250.498 15537900
### 8050 8050 7800 7800 7113.696 25530300
### 7850 7875 7750 7750 7068.095 22515700
### 7750 7825 7750 7800 7113.696 11094800
### 7825 7875 7750 7750 7068.095 6119200
### 7800 7850 7700 7725 7045.294 14162300
### 7725 7800 7725 7775 7090.895 16284000
### 7800 7900 7800 7800 7113.696 20505800
### 7800 7850 7750 7775 7090.895 12509800
### 7775 7825 7725 7725 7045.294 11720600
### 7800 7875 7750 7825 7136.496 13048300
### 7850 7900 7850 7850 7159.296 13733400
### 7850 7900 7725 7725 7045.294 20714100
### 7750 7800 7750 7750 7068.095 9155400
### 7750 7800 7725 7750 7068.095 17354300
### 7750 7800 7675 7725 7045.294 43997600
### 7650 7750 7650 7700 7102.483 15747200
### 7725 7725 7625 7650 7056.364 23596500
### 7650 7675 7525 7550 6964.123 30312300
### 7575 7650 7575 7600 7010.244 10334600
### 7625 7750 7625 7675 7079.423 18574500
### 7700 7800 7600 7625 7033.303 21827800
### 7675 7725 7550 7550 6964.123 19499000
### 7575 7600 7450 7475 6894.943 18572300
### 7500 7550 7475 7500 6918.003 14561300
### 7500 7550 7450 7475 6894.943 11350700
### 7500 7575 7475 7500 6918.003 14947200
### 7500 7550 7425 7425 6848.823 19682500
### 7425 7675 7425 7600 7010.244 35360700
### 7600 7700 7600 7625 7033.303 20648100
### 7625 7650 7450 7475 6894.943 13101600
### 7550 7550 7300 7425 6848.823 13560700
### 7500 7500 7375 7450 6871.882 8543700
### 7450 7475 7350 7350 6779.643 8044100
### 7450 7550 7350 7350 6779.643 11852400
### 7450 7500 7350 7475 6894.943 8203000
### 7475 7500 7375 7375 6802.704 11869900
### 7375 7400 7175 7200 6641.283 24431200
### 7200 7250 7125 7200 6641.283 14692600
### 7250 7275 7125 7175 6618.223 24667000
### 7175 7350 7100 7200 6641.283 25591700
### 7250 7275 7100 7100 6549.043 20896700
### 7200 7200 7000 7025 6479.863 28188400
### 7025 7075 7000 7000 6456.803 27720000
### 7000 7050 6925 6950 6410.682 18780400
### 6950 7525 6900 7500 6918.003 44943900
### 7800 8000 7525 7575 6987.183 1.09E+08
### 7600 7675 7325 7400 6825.763 34817000
### 7400 7500 7325 7325 6756.583 16702700
### 7375 7400 7225 7275 6710.463 14718800
### 7275 7325 7025 7250 6687.403 17025000
### 7275 7475 7175 7250 6687.403 17948000
### 7325 7350 7050 7125 6572.104 14628000
### 7100 7175 6925 7075 6525.983 20723700
### 7075 7225 6900 6925 6387.623 36432100
### 6900 7100 6800 7025 6479.863 15324400
### 7100 7125 6950 7000 6456.803 11678200
### 7100 7325 7000 7175 6618.223 16730800
### 7250 7325 7175 7300 6733.523 17606900
### 7325 7350 7200 7225 6664.343 11295000
### 7225 7250 7100 7100 6549.043 14010900
### 7150 7175 7025 7100 6549.043 10394200
### 7150 7150 7025 7150 6595.164 6019200
### 7175 7175 7100 7175 6618.223 3700200
### 7175 7175 7025 7050 6502.923 8252200
### 7100 7100 7000 7025 6479.863 11529000
### 7000 7100 6975 7100 6549.043 6980200
### 7075 7100 6975 6975 6433.743 11085900
### 6975 6975 6900 6950 6410.682 8791400
### 6975 7000 6875 6875 6341.503 14949100
### 6900 6925 6800 6850 6318.443 12860600
### 6850 6950 6850 6850 6318.443 10340700
### 6850 6900 6750 6775 6249.263 14021800
### 6750 7000 6675 7000 6456.803 26873400
### 7000 7000 6800 6825 6295.383 13054100
### 6825 6850 6725 6825 6295.383 17348900
### 6825 6900 6775 6875 6341.503 8276700
### 6875 6875 6725 6725 6203.143 10778200
### 6700 6750 6675 6725 6203.143 6029300
### 6800 6800 6625 6650 6133.963 10141900
### 6700 6700 6475 6550 6041.723 18687300
### 6575 6625 6525 6575 6064.783 6458000
### 6575 6700 6575 6700 6180.083 6978300
### 6700 6725 6575 6575 6064.783 12546500
### 6575 6650 6525 6550 6041.723 12107300
### 6550 6600 6475 6475 5972.542 10231700
### 6500 6600 6500 6600 6087.843 12740200
### 6600 6750 6525 6750 6226.203 24004400
### 6750 6775 6675 6700 6180.083 6044900
### 6675 6800 6675 6750 6226.203 8836500
### 6725 6750 6550 6575 6064.783 11037200
### 6600 6650 6500 6650 6133.963 10704500
### 6650 6700 6600 6600 6087.843 5548000
### 6600 6775 6575 6725 6203.143 11959200
### 6700 6725 6525 6550 6041.723 14708700
### 6600 6600 6450 6575 6064.783 14361800
### 6575 6700 6525 6625 6110.903 9105000
### 6625 6625 6475 6475 5972.542 5799200
### 6500 6525 6450 6475 5972.542 5009900
### 6475 6550 6450 6525 6018.663 5096500
### 6525 6800 6525 6600 6087.843 10879400
### 6600 6625 6475 6475 5972.542 9479200
### 6500 6550 6300 6325 5834.183 15823700
### 6350 6350 6150 6225 5741.942 12975200
### 6250 6325 6225 6300 5811.123 5450700
### 6300 6400 6225 6400 5903.362 8910100
### 6400 6450 6250 6325 5834.183 7481000
### 6350 6375 6225 6300 5811.123 7032700
### 6300 6300 6150 6225 5741.942 13695800
### 6150 6200 6100 6100 5626.643 14082200
### 6100 6150 6075 6125 5649.703 12095300
### 6150 6150 6025 6075 5603.583 11471100
### 6075 6200 6075 6125 5649.703 8628200
### 6200 6200 6025 6025 5557.462 10560300
### 6025 6075 6000 6075 5603.583 9453200
### 6100 6125 6000 6050 5580.522 21365800
### 6050 6100 5925 6000 5534.402 22253900
### 6000 6000 5900 5900 5442.162 11454300
### 5900 5950 5700 5750 5303.802 27736500
### 5750 5900 5725 5775 5326.863 23481700
### 5750 5775 5550 5550 5119.323 41445900
### 5550 5625 5500 5525 5096.262 32723800
### 5550 5875 5550 5700 5257.683 42701900
### 5650 5825 5600 5625 5188.502 28767800
### 5650 5725 5500 5600 5165.443 20202700
### 5650 5650 5525 5575 5142.382 12773900
### 5550 5550 5425 5450 5027.082 16176000
### 5450 5625 5450 5625 5188.502 20439300
### 5650 5675 5550 5575 5142.382 12760600
### 5650 5750 5575 5725 5280.742 19589000
### 5750 5750 5575 5675 5234.623 23086400
### 5725 5850 5675 5825 5372.983 53308600
### 5850 5850 5625 5775 5326.863 26276900
### 5775 5850 5700 5850 5396.042 17773400
### 6000 6000 5725 5850 5396.042 31109000
### 5800 5800 5675 5775 5326.863 21195800
### 5775 5775 5650 5650 5211.563 15902700
### 5650 5700 5625 5625 5188.502 18097900
### 5575 5575 5450 5475 5141.547 18894700
### 5475 5500 5250 5300 4977.206 41615400
### 5375 5425 5275 5300 4977.206 22243100
### 5300 5350 5225 5350 5024.161 23436200
### 5350 5375 5250 5250 4930.251 11521500
### 5225 5250 5125 5175 4859.819 26706500
### 5150 5275 5100 5200 4883.296 23034600
### 5175 5175 5075 5075 4765.91 19772100
### 5075 5075 4900 4900 4601.568 57214300
### 4800 5150 4710 5100 4789.387 34387400
### 5100 5125 5000 5050 4742.432 17867700
### 5050 5100 4990 4990 4686.086 9268200
### 4990 5050 4960 4960 4657.914 5114800
### 5025 5025 4950 5000 4695.478 13206100
### 5025 5100 4900 5025 4718.955 15756100
### 5100 5150 4960 5000 4695.478 17471600
### 5000 5000 4950 4950 4648.523 13308000
### 4950 5250 4950 5225 4906.774 24688000
### 5200 5200 5075 5150 4836.341 22708800
### 5150 5150 4940 4950 4648.523 20589900
### 4960 5025 4930 5000 4695.478 11307700
### 4960 4980 4900 4930 4629.741 19448300
### 4950 4960 4860 4860 4564.004 14979500
### 4850 4890 4810 4890 4592.176 13202300
### 4900 5075 4900 5025 4718.955 27418800
### 5100 5200 5025 5100 4789.387 29032400
### 5100 5125 4910 5100 4789.387 23386200
### 5025 5175 5025 5150 4836.341 14978400
### 5150 5200 5050 5150 4836.341 9184800
### 5100 5125 5025 5075 4765.91 7018000
### 5075 5150 5050 5125 4812.864 11283600
### 5125 5150 5000 5025 4718.955 20499500
### 4960 4960 4800 4800 4507.659 74486500
### 4800 4820 4700 4700 4413.749 33290700
### 4700 4700 4460 4500 4225.93 55131100
### 4500 4540 4420 4450 4178.975 17865300
### 4450 4460 4330 4330 4066.283 35079600
### 4390 4410 4220 4220 3962.983 59329000
### 4220 4400 4210 4400 4132.02 47024900
### 4400 4470 4370 4380 4113.238 25149400
### 4400 4420 4300 4330 4066.283 25519900
### 4330 4450 4260 4440 4169.584 47119200
### 4440 4480 4400 4420 4150.802 23050300
### 4410 4420 4300 4310 4047.501 17401800
### 4300 4320 4220 4250 3991.156 20393900
### 4290 4330 4170 4210 3953.592 28977900
### 4230 4260 4210 4250 3991.156 10076000
### 4240 4250 4130 4150 3897.246 17673100
### 4170 4280 4150 4230 3972.374 32100800
### 4250 4260 4100 4110 3859.682 18192800
### 4090 4120 4050 4070 3822.119 12646500
### 4080 4140 4030 4060 3812.727 22533200
### 4060 4100 4040 4080 3831.51 18406800
### 4110 4180 4100 4170 3916.028 22682800
### 4170 4170 4050 4090 3840.9 19988900
### 4060 4070 4010 4030 3784.555 21212400
### 4040 4130 4030 4130 3878.464 21892200
### 4110 4150 4050 4050 3803.337 38977800
### 4070 4110 4060 4100 3850.292 23793400
### 4110 4150 4100 4150 3897.246 12173000
### 4170 4250 4150 4240 3981.765 22908300
### 4240 4300 4210 4250 3991.156 18434200
### 4250 4290 4250 4250 3991.156 16097400
### 4250 4270 4070 4100 3850.292 27585800
### 4100 4150 4070 4100 3850.292 22145100
### 4130 4150 4080 4080 3831.51 14311100
### 4080 4100 4030 4040 3793.946 16431100
### 4050 4090 4030 4050 3803.337 15456600
### 4050 4080 4030 4040 3793.946 16681800
### 4050 4070 4000 4010 3765.773 20730600
### 4010 4020 3950 3950 3709.427 42311400
### 3950 3960 3860 3880 3643.69 25006900
### 3860 3870 3800 3840 3606.127 27510700
### 3840 4060 3840 4040 3793.946 53992900
### 4050 4080 4010 4050 3803.337 30884400
### 4040 4060 3950 3970 3728.209 28440200
### 3970 3970 3850 3860 3624.908 26324200
### 3860 3870 3810 3820 3587.344 14852900
### 3800 3920 3800 3920 3681.254 21762400
### 3930 4010 3930 3950 3709.427 35514100
### 3930 3990 3830 3860 3624.908 32614400
### 3880 4020 3870 3980 3737.6 42279800
### 3980 4190 3980 4150 3897.246 50537400
### 4200 4300 4160 4270 4009.938 53674800
### 4300 5050 4300 4830 4535.831 2.51E+08
### 4880 4930 4720 4760 4470.095 68396500
### 4760 4850 4730 4830 4535.831 39246200
### 4830 4930 4750 4930 4629.741 49064900
### 4950 5275 4880 5250 4930.251 1.02E+08
### 5250 5400 5150 5325 5000.684 86890500
### 5325 5400 5125 5225 4906.774 76894800
### 5225 5275 5100 5100 4789.387 46484400
### 5100 5150 5050 5125 4812.864 26024500
### 5150 5150 4940 5000 4695.478 49450100
### 4950 4950 4810 4850 4554.613 49601400
### 4850 4850 4580 4580 4301.057 76202500
### 4580 4740 4570 4640 4357.403 40624300
### 4650 4690 4520 4540 4263.493 39664600
### 4530 4610 4410 4440 4169.584 48607600
### 4460 4550 4400 4420 4150.802 43142600
### 4500 4550 4410 4420 4150.802 37917000
### 4450 4470 4360 4470 4197.757 23580400
### 4490 4510 4440 4450 4178.975 20173500
### 4460 4530 4450 4450 4178.975 19606500
### 4460 4480 4400 4430 4160.193 15950300
### 4450 4470 4430 4460 4188.366 12599400
### 4460 4470 4380 4430 4160.193 23025100
### 4420 4430 4360 4370 4103.848 15585200
### 4410 4690 4390 4660 4376.185 63047300
### 4690 4740 4580 4600 4319.839 30654100
### 4630 4630 4510 4510 4235.321 14544700
### 4510 4570 4460 4570 4291.667 12701100
### 4570 4580 4500 4500 4225.93 15347100
### 4480 4540 4460 4480 4207.148 15522000
### 4500 4670 4500 4660 4376.185 39746800
### 4660 4840 4620 4840 4545.222 38502000
### 4840 4890 4760 4880 4582.786 33067100
### 4870 4870 4810 4840 4545.222 18237600
### 4840 4860 4800 4820 4526.44 13327300
### 4810 4830 4670 4710 4423.14 22837400
### 4700 4700 4570 4630 4348.012 24000400
### 4600 4650 4460 4480 4267.987 66592500
### 4480 4550 4300 4310 4106.032 40625400
### 4310 4340 4220 4290 4086.979 34857400
### 4300 4340 4200 4220 4020.292 31096900
### 4230 4250 4160 4200 4001.238 16426600
### 4240 4300 4230 4270 4067.926 16917800
### 4300 4350 4270 4270 4067.926 10992800
### 4300 4370 4270 4370 4163.193 10364600
### 4370 4430 4310 4430 4220.354 14291300
### 4400 4430 4380 4380 4172.72 13018900
### 4350 4360 4280 4290 4086.979 13487200
### 4290 4370 4260 4270 4067.926 11306700
### 4290 4320 4200 4210 4010.765 13521600
### 4180 4240 4150 4150 3953.604 18949400
### 4150 4160 4120 4140 3944.078 12059600
### 4150 4180 4080 4080 3886.917 15689800
### 4100 4130 4050 4060 3867.863 10188400
### 4060 4120 4060 4080 3886.917 7863700
### 4090 4210 4080 4200 4001.238 11979500
### 4200 4230 4170 4210 4010.765 7238100
### 4210 4230 4180 4180 3982.185 7006900
### 4180 4190 4120 4120 3925.024 9030700
### 4130 4170 4110 4110 3915.497 7633100
### 4120 4340 4120 4230 4029.818 24420300
### 4250 4310 4230 4250 4048.872 13276500
### 4260 4270 4180 4210 4010.765 9697800
### 4210 4240 4180 4230 4029.818 7594500
### 4230 4240 4200 4220 4020.292 7219700
### 4220 4290 4200 4250 4048.872 12806600
### 4260 4270 4150 4180 3982.185 17846600
### 4200 4340 4180 4330 4125.086 29769500
### 4330 4340 4240 4270 4067.926 13806300
### 4280 4280 4210 4220 4020.292 11920000
### 4240 4240 4140 4150 3953.604 20035500
### 4160 4230 4070 4110 3915.497 27044300
### 4110 4110 4080 4100 3905.971 7662700
### 4100 4120 4070 4100 3905.971 9264200
### 4090 4150 4080 4150 3953.604 15210700
### 4130 4140 4080 4080 3886.917 9762900
### 4100 4110 4010 4060 3867.863 17157500
### 4060 4130 4050 4130 3934.551 11479200
### 4120 4120 4050 4060 3867.863 6277700
### 4060 4090 4030 4050 3858.337 10458800
### 4060 4080 4000 4030 3839.283 19204300
### 4030 4060 4010 4050 3858.337 8369600
### 4050 4050 4000 4010 3820.23 8460100
### 4020 4040 3990 4020 3829.756 14487100
### 4020 4050 4000 4000 3810.703 14546900
### 4000 4080 4000 4000 3810.703 19022800
### 4000 4020 3960 3960 3772.596 20209400
### 3960 4040 3960 3980 3791.65 21580200
### 3950 3960 3880 3900 3715.435 38093800
### 3900 3910 3850 3850 3667.801 27720300
### 3860 3880 3850 3870 3686.855 16340600
### 3880 3920 3870 3870 3686.855 22715500
### 3880 3910 3820 3830 3648.748 28291200
### 3840 3900 3840 3850 3667.801 27431100
### 3850 3900 3850 3850 3667.801 12790900
### 3850 3870 3800 3810 3629.695 28240100
### 3810 3860 3800 3820 3639.221 21559300
### 3810 3840 3670 3690 3515.374 51511000
### 3700 3750 3680 3680 3505.847 39737700
### 3690 3730 3670 3680 3505.847 21312400
### 3680 3810 3650 3660 3486.793 37310800
### 3660 3670 3520 3520 3353.419 42359200
### 3500 3510 3400 3430 3267.678 41980800
### 3420 3520 3360 3360 3200.99 35450900
### 3370 3450 3370 3400 3239.098 24068100
### 3450 3460 3370 3430 3267.678 19292400
### 3420 3420 3370 3370 3210.517 19258300
### 3380 3410 3370 3380 3220.044 20868200
### 3400 3440 3280 3280 3124.776 35618500
### 3290 3540 3280 3450 3286.731 66871800
### 3490 3520 3380 3420 3258.151 33986000
### 3430 3440 3340 3360 3200.99 23334800
### 3360 3470 3330 3460 3296.258 29782900
### 3460 3500 3440 3490 3324.838 24196400
### 3500 3510 3410 3410 3248.624 16459800
### 3400 3420 3360 3380 3220.044 24615200
### 3390 3420 3380 3400 3239.098 14146900
### 3400 3490 3370 3460 3296.258 23752600
### 3480 3560 3480 3480 3315.312 41388600
### 3500 3740 3500 3720 3543.954 91287100
### 3730 3760 3650 3660 3486.793 47424200
### 3660 3690 3600 3620 3448.686 26735700
### 3630 3660 3540 3570 3401.052 36823300
### 3570 3690 3570 3680 3505.847 30816700
### 3680 3680 3560 3600 3429.633 25193400
### 3600 3640 3550 3570 3401.052 18081300
### 3590 3600 3520 3540 3372.472 14057400
### 3570 3570 3450 3460 3296.258 27777500
### 3460 3520 3410 3520 3353.419 17817400
### 3520 3520 3410 3440 3277.204 20850000
### 3430 3460 3400 3400 3239.098 9591300
### 3400 3440 3370 3390 3229.571 10009100
### 3390 3410 3350 3350 3191.464 13023000
### 3390 3510 3370 3470 3305.785 29867500
### 3470 3500 3400 3400 3239.098 19189900
### 3400 3440 3370 3430 3267.678 16244400
### 3420 3720 3400 3690 3515.374 53256900
### 3720 3930 3690 3890 3705.909 96737500
### 3890 3900 3770 3810 3629.695 36437100
### 3830 3920 3770 3890 3705.909 33886500
### 4000 4140 3890 4010 3820.23 1.04E+08
### 4010 4400 3990 4380 4172.72 1.73E+08
### 4400 4940 4380 4880 4649.058 1.98E+08
### 4920 4940 4580 4690 4468.049 1.19E+08
### 4690 4900 4660 4800 4572.844 79196200
### 4810 4900 4660 4800 4572.844 43843800
### 4820 5075 4810 5025 4787.196 88532400
### 4960 5000 4850 4880 4649.058 56274400
### 4870 5125 4860 5050 4811.013 58516300
### 5050 5075 4850 4880 4649.058 37184300
### 4920 4950 4700 4810 4582.371 39458200
### 4860 4900 4730 4770 4544.263 38989700
### 4800 4840 4710 4760 4534.737 31887700
### 4760 4760 4620 4650 4429.942 49609700
### 4680 4820 4630 4730 4506.156 93943100
### 4760 4890 4710 4790 4563.316 56089200
### 4810 4810 4720 4720 4496.629 25523600
### 4720 4780 4700 4770 4544.263 16170500
### 4770 4780 4720 4730 4506.156 19562800
### 4740 4970 4730 4890 4658.584 56202700
### 4900 4930 4760 4820 4591.897 32236200
### 4780 4790 4720 4750 4525.21 20081200
### 4690 4700 4600 4690 4468.049 28947200
### 4640 4740 4610 4740 4515.683 22498700
### 4750 4810 4690 4800 4572.844 24158700
### 4850 4850 4730 4800 4572.844 19890100
### 4760 4800 4650 4650 4429.942 35637800
### 4680 5025 4660 5025 4787.196 64615100
### 5050 5100 4950 5050 4811.013 38363600
### 5050 5050 4860 4890 4658.584 25752200
### 4900 5000 4860 4960 4725.271 33615200
### 4930 4990 4870 4990 4835.748 22538000
### 4990 5000 4900 4980 4826.057 19512800
### 4980 5075 4960 5050 4893.893 25740300
### 5000 5050 4910 4940 4787.293 19482000
### 4950 4980 4750 4770 4622.548 32840700
### 4750 4860 4690 4830 4680.693 19350200
### 4800 4820 4550 4700 4554.712 22093000
### 4700 4780 4680 4760 4612.857 14993200
### 4740 4830 4710 4780 4632.239 12189400
### 4820 5025 4800 5000 4845.438 37537700
### 5025 5025 4810 4890 4738.839 26420400
### 4900 4910 4750 4800 4651.621 20528000
### 4800 4880 4770 4880 4729.148 15676300
### 4900 4920 4820 4900 4748.53 13093300
### 4900 4900 4800 4900 4748.53 17033300
### 4900 4930 4820 4830 4680.693 13119700
### 4870 4980 4830 4980 4826.057 10748900
### 4970 4990 4890 4970 4816.366 16537800
### 4990 5100 4950 4970 4816.366 37835400
### 4970 5000 4890 5000 4845.438 13828900
### 5000 5000 4940 5000 4845.438 14582600
### 4980 4980 4920 4930 4777.603 9190300
### 4930 4950 4900 4930 4777.603 8239100
### 4950 5025 4710 4720 4574.094 49444700
### 4720 4770 4500 4510 4370.586 82746200
### 4520 4560 4480 4510 4370.586 55532300
### 4530 4650 4510 4550 4409.349 28250300
### 4550 4610 4530 4600 4457.804 22763900
### 4600 4600 4550 4590 4448.112 14248900
### 4590 4610 4530 4600 4457.804 21726600
### 4650 4740 4620 4720 4574.094 32171000
### 4740 4800 4730 4790 4641.93 20764800
### 4800 4800 4720 4720 4574.094 14898200
### 4720 4780 4660 4780 4632.239 21241700
### 4790 4800 4740 4750 4603.167 17603200
### 4750 4850 4750 4770 4622.548 20011800
### 4770 4780 4710 4760 4612.857 14082800
### 4780 4810 4710 4770 4622.548 11493000
### 4800 4810 4730 4790 4641.93 14617400
### 4810 4830 4730 4730 4583.785 13156500
### 4750 4800 4730 4750 4603.167 14214600
### 4800 4830 4760 4810 4661.312 18458700
### 4820 4880 4800 4850 4700.075 14304200
### 4850 4870 4800 4840 4690.385 10177700
### 4850 4850 4610 4610 4467.494 44804400
### 4560 4600 4510 4580 4438.422 20184000
### 4590 4630 4580 4580 4438.422 23733200
### 4580 4620 4530 4590 4448.112 38272000
### 4590 4610 4540 4540 4399.658 13106400
### 4540 4600 4540 4550 4409.349 11307400
### 4550 4570 4510 4530 4389.967 13208600
### 4530 4540 4450 4510 4370.586 23742100
### 4510 4590 4490 4590 4448.112 26881000
### 4590 4610 4520 4520 4380.276 13657900
### 4520 4570 4500 4500 4360.895 10000000
### 4510 4560 4510 4550 4409.349 7679800
### 4570 4670 4560 4670 4525.64 22934000
### 4640 4640 4600 4630 4486.876 10053400
### 4640 4660 4580 4600 4457.804 16878200
### 4640 4640 4610 4630 4486.876 21233900
### 4630 4630 4510 4600 4457.804 9791100
### 4630 4730 4620 4730 4583.785 25974800
### 4730 4840 4730 4810 4661.312 33960700
### 4810 4810 4740 4810 4661.312 14406800
### 4810 4820 4770 4810 4661.312 11888400
### 4810 4830 4750 4790 4641.93 17728200
### 4800 4810 4770 4800 4651.621 10292300
### 4800 4840 4780 4810 4661.312 16851700
### 4800 4870 4790 4850 4700.075 18109500
### 4840 4850 4710 4830 4680.693 23108800
### 4830 4870 4820 4850 4700.075 14748400
### 4880 4900 4850 4870 4719.457 12967400
### 4900 4900 4830 4830 4680.693 13566800
### 4860 4900 4840 4900 4748.53 17339500
### 4900 4910 4760 4840 4690.385 14439400
### 4840 4840 4700 4800 4651.621 8699400
### 4780 4780 4730 4730 4583.785 10775800
### 4730 4790 4660 4790 4641.93 11194200
### 4790 4840 4770 4840 4690.385 12495000
### 4840 4860 4770 4810 4661.312 9611600
### 4850 4850 4800 4830 4680.693 11650600
### 4850 4900 4810 4900 4748.53 18797200
### 4930 5375 4930 5350 5184.619 82474800
### 5350 5450 5225 5400 5233.073 51712800
### 5400 5400 5250 5300 5136.165 18231200
### 5275 5475 5250 5325 5160.392 27349200
### 5325 5375 5200 5275 5111.938 16874900
### 5250 5400 5175 5400 5233.073 28826300
### 5400 5450 5275 5350 5184.619 22168700
### 5050 5075 4980 4980 4826.057 33806300
### 4650 4740 4640 4640 4496.567 83268400
### 4590 4690 4500 4530 4389.967 88422300
### 4530 4590 4460 4500 4360.895 37943000
### 4510 4560 4500 4510 4370.586 15402200
### 4530 4550 4470 4540 4399.658 20812100
### 4540 4620 4500 4620 4477.185 20715100
### 4640 4650 4600 4630 4486.876 15497800
### 4630 4630 4520 4540 4399.658 24941900
### 4530 4580 4500 4560 4419.04 10140300
### 4610 4610 4520 4540 4399.658 16741500
### 4540 4600 4530 4590 4448.112 10527700
### 4590 4610 4540 4610 4467.494 11794000
### 4610 4610 4550 4610 4467.494 8942300
### 4600 4610 4560 4590 4448.112 12105800
### 4590 4660 4560 4640 4496.567 16515900
### 4630 4630 4550 4550 4409.349 13807100
### 4570 4620 4560 4560 4419.04 18963600
### 4580 4590 4550 4550 4409.349 8656200
### 4550 4600 4550 4560 4419.04 5155100
### 4570 4600 4530 4600 4457.804 11209600
### 4600 4730 4560 4710 4564.403 35089100
### 4710 4710 4660 4700 4554.712 21257100
### 4660 4800 4620 4800 4720.928 83228400
### 4800 4800 4670 4710 4632.411 16755100
### 4710 4710 4660 4710 4632.411 6918500
### 4710 4800 4700 4740 4661.917 9788500
### 4740 4750 4670 4740 4661.917 12811800
### 4740 4740 4670 4700 4622.576 19509900
### 4670 4690 4560 4660 4583.234 21123600
### 4660 4660 4600 4620 4543.894 13482300
### 4620 4690 4580 4690 4612.74 12297700
### 4700 4720 4630 4720 4642.246 13797700
### 4720 4720 4670 4720 4642.246 7415600
### 4720 4720 4640 4700 4622.576 11297400
### 4690 4870 4660 4870 4789.775 25213200
### 4830 4830 4730 4730 4652.082 16789200
### 4730 4770 4700 4770 4691.422 5433100
### 4770 4790 4740 4780 4701.258 5871100
### 4780 4840 4770 4840 4760.269 10005000
### 4830 4830 4760 4820 4740.599 5698800
### 4820 4820 4740 4750 4671.752 4053500
### 4760 4810 4740 4810 4730.764 6738300
### 4810 4820 4710 4770 4691.422 7938100
### 4740 4760 4700 4760 4681.587 6825900
### 4780 4780 4700 4700 4622.576 13027100
### 4700 4700 4610 4620 4543.894 4266600
### 4600 4650 4570 4600 4524.223 10663500
### 4610 4690 4610 4640 4563.564 6705200
### 4650 4730 4600 4730 4652.082 12524500
### 4720 4760 4670 4760 4681.587 8390300
### 4760 4770 4690 4760 4681.587 7932200
### 4760 4770 4660 4690 4612.74 13402300
### 4680 4700 4640 4700 4622.576 5806200
### 4700 4760 4660 4760 4681.587 11533000
### 4750 4790 4720 4790 4711.093 7554200
### 4790 4800 4750 4770 4691.422 6778300
### 4770 4800 4720 4760 4681.587 12333700
### 4760 4800 4720 4800 4720.928 5977900
### 4800 4830 4770 4800 4720.928 7752900
### 4800 4830 4760 4810 4730.764 6893400
### 4810 4850 4790 4830 4750.434 9638600
### 4830 4860 4810 4850 4770.104 6010000
### 4850 4870 4760 4800 4720.928 10397400
### 4800 4820 4750 4750 4671.752 12410500
### 4750 4780 4710 4760 4681.587 8435700
### 4760 4760 4660 4660 4583.234 26752500
### 4630 4680 4620 4630 4553.729 14128700
### 4630 4740 4630 4730 4652.082 23504300
### 4740 4740 4680 4690 4612.74 8988300
### 4690 4730 4660 4730 4652.082 5956100
### 4730 4890 4720 4860 4779.94 19128400
### 4860 5025 4810 5025 4942.222 28304900
### 5025 5050 4920 4920 4838.951 25346700
### 4770 4770 4580 4580 4504.552 80984400
### 4580 4580 4490 4520 4445.541 29413500
### 4520 4570 4520 4560 4484.882 15661400
### 4560 4560 4500 4550 4475.046 12590200
### 4550 4560 4510 4520 4445.541 7598500
### 4520 4530 4480 4510 4435.706 13591200
### 4520 4560 4500 4540 4465.211 6671700
### 4540 4540 4500 4500 4425.87 9337400
### 4490 4490 4380 4480 4406.2 17514500
### 4490 4490 4400 4400 4327.518 12166800
### 4400 4440 4350 4350 4278.341 13276600
### 4350 4350 4210 4300 4229.165 25283100
### 4300 4320 4180 4180 4111.142 56167600
### 4170 4200 4110 4150 4081.636 20343000
### 4160 4220 4150 4150 4081.636 18391700
### 4150 4170 4050 4060 3993.118 25480200
### 4080 4190 4070 4170 4101.306 18877200
### 4160 4160 4080 4080 4012.789 20025900
### 4080 4120 4060 4100 4032.459 9159100
### 4100 4140 4080 4100 4032.459 12777500
### 4100 4140 4080 4110 4042.295 6405200
### 4090 4180 4080 4160 4091.471 10109400
### 4140 4240 4130 4210 4140.647 20377200
### 4210 4230 4100 4100 4032.459 11897200
### 4100 4120 4040 4070 4002.954 9016800
### 4070 4170 4070 4160 4091.471 25725700
### 4160 4170 4100 4160 4091.471 3705900
### 4160 4200 4150 4200 4130.812 7708900
### 4370 4370 4240 4270 4199.659 16680100
### 4270 4290 4230 4290 4219.33 6187200
### 4290 4320 4280 4300 4229.165 5785600
### 4300 4370 4300 4360 4288.176 12264000
### 4360 4370 4260 4260 4189.824 5407700
### 4270 4360 4260 4350 4278.341 10607100
### 4350 4350 4250 4290 4219.33 8983700
### 4280 4290 4220 4290 4219.33 14526800
### 4290 4320 4250 4250 4179.988 7687900
### 4250 4290 4230 4250 4179.988 5191100
### 4250 4290 4230 4290 4219.33 5001000
### 4290 4290 4200 4200 4130.812 8782600
### 4210 4220 4180 4190 4120.977 12391300
### 4160 4180 4100 4100 4032.459 15132500
### 4120 4220 4120 4150 4081.636 20757900
### 4160 4180 4090 4130 4061.965 11180200
### 4130 4150 4090 4090 4022.624 8436800
### 4090 4100 3960 4100 4032.459 32563400
### 4150 4470 4150 4400 4327.518 65436100
### 4400 4440 4360 4400 4327.518 14421200
### 4400 4410 4280 4400 4327.518 11600900
### 4400 4420 4350 4400 4327.518 18996600
### 4400 4480 4400 4450 4376.694 15745000
### 4450 4490 4390 4490 4416.035 19170300
### 4480 4490 4430 4470 4396.364 8305100
### 4470 4470 4360 4390 4317.682 13264100
### 4420 4500 4400 4500 4425.87 12468600
### 4500 4500 4370 4430 4357.023 10646000
### 4430 4430 4370 4400 4327.518 7003400
### 4450 4530 4400 4500 4425.87 17448600
### 4500 4510 4460 4510 4435.706 6163000
### 4500 4510 4420 4460 4386.529 8527400
### 4460 4500 4430 4430 4357.023 10102700
### 4430 4480 4390 4420 4347.188 10990800
### 4420 4480 4420 4450 4376.694 15329600
### 4450 4450 4390 4410 4337.353 0
### 4410 4450 4370 4410 4337.353 16244400
### 4410 4430 4380 4380 4307.847 8749200
### 4400 4550 4380 4550 4475.046 26644200
### 4550 4600 4510 4540 4465.211 14103700
### 4540 4580 4500 4530 4455.376 2.22E+08
### 4530 4550 4460 4500 4425.87 14140400
### 4500 4510 4440 4460 4386.529 6400200
### 4470 4570 4460 4570 4494.717 30637600
### 4570 4630 4540 4600 4524.223 15742600
### 4580 4600 4540 4550 4475.046 11332500
### 4590 4610 4560 4610 4534.058 8165300
### 4610 4630 4480 4510 4435.706 19167100
### 4500 4510 4410 4440 4366.858 13107000
### 4440 4520 4410 4520 4445.541 10369100
### 4500 4500 4390 4390 4317.682 17780000
### 4390 4420 4320 4380 4307.847 10327500
### 4380 4390 4300 4300 4229.165 14414700
### 4300 4370 4300 4360 4288.176 11124900
### 4370 4370 4250 4250 4179.988 15969700
### 4250 4290 4210 4270 4199.659 7696300
### 4270 4270 4230 4230 4160.318 6553900
### 4230 4280 4230 4260 4189.824 10533700
### 4250 4310 4210 4310 4239 11030200
### 4320 4340 4300 4330 4258.67 3652500
### 4330 4330 4280 4310 4239 6305600
### 4260 4290 4220 4250 4250 12604100
### 4230 4240 4210 4240 4240 6160700
### 4240 4320 4240 4250 4250 7747800
### 4260 4280 4240 4250 4250 4794700
### 4250 4260 4200 4210 4210 16641400
### 4220 4250 4210 4250 4250 6041000
### 4250 4290 4230 4250 4250 10570200
### 4260 4290 4250 4270 4270 9589000
### 4270 4300 4230 4270 4270 4258600
### 4260 4270 4210 4220 4220 8607100
### 4220 4290 4220 4290 4290 6015200
### 4290 4340 4270 4290 4290 8770000
### 4190 4190 4020 4050 4050 49204900
### 4050 4070 3950 3970 3970 37401200
### 3970 4000 3840 3840 3840 40562400
### 3850 3900 3810 3870 3870 20221700
### 3870 3890 3830 3850 3850 19175000
### 3830 3850 3770 3770 3770 20623500
### 3770 3800 3680 3690 3690 28813900
### 3690 3830 3670 3770 3770 26351700
### 3780 3810 3730 3740 3740 18183400
### 3740 3770 3720 3720 3720 7680200
### 3730 3790 3730 3750 3750 10061700
### 3750 3770 3720 3720 3720 13411000
### 3720 3730 3680 3680 3680 13438900
### 3680 3720 3680 3700 3700 7702800
### 3700 3730 3630 3730 3730 13589300
### 3750 3750 3690 3730 3730 9907900
### 3730 3730 3680 3730 3730 5265200
### 3680 3720 3680 3690 3690 10416200
### 3700 3730 3690 3710 3710 6141700
### 3710 3720 3700 3710 3710 5435600
### 3710 3780 3700 3750 3750 9837500
### 3750 3760 3720 3720 3720 6318100
### 3720 3760 3700 3760 3760 5639900
### 3790 3800 3760 3780 3780 4538300
### 3780 3800 3760 3760 3760 4023200
### 3790 3790 3740 3740 3740 6862300
### 3740 3760 3670 3670 3670 17604900
### 3670 3720 3630 3660 3660 14230900
### 3670 3690 3660 3660 3660 4215000
### 3660 3670 3600 3620 3620 13723200
### 3620 3680 3600 3650 3650 9878900
### 3660 3670 3600 3630 3630 13672200
### 3630 3630 3570 3610 3610 13784500
### 3610 3650 3580 3650 3650 7703500
### 3650 3660 3610 3620 3620 6763100
### 3630 3630 3570 3590 3590 7890700
### 3580 3610 3560 3560 3560 7980500
### 3550 3570 3500 3500 3500 19503200
### 3500 3520 3460 3470 3470 11035100
### 3490 3630 3480 3580 3580 10301100
### 3580 3670 3570 3630 3630 12091400
### 3630 3780 3580 3770 3770 24626400
### 3770 3890 3750 3850 3850 24114800
### 3860 3890 3790 3820 3820 10923700
### 3800 3820 3770 3820 3820 11435500
### 3820 3820 3720 3770 3770 9958600
### 3770 3780 3690 3740 3740 10670700
### 3740 3780 3700 3700 3700 7916700
### 3700 3700 3590 3590 3590 19196000
### 3590 3610 3540 3580 3580 9896800
### 3610 3680 3580 3660 3660 12777300
### 3680 3840 3670 3800 3800 23551700
### 3800 3800 3700 3720 3720 8305700