Oil and Gas markettin

Name
M.Hasnain
Abdul hameed
M.mubashir yaeen

KSE SHELL
Date High Return Date High Return Beta
1/1/2020 41,544.05 1/1/2020 181.36 9
1/2/2020 42,543.73 2.4063133 1/2/2020 169.67 -6.445743
1/3/2020 42,835.08 0.6848248 1/3/2020 172.88 1.891908
1/6/2020 42,323.30 -1.194768 1/6/2020 168.14 -2.741786
1/7/2020 41,967.94 -0.839632 1/7/2020 168.57 0.255739 STD
1/8/2020 41,939.47 -0.067837 1/8/2020 165.37 -1.898321 VAR
1/9/2020 42,556.01 1.470071 1/9/2020 164.06 -0.792163 COVAR
1/10/2020 43,241.78 1.6114528 1/10/2020 168.39 2.639278 Beta
1/13/2020 43,453.34 0.4892491 1/13/2020 168.9 0.302868 KE
1/14/2020 43,468.22 0.0342436 1/14/2020 166.81 -1.237419
1/15/2020 43,239.88 -0.525303 1/15/2020 162.79 -2.409927
1/16/2020 43,205.26 -0.080065 1/16/2020 161.08 -1.050433
1/17/2020 43,246.61 0.0957059 1/17/2020 163.02 1.20437
1/20/2020 43,302.61 0.1294899 1/20/2020 161.3 -1.055085
1/21/2020 42,965.41 -0.778706 1/21/2020 159.21 -1.295722
1/22/2020 42,675.42 -0.674938 1/22/2020 154.58 -2.908109
1/23/2020 42,906.14 0.5406391 1/23/2020 154.64 0.038815
1/24/2020 42,707.43 -0.463127 1/24/2020 152.98 -1.073461
1/27/2020 42,738.56 0.0728913 1/27/2020 151.94 -0.679827
1/28/2020 42,539.23 -0.466394 1/28/2020 149.8 -1.408451
1/29/2020 42,429.49 -0.257974 1/29/2020 150.49 0.460614
1/30/2020 41,982.70 -1.053018 1/30/2020 150.56 0.046515
1/31/2020 42,137.40 0.3684851 1/31/2020 157.14 4.370351
2/3/2020 41,630.93 -1.201949 2/3/2020 149.9 -4.607356
2/4/2020 40,953.29 -1.627732 2/4/2020 148.48 -0.947298
2/6/2020 41,162.91 0.5118514 2/6/2020 148.14 -0.228987
2/7/2020 40,869.49 -0.712826 2/7/2020 144.33 -2.571891
2/10/2020 40,150.34 -1.759626 2/10/2020 134.29 -6.956281
2/11/2020 39,985.96 -0.409411 2/11/2020 132.13 -1.608459
2/12/2020 40,637.79 1.6301472 2/12/2020 138.33 4.692348
2/13/2020 40,787.09 0.367392 2/13/2020 141.22 2.089207
2/14/2020 40,603.16 -0.450952 2/14/2020 137.06 -2.945758
2/17/2020 40,521.69 -0.200649 2/17/2020 137.61 0.401284
2/18/2020 40,600.80 0.1952288 2/18/2020 138.95 0.973766
2/19/2020 40,644.06 0.1065496 2/19/2020 136.98 -1.417776
2/20/2020 40,697.05 0.1303758 2/20/2020 132.56 -3.226748
2/21/2020 40,527.08 -0.417647 2/21/2020 133.84 0.9656
2/24/2020 40,249.22 -0.685616 2/24/2020 132.17 -1.247759
2/25/2020 39,247.75 -2.488172 2/25/2020 129.83 -1.770447
2/26/2020 38,976.83 -0.690282 2/26/2020 128.76 -0.824155
2/27/2020 38,338.33 -1.638153 2/27/2020 124.46 -3.339546
2/28/2020 38,307.07 -0.081537 2/28/2020 126.68 1.783706
3/2/2020 39,362.29 2.7546351 3/2/2020 128.76 1.641932
3/3/2020 39,866.46 1.2808452 3/3/2020 129.99 0.955266
3/4/2020 39,262.55 -1.514832 3/4/2020 127.37 -2.01554
3/5/2020 39,742.50 1.2224117 3/5/2020 122.18 -4.074743
3/6/2020 39,382.11 -0.906813 3/6/2020 117.69 -3.674906
3/9/2020 38,219.67 -2.951696 3/9/2020 110.06 -6.483134
3/10/2020 37,734.75 -1.268771 3/10/2020 114.2 3.761585
3/11/2020 38,333.09 1.5856472 3/11/2020 117.47 2.863398
3/12/2020 37,673.25 -1.721333 3/12/2020 112.83 -3.949945
3/13/2020 36,212.38 -3.877738 3/13/2020 107.3 -4.901179
3/16/2020 36,060.88 -0.418365 3/16/2020 102.45 -4.520037
3/17/2020 33,893.84 -6.009393 3/17/2020 98.99 -3.377257
3/18/2020 32,616.93 -3.767381 3/18/2020 92.34 -6.71785
3/19/2020 30,515.62 -6.442391 3/19/2020 86.53 -6.291964
3/20/2020 30,928.05 1.3515373 3/20/2020 89.34 3.247429
3/24/2020 30,667.41 -0.84273 3/24/2020 81.72 -8.529214
3/25/2020 28,787.60 -6.129667 3/25/2020 83.77 2.508566
3/26/2020 28,191.33 -2.071274 3/26/2020 81.27 -2.984362
3/27/2020 28,273.09 0.2900182 3/27/2020 78.91 -2.903901
3/30/2020 28,114.10 -0.562337 3/30/2020 78.22 -0.874414
3/31/2020 29,334.55 4.3410602 3/31/2020 82.03 4.870877
4/1/2020 29,691.23 1.2159041 4/1/2020 82.72 0.841156
4/2/2020 30,842.00 3.8757909 4/2/2020 86.09 4.073985
4/3/2020 31,817.10 3.1615978 4/3/2020 92.41 7.341155
4/6/2020 31,915.41 0.3089848 4/6/2020 92.76 0.378747
4/7/2020 31,303.13 -1.918446 4/7/2020 89.99 -2.986201
4/8/2020 31,238.35 -0.206944 4/8/2020 88.94 -1.166796
4/9/2020 32,009.12 2.4673838 4/9/2020 92.41 3.901507
4/10/2020 32,086.10 0.240494 4/10/2020 90.68 -1.872092
4/13/2020 32,033.21 -0.164838 4/13/2020 90.75 0.077195
4/14/2020 31,395.75 -1.989997 4/14/2020 88.26 -2.743802
4/15/2020 31,795.18 1.2722423 4/15/2020 88.61 0.396556
4/16/2020 31,447.22 -1.09438 4/16/2020 87.91 -0.789979
4/17/2020 33,257.15 5.7554531 4/17/2020 94.07 7.007166
4/20/2020 33,857.54 1.805296 4/20/2020 94.14 0.074413
4/21/2020 33,499.65 -1.057047 4/21/2020 91.03 -3.30359
4/22/2020 32,640.17 -2.565639 4/22/2020 87.81 -3.537295
4/23/2020 32,938.29 0.9133531 4/23/2020 91.37 4.054208
4/24/2020 33,069.17 0.3973491 4/24/2020 89.99 -1.510343
4/27/2020 32,806.38 -0.794668 4/27/2020 88.61 -1.533504
4/28/2020 32,635.91 -0.519625 4/28/2020 88.92 0.349848
4/29/2020 33,158.84 1.6023148 4/29/2020 91.37 2.755286
4/30/2020 34,178.57 3.0752885 4/30/2020 97.25 6.435373
5/4/2020 34,163.92 -0.042863 5/4/2020 104.06 7.002571
5/5/2020 34,385.76 0.64934 5/5/2020 111.86 7.495676
5/6/2020 34,119.51 -0.774303 5/6/2020 120.25 7.500447
5/7/2020 33,811.36 -0.903149 5/7/2020 129.27 7.50104
5/8/2020 33,501.30 -0.917029 5/8/2020 126.68 -2.003558
5/11/2020 33,316.06 -0.552934 5/11/2020 122.53 -3.275971
5/12/2020 33,628.37 0.9374158 5/12/2020 119.06 -2.83196
5/13/2020 33,802.87 0.5189071 5/13/2020 124.99 4.980682
5/14/2020 33,996.92 0.5740637 5/14/2020 134.36 7.4966
5/15/2020 34,041.44 0.130953 5/15/2020 138.41 3.01429
5/18/2020 34,393.12 1.0330938 5/18/2020 134.29 -2.976664
5/19/2020 34,350.78 -0.123106 5/19/2020 131.52 -2.0627
5/20/2020 34,224.15 -0.368638 5/20/2020 128.06 -2.630779
5/21/2020 34,049.00 -0.511773 5/21/2020 124.6 -2.701859
5/28/2020 33,836.61 -0.623777 5/28/2020 123.84 -0.609952
5/29/2020 34,048.56 0.6263925 5/29/2020 124.53 0.557171
6/1/2020 34,062.14 0.0398842 6/1/2020 122.53 -1.606039
6/2/2020 34,525.27 1.3596621 6/2/2020 123.91 1.126255
6/3/2020 34,657.73 0.383661 6/3/2020 125.99 1.678638
6/4/2020 34,410.05 -0.714646 6/4/2020 124.93 -0.841337
6/5/2020 34,367.74 -0.122958 6/5/2020 124.25 -0.544305
6/8/2020 34,769.44 1.1688287 6/8/2020 129.93 4.571429
6/9/2020 34,855.39 0.2471998 6/9/2020 125.29 -3.571154
6/10/2020 35,111.54 0.7348935 6/10/2020 123.56 -1.380797
6/11/2020 35,253.50 0.4043115 6/11/2020 122.53 -0.833603
6/12/2020 35,128.58 -0.354348 6/12/2020 120.75 -1.452705
6/15/2020 34,611.23 -1.472732 6/15/2020 119.74 -0.836439
6/16/2020 34,138.30 -1.366406 6/16/2020 120.1 0.300651
6/17/2020 34,396.38 0.7559837 6/17/2020 119.31 -0.657785
6/18/2020 33,919.82 -1.385495 6/18/2020 114.98 -3.629201
6/19/2020 33,699.92 -0.648294 6/19/2020 111.64 -2.904853
6/22/2020 33,794.87 0.2817514 6/22/2020 107.99 -3.269437
6/23/2020 34,072.97 0.822906 6/23/2020 113.37 4.981943
6/24/2020 34,160.87 0.2579758 6/24/2020 121.87 7.497574
6/25/2020 34,034.65 -0.369487 6/25/2020 125.64 3.09346
6/26/2020 34,028.77 -0.017277 6/26/2020 125.13 -0.405922
6/29/2020 34,207.00 0.5237627 6/29/2020 134.51 7.496204
6/30/2020 34,424.61 0.6361563 6/30/2020 131.51 -2.230317
 7/1/2020 34,924.29 1.4515197 7/1/2020 130.14 -1.041746
7/2/2020 35,177.39 0.7247105 7/2/2020 129.27 -0.668511
7/3/2020 35,105.16 -0.205331 7/3/2020 127.88 -1.075269
7/6/2020 35,238.81 0.3807133 7/6/2020 128.72 0.656866
7/7/2020 35,472.68 0.6636717 7/7/2020 129.3 0.45059
7/8/2020 35,703.22 0.6499086 7/8/2020 135.82 5.042537
7/9/2020 36,190.70 1.365367 7/9/2020 138.58 2.032101
7/10/2020 36,279.56 0.2455327 7/10/2020 134.02 -3.290518
7/13/2020 36,722.13 1.219888 7/13/2020 133.57 -0.335771
7/14/2020 36,936.03 0.5824826 7/14/2020 134.64 0.801078
7/15/2020 36,891.98 -0.11926 7/15/2020 136.6 1.455734
7/16/2020 37,029.25 0.3720863 7/16/2020 135.5 -0.805271
7/17/2020 37,354.15 0.8774145 7/17/2020 134.99 -0.376384
7/20/2020 37,741.15 1.0360295 7/20/2020 137.06 1.533447
7/21/2020 37,938.87 0.5238844 7/21/2020 143.84 4.946739
7/22/2020 37,986.37 0.1252014 7/22/2020 154.62 7.494438
7/23/2020 38,106.95 0.3174296 7/23/2020 166.22 7.502264
7/24/2020 37,863.30 -0.639385 7/24/2020 165.1 -0.673806
7/27/2020 38,291.77 1.1316235 7/27/2020 169.6 2.725621
7/28/2020 38,700.96 1.0686108 7/28/2020 167.34 -1.332547
7/29/2020 39,124.33 1.0939522 7/29/2020 171.33 2.384367
7/30/2020 39,270.46 0.3735016 7/30/2020 175.06 2.177085
8/3/2020 39,928.92 1.6767311 8/3/2020 176.45 0.794013
8/4/2020 40,330.71 1.0062631 8/4/2020 176.17 -0.158685
8/5/2020 39,940.22 -0.96822 8/5/2020 171.67 -2.554351
8/6/2020 40,422.83 1.2083309 8/6/2020 177.9 3.629056
8/7/2020 40,465.95 0.1066724 8/7/2020 172.37 -3.108488
8/10/2020 40,195.22 -0.669032 8/10/2020 170.29 -1.206707
8/11/2020 40,706.08 1.2709471 8/11/2020 169.08 -0.710553
8/12/2020 41,117.08 1.0096772 8/12/2020 166.83 -1.330731
8/13/2020 40,564.18 -1.344697 8/13/2020 161.98 -2.907151
8/17/2020 40,405.41 -0.391404 8/17/2020 170.37 5.179652
8/18/2020 40,434.60 0.0722428 8/18/2020 177.21 4.014791
8/19/2020 40,424.92 -0.02394 8/19/2020 177.9 0.389369
8/20/2020 40,249.51 -0.433916 8/20/2020 173.06 -2.72063
8/21/2020 39,868.55 -0.946496 8/21/2020 161.98 -6.402404
8/24/2020 39,824.56 -0.110338 8/24/2020 169.3 4.519076
8/25/2020 40,340.79 1.2962604 8/25/2020 181.99 7.49557
8/26/2020 40,894.53 1.3726553 8/26/2020 195.64 7.500412
8/27/2020 41,276.54 0.9341347 8/27/2020 187.11 -4.360049
8/28/2020 41,164.83 -0.270638 8/28/2020 195.37 4.414516
8/31/2020 41,311.06 0.3552304 8/31/2020 196.61 0.634693
9/1/2020 41,401.89 0.2198685 9/1/2020 192.44 -2.12095
9/2/2020 41,932.85 1.2824535 9/2/2020 191.13 -0.680732
9/3/2020 42,212.93 0.667925 9/3/2020 189.53 -0.837127
 9/4/2020 42,291.92 0.1871228 9/4/2020 187.53 -1.055242
9/7/2020 42,400.25 0.2561482 9/7/2020 186.9 -0.335946
9/8/2020 42,528.49 0.302451 9/8/2020 185.45 -0.775816
9/9/2020 42,196.17 -0.781406 9/9/2020 183.44 -1.08385
9/10/2020 42,896.36 1.6593686 9/10/2020 184.42 0.534235
9/11/2020 42,869.69 -0.062173 9/11/2020 182.75 -0.905542
9/14/2020 42,720.98 -0.346888 9/14/2020 183.31 0.30643
9/15/2020 42,831.01 0.257555 9/15/2020 182.56 -0.409143
9/16/2020 42,544.87 -0.668067 9/16/2020 179.9 -1.457055
9/17/2020 42,632.41 0.2057592 9/17/2020 174.93 -2.762646
9/18/2020 42,554.84 -0.181951 9/18/2020 174.44 -0.280112
9/21/2020 42,551.15 -0.008671 9/21/2020 171.33 -1.782848
9/22/2020 42,174.14 -0.886016 9/22/2020 170.08 -0.729586
9/23/2020 42,023.06 -0.358229 9/23/2020 173.75 2.157808
9/24/2020 41,942.35 -0.192061 9/24/2020 172.71 -0.598561
9/25/2020 42,100.73 0.3776136 9/25/2020 183.88 6.467489
9/28/2020 41,785.07 -0.749773 9/28/2020 186.9 1.642375
9/29/2020 41,445.47 -0.81273 9/29/2020 175 -6.367041
9/30/2020 41,438.33 -0.017227 9/30/2020 178.23 1.845714
10/1/2020 40,735.84 -1.695266 10/1/2020 172.37 -3.287886
10/2/2020 40,838.92 0.253045 10/2/2020 172.57 0.116029
10/5/2020 40,070.83 -1.880779 10/5/2020 162.67 -5.736802
10/6/2020 39,349.29 -1.800661 10/6/2020 154.71 -4.893342
10/7/2020 39,920.13 1.4506996 10/7/2020 158.17 2.236442
10/8/2020 40,412.06 1.2322856 10/8/2020 162.66 2.838718
10/9/2020 40,830.22 1.0347406 10/9/2020 160.6 -1.266445
10/12/2020 41,047.46 0.5320569 10/12/2020 163.02 1.506849
10/13/2020 40,301.36 -1.817652 10/13/2020 155.75 -4.459576
10/14/2020 40,183.87 -0.291529 10/14/2020 164.66 5.720706
10/15/2020 40,533.67 0.8704985 10/15/2020 172.7 4.882789
10/16/2020 40,220.73 -0.77205 10/16/2020 163.71 -5.205559
10/19/2020 40,491.13 0.6722901 10/19/2020 174.56 6.627573
10/20/2020 41,056.95 1.3973925 10/20/2020 184.83 5.883364
10/21/2020 41,613.05 1.3544601 10/21/2020 181.3 -1.909863
10/22/2020 41,818.24 0.4930905 10/22/2020 179.29 -1.10866
10/23/2020 41,383.38 -1.039881 10/23/2020 176.52 -1.544983
10/26/2020 41,876.79 1.1922902 10/26/2020 184.83 4.707682
10/27/2020 41,922.19 0.1084133 10/27/2020 186.9 1.119948
10/28/2020 41,687.33 -0.560228 10/28/2020 187.25 0.187266
10/29/2020 41,186.86 -1.200533 10/29/2020 172.37 -7.946595
11/2/2020 39,888.00 -3.153579 11/2/2020 160.94 -6.631084
11/3/2020 40,499.64 1.5333935 11/3/2020 167.85 4.293526
11/4/2020 40,914.59 1.024577 11/4/2020 173.06 3.103962
11/5/2020 41,084.90 0.4162574 11/5/2020 171.65 -0.814746
11/6/2020 41,147.05 0.1512721 11/6/2020 170.15 -0.873871
 11/9/2020 40,943.80 -0.49396 11/9/2020 174.1 2.321481
11/10/2020 41,597.33 1.5961635 11/10/2020 173.06 -0.597358
11/11/2020 41,330.49 -0.641483 11/11/2020 172.92 -0.080897
11/12/2020 41,197.32 -0.322208 11/12/2020 170.98 -1.121906
11/13/2020 40,689.60 -1.23241 11/13/2020 163.16 -4.573634
11/16/2020 40,790.39 0.2477046 11/16/2020 173.38 6.26379
11/17/2020 40,964.22 0.4261543 11/17/2020 170.12 -1.880263
11/18/2020 40,658.15 -0.747164 11/18/2020 168.21 -1.122737
11/19/2020 40,745.02 0.2136595 11/19/2020 166.07 -1.272219
11/20/2020 40,598.24 -0.36024 11/20/2020 165.44 -0.379358
11/23/2020 40,187.18 -1.012507 11/23/2020 159.56 -3.554159
11/24/2020 40,021.33 -0.412694 11/24/2020 157.8 -1.103033
11/25/2020 40,431.56 1.0250284 11/25/2020 162.67 3.086185
11/26/2020 41,127.49 1.7212544 11/26/2020 166.12 2.120858
11/27/2020 41,066.52 -0.148246 11/27/2020 163.37 -1.65543
11/30/2020 41,115.10 0.1182959 11/30/2020 168.55 3.170717
12/1/2020 41,724.04 1.4810617 12/1/2020 169.6 0.622961
12/2/2020 42,074.11 0.8390127 12/2/2020 171.92 1.367925
12/3/2020 42,412.51 0.8042951 12/3/2020 175.13 1.867148
12/4/2020 42,316.52 -0.226325 12/4/2020 171.67 -1.975675
12/7/2020 42,321.37 0.0114612 12/7/2020 169.67 -1.165026
12/8/2020 42,233.96 -0.206539 12/8/2020 166.91 -1.626687
12/9/2020 42,350.23 0.2752998 12/9/2020 172.71 3.474927
12/10/2020 42,441.31 0.2150638 12/10/2020 178.6 3.410341
12/11/2020 42,628.01 0.4399016 12/11/2020 182.75 2.323628
12/14/2020 43,316.11 1.6141969 12/14/2020 180.59 -1.181943
12/15/2020 43,709.71 0.9086689 12/15/2020 183.44 1.57816
12/16/2020 43,556.06 -0.351524 12/16/2020 181.36 -1.133886
12/17/2020 43,793.22 0.5444937 12/17/2020 176.51 -2.674239
12/18/2020 43,955.56 0.3706967 12/18/2020 176.52 0.005665
12/21/2020 43,790.72 -0.375015 12/21/2020 177.89 0.776116
12/22/2020 43,478.97 -0.711909 12/22/2020 186.69 4.946877
12/23/2020 43,216.16 -0.604453 12/23/2020 188.63 1.039156
12/24/2020 43,631.36 0.9607517 12/24/2020 187.17 -0.774002
12/28/2020 43,760.67 0.2963694 12/28/2020 194.71 4.028423
12/29/2020 43,912.10 0.3460413 12/29/2020 204.1 4.822557
12/30/2020 43,750.25 -0.368577 12/30/2020 197.94 -3.018128
12/31/2020 43,890.14 0.3197467 12/31/2020 197.15 -0.399111
1/1/2021 44,874.86 2.2436019
1/4/2021 45,074.37 0.4445919
1/5/2021 44,830.28 -0.541527
1/6/2021 45,194.63 0.8127319
1/7/2021 45,619.80 0.9407534
1/8/2021 45,916.33 0.6500028
1/11/2021 46,109.36 0.4203951
1/12/2021 46,013.36 -0.208201
1/13/2021 46,314.15 0.6537014
1/14/2021 46,272.58 -0.089757
1/15/2021 46,177.38 -0.205737
1/18/2021 46,047.56 -0.281133
1/19/2021 45,978.00 -0.151061
1/20/2021 45,903.23 -0.162621
1/21/2021 46,143.53 0.5234926
1/22/2021 46,116.85 -0.05782
1/25/2021 46,189.02 0.1564938
1/26/2021 46,398.01 0.4524668
1/27/2021 46,698.33 0.6472691
1/28/2021 46,645.17 -0.113837
1/29/2021 46,656.98 0.0253188
2/1/2021 46,762.64 0.2264613
2/2/2021 46,642.72 -0.256444
2/3/2021 47,123.82 1.0314579
2/4/2021 47,339.21 0.4570725
2/8/2021 47,074.16 -0.559895
2/9/2021 46,990.92 -0.176827
2/10/2021 46,845.44 -0.309592
2/11/2021 46,935.32 0.191865
2/12/2021 46,358.08 -1.229863
2/15/2021 46,507.42 0.3221445
2/16/2021 46,884.53 0.8108599
2/17/2021 47,305.86 0.8986546
2/18/2021 46,817.51 -1.032325
2/19/2021 46,378.35 -0.938025
2/22/2021 46,402.73 0.0525676
2/23/2021 46,083.66 -0.68761
2/24/2021 45,887.77 -0.425075
2/25/2021 46,004.68 0.2547738
2/26/2021 46,239.89 0.5112741
3/1/2021 46,009.38 -0.498509
3/2/2021 46,077.92 0.1489696
3/3/2021 46,189.25 0.2416125
3/4/2021 46,160.78 -0.061638
3/5/2021 45,946.69 -0.463792
3/8/2021 46,432.39 1.0570946
3/9/2021 45,129.55 -2.805886
3/10/2021 44,424.04 -1.563299
3/11/2021 43,891.00 -1.199891
3/12/2021 43,986.18 0.2168554
3/15/2021 44,839.19 1.9392682
3/16/2021 44,910.93 0.159994
3/17/2021 45,540.63 1.4021086
3/18/2021 45,612.95 0.1588032
3/19/2021 45,172.33 -0.965998
3/22/2021 45,465.13 0.6481844
3/24/2021 45,593.61 0.2825902
3/25/2021 46,000.11 0.8915723
3/26/2021 45,757.56 -0.527281
3/29/2021 45,521.63 -0.515609
3/30/2021 44,808.63 -1.566288
3/31/2021 45,133.25 0.7244587
4/1/2021 44,877.46 -0.566744
4/2/2021 44,609.28 -0.597583
4/5/2021 44,431.24 -0.39911
4/6/2021 44,478.24 0.1057814
4/7/2021 44,571.91 0.2105974
4/8/2021 44,759.37 0.4205788
4/9/2021 45,249.61 1.095279
4/12/2021 45,267.06 0.0385639
4/13/2021 45,133.41 -0.295248
4/14/2021 45,347.40 0.4741277
4/15/2021 45,447.49 0.2207183
4/16/2021 45,471.35 0.0525001
4/19/2021 45,305.63 -0.364449
4/20/2021 45,558.13 0.5573259
4/21/2021 45,626.88 0.1509061
4/22/2021 45,496.82 -0.285051
4/23/2021 44,929.61 -1.246703
4/26/2021 45,952.45 2.2765388
4/27/2021 45,937.68 -0.032142
4/28/2021 45,588.94 -0.759159
4/29/2021 45,143.34 -0.97743
4/30/2021 45,056.90 -0.191479
5/3/2021 44,326.01 -1.622149
5/4/2021 44,620.41 0.6641699
5/5/2021 45,173.61 1.2397914
5/6/2021 45,243.83 0.1554447
5/17/2021 45,806.98 1.2447001
5/18/2021 46,033.92 0.4954267
5/19/2021 45,981.82 -0.113177
5/20/2021 45,831.12 -0.327738
5/21/2021 45,948.11 0.2552632
5/24/2021 46,314.83 0.7981177
5/25/2021 46,369.19 0.1173706
5/26/2021 46,856.27 1.0504389
5/27/2021 47,204.13 0.742398
5/28/2021 47,246.50 0.0897591
5/31/2021 47,979.68 1.5518187
6/1/2021 48,226.56 0.5145512
6/2/2021 48,286.46 0.1242054
6/3/2021 48,434.40 0.3063799
6/4/2021 48,426.53 -0.016249
6/7/2021 48,632.95 0.426254
6/8/2021 48,409.88 -0.458681
6/9/2021 48,311.92 -0.202355
6/10/2021 48,287.52 -0.050505
6/11/2021 48,531.40 0.505058
6/14/2021 48,976.09 0.9162934
6/15/2021 48,841.47 -0.274869
6/16/2021 48,878.20 0.0752025
6/17/2021 48,544.65 -0.682411
6/18/2021 48,411.87 -0.273521
6/21/2021 48,370.42 -0.085619
6/22/2021 48,154.56 -0.446264
6/23/2021 48,134.94 -0.040744
6/24/2021 48,118.23 -0.034715
6/25/2021 48,040.10 -0.162371
6/28/2021 47,662.35 -0.786322
6/29/2021 47,508.77 -0.322225
6/30/2021 47,460.31 -0.102002
7/1/2021 47,843.34 0.8070533
7/2/2021 48,079.85 0.4943426
7/5/2021 47,739.50 -0.707885
7/6/2021 47,665.41 -0.155196
7/7/2021 47,375.36 -0.608513
7/8/2021 48,053.17 1.4307226
7/9/2021 48,053.17 0
7/12/2021 47,715.28 -0.703159
7/13/2021 47,586.07 -0.270794
7/14/2021 47,594.66 0.0180515
7/15/2021 47,737.38 0.2998656
7/16/2021 47,889.70 0.3190791
7/19/2021 48,006.44 0.2437685
7/23/2021 47,946.45 -0.124962
7/26/2021 47,930.54 -0.033183
7/27/2021 47,910.12 -0.042603
7/28/2021 47,870.56 -0.082571
7/29/2021 47,353.91 -1.079265
7/30/2021 47,642.79 0.6100447
8/2/2021 47,508.74 -0.281365
8/3/2021 47,808.63 0.6312312
 8/4/2021 47,980.12 0.3587009
8/5/2021 47,896.39 -0.17451
8/6/2021 47,752.77 -0.299856
8/9/2021 47,625.42 -0.266686
8/10/2021 47,272.88 -0.740235
8/11/2021 47,627.59 0.7503457
8/12/2021 47,555.99 -0.150333
8/13/2021 47,320.31 -0.495584
8/16/2021 47,173.03 -0.311241
8/17/2021 47,274.52 0.2151441
8/20/2021 47,644.34 0.7822819
8/23/2021 48,144.89 1.050597
8/24/2021 48,114.95 -0.062187
8/25/2021 47,916.76 -0.411909
8/26/2021 47,759.50 -0.328194
8/27/2021 47,392.24 -0.768978
8/30/2021 47,468.14 0.1601528
8/31/2021 47,596.04 0.2694439
9/1/2021 47,628.59 0.068388
9/2/2021 47,489.40 -0.29224
9/3/2021 47,113.42 -0.791714
9/6/2021 47,087.30 -0.055441
9/7/2021 46,994.84 -0.196359
9/8/2021 46,875.49 -0.253964
9/9/2021 46,665.48 -0.448017
9/10/2021 47,226.11 1.2013805
9/13/2021 47,369.98 0.3046408
9/14/2021 47,387.34 0.0366477
9/15/2021 46,952.31 -0.91803
9/16/2021 46,958.37 0.0129067
9/17/2021 47,181.74 0.4756766
9/20/2021 46,691.23 -1.039618
9/21/2021 46,833.14 0.3039329
9/22/2021 46,031.89 -1.710861
9/23/2021 45,939.39 -0.200948
9/24/2021 45,424.26 -1.121325
9/27/2021 45,236.48 -0.413391
9/28/2021 45,294.37 0.1279719
9/29/2021 45,342.26 0.1057306
9/30/2021 44,899.60 -0.976264
10/1/2021 45,003.26 0.2308707
10/4/2021 45,105.04 0.2261614
10/5/2021 45,101.36 -0.008159
10/6/2021 44,795.20 -0.678827
10/7/2021 44,947.38 0.3397239
 10/8/2021 44,670.50 -0.616009
10/11/2021 44,544.10 -0.282961
10/12/2021 44,051.16 -1.106634
10/13/2021 44,172.74 0.2759973
10/14/2021 44,431.65 0.5861307
10/15/2021 44,834.83 0.9074162
10/18/2021 44,990.11 0.3463379
10/20/2021 45,563.61 1.2747246
10/21/2021 46,164.48 1.3187498
10/22/2021 46,037.95 -0.274085
10/25/2021 45,655.25 -0.831271
10/26/2021 45,516.78 -0.303295
10/27/2021 46,024.76 1.116028
10/28/2021 46,061.63 0.0801091
10/29/2021 46,292.03 0.5001994
11/1/2021 47,251.71 2.0730998
11/2/2021 47,314.75 0.1334132
11/3/2021 47,317.27 0.005326
11/4/2021 47,242.82 -0.157342
11/5/2021 47,608.46 0.7739589
11/8/2021 47,442.57 -0.348446
11/9/2021 47,174.49 -0.565062
11/10/2021 46,755.32 -0.888552
11/11/2021 46,843.69 0.1890052
11/12/2021 46,409.11 -0.927724
11/15/2021 45,910.96 -1.073388
11/16/2021 46,623.76 1.5525705
11/17/2021 46,655.90 0.0689348
11/18/2021 46,292.57 -0.778744
11/19/2021 46,601.79 0.667969
11/22/2021 46,599.19 -0.005579
11/23/2021 45,915.61 -1.466935
11/24/2021 44,983.91 -2.029157
11/25/2021 44,516.82 -1.038349
11/26/2021 44,333.71 -0.411328
11/29/2021 45,416.99 2.443468
11/30/2021 45,757.60 0.7499616
12/1/2021 45,459.83 -0.650755
12/2/2021 45,369.14 -0.199495
12/3/2021 43,590.52 -3.92033
12/6/2021 43,547.95 -0.097659
12/7/2021 44,066.16 1.1899756
12/8/2021 44,139.22 0.1657962
12/9/2021 43,996.62 -0.323069
12/10/2021 43,606.41 -0.886909
12/13/2021 43,478.61 -0.293076
12/14/2021 43,265.80 -0.489459
12/15/2021 44,507.47 2.8698649
12/16/2021 44,392.54 -0.258226
12/17/2021 44,003.75 -0.8758
12/20/2021 44,484.76 1.0931114
12/21/2021 44,594.66 0.2470509
12/22/2021 44,292.91 -0.676651
12/23/2021 44,446.99 0.3478661
12/24/2021 44,467.85 0.0469323
12/27/2021 44,167.58 -0.675252
12/28/2021 44,117.17 -0.114133
12/29/2021 44,264.84 0.3347223
12/30/2021 44,589.28 0.7329519
12/31/2021 44,646.49 0.1283044
1/3/2022 44,905.35 0.5797992 1/3/2022 122.4 23
1/4/2022 45,406.08 1.1150787 1/4/2022 123 26.9
1/5/2022 45,438.16 0.0706513 1/5/2022 126.9 23.96
1/6/2022 45,407.89 -0.066618 1/6/2022 123.96 23.5
1/7/2022 45,364.19 -0.096239 1/7/2022 123.5 25.25
1/10/2022 45,967.29 1.3294627 1/10/2022 125.25 25.5
1/11/2022 46,057.24 0.1956826 1/11/2022 125.5 25
1/12/2022 46,220.40 0.3542548 1/12/2022 125 23.45
1/13/2022 46,002.77 -0.470853 1/13/2022 123.45 23.89
1/14/2022 45,987.88 -0.032368 1/14/2022 123.89 22
1/17/2022 45,763.30 -0.488346 1/17/2022 122 24.88
1/18/2022 45,758.10 -0.011363 1/18/2022 124.88 24.44
1/19/2022 45,575.77 -0.398465 1/19/2022 124.44 20
1/20/2022 44,875.44 -1.536628 1/20/2022 120 21.9
1/21/2022 45,149.19 0.6100219 1/21/2022 121.9 22.5
1/24/2022 45,044.51 -0.231854 1/24/2022 122.5 23
1/25/2022 45,255.43 0.468248 1/25/2022 123 21.4
1/26/2022 45,030.45 -0.497134 1/26/2022 121.4 21.9
1/27/2022 45,179.89 0.3318643 1/27/2022 121.9 20.9
1/28/2022 45,312.05 0.2925195 1/28/2022 120.9 22.44
1/31/2022 45,462.62 0.3322957 1/31/2022 122.44 23.94
2/1/2022 45,754.17 0.6412961 2/1/2022 123.94 25
2/2/2022 46,139.50 0.8421746 2/2/2022 125 34.05
2/3/2022 46,387.64 0.5378038 2/3/2022 134.05 40.3
2/4/2022 46,129.46 -0.556571 2/4/2022 140.3 41.5
2/7/2022 46,139.82 0.0224585 2/7/2022 141.5 36.8
2/8/2022 46,040.61 -0.21502 2/8/2022 136.8 35.5
2/9/2022 46,405.86 0.7933214 2/9/2022 135.5 36.55
2/10/2022 46,464.38 0.1261048 2/10/2022 136.55 33
2/11/2022 46,143.91 -0.689711 2/11/2022 133 31.55
2/14/2022 46,133.87 -0.021758 2/14/2022 131.55 28.9
2/15/2022 45,804.00 -0.715028 2/15/2022 128.9 29.5
2/16/2022 45,904.63 0.219697 2/16/2022 129.5 28.29
2/17/2022 45,716.89 -0.408978 2/17/2022 128.29 27.49
2/18/2022 45,705.50 -0.024914 2/18/2022 127.49 26.99
2/21/2022 45,742.83 0.0816751 2/21/2022 126.99 24.49
2/22/2022 45,362.85 -0.830688 2/22/2022 124.49 23.4
2/23/2022 45,235.21 -0.281376 2/23/2022 123.4 20
2/24/2022 45,132.92 -0.226129 2/24/2022 120 21
2/25/2022 44,192.52 -2.083623 2/25/2022 121 21.25
2/28/2022 44,557.10 0.8249812 2/28/2022 121.25 24
3/1/2022 45,016.65 1.0313732 3/1/2022 124 22.41
3/2/2022 44,803.58 -0.473314 3/2/2022 122.41 22.5
3/3/2022 44,705.74 -0.218375 3/3/2022 122.5 22.5
3/4/2022 44,723.19 0.039033 3/4/2022 122.5 20.72
3/7/2022 44,551.35 -0.38423 3/7/2022 120.72 16.5
3/8/2022 43,426.72 -2.524346 3/8/2022 116.5 16.48
3/9/2022 43,217.19 -0.482491 3/9/2022 116.48 17.98
3/10/2022 43,921.82 1.6304392 3/10/2022 117.98 16.59
3/11/2022 43,966.27 0.1012025 3/11/2022 116.59 16
3/14/2022 43,767.77 -0.451482 3/14/2022 116 17
3/15/2022 43,793.57 0.0589475 3/15/2022 117 19.99
3/16/2022 44,281.27 1.1136338 3/16/2022 119.99 15.5
3/17/2022 44,187.00 -0.212889 3/17/2022 115.5 13.51
3/18/2022 43,807.23 -0.859461 3/18/2022 113.51 12.6
3/21/2022 43,388.18 -0.956577 3/21/2022 112.6 11.95
3/22/2022 43,398.44 0.023647 3/22/2022 111.95 11.99
3/24/2022 43,569.67 0.3945534 3/24/2022 111.99 12
3/25/2022 43,686.35 0.267801 3/25/2022 112 12.69
3/28/2022 43,933.56 0.5658747 3/28/2022 112.69 16.5
3/29/2022 44,478.58 1.2405551 3/29/2022 116.5 15.5
3/30/2022 44,444.98 -0.075542 3/30/2022 115.5 18
3/31/2022 44,928.83 1.0886494 3/31/2022 118 18.45
4/1/2022 45,396.14 1.0401117 4/1/2022 118.45 13
4/4/2022 45,152.11 -0.537557 4/4/2022 113 13
4/5/2022 44,289.83 -1.909722 4/5/2022 113 13.49
4/6/2022 44,377.92 0.1988944 4/6/2022 113.49 12.89
4/7/2022 44,349.59 -0.063838 4/7/2022 112.89 13.5
4/8/2022 44,501.55 0.3426413 4/8/2022 113.5 19.99
4/11/2022 46,215.54 3.8515288 4/11/2022 119.99 22.5
4/12/2022 46,459.26 0.5273551 4/12/2022 122.5 26
4/13/2022 46,643.05 0.3955939 4/13/2022 126 23.1
4/14/2022 46,510.11 -0.285016 4/14/2022 123.1 25.6
4/15/2022 46,785.59 0.5923013 4/15/2022 125.6 24
4/18/2022 46,969.46 0.3930056 4/18/2022 124 21.93
4/19/2022 46,746.24 -0.475245 4/19/2022 121.93 20
4/20/2022 46,586.06 -0.342659 4/20/2022 120 18
4/21/2022 46,067.18 -1.11381 4/21/2022 118 18
4/22/2022 45,774.85 -0.634573 4/22/2022 118 20.25
4/25/2022 46,203.59 0.9366279 4/25/2022 120.25 18.5
4/26/2022 46,184.55 -0.041209 4/26/2022 118.5 17.99
4/27/2022 45,958.37 -0.489731 4/27/2022 117.99 16.45
4/28/2022 45,533.30 -0.924902 4/28/2022 116.45 16
5/6/2022 45,249.41 -0.623478 5/6/2022 116 14.1
5/9/2022 44,841.41 -0.901669 5/9/2022 114.1 11.7
5/10/2022 43,647.55 -2.662405 5/10/2022 111.7 11.65
5/11/2022 43,649.59 0.0046738 5/11/2022 111.65 11.9
5/12/2022 43,032.50 -1.413736 5/12/2022 111.9 11.99
5/13/2022 43,505.75 1.0997502 5/13/2022 111.99 10.01
5/16/2022 43,486.46 -0.044339 5/16/2022 110.01 8.97
5/17/2022 42,883.86 -1.385719 5/17/2022 108.97 9.99
5/18/2022 43,161.43 0.6472598 5/18/2022 109.99 9.01
5/19/2022 43,256.32 0.2198491 5/19/2022 109.01 9
5/20/2022 43,185.80 -0.163028 5/20/2022 109 9
5/23/2022 43,100.71 -0.197032 5/23/2022 109 8.5
5/24/2022 42,637.54 -1.074623 5/24/2022 108.5 8
5/25/2022 42,128.41 -1.194089 5/25/2022 108 10
5/26/2022 42,607.43 1.1370474 5/26/2022 110 15.9
5/27/2022 43,554.75 2.2233681 5/27/2022 115.9 16.99
5/30/2022 43,257.78 -0.681831 5/30/2022 116.99 15.99
5/31/2022 43,339.22 0.1882667 5/31/2022 115.99 14.39
6/1/2022 43,148.77 -0.43944 6/1/2022 114.39 13
6/2/2022 42,822.77 -0.755526 6/2/2022 113 14.99
6/3/2022 42,237.91 -1.365769 6/3/2022 114.99 12.3
6/6/2022 41,674.10 -1.334844 6/6/2022 112.3 12.5
6/7/2022 41,854.25 0.4322829 6/7/2022 112.5 12.5
6/8/2022 41,620.35 -0.558844 6/8/2022 112.5 15
6/9/2022 41,994.62 0.8992476 6/9/2022 115 14.15
6/10/2022 42,076.14 0.1941201 6/10/2022 114.15 12.55
6/13/2022 42,069.65 -0.015424 6/13/2022 112.55 12.99
6/14/2022 41,115.72 -2.267502 6/14/2022 112.99 14.97
6/15/2022 41,534.99 1.0197316 6/15/2022 114.97 21.75
6/16/2022 41,764.19 0.5518239 6/16/2022 121.75 20.98
6/17/2022 42,420.64 1.5718011 6/17/2022 120.98 19
6/20/2022 42,357.92 -0.147853 6/20/2022 119 18.73
6/21/2022 42,564.79 0.4883856 6/21/2022 118.73 19.25
6/22/2022 42,880.17 0.740941 6/22/2022 119.25 20.97
6/23/2022 42,983.41 0.240764 6/23/2022 120.97 19
6/24/2022 42,782.34 -0.467785 6/24/2022 119 17
6/27/2022 41,949.93 -1.945686 6/27/2022 117 17.5
6/28/2022 42,149.29 0.4752332 6/28/2022 117.5 20
6/29/2022 41,813.62 -0.796384 6/29/2022 120 19
6/30/2022 41,559.31 -0.608199 6/30/2022 119 19.5
7/1/2022 41,744.86 0.4464704 7/1/2022 119.5 19.1
7/4/2022 41,685.69 -0.141742 7/4/2022 119.1 21.5
7/5/2022 41,458.08 -0.546015 7/5/2022 121.5 22
7/6/2022 41,334.90 -0.297119 7/6/2022 122 21.89
7/7/2022 41,396.57 0.149196 7/7/2022 121.89 21.69
7/13/2022 41,971.83 1.389632 7/13/2022 121.69 23.5
7/14/2022 42,362.91 0.9317678 7/14/2022 123.5 24.7
7/15/2022 42,499.48 0.3223811 7/15/2022 124.7 20.9
7/18/2022 42,074.91 -0.999 7/18/2022 120.9 21.5
7/19/2022 41,551.53 -1.243924 7/19/2022 121.5 23
7/20/2022 40,533.60 -2.449801 7/20/2022 123 23.94
7/21/2022 40,577.06 0.1072197 7/21/2022 123.94 22
7/22/2022 40,180.78 -0.976611 7/22/2022 122 22.5
7/25/2022 40,077.30 -0.257536 7/25/2022 122.5 21.25
7/26/2022 40,135.44 0.1450697 7/26/2022 121.25 21.05
7/27/2022 40,097.19 -0.095302 7/27/2022 121.05 21.1
7/28/2022 40,623.60 1.3128351 7/28/2022 121.1 20.5
7/29/2022 40,420.57 -0.499783 7/29/2022 120.5 19.21
8/1/2022 40,380.64 -0.098786 8/1/2022 119.21 19.95
8/2/2022 40,458.09 0.1917998 8/2/2022 119.95 25
8/3/2022 41,208.09 1.8537702 8/3/2022 125 26
8/4/2022 41,609.90 0.9750755 8/4/2022 126 23.99
8/5/2022 42,168.08 1.3414596 8/5/2022 123.99 24.1
8/10/2022 42,776.47 1.4427738 8/10/2022 124.1 21.75
8/11/2022 42,678.94 -0.227999 8/11/2022 121.75 23.45
8/12/2022 42,874.22 0.4575559 8/12/2022 123.45 30.75
8/15/2022 43,659.04 1.8305173 8/15/2022 130.75 27.49
8/16/2022 43,887.62 0.5235571 8/16/2022 127.49 28.3
8/17/2022 43,736.43 -0.344494 8/17/2022 128.3 22.25
8/18/2022 43,879.23 0.3265013 8/18/2022 122.25 20.35
8/19/2022 43,531.65 -0.792129 8/19/2022 120.35 20.5
8/22/2022 43,314.19 -0.499545 8/22/2022 120.5 20
8/23/2022 43,419.59 0.2433383 8/23/2022 120 20.94
8/24/2022 43,684.11 0.6092181 8/24/2022 120.94 23.85
8/25/2022 43,457.55 -0.518633 8/25/2022 123.85 22.85
8/26/2022 43,201.21 -0.589863 8/26/2022 122.85 22.99
8/29/2022 42,591.51 -1.411303 8/29/2022 122.99 26.99
8/30/2022 43,052.27 1.0818118 8/30/2022 126.99 32.7
8/31/2022 42,472.14 -1.347502 8/31/2022 132.7 32.5
9/1/2022 42,667.53 0.4600427 9/1/2022 132.5 30.79
9/2/2022 42,568.66 -0.231722 9/2/2022 130.79 28.9
9/5/2022 42,388.34 -0.423598 9/5/2022 128.9 26
 9/6/2022 41,927.05 -1.088247 9/6/2022 126 30
9/7/2022 42,064.94 0.3288808 9/7/2022 130 32.55
9/8/2022 41,936.93 -0.304315 9/8/2022 132.55 30.67
9/9/2022 42,099.54 0.3877489 9/9/2022 130.67 32.1
9/12/2022 42,137.80 0.0908799 9/12/2022 132.1 32.28
9/13/2022 42,092.72 -0.106982 9/13/2022 132.28 30.99
9/14/2022 42,084.45 -0.019647 9/14/2022 130.99 30.97
9/15/2022 42,311.63 0.5398193 9/15/2022 130.97 29
9/16/2022 41,916.86 -0.933006 9/16/2022 129 27.95
9/19/2022 41,896.62 -0.048286 9/19/2022 127.95 26.95
9/20/2022 41,642.02 -0.607686 9/20/2022 126.95 27.25
9/21/2022 41,357.75 -0.682652 9/21/2022 127.25 24
9/22/2022 40,986.95 -0.896567 9/22/2022 124 25
9/23/2022 41,128.83 0.346159 9/23/2022 125 26.5
9/26/2022 41,196.63 0.1648479 9/26/2022 126.5 26.89
9/27/2022 41,589.89 0.9545926 9/27/2022 126.89 26.39
9/28/2022 41,820.95 0.5555677 9/28/2022 126.39 29.38
9/29/2022 41,435.13 -0.922552 9/29/2022 129.38 28
9/30/2022 41,134.99 -0.724361 9/30/2022 128 27.37
10/3/2022 41,403.73 0.6533124 10/3/2022 127.37 27.55
10/4/2022 41,587.73 0.4444044 10/4/2022 127.55 25.1
10/5/2022 41,668.46 0.1941198 10/5/2022 125.1 31.7
10/6/2022 42,201.55 1.2793609 10/6/2022 131.7 32.69
10/7/2022 42,389.20 0.4446519 10/7/2022 132.69 34
10/10/2022 42,441.29 0.1228851 10/10/2022 134 35.85
10/11/2022 42,410.83 -0.07177 10/11/2022 135.85 39.71
10/12/2022 42,195.36 -0.508054 10/12/2022 139.71 38.89
10/13/2022 42,121.40 -0.17528 10/13/2022 138.89 38.5
10/14/2022 42,237.29 0.2751333 10/14/2022 138.5 36
10/17/2022 41,988.50 -0.589029 10/17/2022 136 35.6
10/18/2022 42,007.23 0.0446075 10/18/2022 135.6 35.19
10/19/2022 42,265.22 0.6141562 10/19/2022 135.19 32.4
10/20/2022 42,422.22 0.3714638 10/20/2022 132.4 31.81
10/21/2022 42,245.51 -0.416551 10/21/2022 131.81 34.12
10/24/2022 42,672.34 1.0103559 10/24/2022 134.12 35.5
10/25/2022 42,523.51 -0.348774 10/25/2022 135.5 36
10/26/2022 42,190.02 -0.784249 10/26/2022 136 35.5
10/27/2022 41,711.66 -1.133823 10/27/2022 135.5 32.98
10/28/2022 41,641.51 -0.168178 10/28/2022 132.98 30.9
10/31/2022 41,375.40 -0.63905 10/31/2022 130.9 33.4
11/1/2022 41,833.43 1.1070104 11/1/2022 133.4 33.89
11/2/2022 42,004.90 0.4098875 11/2/2022 133.89 32
11/3/2022 42,173.46 0.4012865 11/3/2022 132 32
11/4/2022 42,090.71 -0.196213 11/4/2022 132 32.35
11/7/2022 42,207.42 0.2772821 11/7/2022 132.35 31.25
 11/8/2022 42,313.64 0.2516619 11/8/2022 131.25 32.5
11/10/2022 42,959.28 1.5258437 11/10/2022 132.5 32.9
11/11/2022 43,120.83 0.3760538 11/11/2022 132.9 31.58
11/14/2022 43,092.95 -0.064656 11/14/2022 131.58 33.02
11/15/2022 43,035.78 -0.132667 11/15/2022 133.02 35.9
11/16/2022 43,097.57 0.1435782 11/16/2022 135.9 35
11/17/2022 43,099.75 0.0050583 11/17/2022 135 37.74
11/18/2022 42,819.72 -0.649725 11/18/2022 137.74 36
11/21/2022 42,853.94 0.0799164 11/21/2022 136 35
11/22/2022 43,076.45 0.5192288 11/22/2022 135 34.5
11/23/2022 43,040.58 -0.083271 11/23/2022 134.5 33.5
11/24/2022 43,014.60 -0.060362 11/24/2022 133.5 34
11/25/2022 43,120.54 0.2462885 11/25/2022 134 31.09
11/28/2022 42,936.73 -0.42627 11/28/2022 131.09 28
11/29/2022 42,438.08 -1.16136 11/29/2022 128 28.36
11/30/2022 42,515.63 0.1827368 11/30/2022 128.36 29
12/1/2022 42,658.39 0.3357824 12/1/2022 129 27
12/2/2022 42,471.19 -0.438835 12/2/2022 127 25.55
12/5/2022 42,248.53 -0.524261 12/5/2022 125.55 24
12/6/2022 41,743.92 -1.194385 12/6/2022 124 24.39
12/7/2022 41,900.81 0.3758392 12/7/2022 124.39 23
12/8/2022 41,927.37 0.0633878 12/8/2022 123 21.88
12/9/2022 41,747.57 -0.428837 12/9/2022 121.88 21
12/12/2022 41,784.48 0.0884123 12/12/2022 121 21
12/13/2022 41,770.57 -0.03329 12/13/2022 121 21.5
12/14/2022 41,873.91 0.2473991 12/14/2022 121.5 20.05
12/15/2022 41,996.82 0.2935241 12/15/2022 120.05 17.78
12/16/2022 41,393.97 -1.435466 12/16/2022 117.78 15.11
12/19/2022 41,393.37 -0.001449 12/19/2022 115.11 13
12/20/2022 41,037.14 -0.860597 12/20/2022 113 8.5
12/21/2022 40,022.37 -2.472809 12/21/2022 108.5 9
12/22/2022 39,926.34 -0.239941 12/22/2022 109 7.89
12/23/2022 39,938.32 0.0300053 12/23/2022 107.89 9.3
12/26/2022 40,367.43 1.0744318 12/26/2022 109.3 7.5
12/27/2022 40,315.77 -0.127974 12/27/2022 107.5 7
12/28/2022 39,866.99 -1.113162 12/28/2022 107 5.85
12/29/2022 39,747.35 -0.300098 12/29/2022 105.85 9
12/30/2022 40,420.45 1.6934462 12/30/2022 109 #DIV/0!
#DIV/0!
and Gas marketting
Roll No
12
14
20

PSO SUI SADRAN

FR 2021 Date High Return Beta FR 2021 Date High
11.32 1/1/2020 196.4 49.70447 11.32 1/1/2020 77.5
1/2/2020 205.27 4.5162933 1/2/2020 80.5
1/3/2020 211 2.7914454 1/3/2020 80.55
1/6/2020 204.98 -2.853081 1/6/2020 77.1
12.95542 1/7/2020 210.32 2.6051322 STD 35.89832 1/7/2020 78.5
167.8429 1/8/2020 215.35 2.3915938 VAR 1288.689 1/8/2020 77.7
1.210971 1/9/2020 217.74 1.1098212 COVAR 0.875776 1/9/2020 79.97
0.007215 1/10/2020 216.9 -0.385781 Beta 0.00068 1/10/2020 83.74
11.25569 1/13/2020 218.3 0.6454587 ke 11.31394 1/13/2020 85.39
1/14/2020 218.9 0.2748511 1/14/2020 83.4
1/15/2020 217.33 -0.717222 1/15/2020 81.7
1/16/2020 214.74 -1.191736 1/16/2020 82.5
1/17/2020 218.5 1.7509546 1/17/2020 82.69
1/20/2020 217.94 -0.256293 1/20/2020 82.95
1/21/2020 219.9 0.8993301 1/21/2020 81.25
1/22/2020 216.48 -1.555252 1/22/2020 80.6
1/23/2020 215.68 -0.369549 1/23/2020 80.75
1/24/2020 214.2 -0.686202 1/24/2020 80.21
1/27/2020 215 0.3734827 1/27/2020 79.94
1/28/2020 212.98 -0.939535 1/28/2020 79.5
1/29/2020 213.49 0.2394591 1/29/2020 80
1/30/2020 210.99 -1.171015 1/30/2020 79.1
1/31/2020 212.15 0.5497891 1/31/2020 79.19
2/3/2020 204.99 -3.374971 2/3/2020 77
2/4/2020 206.5 0.7366213 2/4/2020 75.9
2/6/2020 207.99 0.7215496 2/6/2020 77.15
2/7/2020 202 -2.879946 2/7/2020 76
2/10/2020 190.1 -5.891089 2/10/2020 73.76
2/11/2020 191 0.473435 2/11/2020 73.99
2/12/2020 195.5 2.3560209 2/12/2020 75.99
2/13/2020 196 0.2557545 2/13/2020 76.1
2/14/2020 194.4 -0.816327 2/14/2020 75.5
2/17/2020 192.8 -0.823045 2/17/2020 75.35
2/18/2020 193.69 0.4616183 2/18/2020 75.74
2/19/2020 184.6 -4.693066 2/19/2020 75.75
2/20/2020 185 0.2166847 2/20/2020 75
2/21/2020 183.75 -0.675676 2/21/2020 74.35
2/24/2020 181.25 -1.360544 2/24/2020 72.25
2/25/2020 177 -2.344828 2/25/2020 72.19
2/26/2020 175.4 -0.903955 2/26/2020 71.01
2/27/2020 167.7 -4.389966 2/27/2020 70
2/28/2020 169.98 1.3595707 2/28/2020 68.48
3/2/2020 172.99 1.7707966 3/2/2020 68.85
3/3/2020 176.39 1.9654315 3/3/2020 72.2
3/4/2020 172.27 -2.335733 3/4/2020 70.35
3/5/2020 176.84 2.6528124 3/5/2020 70.75
3/6/2020 170.9 -3.358969 3/6/2020 69.89
3/9/2020 153.23 -10.33938 3/9/2020 66.85
3/10/2020 163.95 6.9960191 3/10/2020 67.44
3/11/2020 168.7 2.8972248 3/11/2020 68.39
3/12/2020 157.5 -6.639004 3/12/2020 64.3
3/13/2020 160 1.5873016 3/13/2020 63.4
3/16/2020 155.8 -2.625 3/16/2020 60.05
3/17/2020 152 -2.439024 3/17/2020 57.5
3/18/2020 144.9 -4.671053 3/18/2020 51.5
3/19/2020 137.9 -4.830918 3/19/2020 46
3/20/2020 139.97 1.5010877 3/20/2020 45.75
3/24/2020 125.65 -10.23076 3/24/2020 39.15
3/25/2020 129.99 3.454039 3/25/2020 37.61
3/26/2020 121 -6.915917 3/26/2020 38.45
3/27/2020 115.3 -4.710744 3/27/2020 36.6
3/30/2020 115.75 0.3902862 3/30/2020 35.45
3/31/2020 123.3 6.5226782 3/31/2020 37.23
4/1/2020 124.39 0.8840227 4/1/2020 39.49
4/2/2020 129.34 3.9794196 4/2/2020 41.91
4/3/2020 139.04 7.4996134 4/3/2020 45.05
4/6/2020 140 0.6904488 4/6/2020 45.99
4/7/2020 135.7 -3.071429 4/7/2020 42.95
4/8/2020 134.49 -0.891673 4/8/2020 43.18
4/9/2020 143 6.327608 4/9/2020 45.33
4/10/2020 142 -0.699301 4/10/2020 48.15
4/13/2020 142.5 0.3521127 4/13/2020 48.49
4/14/2020 135.61 -4.835088 4/14/2020 46.75
4/15/2020 136.99 1.0176241 4/15/2020 47.1
4/16/2020 136.3 -0.503686 4/16/2020 46.59
4/17/2020 144.87 6.2876009 4/17/2020 49.46
4/20/2020 155.73 7.4963761 4/20/2020 53.16
4/21/2020 146.85 -5.702177 4/21/2020 52.49
4/22/2020 141.98 -3.316309 4/22/2020 49.89
4/23/2020 148.01 4.2470771 4/23/2020 52.5
4/24/2020 148.7 0.4661847 4/24/2020 53.3
4/27/2020 142.93 -3.880296 4/27/2020 52
4/28/2020 145.5 1.798083 4/28/2020 50.35
4/29/2020 148.25 1.8900344 4/29/2020 51
4/30/2020 155 4.5531197 4/30/2020 53
5/4/2020 160.97 3.8516129 5/4/2020 54.5
5/5/2020 163.9 1.8202149 5/5/2020 54.5
5/6/2020 165.75 1.128737 5/6/2020 55.1
5/7/2020 161.74 -2.419306 5/7/2020 54.5
5/8/2020 161 -0.457524 5/8/2020 57.57
5/11/2020 162 0.621118 5/11/2020 60.74
5/12/2020 160.49 -0.932099 5/12/2020 60.99
5/13/2020 163.89 2.1185121 5/13/2020 55.89
5/14/2020 163 -0.543047 5/14/2020 54.88
5/15/2020 164 0.6134969 5/15/2020 54.65
5/18/2020 167 1.8292683 5/18/2020 54.49
5/19/2020 164.6 -1.437126 5/19/2020 57.79
5/20/2020 166.5 1.1543135 5/20/2020 59.6
5/21/2020 163.9 -1.561562 5/21/2020 57
5/28/2020 161 -1.769372 5/28/2020 55.74
5/29/2020 161.9 0.5590062 5/29/2020 56.3
6/1/2020 159.5 -1.482397 6/1/2020 57.45
6/2/2020 157.7 -1.128527 6/2/2020 57.1
6/3/2020 159.9 1.3950539 6/3/2020 57
6/4/2020 158.33 -0.981864 6/4/2020 57.8
6/5/2020 156.5 -1.155814 6/5/2020 57.5
6/8/2020 159.99 2.2300319 6/8/2020 57.49
6/9/2020 158 -1.243828 6/9/2020 59.65
6/10/2020 159 0.6329114 6/10/2020 57.6
6/11/2020 159.75 0.4716981 6/11/2020 57.5
6/12/2020 156.5 -2.034429 6/12/2020 56.79
6/15/2020 155 -0.958466 6/15/2020 56.5
6/16/2020 151.8 -2.064516 6/16/2020 55.99
6/17/2020 153.44 1.0803689 6/17/2020 57.29
6/18/2020 151.11 -1.518509 6/18/2020 55.87
6/19/2020 148.45 -1.760307 6/19/2020 54.95
6/22/2020 145.3 -2.121927 6/22/2020 53.34
6/23/2020 148.4 2.1335169 6/23/2020 54.35
6/24/2020 150.7 1.5498652 6/24/2020 54.59
6/25/2020 146.99 -2.461845 6/25/2020 53.49
6/26/2020 148.9 1.2994081 6/26/2020 54
6/29/2020 157.97 6.0913365 6/29/2020 54.95
6/30/2020 159.75 1.1267962 6/30/2020 56.42
 7/1/2020 165 3.286385 7/1/2020 55.69
7/2/2020 164.95 -0.030303 7/2/2020 56.13
7/3/2020 161.1 -2.334041 7/3/2020 55.8
7/6/2020 163.44 1.452514 7/6/2020 56.25
7/7/2020 164.9 0.8932942 7/7/2020 57.2
7/8/2020 165.5 0.3638569 7/8/2020 57.19
7/9/2020 167.57 1.2507553 7/9/2020 58.4
7/10/2020 166 -0.936922 7/10/2020 58.99
7/13/2020 175 5.4216867 7/13/2020 59.5
7/14/2020 174.9 -0.057143 7/14/2020 60.74
7/15/2020 171.6 -1.886792 7/15/2020 58.25
7/16/2020 172.5 0.5244755 7/16/2020 57.62
7/17/2020 172.45 -0.028986 7/17/2020 57.8
7/20/2020 176.4 2.290519 7/20/2020 58.7
7/21/2020 176.25 -0.085034 7/21/2020 59.55
7/22/2020 182.49 3.5404255 7/22/2020 59.45
7/23/2020 182.5 0.0054798 7/23/2020 58
7/24/2020 176 -3.561644 7/24/2020 55.99
7/27/2020 176.7 0.3977273 7/27/2020 55
7/28/2020 177.45 0.4244482 7/28/2020 55.97
7/29/2020 181.35 2.1978022 7/29/2020 56.9
7/30/2020 181.99 0.3529087 7/30/2020 56
8/3/2020 187.5 3.0276389 8/3/2020 56.69
8/4/2020 187.7 0.1066667 8/4/2020 56.4
8/5/2020 183.74 -2.10975 8/5/2020 55.61
8/6/2020 186.5 1.5021226 8/6/2020 54.5
8/7/2020 183.99 -1.345845 8/7/2020 54.34
8/10/2020 185.25 0.6848198 8/10/2020 55.39
8/11/2020 190 2.5641026 8/11/2020 58.25
8/12/2020 190.52 0.2736842 8/12/2020 57.79
8/13/2020 185.75 -2.503674 8/13/2020 59.4
8/17/2020 197 6.0565276 8/17/2020 63.18
8/18/2020 197 0 8/18/2020 66.2
8/19/2020 194.75 -1.142132 8/19/2020 65.15
8/20/2020 194.99 0.1232349 8/20/2020 65.4
8/21/2020 192.7 -1.174419 8/21/2020 63.8
8/24/2020 190.25 -1.271406 8/24/2020 64.9
8/25/2020 193.11 1.5032852 8/25/2020 66.25
8/26/2020 193.47 0.1864222 8/26/2020 66.4
8/27/2020 193.2 -0.139557 8/27/2020 65.5
8/28/2020 192.45 -0.388199 8/28/2020 64.89
8/31/2020 192.5 0.0259808 8/31/2020 64.7
9/1/2020 191.1 -0.727273 9/1/2020 64.85
9/2/2020 198.25 3.7414966 9/2/2020 65.9
9/3/2020 201.49 1.6343001 9/3/2020 67.6
 9/4/2020 198.5 -1.483945 9/4/2020 68.1
9/7/2020 198 -0.251889 9/7/2020 69.35
9/8/2020 200.1 1.0606061 9/8/2020 68.75
9/9/2020 197 -1.549225 9/9/2020 66.4
9/10/2020 205.9 4.5177665 9/10/2020 67.7
9/11/2020 205.4 -0.242836 9/11/2020 66.8
9/14/2020 209 1.7526777 9/14/2020 66
9/15/2020 209.8 0.3827751 9/15/2020 65
9/16/2020 207.88 -0.915157 9/16/2020 64.78
9/17/2020 208.98 0.5291514 9/17/2020 64.74
9/18/2020 207.99 -0.47373 9/18/2020 64.5
9/21/2020 207.99 0 9/21/2020 65.7
9/22/2020 205 -1.437569 9/22/2020 64.9
9/23/2020 203.5 -0.731707 9/23/2020 65.84
9/24/2020 207.48 1.955774 9/24/2020 65
9/25/2020 208.9 0.6844033 9/25/2020 64.99
9/28/2020 205.75 -1.507899 9/28/2020 64
9/29/2020 206.9 0.5589307 9/29/2020 63.39
9/30/2020 207.75 0.4108265 9/30/2020 63.5
10/1/2020 202.39 -2.580024 10/1/2020 61.95
10/2/2020 202 -0.192697 10/2/2020 61.85
10/5/2020 197.5 -2.227723 10/5/2020 57.8
10/6/2020 197 -0.253165 10/6/2020 56.9
10/7/2020 199 1.0152284 10/7/2020 59
10/8/2020 209 5.0251256 10/8/2020 60.9
10/9/2020 209.9 0.430622 10/9/2020 61.51
10/12/2020 211.4 0.714626 10/12/2020 61.7
10/13/2020 208.95 -1.15894 10/13/2020 59.5
10/14/2020 208.9 -0.023929 10/14/2020 59.39
10/15/2020 208.89 -0.004787 10/15/2020 59.5
10/16/2020 207.7 -0.569678 10/16/2020 57.7
10/19/2020 209 0.6259027 10/19/2020 57.5
10/20/2020 214.39 2.5789474 10/20/2020 58.99
10/21/2020 213.95 -0.205233 10/21/2020 59.48
10/22/2020 212 -0.911428 10/22/2020 59.28
10/23/2020 210 -0.943396 10/23/2020 58
10/26/2020 214 1.9047619 10/26/2020 58.55
10/27/2020 218 1.8691589 10/27/2020 61.34
10/28/2020 209.9 -3.715596 10/28/2020 60.2
10/29/2020 202.52 -3.51596 10/29/2020 58.8
11/2/2020 195.99 -3.224373 11/2/2020 54.11
11/3/2020 203 3.5767131 11/3/2020 55.48
11/4/2020 204.97 0.9704433 11/4/2020 56.4
11/5/2020 205.51 0.2634532 11/5/2020 57
11/6/2020 205.9 0.1897718 11/6/2020 56.95
 11/9/2020 205 -0.437105 11/9/2020 55.97
11/10/2020 209.1 2 11/10/2020 56.29
11/11/2020 205.94 -1.511239 11/11/2020 55.85
11/12/2020 203.11 -1.374187 11/12/2020 54.98
11/13/2020 198.48 -2.279553 11/13/2020 49.4
11/16/2020 196.95 -0.770859 11/16/2020 48.24
11/17/2020 198 0.5331302 11/17/2020 48.2
11/18/2020 196 -1.010101 11/18/2020 47.49
11/19/2020 195.5 -0.255102 11/19/2020 47.73
11/20/2020 194.99 -0.26087 11/20/2020 47.34
11/23/2020 191.17 -1.959075 11/23/2020 44.9
11/24/2020 189 -1.135115 11/24/2020 44.3
11/25/2020 194 2.6455026 11/25/2020 44.4
11/26/2020 196.5 1.2886598 11/26/2020 43.46
11/27/2020 194.01 -1.267176 11/27/2020 43.19
11/30/2020 200.99 3.5977527 11/30/2020 42.65
12/1/2020 202 0.5025126 12/1/2020 44.49
12/2/2020 203.5 0.7425743 12/2/2020 45.88
12/3/2020 209 2.7027027 12/3/2020 46.12
12/4/2020 207.77 -0.588517 12/4/2020 45
12/7/2020 204.95 -1.35727 12/7/2020 45.19
12/8/2020 203.01 -0.946572 12/8/2020 44.95
12/9/2020 202.5 -0.251219 12/9/2020 44.75
12/10/2020 200.5 -0.987654 12/10/2020 44.31
12/11/2020 202.5 0.9975062 12/11/2020 45.25
12/14/2020 207.6 2.5185185 12/14/2020 45.99
12/15/2020 210 1.1560694 12/15/2020 46.88
12/16/2020 207.5 -1.190476 12/16/2020 45.8
12/17/2020 207.82 0.1542169 12/17/2020 45.65
12/18/2020 216.47 4.1622558 12/18/2020 45.85
12/21/2020 218.75 1.0532637 12/21/2020 45.3
12/22/2020 221.99 1.4811429 12/22/2020 44.49
12/23/2020 221.45 -0.243254 12/23/2020 44
12/24/2020 220 -0.654775 12/24/2020 44.5
12/28/2020 218.9 -0.5 12/28/2020 43.97
12/29/2020 222.5 1.6445866 12/29/2020 44.75
12/30/2020 218.25 -1.910112 12/30/2020 44.44
12/31/2020 217.99 -0.119129 12/31/2020 45.31
 1/3/2022 183.95 84.412822 1/3/2022 34.39
1/4/2022 184.25 92.103976 1/4/2022 35.44
1/5/2022 189.39 85.721925 1/5/2022 35.14
1/6/2022 187 84.67594 1/6/2022 34.89
1/7/2022 185.49 89.335106 1/7/2022 34.48
1/10/2022 188 87.908075 1/10/2022 34.86
1/11/2022 187.94 89.392938 1/11/2022 34.88
1/12/2022 188.89 89.516587 1/12/2022 35.13
1/13/2022 189.3 87.36993 1/13/2022 34.65
1/14/2022 188.04 86.428473 1/14/2022 34.89
1/17/2022 186.99 87.46551 1/17/2022 34.59
1/18/2022 187.3 86.67062 1/18/2022 34.75
1/19/2022 186.89 80.063297 1/19/2022 34.67
1/20/2022 182.48 84.826087 1/20/2022 33.89
1/21/2022 184 89.366667 1/21/2022 33.89
1/24/2022 187.5 90.631509 1/24/2022 33.75
1/25/2022 189.55 88.693688 1/25/2022 34.55
1/26/2022 188.99 89.387384 1/26/2022 34.37
1/27/2022 189.25 87.718792 1/27/2022 34.2
1/28/2022 188.25 88.479618 1/28/2022 34.13
1/31/2022 188.4 90.461462 1/31/2022 33.5
2/1/2022 189.75 94.53297 2/1/2022 33.95
2/2/2022 192.9 94.551885 2/2/2022 34.16
2/3/2022 193.99 97.777354 2/3/2022 34.49
2/4/2022 196.5 100.25628 2/4/2022 34.09
2/7/2022 199 93.557625 2/7/2022 34.9
2/8/2022 195.4 96.306122 2/8/2022 34.35
2/9/2022 196 100.47764 2/9/2022 34.35
2/10/2022 198.98 97.505051 2/10/2022 34.3
2/11/2022 198 83.460212 2/11/2022 34.01
2/14/2022 188.5 83.712455 2/14/2022 35.4
2/15/2022 185.39 85.128217 2/15/2022 35.53
2/16/2022 185.22 81.227385 2/16/2022 35.14
2/17/2022 182.64 85.892084 2/17/2022 34.75
2/18/2022 184.75 85.427594 2/18/2022 37.14
2/21/2022 185.19 80.823693 2/21/2022 37.9
2/22/2022 182.37 82.493848 2/22/2022 36.51
2/23/2022 182.45 77.072626 2/23/2022 36.3
2/24/2022 179 76.184199 2/24/2022 34.4
2/25/2022 177.2 84.622013 2/25/2022 33.75
2/28/2022 181.99 88.155914 2/28/2022 34.2
3/1/2022 186 75.168403 3/1/2022 35.15
3/2/2022 179.05 77.441413 3/2/2022 34.1
3/3/2022 178.02 73.274286 3/3/2022 35.6
3/4/2022 175 70.891879 3/4/2022 35
3/7/2022 172.4 61.575143 3/7/2022 34.45
3/8/2022 165.65 58.09541 3/8/2022 33.28
3/9/2022 160.99 66.633739 3/9/2022 32.22
3/10/2022 164.5 63.695122 3/10/2022 32.3
3/11/2022 164 61.981951 3/11/2022 31.99
3/14/2022 162.75 64.360687 3/14/2022 31.5
3/15/2022 163.75 66.988556 3/15/2022 32.06
3/16/2022 165.77 66.138554 3/16/2022 32.37
3/17/2022 166 58.63179 3/17/2022 32.59
3/18/2022 161.45 55.816456 3/18/2022 31.5
3/21/2022 158 59.466394 3/21/2022 30.44
3/22/2022 158.9 57.266688 3/22/2022 29.99
3/24/2022 157.9 59.025084 3/24/2022 30.11
3/25/2022 158.59 60.719262 3/25/2022 30.19
3/28/2022 159.9 71.251497 3/28/2022 30.55
3/29/2022 167 66.984012 3/29/2022 31.7
3/30/2022 166.99 70.189349 3/30/2022 32
3/31/2022 169 69.3023 3/31/2022 32
4/1/2022 169.19 58.366669 4/1/2022 31.95
4/4/2022 162.49 55.9003 4/4/2022 31.24
4/5/2022 158.45 59.671106 4/5/2022 31.15
4/6/2022 159.2 58.841618 4/6/2022 31.33
4/7/2022 158.98 64.505911 4/7/2022 31.2
4/8/2022 162.4 76.806122 4/8/2022 31.29
4/11/2022 171.5 71.024766 4/11/2022 33.16
4/12/2022 171.2 73.253623 4/12/2022 33.45
4/13/2022 172.5 70.440654 4/13/2022 33.92
4/14/2022 171.2 73.253623 4/14/2022 33.3
4/15/2022 172.5 75.646132 4/15/2022 33.5
4/18/2022 174.5 69.750729 4/18/2022 34.7
4/19/2022 171.5 73.07971 4/19/2022 34.3
4/20/2022 172.5 65.321429 4/20/2022 33.4
4/21/2022 168 68 4/21/2022 32.79
4/22/2022 168 76.046274 4/22/2022 32.05
4/25/2022 173.1 69.628624 4/25/2022 33.2
4/26/2022 170.91 67.869822 4/26/2022 32.45
4/27/2022 169 75.155639 4/27/2022 32.25
4/28/2022 172.9 72.9 4/28/2022 31.35
5/6/2022 172.9 67.974323 5/6/2022 30.49
5/9/2022 169.8 60.447101 5/9/2022 29.58
5/10/2022 163.99 63.200306 5/10/2022 28.75
5/11/2022 163.5 64.304878 5/11/2022 28.66
5/12/2022 164 66.406344 5/12/2022 27.55
5/13/2022 165.5 59.02322 5/13/2022 27.99
5/16/2022 161.5 63.115385 5/16/2022 27.5
5/17/2022 162.5 61.853239 5/17/2022 26.89
5/18/2022 162.1 61.938272 5/18/2022 27.19
5/19/2022 162 63.613497 5/19/2022 26.45
5/20/2022 163 60.229798 5/20/2022 26.61
5/23/2022 161.29 59.682408 5/23/2022 26.37
5/24/2022 160.3 56.544304 5/24/2022 27.13
5/25/2022 158 62.863354 5/25/2022 26
5/26/2022 161 73.107711 5/26/2022 26.4
5/27/2022 168.6 63.141889 5/27/2022 28.02
5/30/2022 165.2 64.878788 5/30/2022 29.63
5/31/2022 165 64.276527 5/31/2022 30.75
6/1/2022 164.55 60.425926 6/1/2022 29.34
6/2/2022 162 66.179587 6/2/2022 28.69
6/3/2022 164.6 56.286037 6/3/2022 28.44
6/6/2022 159.49 60.464789 6/6/2022 29.6
6/7/2022 160.09 59.94375 6/7/2022 31.28
6/8/2022 160 69.21908 6/8/2022 32.48
6/9/2022 165.75 63.901337 6/9/2022 32.09
6/10/2022 164.6 62.423047 6/10/2022 31.7
6/13/2022 163.25 63.62069 6/13/2022 31.44
6/14/2022 163.48 66.720544 6/14/2022 32.41
6/15/2022 165.5 71.56031 6/15/2022 34.5
6/16/2022 169.31 78.344588 6/16/2022 33.97
6/17/2022 175.06 74.887125 6/17/2022 34.84
6/20/2022 174.95 73.690626 6/20/2022 35
6/21/2022 174.15 74.920577 6/21/2022 35.74
6/22/2022 174.64 78.177558 6/22/2022 35.97
6/23/2022 176.9 74.387279 6/23/2022 34.6
6/24/2022 175.3 74.041547 6/24/2022 34.2
6/27/2022 174.5 76.054135 6/27/2022 34.7
6/28/2022 175.49 72.337196 6/28/2022 34.4
6/29/2022 173.49 72.400694 6/29/2022 35.15
6/30/2022 172.8 75.86588 6/30/2022 34.7
7/1/2022 174.75 70.957485 7/1/2022 35.76
7/4/2022 172.35 69.653809 7/4/2022 37.88
7/5/2022 170.65 70.332664 7/5/2022 36.75
7/6/2022 170.45 75.351888 7/6/2022 37.1
7/7/2022 173.56 80.494382 7/7/2022 37.7
7/13/2022 178 82.734618 7/13/2022 40.17
7/14/2022 181.05 86.3546 7/14/2022 40.9
7/15/2022 184.49 79.852617 7/15/2022 39.5
7/18/2022 181.5 78.026066 7/18/2022 39.56
7/19/2022 179.27 72.56 7/19/2022 39.55
7/20/2022 175 74.213467 7/20/2022 38.29
7/21/2022 174.5 70.530613 7/21/2022 38.05
7/22/2022 171.99 67.551064 7/22/2022 32.2
7/25/2022 169.2 75.978386 7/25/2022 31.5
7/26/2022 173.5 73.421173 7/26/2022 31.55
7/27/2022 173.45 75.885714 7/27/2022 31.31
7/28/2022 175 76.176743 7/28/2022 32
7/29/2022 175.75 75.341843 7/29/2022 31.91
8/1/2022 175.49 72.194694 8/1/2022 31.7
8/2/2022 173.4 80.58427 8/2/2022 31.2
8/3/2022 178 86.114939 8/3/2022 32.7
8/4/2022 183.25 90.22279 8/4/2022 33.2
8/5/2022 187.8 94.1875 8/5/2022 33.3
8/10/2022 192 89.712598 8/10/2022 35.33
8/11/2022 190.5 94.88439 8/11/2022 35.35
8/12/2022 193.39 98.082697 8/12/2022 36.2
8/15/2022 196.5 93.319753 8/15/2022 36.2
8/16/2022 194.4 89.373155 8/16/2022 35.79
8/17/2022 191.1 91.86096 8/17/2022 34.51
8/18/2022 191.6 91.447781 8/18/2022 35.2
8/19/2022 191.5 84.593583 8/19/2022 34.55
8/22/2022 187 89.1431 8/22/2022 34.99
8/23/2022 188.4 88.476532 8/23/2022 35.49
8/24/2022 188.45 85.839692 8/24/2022 34.97
8/25/2022 186.75 84.02314 8/25/2022 34.48
8/26/2022 184.98 64.502243 8/26/2022 34.35
8/29/2022 172.03 75.899823 8/29/2022 34.25
8/30/2022 174.49 70.39331 8/30/2022 35
8/31/2022 171.9 71.9 8/31/2022 34.3
9/1/2022 171.9 70.378399 9/1/2022 34.65
9/2/2022 170.94 67.14804 9/2/2022 34.59
9/5/2022 168.56 71.63783 9/5/2022 34.55
 9/6/2022 170.5 74.602022 9/6/2022 34.5
9/7/2022 173.1 73.525736 9/7/2022 34.89
9/8/2022 173.37 70.727373 9/8/2022 34.39
9/9/2022 171.7 69.796188 9/9/2022 34.15
9/12/2022 170.5 70.103157 9/12/2022 33.93
9/13/2022 170.25 69.296331 9/13/2022 33.74
9/14/2022 169.65 73.319073 9/14/2022 33.89
9/15/2022 171.97 67.242604 9/15/2022 34.07
9/16/2022 169 68.665585 9/16/2022 33.47
9/19/2022 168.79 65.928144 9/19/2022 33.38
9/20/2022 167 63.755609 9/20/2022 32.97
9/21/2022 164.98 60.160494 9/21/2022 32.87
9/22/2022 162 65.539829 9/22/2022 31.47
9/23/2022 164.2 67.371479 9/23/2022 31.5
9/26/2022 166.18 69.71829 9/26/2022 31.97
9/27/2022 168.4 68.081094 9/27/2022 32.6
9/28/2022 168.2 64.642489 9/28/2022 34.4
9/29/2022 165.98 63.922829 9/29/2022 34.15
9/30/2022 164.7 66.783133 9/30/2022 34.15
10/3/2022 166 66.400376 10/3/2022 34
10/4/2022 166.25 65.68903 10/4/2022 34.79
10/5/2022 165.9 70.122234 10/5/2022 34.75
10/6/2022 168.55 69.027672 10/6/2022 32.4
10/7/2022 168.85 69.088757 10/7/2022 32
10/10/2022 169 67.404762 10/10/2022 32
10/11/2022 168 68.382653 10/11/2022 32
10/12/2022 168.24 73.070606 10/12/2022 31.84
10/13/2022 171.29 67.980758 10/13/2022 32.45
10/14/2022 169.21 54.160691 10/14/2022 32.44
10/17/2022 159.95 57.486958 10/17/2022 32.1
10/18/2022 158.44 56.886787 10/18/2022 33.99
10/19/2022 157.49 57.015522 10/19/2022 34.59
10/20/2022 157.2 54.819021 10/20/2022 34.7
10/21/2022 155.75 57.387959 10/21/2022 34.75
10/24/2022 156.75 53.523768 10/24/2022 35
10/25/2022 154.79 51.830065 10/25/2022 36
10/26/2022 153 49.675497 10/26/2022 34.9
10/27/2022 151 47.657718 10/27/2022 35.62
10/28/2022 149 37.105199 10/28/2022 35.4
10/31/2022 142.02 48.726027 10/31/2022 34.69
11/1/2022 146 50.93053 11/1/2022 35.09
11/2/2022 148.95 49.451005 11/2/2022 37.3
11/3/2022 149.25 44.113817 11/3/2022 37.83
11/4/2022 146.2 52.500336 11/4/2022 38.35
11/7/2022 149.98 48.342282 11/7/2022 38.51
 11/8/2022 149 54.959109 11/8/2022 38.15
11/10/2022 152.6 58.992013 11/10/2022 38.38
11/11/2022 156.5 52.957062 11/11/2022 38.84
11/14/2022 154.35 54.102724 11/14/2022 39
11/15/2022 154.2 51.468387 11/15/2022 39.69
11/16/2022 152.55 51.438862 11/16/2022 40.25
11/17/2022 151.88 46.054987 11/17/2022 39.98
11/18/2022 148.4 47.72973 11/18/2022 39.75
11/21/2022 148 47.966485 11/21/2022 40.08
11/22/2022 147.98 48.59941 11/22/2022 41.5
11/23/2022 148.35 51.928571 11/23/2022 41
11/24/2022 150.5 52.491035 11/24/2022 40.19
11/25/2022 151.7 46.5982 11/25/2022 39.75
11/28/2022 148.65 50.733889 11/28/2022 39.1
11/29/2022 149.9 51.728477 11/29/2022 39.25
11/30/2022 151 55.538618 11/30/2022 39.2
12/1/2022 153.75 51.347932 12/1/2022 38.45
12/2/2022 152.3 48.466667 12/2/2022 38.11
12/5/2022 150 46.480122 12/5/2022 37.99
12/6/2022 147.9 47.228814 12/6/2022 37.19
12/7/2022 147.5 48.15371 12/7/2022 38.2
12/8/2022 147.89 47.067571 12/8/2022 39.18
12/9/2022 147.4 46.222836 12/9/2022 38.24
12/12/2022 146.7 42.125 12/12/2022 38.6
12/13/2022 144 42.72644 12/13/2022 38.5
12/14/2022 143.25 42.604024 12/14/2022 38.15
12/15/2022 142.87 38.295578 12/15/2022 37.7
12/16/2022 140.2 40.2 12/16/2022 38.7
12/19/2022 140.2 36.405797 12/19/2022 38.49
12/20/2022 138 22.936293 12/20/2022 37.4
12/21/2022 129.5 35.631579 12/21/2022 36.5
12/22/2022 133 36.291142 12/22/2022 36.75
12/23/2022 134.89 43.481129 12/23/2022 36.56
12/26/2022 139.9 38.611013 12/26/2022 38.1
12/27/2022 139.15 53.570643 12/27/2022 37.7
12/28/2022 147.75 39.678322 12/28/2022 36.7
12/29/2022 143 49.70447 12/29/2022 36.9
12/30/2022 146.99 #DIV/0! 12/30/2022 38.1
SUI SADRAN
Return Beta FR 2021
387.10% -2743.97% 11.32
6.21%
-428.31%
181.58%
-101.91% STD 33.13138
292.15% VAR 1097.689
471.43% COVAR 1.777669
197.04% Beta 0.001619
-233.05% ke 11.30556
-203.84%
97.92%
23.03%
31.44%
-204.94%
-80.00%
18.61%
-66.87%
-33.66%
-55.04%
62.89%
-112.50%
11.38%
-276.55%
-142.86%
164.69%
-149.06%
-294.74%
31.18%
270.31%
14.48%
-78.84%
-19.87%
51.76%
 1.32%
-99.01%
-86.67%
-282.45%
-8.30%
-163.46%
-142.23%
-217.14%
54.03%
486.56%
-256.23%
56.86%
-121.55%
-434.97%
88.26%
140.87%
-598.04%
-139.97%
-528.39%
-424.65%
-1043.48%
-1067.96%
-54.35%
-1442.62%
-393.36%
223.34%
-481.14%
-314.21%
502.12%
607.04%
612.81%
749.22%
208.66%
-661.01%
53.55%
497.92%
622.10%
70.61%
-358.84%
74.87%
-108.28%
616.01%
748.08%
-126.03%
-495.33%
 523.15%
152.38%
-243.90%
-317.31%
129.10%
392.16%
283.02%
0.00%
110.09%
-108.89%
563.30%
550.63%
41.16%
-836.20%
-180.71%
-41.91%
-29.28%
605.62%
313.20%
-436.24%
-221.05%
100.47%
204.26%
-60.92%
-17.51%
140.35%
-51.90%
-1.74%
375.72%
-343.67%
-17.36%
-123.48%
-51.07%
-90.27%
232.18%
-247.86%
-164.67%
-292.99%
189.35%
44.16%
-201.50%
95.34%
175.93%
267.52%
-129.39%
 79.01%
-58.79%
80.65%
168.89%
-1.75%
211.58%
101.03%
86.46%
208.40%
-409.94%
-108.15%
31.24%
155.71%
144.80%
-16.79%
-243.90%
-346.55%
-176.82%
176.36%
166.16%
-158.17%
123.21%
-51.16%
-140.07%
-199.60%
-29.36%
193.23%
516.34%
-78.97%
278.59%
636.36%
478.00%
-158.61%
38.37%
-244.65%
172.41%
208.01%
22.64%
-135.54%
-93.13%
-29.28%
23.18%
161.91%
257.97%
73.96%
 183.55%
-86.52%
-341.82%
195.78%
-132.94%
-119.76%
-151.52%
-33.85%
-6.17%
-37.07%
186.05%
-121.77%
144.84%
-127.58%
-1.54%
-152.33%
-95.31%
17.35%
-244.09%
-16.14%
-654.81%
-155.71%
369.07%
322.03%
100.16%
30.89%
-356.56%
-18.49%
18.52%
-302.52%
-34.66%
259.13%
83.06%
-33.62%
-215.92%
94.83%
476.52%
-185.85%
-232.56%
-797.62%
253.19%
165.83%
106.38%
-8.77%
-172.08%
 57.17%
-78.17%
-155.77%
-1014.91%
-234.82%
-8.29%
-147.30%
50.54%
-81.71%
-515.42%
-133.63%
22.57%
-211.71%
-62.13%
-125.03%
431.42%
312.43%
52.31%
-242.84%
42.22%
-53.11%
-44.49%
-98.32%
212.14%
163.54%
193.52%
-230.38%
-32.75%
43.81%
-119.96%
-178.81%
-110.14%
113.64%
-119.10%
177.39%
-69.27%
195.77%
-10000.00%
-6159.72%
-6571.37%
-6582.65%
-6670.91%
-6404.99%
-6506.27%
-6415.84%
-6673.53%
-6442.21%
-6627.73%
-6478.96%
-6556.07%
-6841.16%
-6611.00%
-6666.48%
-6313.45%
-6615.37%
-6629.71%
-6607.51%
-6838.06%
-6472.45%
-6522.52%
-6455.32%
-6708.34%
-6277.91%
-6725.12%
-6565.00%
-6584.58%
-6684.27%
-6067.34%
-6410.41%
-6596.98%
-6637.23%
-5642.49%
-6009.47%
-6729.72%
-6427.85%
-7112.33%
-6817.59%
-6448.42%
-6214.73%
-6897.92%
-6018.65%
-6671.43%
-6714.65%
-7023.56%
-7106.99%
-6745.23%
-6897.91%
-7005.56%
-6619.33%
-6667.23%
-6673.49%
-7196.03%
-7304.23%
-7151.05%
-6949.15%
-6954.50%
-6827.16%
-6467.22%
-6706.25%
-6800.00%
-6820.65%
-7103.27%
-6913.89%
-6809.55%
-6921.67%
-6842.24%
-6120.07%
-6568.30%
-6469.44%
-6856.19%
-6590.30%
-6184.18%
-6686.62%
-6929.46%
-6907.03%
-7025.89%
-6333.61%
-6986.12%
-6837.02%
-7152.08%
-7233.06%
-7349.64%
-7413.70%
-7165.40%
-7647.90%
-7043.80%
-7428.18%
-7537.85%
-7170.67%
-7634.77%
-7278.87%
-7454.01%
-7006.87%
-7834.62%
-7208.48%
-6619.84%
-6493.63%
-6560.77%
-7546.57%
-7357.56%
-7243.90%
-6648.11%
-6334.92%
-6382.54%
-6912.53%
-6953.03%
-6938.70%
-6459.71%
-5944.20%
-6759.02%
-6266.29%
-6454.29%
-6218.95%
-6339.06%
-6935.95%
-6696.96%
-6385.91%
-6647.21%
-6271.63%
-6659.68%
-6127.58%
-5652.34%
-6632.48%
-6195.66%
-6070.85%
-5368.11%
-5731.52%
-6404.43%
-6028.83%
-6047.53%
-6500.07%
-6258.07%
-8596.77%
-7072.22%
-6829.15%
-6945.65%
-6584.38%
-6837.20%
-6896.25%
-7040.26%
-6271.28%
-6529.40%
-6639.97%
-5892.42%
-6459.34%
-6145.19%
-6380.00%
-6535.56%
-6919.91%
-6283.98%
-6733.13%
-6375.25%
-6310.12%
-6651.70%
-6694.11%
-6602.85%
-6604.20%
-6285.71%
-6774.08%
-6433.99%
-6558.35%
-6556.58%
-6564.49%
-6399.22%
-6706.39%
-6655.28%
-6671.84%
-6682.31%
-6566.74%
-6540.17%
-6832.27%
-6688.96%
-6827.36%
-6743.42%
-7297.87%
-6840.48%
-6655.99%
-6546.75%
-6036.74%
-6658.21%
-6585.00%
-6644.12%
-6293.92%
-6536.51%
-7485.31%
-6925.00%
-6800.00%
-6800.00%
-6866.25%
-6567.02%
-6759.08%
-6895.92%
-6044.95%
-6367.54%
-6498.30%
-6510.61%
-6428.57%
-6122.22%
-6825.19%
-6235.87%
-6522.15%
-6735.67%
-6377.01%
-5677.51%
-6076.90%
-6029.41%
-6107.45%
-6279.36%
-6102.07%
-5997.57%
-6058.97%
-5857.15%
-5835.87%
-6069.53%
-6082.86%
-5909.66%
-5507.83%
-6021.95%
-6182.54%
-6135.69%
-6256.24%
-6036.78%
-6092.76%
-6350.06%
-6278.22%
-6232.59%
-6496.11%
-5915.60%
-5831.87%
-6421.82%
-6046.74%
-6175.97%
-6276.74%
-6349.36%
-5871.60%
-6205.56%
-6551.44%
-6596.58%
-6256.97%
-6395.97%
-5785.80%
-6336.10%
-6602.48%
-6255.80%
-5875.04%
#DIV/0!
 1/1/2021 194.45 194.59
1/4/2021 209.04 207.9
1/5/2021 211.5 213
1/6/2021 213.3 215
1/7/2021 210.5 213
1/8/2021 211 209.95
1/11/2021 211.99 213
1/12/2021 212.31 213
1/13/2021 211.18 213.85
1/14/2021 210.55 211.19
1/15/2021 214 211
1/18/2021 212.01 214.45
1/19/2021 206.4 211
1/20/2021 208.65 205
1/21/2021 205 209
1/22/2021 201.05 204.99
1/25/2021 200.18 200.16
1/26/2021 200 200.18
1/27/2021 203.08 202
1/28/2021 200.51 203.16
1/29/2021 202.5 202.8
2/1/2021 206 202.74
2/2/2021 209.7 208
2/3/2021 212 213
2/4/2021 209 213
2/8/2021 204.5 209.25
2/9/2021 204.84 206.5
2/10/2021 206 205.4
2/11/2021 202.5 207
2/12/2021 201.15 200.3
2/15/2021 202.2 204
2/16/2021 203.5 204.64
2/17/2021 203.5 204
2/18/2021 201.5 203
2/19/2021 207.82 201.21
2/22/2021 203.2 208.99
2/23/2021 203 205.7
2/24/2021 200 203.5
2/25/2021 201 201.1
2/26/2021 199.38 200.03
3/1/2021 197.75 202
3/2/2021 196.9 196.5
3/3/2021 195.5 196.98
3/4/2021 189 189.9
 3/5/2021 189.38 186.11
3/8/2021 186 193.93
3/9/2021 177 187
3/10/2021 166.02 179.94
3/11/2021 154.51 167
3/12/2021 159.02 154.5
3/15/2021 169.45 161.01
3/16/2021 166 171.5
3/17/2021 166.9 169
3/18/2021 161.2 167.01
3/19/2021 163.75 160
3/22/2021 167.01 161.1
3/24/2021 162.9 167
3/25/2021 162.94 164.99
3/26/2021 161.82 164.47
3/29/2021 154 160.26
3/30/2021 156.39 152.59
3/31/2021 155.8 156.1
4/1/2021 151.25 153.07
4/2/2021 152 151.26
4/5/2021 150 151.53
4/6/2021 155.88 148.01
4/7/2021 151.56 154.15
4/8/2021 152.25 152.99
4/9/2021 154.1 152.1
4/12/2021 154 152.51
4/13/2021 158 153.8
4/14/2021 160.5 158.9
4/15/2021 165.69 160.99
4/16/2021 164 167
4/19/2021 160.3 160
4/20/2021 161 162
4/21/2021 162.65 162.1
4/22/2021 159.6 167
4/23/2021 157.02 159.99
4/26/2021 157.9 156.5
4/27/2021 156.66 156.3
4/28/2021 154 157.89
4/29/2021 152.31 154.3
4/30/2021 151 154.49
5/3/2021 149.8 150.01
5/4/2021 150.05 150.01
5/5/2021 151 152
5/6/2021 153.51 151.5
5/17/2021 158.06 155.11
5/18/2021 161 158.01
5/19/2021 157.5 161
5/20/2021 155.4 157.69
5/21/2021 156.26 155
5/24/2021 156.9 157.45
5/25/2021 157 157
5/26/2021 157.6 157.4
5/27/2021 156.01 157.02
5/28/2021 163.06 157.8
5/31/2021 175.28 166
6/1/2021 179.56 179.48
6/2/2021 176.8 179.99
6/3/2021 182.75 177.9
6/4/2021 182.75 183
6/7/2021 182.72 184
6/8/2021 185 183.25
6/9/2021 179.98 187.49
6/10/2021 180 180.99
6/11/2021 179.21 180.59
6/14/2021 180.9 181.81
6/15/2021 180.9 181.25
6/16/2021 181.41 182.45
6/17/2021 180.01 181.15
6/18/2021 178.43 180
6/21/2021 177 178.55
6/22/2021 177.05 178.95
6/23/2021 177.68 177.5
6/24/2021 177 178
6/25/2021 176.89 177.88
6/28/2021 173 176.99
6/29/2021 174 173.1
6/30/2021 175.34 174.2
7/1/2021 181.65 175.98
7/2/2021 182.4 181.9
7/5/2021 181.3 182.89
7/6/2021 178 181.18
7/7/2021 175.24 178
7/8/2021 176.26 175.95
7/9/2021 174.89 176.46
7/12/2021 174 174.15
7/13/2021 173.75 173.5
7/14/2021 176.25 174
7/15/2021 175 177
7/16/2021 174.32 177.49
7/19/2021 174 177
7/23/2021 173 174
7/26/2021 172 174.98
7/27/2021 172.3 171.5
7/28/2021 168.35 172.98
7/29/2021 166.41 168.03
7/30/2021 163.2 165.1
8/2/2021 164.97 164
8/3/2021 168.19 166
8/4/2021 166.55 168
8/5/2021 169.5 167.3
8/6/2021 166.98 169
8/9/2021 164.4 166.6
8/10/2021 163.97 164.01
8/11/2021 162.5 165.48
8/12/2021 161 163.99
8/13/2021 157.92 160.21
8/16/2021 158.75 157
8/17/2021 159.49 158.89
8/20/2021 161.66 160.1
8/23/2021 163 161.98
8/24/2021 161.4 164
8/25/2021 160.7 161.71
8/26/2021 151.99 160.25
8/27/2021 152.1 152
8/30/2021 152 152.5
8/31/2021 151.98 152.01
9/1/2021 151.5 151.76
9/2/2021 150.21 151.85
9/3/2021 151.44 151.9
9/6/2021 150.4 152
9/7/2021 148.98 150.75
9/8/2021 148 149.2
9/9/2021 147 148
9/10/2021 150 147.59
9/13/2021 147.9 150
9/14/2021 144.22 149
9/15/2021 145.51 146
9/16/2021 145 147.8
9/17/2021 144.49 146.74
9/20/2021 145 145.9
9/21/2021 142.5 145.03
9/22/2021 138.25 143
9/23/2021 139 139.9
9/24/2021 138.6 139.95
9/27/2021 140.49 138.5
 9/28/2021 139.89 140.79
9/29/2021 134.15 138.21
9/30/2021 136.5 133.01
10/1/2021 141 135.65
10/4/2021 138.7 135.5
10/5/2021 138 139
10/6/2021 136 137
10/7/2021 136.1 137
10/8/2021 134.07 136.25
10/11/2021 133 136
10/12/2021 132 132.51
10/13/2021 130 132.85
10/14/2021 133 131
10/15/2021 136 133
10/18/2021 142 135
10/20/2021 144.4 142.85
10/21/2021 143 145.5
10/22/2021 139.5 142
10/25/2021 137.75 138
10/26/2021 134 137.25
10/27/2021 138 137
10/28/2021 139.1 138
10/29/2021 140.14 140
11/1/2021 138.5 141
11/2/2021 139.3 139.45
11/3/2021 139.78 139.99
11/4/2021 140 139
11/5/2021 141.3 142
11/8/2021 142.5 141.27
11/9/2021 140.79 143.5
11/10/2021 142 140.21
11/11/2021 141.5 142.5
11/12/2021 136.14 141
11/15/2021 133.5 137
11/16/2021 136.8 134.5
11/17/2021 133.85 135.11
11/18/2021 133 134
11/19/2021 133.45 133
11/22/2021 130.61 132.49
11/23/2021 126 130.66
11/24/2021 122.5 126.5
11/25/2021 123 123
11/26/2021 124.2 123
11/29/2021 128.9 123.56
11/30/2021 127 129.5
 12/1/2021 127.06 126.75
12/2/2021 118.28 127.01
12/3/2021 116 118
12/6/2021 116.5 117
12/7/2021 117.49 117.51
12/8/2021 118 118.8
12/9/2021 115.5 118.89
12/10/2021 114 115
12/13/2021 110.45 113.51
12/14/2021 110.5 109.25
12/15/2021 119.15 114.9
12/16/2021 117.93 120.15
12/17/2021 116.95 116.89
12/20/2021 117.5 116.01
12/21/2021 118.7 118.99
12/22/2021 118.92 118.75
12/23/2021 117.01 118.5
12/24/2021 116.7 117.1
12/27/2021 116.5 117.45
12/28/2021 117.25 116.1
12/29/2021 119 117.01
12/30/2021 121 119.2
12/31/2021 120.15 120.95
 199.7 193.13 2.39M 1.23% 109.04 1/1/2021
209.04 194.46 574.70K 7.50% 123.89 1/4/2021
223.89 209.7 1.93M 1.18% 115.5 1/5/2021
215.5 211.05 521.10K 0.85% 114.97 1/6/2021
214.97 209 325.10K -1.31% 111 1/7/2021
211 208.16 254.20K 0.24% 114.99 1/8/2021
214.99 211 239.40K 0.47% 113 1/11/2021
213 210.5 177.90K 0.15% 113.85 1/12/2021
213.85 210.99 195.30K -0.53% 111.2 1/13/2021
211.2 209.78 160.00K -0.30% 115 1/14/2021
215 210.02 458.60K 1.64% 114.45 1/15/2021
214.45 211.4 151.00K -0.93% 111.95 1/18/2021
211.95 205 288.10K -2.65% 111.5 1/19/2021
211.5 200 429.10K 1.09% 109.97 1/20/2021
209.97 204 271.60K -1.75% 106 1/21/2021
206 200.5 396.10K -1.93% 102.45 1/22/2021
202.45 199.11 231.30K -0.43% 104.3 1/25/2021
204.3 199 727.20K -0.09% 103.76 1/26/2021
203.76 201.27 597.50K 1.54% 103.5 1/27/2021
203.5 200.05 256.00K -1.27% 102.8 1/28/2021
202.8 200.5 342.70K 0.99% 112.85 1/29/2021
212.85 202.74 1.11M 1.73% 111.85 2/1/2021
211.85 205.5 1.30M 1.80% 114.98 2/2/2021
214.98 210 675.50K 1.10% 113.89 2/3/2021
213.89 208.8 451.30K -1.42% 112 2/4/2021
212 203.5 580.70K -2.15% 106.5 2/8/2021
206.5 203.5 388.00K 0.17% 111.4 2/9/2021
211.4 203.5 893.10K 0.57% 109 2/10/2021
209 199.01 334.60K -1.70% 103.5 2/11/2021
203.5 200 171.80K -0.67% 105.45 2/12/2021
205.45 201 160.80K 0.52% 105.46 2/15/2021
205.46 203 150.00K 0.64% 105 2/16/2021
205 202.51 195.90K 0.00% 103.4 2/17/2021
203.4 200 220.60K -0.98% 111.5 2/18/2021
211.5 200.53 982.40K 3.14% 110 2/19/2021
210 203 342.70K -2.22% 107.5 2/22/2021
207.5 202 227.30K -0.10% 105.3 2/23/2021
205.3 199 253.50K -1.48% 103 2/24/2021
203 198.76 143.80K 0.50% 101.5 2/25/2021
201.5 198.05 151.60K -0.81% 102 2/26/2021
202 193.15 196.50K -0.82% 101.88 3/1/2021
201.88 189 414.60K -0.43% 97.75 3/2/2021
197.75 194 203.10K -0.71% 93 3/3/2021
193 185 154.50K -3.32% 91.01 3/4/2021
191.01 184.9 220.90K 0.20% 99.8 3/5/2021
199.8 185 458.30K -1.78% 88.5 3/8/2021
188.5 174 397.80K -4.84% 80.5 3/9/2021
180.5 164 541.60K -6.20% 68.99 3/10/2021
168.99 154.51 637.70K -6.93% 62.99 3/11/2021
162.99 152.5 694.90K 2.92% 69.69 3/12/2021
169.69 161.01 600.60K 6.56% 71.5 3/15/2021
171.5 165.1 351.90K -2.04% 69.28 3/16/2021
169.28 165.86 419.70K 0.54% 67.51 3/17/2021
167.51 160 355.80K -3.42% 64.75 3/18/2021
164.75 158.01 343.30K 1.58% 69.3 3/19/2021
169.3 160.04 589.70K 1.99% 67 3/22/2021
167 162.05 380.70K -2.46% 68 3/24/2021
168 161.5 559.90K 0.02% 64.47 3/25/2021
164.47 159.5 274.40K -0.69% 61.82 3/26/2021
161.82 150.05 559.10K -4.83% 57.83 3/29/2021
157.83 150.21 281.60K 1.55% 59 3/30/2021
159 152 486.20K -0.38% 54.5 3/31/2021
154.5 151 181.30K -2.92% 53 4/1/2021
153 151 122.80K 0.50% 51.53 4/2/2021
151.53 148 226.70K -1.32% 55.88 4/5/2021
155.88 148 333.20K 3.92% 54.25 4/6/2021
154.25 151 76.30K -2.77% 55 4/7/2021
155 151.2 161.80K 0.46% 54.98 4/8/2021
154.98 151.5 329.40K 1.22% 55.8 4/9/2021
155.8 152 207.00K -0.06% 61 4/12/2021
161 152.64 436.60K 2.60% 61 4/13/2021
161 158 246.70K 1.58% 68.4 4/14/2021
168.4 160 674.00K 3.23% 67 4/15/2021
167 163.06 139.00K -1.02% 62 4/16/2021
162 158 245.40K -2.26% 63.24 4/19/2021
163.24 161 212.30K 0.44% 67.2 4/20/2021
167.2 159 511.20K 1.02% 68 4/21/2021
168 159.1 434.50K -1.88% 60 4/22/2021
160 155.5 179.40K -1.62% 62.99 4/23/2021
162.99 154 418.20K 0.56% 59.49 4/26/2021
159.49 156.3 146.30K -0.79% 58.3 4/27/2021
158.3 153.01 204.70K -1.70% 57 4/28/2021
157 152.3 187.70K -1.10% 54.5 4/29/2021
154.5 150.05 192.70K -0.86% 52.48 4/30/2021
152.48 148.9 229.10K -0.79% 51.4 5/3/2021
151.4 149.91 143.10K 0.17% 52.8 5/4/2021
152.8 150 138.70K 0.63% 54.9 5/5/2021
154.9 150.31 178.40K 1.66% 58.25 5/6/2021
158.25 153.5 329.20K 2.96% 62.5 5/17/2021
 162.5 157.72 500.90K 1.86% 61 5/18/2021
161 157 152.30K -2.17% 58.2 5/19/2021
158.2 154.5 297.90K -1.33% 57 5/20/2021
157 155 165.00K 0.55% 58.4 5/21/2021
158.4 156.6 177.70K 0.41% 57.99 5/24/2021
157.99 156 113.70K 0.06% 58 5/25/2021
158 156.5 198.20K 0.38% 59 5/26/2021
159 156.01 201.40K -1.01% 64.99 5/27/2021
164.99 156.55 829.00K 4.52% 75.28 5/28/2021
175.28 166 1.53M 7.49% 83.39 5/31/2021
183.39 178.05 1.72M 2.44% 80.96 6/1/2021
180.96 176.1 463.30K -1.54% 83.5 6/2/2021
183.5 177 1.11M 3.37% 84.5 6/3/2021
184.5 181.01 415.80K 0.00% 87.89 6/4/2021
187.89 181.25 644.10K -0.02% 91 6/7/2021
191 183.04 1.03M 1.25% 88 6/8/2021
188 178.32 458.70K -2.71% 81.95 6/9/2021
181.95 179.5 248.80K 0.01% 81.5 6/10/2021
181.5 178.5 211.20K -0.44% 84.8 6/11/2021
184.8 179.5 443.60K 0.94% 82.5 6/14/2021
182.5 180 236.00K 0.00% 84.94 6/15/2021
184.94 181.4 268.80K 0.28% 81.9 6/16/2021
181.9 179.5 198.10K -0.77% 80.9 6/17/2021
180.9 178 221.90K -0.88% 79.94 6/18/2021
179.94 177 105.70K -0.80% 81 6/21/2021
181 177 241.50K 0.03% 78.4 6/22/2021
178.4 176.92 131.00K 0.36% 78.82 6/23/2021
178.82 176.24 137.60K -0.38% 78.4 6/24/2021
178.4 176 154.80K -0.06% 77.1 6/25/2021
177.1 171 267.40K -2.20% 75 6/28/2021
175 173.1 156.50K 0.58% 75.7 6/29/2021
175.7 174.01 106.00K 0.77% 84.1 6/30/2021
184.1 175.98 594.30K 3.60% 86.98 7/1/2021
186.98 181.9 641.80K 0.41% 85 7/2/2021
185 180.11 463.00K -0.60% 82.2 7/5/2021
182.2 177.9 143.80K -1.82% 78 7/6/2021
178 173.2 204.10K -1.55% 77.49 7/7/2021
177.49 175 74.30K 0.58% 76.8 7/8/2021
176.8 174.11 69.10K -0.78% 76.5 7/9/2021
176.5 173.06 53.80K -0.51% 74.98 7/12/2021
174.98 173 73.80K -0.14% 79.85 7/13/2021
179.85 174 282.70K 1.44% 77 7/14/2021
177 174.5 128.80K -0.71% 77.49 7/15/2021
177.49 174.32 81.50K -0.39% 77 7/16/2021
177 173.95 144.80K -0.18% 74.98 7/19/2021
174.98 172.96 153.60K -0.57% 74.98 7/23/2021
174.98 172 184.90K -0.58% 74 7/26/2021
174 171.2 407.40K 0.17% 72.98 7/27/2021
172.98 167.15 126.50K -2.29% 69 7/28/2021
169 163 115.80K -1.15% 67.45 7/29/2021
167.45 163 59.50K -1.93% 65.5 7/30/2021
165.5 163.85 129.50K 1.08% 68.9 8/2/2021
168.9 164.6 352.90K 1.95% 69.77 8/3/2021
169.77 166.1 69.10K -0.98% 70.7 8/4/2021
170.7 166.2 268.20K 1.77% 69 8/5/2021
169 166.33 72.90K -1.49% 67.1 8/6/2021
167.1 164 52.10K -1.55% 64.95 8/9/2021
164.95 162 33.40K -0.26% 65.99 8/10/2021
165.99 162.02 102.50K -0.90% 64 8/11/2021
164 160.5 59.80K -0.92% 60.21 8/12/2021
160.21 157 230.40K -1.91% 60 8/13/2021
160 157 61.50K 0.53% 60 8/16/2021
160 158.31 44.50K 0.47% 61.98 8/17/2021
161.98 160 92.10K 1.36% 64.8 8/20/2021
164.8 161.98 141.10K 0.83% 64 8/23/2021
164 161 55.90K -0.98% 62 8/24/2021
162 160.7 45.70K -0.43% 62 8/25/2021
162 150 557.60K -5.42% 53 8/26/2021
153 150.2 171.90K 0.07% 53.98 8/27/2021
153.98 151.15 81.50K -0.07% 52.8 8/30/2021
152.8 150.5 80.40K -0.01% 52.99 8/31/2021
152.99 151.47 98.70K -0.32% 53 9/1/2021
153 150.11 87.60K -0.85% 52 9/2/2021
152 150 76.70K 0.82% 52 9/3/2021
152 150 60.90K -0.69% 50.99 9/6/2021
150.99 148.4 81.70K -0.94% 50 9/7/2021
150 147 96.90K -0.66% 48.98 9/8/2021
148.98 146.99 65.20K -0.68% 50.5 9/9/2021
150.5 147.18 77.50K 2.04% 50 9/10/2021
150 147.5 89.30K -1.40% 49.33 9/13/2021
149.33 143.5 134.90K -2.49% 46.45 9/14/2021
146.45 143.4 65.70K 0.89% 47.8 9/15/2021
147.8 143 76.90K -0.35% 46.74 9/16/2021
146.74 144 50.10K -0.35% 45.9 9/17/2021
145.9 142.55 55.20K 0.35% 45.03 9/20/2021
145.03 141.55 57.90K -1.72% 43 9/21/2021
143 135.5 186.00K -2.98% 43 9/22/2021
143 137.01 137.80K 0.54% 39.99 9/23/2021
139.99 134.99 103.70K -0.29% 40.8 9/24/2021
140.8 138 73.10K 1.36% 40.8 9/27/2021
 140.8 138.01 57.00K -0.43% 39 9/28/2021
139 133.11 93.60K -4.10% 36.4 9/29/2021
136.4 133 90.80K 1.75% 41.99 9/30/2021
141.99 135.01 121.70K 3.30% 40.5 10/1/2021
140.5 135.5 50.90K -1.63% 39.11 10/4/2021
139.11 137.25 29.20K -0.50% 37.4 10/5/2021
137.4 135.1 39.50K -1.45% 37.99 10/6/2021
137.99 136 26.80K 0.07% 36.25 10/7/2021
136.25 134 41.10K -1.49% 36 10/8/2021
136 132.55 75.30K -0.80% 32.51 10/11/2021
132.51 129.8 113.70K -0.75% 34 10/12/2021
134 129.1 51.80K -1.52% 34.5 10/13/2021
134.5 130.7 93.00K 2.31% 36 10/14/2021
136 132.5 90.30K 2.26% 44.77 10/15/2021
144.77 133 222.80K 4.41% 47.2 10/18/2021
147.2 141.81 156.70K 1.69% 48 10/20/2021
148 139 379.50K -0.97% 42 10/21/2021
142 138.5 60.80K -2.45% 39.4 10/22/2021
139.4 137 22.50K -1.25% 37.8 10/25/2021
137.8 134 38.40K -2.72% 40 10/26/2021
140 136.5 53.50K 2.99% 41.89 10/27/2021
141.89 138 148.60K 0.80% 40.5 10/28/2021
140.5 138.5 52.30K 0.75% 42.99 10/29/2021
142.99 138.15 322.70K -1.17% 41 11/1/2021
141 138.5 115.40K 0.58% 43 11/2/2021
143 139 424.60K 0.34% 40.85 11/3/2021
140.85 139 97.30K 0.16% 43.5 11/4/2021
143.5 141 526.60K 0.93% 49.9 11/5/2021
149.9 141.27 1.37M 0.85% 44 11/8/2021
144 139 249.70K -1.20% 42.59 11/9/2021
142.59 140.21 134.10K 0.86% 43.89 11/10/2021
143.89 140.75 224.40K -0.35% 41.2 11/11/2021
141.2 136.12 108.30K -3.79% 37 11/12/2021
137 133.5 93.60K -1.94% 36.8 11/15/2021
136.8 134.5 97.20K 2.47% 35.11 11/16/2021
135.11 132.5 81.00K -2.16% 34 11/17/2021
134 131.65 44.70K -0.64% 35 11/18/2021
135 132.6 86.80K 0.34% 33.3 11/19/2021
133.3 129.9 138.00K -2.13% 31.99 11/22/2021
131.99 125.75 134.30K -3.53% 27 11/23/2021
127 122 171.00K -2.78% 28 11/24/2021
128 121.15 116.20K 0.41% 25.4 11/25/2021
125.4 122 149.70K 0.98% 31.9 11/26/2021
131.9 122.99 373.80K 3.78% 29.99 11/29/2021
129.99 125 168.30K -1.47% 28.5 11/30/2021
 128.5 126.05 49.10K 0.05% 27.01 12/1/2021
127.01 118.28 285.70K -6.91% 21.99 12/2/2021
121.99 114 242.00K -1.93% 18.99 12/3/2021
118.99 115.65 127.00K 0.43% 19 12/6/2021
119 116.5 240.10K 0.85% 19.45 12/7/2021
119.45 117.16 296.80K 0.43% 18.89 12/8/2021
118.89 115.02 125.40K -2.12% 16.5 12/9/2021
116.5 114 79.70K -1.30% 14.8 12/10/2021
114.8 110 130.40K -3.11% 12.89 12/13/2021
112.89 109.25 137.70K 0.05% 19.67 12/14/2021
119.67 112.68 591.00K 7.83% 22.39 12/15/2021
122.39 116 247.50K -1.02% 19.2 12/16/2021
119.2 116 40.10K -0.83% 18.75 12/17/2021
118.75 116.01 96.40K 0.47% 22.85 12/20/2021
122.85 118 305.70K 1.02% 20.8 12/21/2021
120.8 118.75 30.50K 0.19% 20.2 12/22/2021
120.2 116.75 93.70K -1.61% 18.44 12/23/2021
118.44 115.55 49.90K -0.26% 17.69 12/24/2021
117.69 116 36.10K -0.17% 17.25 12/27/2021
117.25 116 28.40K 0.64% 20.5 12/28/2021
120.5 116.5 75.00K 1.49% 22.49 12/29/2021
122.49 118.89 206.70K 1.68% 24.24 12/30/2021
124.24 119.5 173.60K -0.70% 22.4 12/31/2021
231.44 215.99 231.44 215.99 3.55M 7.90% 155.7638
248 248.79 248.79 239.06 8.43M 7.16% 145.7119
243.9 244.95 246.6 237.25 3.86M -1.65% 153.7957
247.5 248 251.75 243.1 4.14M 1.48% 150.7012
241.01 250.4 251 240 2.05M -2.62% 138.4238
237.9 242 242.1 237.01 1.18M -1.29% 143.0178
236.68 242.01 242.75 235.51 1.18M -0.51% 138.143
237.95 237.5 239.5 236 653.75K 0.54% 140.6329
237.84 239.99 240.3 237 725.59K -0.05% 139.875
239 237.51 240 235.75 821.22K 0.49% 140.2125
237.69 239.9 240.15 236.5 838.94K -0.55% 137.0966
234 238 238 232.9 690.25K -1.55% 139.4184
236.42 232.71 239 232 1.24M 1.03% 138.2904
237.3 235.51 238.5 232.3 1.06M 0.37% 140.4553
237.46 237.05 239.88 236.02 592.69K 0.07% 142.8055
236.16 238 241.95 235.6 1.24M -0.55% 138.477
238.05 236 239.5 235.9 789.12K 0.80% 146.545
243.36 238 244.5 238 2.47M 2.23% 149.6768
244.3 246.11 248.19 243.5 2.99M 0.39% 142.2828
239.5 243.9 244 239 1.26M -1.96% 145.6894
243 240 245.2 238.2 1.85M 1.46% 146.4657
240 246 246.1 238.21 1.11M -1.23% 162.9411
254.2 241 258.24 239.2 8.60M 5.92% 158.9471
253 256 258.75 248.6 3.34M -0.47% 157.0146
252.99 255.5 257.5 249.5 3.84M 0.00% 156.8054
253.5 255 257 249.19 3.93M 0.20% 162.5188
257 256 260.99 255 3.82M 1.38% 162.3855
259.2 259 262 257.5 2.53M 0.86% 160.6169
250 259.1 261 249 2.09M -3.55% 151.946
248.96 250.05 254.5 247.5 994.35K -0.42% 154.9177
252.51 251 254.8 249.8 1.22M 1.43% 158.4793
253.4 250.89 257.45 250.89 2.52M 0.35% 163.0488
258.5 258 261.5 255.11 3.06M 2.01% 151.0613
246.35 254.01 254.01 245.19 2.51M -4.70% 148.396
245.2 247.98 250 243.19 604.33K -0.47% 145.7854
242.05 245.01 247 242 864.72K -1.28% 143.011
239 244 244.17 239 545.45K -1.26% 137.6784
235.75 239.49 239.59 233 808.38K -1.36% 138.7531
237.99 237.1 239 236.75 362.33K 0.95% 140.2752
236.63 238.1 239.9 233.6 1.47M -0.57% 137.2017
234 237 238 229 598.98K -1.11% 146.8089
241.69 235 244.25 235 1.95M 3.29% 144.6022
242 242.98 244.5 240.01 444.04K 0.13% 138.8937
237 234 240.54 233.71 777.31K -2.07% 142.6033
238.83 237 242 235.02 524.02K 0.77% 145.6068
232.7 243.95 244.56 232.7 959.94K -2.57% 132.3729
226.5 235.47 236 224.85 590.81K -2.66% 125.3194
221.8 227.45 228.57 221 566.87K -2.08% 122.6435
217.5 220.25 224.47 215 1.38M -1.94% 123.4282
220.01 215 223.75 212.47 812.84K 1.15% 141.8771
236.09 225.05 236.49 223.11 944.84K 7.31% 135.7924
232 236 236 230.2 482.20K -1.73% 137.8336
234.4 234.5 237.29 232.3 599.72K 1.03% 133.4391
229.25 233.96 234.59 225 434.07K -2.20% 134.0335
234.2 227 234.2 225 609.88K 2.16% 149.0327
243 234.5 244.73 230 2.09M 3.76% 148.1011
247.13 239.51 247.13 237.2 899.23K 1.70% 145.5125
240 244.1 245.98 239.32 572.06K -2.89% 138.9194
236.71 240.99 240.99 236 427.78K -1.37% 136.0305
227.01 236.99 237.5 226 782.78K -4.10% 130.3351
229.07 227.95 232.49 226.1 448.30K 0.91% 138.1956
229.95 228.6 236.5 228.6 1.95M 0.38% 131.4979
225.99 230.63 233 225 285.40K -1.72% 129.4154
226.7 229.99 230.5 225.01 240.62K 0.31% 127.2642
222 228.25 228.25 221.5 351.20K -2.07% 128.4657
228 222 228.4 221.73 657.66K 2.70% 128.903
221.5 228.75 228.75 220 554.29K -2.85% 126.2002
226.1 221.99 226.98 221.45 338.50K 2.08% 128.7346
225.99 228 228.2 225.1 436.95K -0.05% 125.5616
221 225.13 226.37 220.99 376.28K -2.21% 120.0023
220.4 221.98 221.98 219.55 397.89K -0.27% 123.4574
222.48 220.98 223 220.17 314.04K 0.94% 127.155
221.4 224.51 225.88 221 482.85K -0.49% 122.8706
221.5 221.55 223.8 220.25 148.20K 0.05% 119.1494
218.5 218.01 220.6 216.52 382.65K -1.35% 121.1665
217 220.49 220.99 216.55 450.04K -0.69% 119.55
216.2 218 220 215.01 359.97K -0.37% 121.5395
215.5 214.56 221.06 214.3 862.22K -0.32% 111.4417
213.3 214.5 214.5 210.5 445.39K -1.02% 135.6136
221.75 210.5 229.2 208.01 1.82M 3.96% 118.7714
215.94 221.51 222.01 214.05 732.65K -2.62% 122.7202
215.49 216.5 222.5 214.15 815.96K -0.21% 123.8029
217 214.9 223.4 214.9 1.19M 0.70% 115.5229
213.5 217.02 218 211.15 464.66K -1.61% 113.4575
213.5 212.9 214.9 211 546.28K 0.00% 116.2901
215 213 215.85 213 275.78K 0.70% 127.6384
221.51 220 224 217.5 1.19M 3.03% 125.4444
221.5 224 225 220.5 846.69K 0.00% 124.711
221 223.5 224.8 219.81 1.03M -0.23% 136.5335
 231.2 221.89 233.01 219.99 3.73M 4.62% 132.7098
226.5 232.8 232.8 226 1.07M -2.03% 125.8658
226 226.51 227.98 225 408.77K -0.22% 131.3074
228.26 225.1 230.3 224.99 765.53K 1.00% 131.0166
227.14 229.34 230.8 226.15 286.90K -0.49% 127.479
225 227.45 228.49 224.45 1.03M -0.94% 130.6565
229.65 226.5 230 225.1 2.38M 2.07% 134.3018
228 230.61 233.01 225.5 1.92M -0.72% 132.9814
231.69 227 232.99 226.93 3.15M 1.62% 144.3237
240.9 234 241 233.5 3.90M 3.98% 143.1045
237.7 242 242.49 236.8 1.61M -1.33% 141.6278
240.9 239 241.88 236 2.58M 1.35% 148.9332
243.28 245 246.9 242.27 4.50M 0.99% 144.9297
243.04 244.48 245.5 242.05 2.44M -0.10% 150.0426
240 248 248.74 239.51 2.82M -1.25% 137.0738
236 239.1 240.5 234.11 1.65M -1.67% 136.2368
231.88 236.75 237.5 231.25 1.26M -1.75% 136.9313
235 232.79 237.1 231.81 1.10M 1.35% 139.611
232.79 236 238.87 232.25 1.08M -0.94% 137.3358
234.39 237.75 237.79 232.32 1.64M 0.69% 141.909
237 235 240.7 234 2.38M 1.11% 138.999
235.5 238 239.5 234 1.81M -0.63% 134.3024
232.65 234 235.85 232.2 636.62K -1.21% 133.7814
233.49 232.66 234.4 231 1.78M 0.36% 133.1146
229.15 232.99 233.5 228 660.23K -1.86% 130.5643
228 229.5 231.45 227.25 1.04M -0.50% 128.6215
225.9 228.1 229.48 225 1.23M -0.92% 128.776
227.5 225.99 228.99 225.6 530.21K 0.71% 129.148
225.2 228.99 229.1 223.52 1.10M -1.01% 122.8872
220.11 224.4 224.8 220 4.59M -2.26% 125.3776
222.89 221.1 225.2 220.98 818.10K 1.26% 126.181
225.6 223.2 225.88 220.81 1.05M 1.22% 127.9247
225.2 224.25 227.3 224.24 706.79K -0.18% 126.8678
224.03 226.39 227 223.7 476.99K -0.52% 125.4131
223.5 223.5 225.9 222.5 3.54M -0.24% 129.6379
226.01 223.3 228.5 223.15 1.35M 1.12% 126.3392
226.1 227 227 224 675.89K 0.04% 132.3751
230 226.99 230.75 226.5 1.65M 1.72% 132.0957
227.96 230.2 231.69 226 807.93K -0.89% 127.8253
226.15 227.99 229 226 285.75K -0.79% 125.671
224.99 226.4 226.69 224.25 257.87K -0.51% 127.2805
226.6 225.05 227.1 225.01 402.56K 0.72% 132.6883
229.15 226.06 231 226.06 1.21M 1.13% 130.699
228.11 229 230.79 228 527.77K -0.45% 128.2183
227.51 228.9 229 225.75 383.61K -0.26% 127.547
 225 227 227.99 224.9 328.89K -1.10% 126.91
225.69 226 227.24 224.5 551.46K 0.31% 125.4513
219.99 226 226 211.11 710.69K -2.53% 122.2362
219.45 223 223.4 218.1 525.89K -0.25% 122.7916
220.5 219.98 222.98 216 597.76K 0.48% 125.8978
220.84 220.49 225 216.51 611.13K 0.15% 121.7399
222 219.99 222.75 218.5 621.95K 0.53% 125.784
224.1 221.25 224.85 221.25 755.66K 0.95% 126.5088
223 224.9 226 222.5 454.80K -0.49% 122.7444
221.41 223.49 223.75 221.41 117.88K -0.71% 122.9391
220.67 222 223.19 220.5 111.17K -0.33% 121.3187
219 221 221.9 218.5 402.95K -0.76% 119.428
217.5 219.01 220.2 217.01 226.86K -0.68% 121.362
218.45 218.07 221 217.25 741.27K 0.44% 119.5309
215.7 219.05 219.99 214.51 607.67K -1.26% 113.9909
214.32 215.89 215.89 214 489.65K -0.64% 118.313
215.99 214.5 217.55 213.25 397.21K 0.78% 122.5611
221 215.26 221 215.26 508.63K 2.32% 129.5003
225.85 220.99 226.9 220.2 1.15M 2.19% 135.462
231.98 228.2 232.89 225.85 3.23M 2.71% 127.0124
222.3 227.55 228.8 222.15 3.43M -4.17% 122.2938
220.75 222.76 224.3 220.2 620.37K -0.70% 120.6001
217.7 221.01 221.75 217.56 500.85K -1.38% 117.4664
216.48 218 218.81 215.01 731.27K -0.56% 120.5264
217.5 216.5 219.99 216 746.28K 0.47% 119.2768
216.5 217.6 219.5 216 294.50K -0.46% 118.305
218.01 217.51 218.68 217.35 342.16K 0.70% 117.9508
218.18 217.28 218.18 215.01 526.25K 0.08% 116.4562
215.13 216.3 217 214.41 334.15K -1.40% 116.8393
215.5 214.97 216.89 214.41 382.96K 0.17% 115.588
215.99 215.1 216 211.75 579.99K 0.23% 113.0507
212.99 213.02 213.99 212.5 494.20K -1.39% 115.4698
214 214 215 213.06 121.80K 0.47% 116.0245
214.89 213 215.7 213 211.98K 0.42% 120.3619
218.9 215 218.9 214.5 492.10K 1.87% 116.1244
215.9 216.5 217 211.15 520.39K -1.37% 113.9228
212 214.11 214.9 210.74 283.95K -1.81% 113.697
212.01 213.45 214.08 211.11 234.34K 0.00% 112.3457
207.87 212.9 212.9 206.5 617.45K -1.95% 105.6442
206 208 208 204.5 208.41K -0.90% 108
203.7 206 208 203 428.63K -1.12% 103.5216
204.99 204.73 204.99 197 804.95K 0.63% 104.2604
199.9 203.01 204.5 198 332.47K -2.48% 101.4974
198.62 199.99 202.49 196.8 577.74K -0.64% 100.1836
197 197.52 200.95 191 722.96K -0.82% 102.5198
 202 197 202 195.45 495.92K 2.54% 97.49246
194.5 198.85 199 193.51 787.08K -3.71% 104.9704
201.15 194.99 203 194.01 1.16M 3.42% 102.9851
198.5 202.99 202.99 198 974.30K -1.32% 100.9105
200.5 197.9 201.6 196 502.45K 1.01% 101.7496
199.6 200.01 201.7 199 143.87K -0.45% 100.6367
198.25 200 200.99 198 117.63K -0.68% 99.88046
198 197.5 200.25 197.5 114.70K -0.13% 98.37186
197.4 198 199 196.4 138.66K -0.30% 95.98477
193 196 197 192.9 351.82K -2.23% 95.4898
195.5 192.01 196 188.11 889.34K 1.30% 83.5892
187.5 187 187.9 178 504.40K -4.09% 91.10526
186.29 182 190 179.02 412.01K -0.65% 93.04167
191 188.99 192 185.81 427.29K 2.53% 94.32058
188.6 187.3 193.53 187.01 787.82K -1.26% 91.81268
188.75 187.5 192.4 187.5 506.77K 0.08% 92.09594
190.1 190.47 192.2 189.25 499.39K 0.72% 89.59232
184.78 190.35 190.49 183.6 698.28K -2.80% 83.58602
184 183.01 186 182.11 162.97K -0.42% 84.44402
182.2 184.99 184.99 182 150.88K -0.98% 92.93922
187.02 185.2 190.2 184 809.60K 2.65% 97.38652
190.52 187.51 194.95 186.8 1.17M 1.87% 89.69843
189.7 191.5 191.5 189 278.37K -0.43% 100.8361
195.04 191 197.7 191 866.59K 2.81% 99.5633
196.99 196 198.94 195.06 630.05K 1.00% 97.52525
192.5 196.5 198 191.01 753.62K -2.28% 93.46154
192.44 193.5 195 191.5 335.84K -0.03% 96.20858
193.5 195 195.8 192.5 539.16K 0.55% 93.58874
191.49 194.34 194.34 191 278.70K -1.04% 91.31543
187.8 191.57 192.35 187.75 543.30K -1.93% 89.7889
189 188.55 190.67 188 361.51K 0.64% 90.38025
186.75 188 190.48 185.15 236.09K -1.19% 83.5914
183.79 185.01 186 182.51 253.86K -1.59% 82.1376
182.99 183 183.5 181.1 162.27K -0.44% 88.33765
185.9 183.8 186.65 180 469.01K 1.59% 85.49656
182.1 185.9 185.9 181.71 274.90K -2.04% 81.4153
181.5 181.3 183 180 493.24K -0.33% 82.98454
181.03 182.4 182.99 180.5 378.74K -0.26% 79.88497
179 180.99 180.99 178.1 835.63K -1.12% 80.99
173.89 179.19 180.99 173 915.25K -2.85% 73.79796
167.55 173.91 176.4 166 2.74M -3.65% 65.4292
163.81 168.9 169.5 160.1 1.89M -2.23% 67.09114
167 165.59 167.99 160.1 2.62M 1.95% 82.65838
177.37 164.7 177.37 162.26 1.94M 6.21% 87.60326
181.31 178.8 184 175 7.11M 2.22% 81.28978
180.05 181 182.25 179.5 572.57K -0.69% 81.08678
171.5 179.8 181.5 169 1.89M -4.75% 79.94598
173.5 169.11 180.5 169.11 1.37M 1.17% 82.82418
176.88 178 182 175.5 1.88M 1.95% 83.50014
179 177.25 182.97 176.51 1.53M 1.20% 79.11596
177.35 180 180.49 176.3 529.70K -0.92% 81.90165
178.5 177.99 181.4 176.58 992.35K 0.65% 77.65922
177.99 179 179 176.01 185.67K -0.29% 80.4624
174 176.63 179.94 172.11 535.44K -2.24% 74.66141
175.9 174.7 176.57 173.02 170.25K 1.09% 94.22972
185.41 178 188.1 175.92 2.31M 5.41% 84.54666
179.21 185.79 185.79 177.1 1.57M -3.34% 82.25204
180.85 180.8 183.5 177 442.34K 0.92% 82.91249
183 180 183.12 179.3 397.37K 1.19% 84.47826
179.5 183.4 184 178.52 489.51K -1.91% 78.16956
178.85 179.17 180.25 177.81 327.17K -0.36% 81.25931
178.25 179.08 180.9 177.91 359.95K -0.34% 79.42208
177.59 178.1 179.95 177.1 133.97K -0.37% 79.23372
179 178.2 179.49 175.63 343.24K 0.79% 80.28333
177.55 177.12 180 177 297.12K -0.81% 87.7027
180.7 177.98 185 176.75 1.53M 1.77% 83.76569
179.8 181.25 184.2 179.51 842.21K -0.50% 84.63178
181.89 181 184.48 180 1.33M 1.16% 83.66188
1/1/2021 47.71 44.99 47.75 44.54 15.16M 7.21% -4402.57%
1/4/2021 49 48.48 50.51 48.4 12.22M 2.70% -5426.80%
1/5/2021 47.85 48.94 48.94 47.26 4.59M -2.35% -5243.80%
1/6/2021 47.5 48.1 48.49 47.35 2.61M -0.73% -5209.34%
1/7/2021 46.8 47.47 48.3 46.7 3.14M -1.47% -5497.22%
1/8/2021 46.61 47.15 47.25 46.4 1.12M -0.41% -4970.78%
1/11/2021 47.3 46.81 48.24 46.81 2.64M 1.48% -5421.49%
1/12/2021 47 47.29 47.45 46.85 1.58M -0.63% -5258.11%
1/13/2021 46.73 47.01 47.44 46.6 2.84M -0.57% -5393.62%
1/14/2021 46.56 46.92 47 46.49 1.50M -0.36% -5356.45%
1/15/2021 46.34 46.82 46.82 46.14 1.04M -0.47% -5441.00%
1/18/2021 45.32 46.43 46.43 45.05 1.50M -2.20% -5382.26%
1/19/2021 45.25 45.3 46.35 45 2.13M -0.15% -5636.81%
1/20/2021 45 45.5 45.5 44.88 1.52M -0.55% -5450.00%
1/21/2021 44.89 45.2 45.5 44.8 1.35M -0.24% -5604.62%
1/22/2021 44.47 44.85 45.02 44.2 1.21M -0.94% -5527.03%
1/25/2021 44.55 44.93 44.93 44.4 829.42K 0.18% -5394.70%
1/26/2021 44.7 44.56 45.28 44.48 2.45M 0.34% -5449.56%
1/27/2021 44.75 44.75 45.35 44.61 2.76M 0.11% -5655.81%
1/28/2021 43.62 44.76 44.76 43.5 2.58M -2.53% -5657.45%
1/29/2021 43.23 44.1 44.35 43.01 3.39M -0.89% -5653.25%
2/1/2021 43.5 43.6 44.08 43.37 1.60M 0.62% -5200.68%
2/2/2021 44.5 43.66 45.3 43.66 5.62M 2.30% -5313.99%
2/3/2021 44.9 44.99 45.79 44.68 4.56M 0.90% -5520.16%
2/4/2021 44.5 44.97 45.48 44.3 1.83M -0.89% -5622.91%
2/8/2021 43.78 44.95 44.95 43.6 1.61M -1.62% -5782.74%
2/9/2021 42.75 44.1 44.1 42.7 2.29M -2.35% -5741.41%
2/10/2021 41.88 42.9 43.64 41.7 3.72M -2.04% -5933.19%
2/11/2021 38.8 42.5 42.75 38.7 7.77M -7.35% -6798.26%
2/12/2021 39.4 39.1 39.7 37 10.08M 1.55% -5252.38%
2/15/2021 42 39.8 42 38.91 7.82M 6.60% -5500.21%
2/16/2021 41.6 42.5 42.9 40.8 5.55M -0.95% -5945.88%
2/17/2021 40.4 41.98 42.2 40.32 2.75M -2.88% -6298.55%
2/18/2021 40.29 40.51 40.7 40.02 842.66K -0.27% -6002.86%
2/19/2021 40.1 40.25 40.49 39.85 978.09K -0.47% -5989.24%
2/22/2021 40.35 40.1 40.38 39.6 1.63M 0.62% -5955.05%
2/23/2021 39.8 40 40.4 39.51 1.57M -1.36% -6029.75%
2/24/2021 39 40.1 40.2 38.63 1.28M -2.01% -6223.64%
2/25/2021 38.75 39 39.51 38.6 1.04M -0.64% -6230.77%
2/26/2021 38.19 38.85 39 38 3.47M -1.45% -6153.61%
3/1/2021 38.5 38.2 38.85 37.01 1.72M 0.81% -5352.46%
3/2/2021 41.07 38.6 41.07 38.51 4.14M 6.68% -4921.61%
3/3/2021 43.75 41.69 44.04 41.35 10.14M 6.53% -5897.99%
3/4/2021 41.4 41.5 43.13 40.25 6.01M -5.37% -5813.89%
3/5/2021 42.71 41.6 42.75 40.55 4.33M 3.16% -5477.59%
3/8/2021 39.99 43.5 43.5 39.85 6.66M -6.37% -6734.66%
3/9/2021 38.5 39.87 40.38 37.5 4.88M -3.73% -6272.78%
3/10/2021 38.25 38.5 39.5 37.85 2.38M -0.65% -6318.55%
3/11/2021 37 38.01 38.75 36 3.54M -3.27% -6178.86%
3/12/2021 38.17 36.8 38.6 36.71 2.81M 3.16% -5347.65%
3/15/2021 40.7 39 40.9 38.55 5.66M 6.63% -5944.51%
3/16/2021 39.31 40.8 40.8 39.25 1.09M -3.42% -5691.44%
3/17/2021 40.85 40.2 41.47 39.8 5.66M 3.92% -5948.98%
3/18/2021 39.3 40.89 41.19 38.32 3.11M -3.79% -6405.31%
3/19/2021 39.25 39.3 39.7 38.7 1.74M -0.13% -5190.81%
3/22/2021 41.68 39.35 42.19 38.75 13.06M 6.19% -5916.72%
3/24/2021 40.91 41.79 41.79 40.81 2.49M -1.85% -5885.67%
3/25/2021 40.4 41.2 41.6 40.19 1.82M -1.25% -5840.00%
3/26/2021 41.41 40.75 41.6 40.12 4.64M 2.50% -5806.02%
3/29/2021 38.6 41.7 41.7 38.5 3.97M -6.79% -6519.21%
3/30/2021 39.7 38.51 39.74 38.4 3.04M 2.85% -5769.19%
3/31/2021 39.3 40.2 40.48 38.61 2.10M -1.01% -6208.65%
4/1/2021 39.05 39.59 39.75 38.71 2.25M -0.64% -6120.39%
4/2/2021 38.94 39.45 39.48 38.6 695.95K -0.28% -6083.85%
4/5/2021 37.31 38.99 39.39 37 2.16M -4.19% -6308.29%
4/6/2021 38.57 37.8 38.7 37.45 1.69M 3.38% -5512.28%
4/7/2021 38.95 38.79 40.48 38.01 5.21M 0.99% -6334.11%
4/8/2021 39.26 39.1 39.4 38.7 1.73M 0.80% -5867.33%
4/9/2021 39.4 39.37 39.95 39.27 1.92M 0.36% -6199.59%
4/12/2021 38.71 39.4 39.4 38.44 1.46M -1.75% -5376.91%
4/13/2021 40.5 38.6 41.4 38.16 8.25M 4.62% -5474.73%
4/14/2021 42.1 41 42.55 40.5 13.52M 3.95% -5595.35%
4/15/2021 42.01 42.4 43 41.65 6.00M -0.21% -5837.27%
4/16/2021 41.8 42.15 42.59 41.5 1.71M -0.50% -5974.68%
4/19/2021 41.2 40.9 41.9 40.12 2.54M -1.44% -5823.56%
4/20/2021 41.25 41.51 41.86 41.2 1.30M 0.12% -5834.35%
4/21/2021 40.45 41.63 41.8 40.26 1.11M -1.94% -6235.57%
4/22/2021 39.5 40.35 40.6 39.02 1.06M -2.35% -6292.53%
4/23/2021 39.07 39.25 39.6 38.75 592.41K -1.09% -5558.54%
4/26/2021 40.5 39.02 41 38.59 2.52M 3.66% -6076.96%
4/27/2021 40.3 40.48 40.49 39.72 622.17K -0.49% -5792.67%
4/28/2021 40 40.33 40.95 39.76 1.53M -0.74% -6237.50%
4/29/2021 39.05 39.8 40 39.05 365.01K -2.38% -6144.56%
4/30/2021 38.03 39.4 39.59 37.9 1.69M -2.61% -6436.79%
5/3/2021 37.75 38.49 38.49 37.4 2.19M -0.74% -6111.50%
5/4/2021 38.08 37.65 38.6 37.65 1.16M 0.87% -5997.44%
5/5/2021 38.55 38.8 39 38.1 1.22M 1.23% -5976.05%
5/6/2021 38.9 38.8 39.35 38.47 1.79M 0.91% -5233.88%
5/17/2021 41.8 39.6 41.8 39.51 10.47M 7.46% -4940.15%
5/18/2021 43.61 41.8 44.51 41.41 16.14M 4.33% -5848.72%
5/19/2021 42.2 43.6 43.6 42.12 3.29M -3.23% -6091.08%
5/20/2021 41.35 42.05 42.26 40.9 3.24M -2.01% -5446.10%
5/21/2021 42.89 41.33 43.25 41.15 5.28M 3.72% -5465.18%
5/24/2021 42.58 43.6 43.89 42.5 3.35M -0.72% -5906.98%
5/25/2021 42.5 42.74 43 42.2 1.80M -0.19% -5535.06%
5/26/2021 43.41 42.64 43.5 42.32 4.30M 2.14% -5166.67%
5/27/2021 43.8 43.99 45 43.35 8.24M 0.90% -4996.65%
5/28/2021 45.98 43.11 46.6 43.11 12.68M 4.98% -4833.03%
5/31/2021 47.7 46.59 48.25 46.52 12.17M 3.74% -5098.45%
6/1/2021 46.25 48.05 48.5 45.9 10.46M -3.04% -5715.44%
6/2/2021 45.98 46.05 46.7 45.55 5.00M -0.58% -5158.60%
6/3/2021 46.4 46.5 47.25 45.85 10.35M 0.91% -4907.32%
6/4/2021 47.95 46.9 48.45 46.6 10.81M 3.34% -4990.77%
6/7/2021 47.55 48.99 48.99 47.4 5.44M -0.83% -5516.22%
6/8/2021 45.95 47.52 47.65 45.75 5.69M -3.36% -5157.81%
6/9/2021 46.25 46.25 47.9 45.01 15.97M 0.65% -5179.17%
6/10/2021 47.81 46.6 48 46.6 10.88M 3.37% -4658.55%
6/11/2021 48.35 48.5 49.8 48.02 14.82M 1.13% -4465.36%
6/14/2021 50.3 49 51.69 48.11 22.81M 4.03% -5065.21%
6/15/2021 49.48 50.8 50.9 49.16 4.31M -1.63% -5216.49%
6/16/2021 48.35 49.66 49.88 48.13 4.18M -2.28% -5418.94%
6/17/2021 47.19 48.33 48.55 46.9 4.28M -2.40% -5439.58%
6/18/2021 47.36 47.6 47.6 46.7 3.13M 0.36% -4889.10%
6/21/2021 48.14 47.47 48.75 45.9 8.89M 1.65% -5082.36%
6/22/2021 48 48.29 48.89 47.75 4.52M -0.29% -5230.41%
6/23/2021 47.2 48.05 48.5 47 4.20M -1.67% -4985.89%
6/24/2021 48.6 47.4 49.04 47.4 7.10M 2.97% -4666.74%
6/25/2021 49.36 48.8 50.48 48.8 10.08M 1.56% -5102.04%
6/28/2021 48 49.6 49.98 47.5 4.65M -2.76% -5300.00%
6/29/2021 47.75 48.02 49 47.5 2.85M -0.52% -4889.15%
6/30/2021 48.75 48.3 49.7 48 4.14M 2.09% -4821.11%
7/1/2021 48.3 48.65 50.4 48.01 3.68M -0.92% -5479.08%
7/2/2021 47.97 48.6 48.7 47.51 2.12M -0.68% -4622.70%
7/5/2021 49.69 50 50.4 48.8 21.42M 3.59% -5080.00%
7/6/2021 47.5 49.89 50 47 8.72M -4.41% -5365.90%
7/7/2021 48.65 47.81 48.8 47.55 5.55M 2.42% -4760.00%
7/8/2021 49 48.75 50 48.5 6.20M 0.72% -5181.46%
7/9/2021 48.9 49.1 49.4 48.7 3.36M -0.20% -5066.05%
7/12/2021 48.89 49.25 49.38 48.6 2.86M -0.02% -5116.59%
7/13/2021 48.4 48.94 49.2 48.4 2.59M -1.00% -5220.38%
7/14/2021 47.75 48.58 48.74 47.65 4.14M -1.34% -5202.56%
7/15/2021 48.41 48.02 48.49 47.6 5.05M 1.38% -4831.07%
7/16/2021 49.05 48.5 49.55 48.48 4.32M 1.32% -4126.71%
7/19/2021 52.72 49.25 52.72 49.25 18.53M 7.48% -3654.49%
7/23/2021 56.25 55 56.6 54.25 21.10M 6.70% -5235.40%
7/26/2021 51.2 53.48 53.48 51.03 6.23M -8.98% -5267.69%
7/27/2021 49.59 51.39 51.39 49.49 3.93M -3.14% -4682.69%
7/28/2021 49.9 49.59 52 49.59 9.71M 0.63% -5156.22%
7/29/2021 50.8 49.9 50.8 49.25 3.08M 1.80% -4798.94%
7/30/2021 49.68 50.7 51.21 49.45 3.60M -2.20% -5138.82%
8/2/2021 49.5 49.8 50.34 49.25 1.69M -0.36% -4688.69%
8/3/2021 50.6 49.51 51.28 49.02 5.80M 2.22% -4330.35%
8/4/2021 53 50.75 53.16 50.55 11.74M 4.74% -4646.61%
8/5/2021 51.65 53.1 53.29 50.61 2.62M -2.55% -4827.37%
8/6/2021 51.37 51.5 52.75 51.05 2.41M -0.54% -4797.62%
8/9/2021 50.5 51.85 52.5 50.25 2.63M -1.69% -5106.91%
8/10/2021 50.9 50.55 51.29 49.55 2.32M 0.79% -4765.30%
8/11/2021 51.25 51.05 51.65 50.52 2.58M 0.69% -4805.68%
8/12/2021 50.68 51.25 51.75 50.45 2.18M -1.11% -5017.20%
8/13/2021 50.2 50.71 51.1 49.15 2.85M -0.95% -4993.97%
8/16/2021 49 49.8 50.75 48.5 2.26M -2.39% -5014.46%
8/17/2021 49.74 49.3 50.45 49.3 1.67M 1.51% -4877.73%
8/20/2021 49.88 49.99 50.71 49.75 2.53M 0.28% -4946.85%
8/23/2021 50.05 49.71 50.65 49.55 2.73M 0.34% -4994.64%
8/24/2021 49.49 50.2 50.45 49.36 1.49M -1.12% -5014.80%
8/25/2021 48.47 49.52 50.25 48.45 2.72M -2.06% -5386.07%
8/26/2021 47.06 48.9 48.9 47 2.49M -2.91% -5576.46%
8/27/2021 46.52 46.83 47.4 45.9 2.37M -1.15% -5078.06%
8/30/2021 47.99 46.93 47.99 46.59 1.38M 3.16% -4969.10%
8/31/2021 48.01 47.9 48.75 47.45 1.34M 0.04% -5278.63%
9/1/2021 47.59 48 48.25 47.2 894.84K -0.87% -5332.83%
9/2/2021 45.5 47.53 47.74 45.31 3.22M -4.39% -5492.28%
9/3/2021 45.89 45.74 46.89 45.4 1.77M 0.86% -5503.81%
9/6/2021 44.9 45.89 46.28 44.76 1.60M -2.16% -5657.08%
9/7/2021 44.25 45.39 45.39 43.6 2.44M -1.45% -5668.02%
9/8/2021 44.7 44.3 44.75 43.5 1.46M 1.02% -5396.41%
9/9/2021 44.4 44.51 45.15 44.1 785.80K -0.67% -5533.33%
9/10/2021 44.85 44.25 45 44 1.56M 1.01% -5251.62%
9/13/2021 45.35 44.86 45.78 44.86 1.15M 1.11% -5575.96%
9/14/2021 44.2 45.25 45.3 43.3 2.46M -2.54% -5762.70%
9/15/2021 43.3 44.02 44.4 42.48 4.08M -2.04% -5658.03%
9/16/2021 43.8 43.4 44.1 43.11 1.03M 1.15% -5590.00%
9/17/2021 43.17 43.75 44.1 42.51 2.09M -1.44% -5331.83%
9/20/2021 44.67 43.2 44.9 43.04 3.23M 3.47% -5286.49%
9/21/2021 43.5 44.6 45.6 43.5 3.24M -2.62% -5376.33%
9/22/2021 45.5 43.8 45.8 42.25 5.75M 4.60% -5246.34%
9/23/2021 45 45.45 46.35 44.13 2.68M -1.10% -5492.05%
9/24/2021 44.92 45 45.95 44 3.53M -0.18% -5389.13%
9/27/2021 45.55 45.19 46 44.31 1.66M 1.40% -4964.64%
 9/28/2021 47.3 46 47.4 45.6 1.84M 3.84% -5108.68%
9/29/2021 45.66 47.6 47.89 44.85 2.91M -3.47% -5846.82%
9/30/2021 45.35 45.55 45.89 43.81 2.59M -0.68% -4626.62%
10/1/2021 48.02 45.5 48.45 45 6.02M 5.89% -5293.75%
10/4/2021 47.02 48 48 46.5 1.95M -2.08% -5421.14%
10/5/2021 44.99 47.01 47.29 44.85 2.18M -4.32% -5810.61%
10/6/2021 43.9 45.25 45.6 43.6 2.15M -2.42% -5770.80%
10/7/2021 43.25 44.11 44.58 43 2.35M -1.48% -5931.89%
10/8/2021 42.99 43.4 43.4 42.41 1.77M -0.60% -5709.68%
10/11/2021 40.75 43 43.25 40.7 3.64M -5.21% -6028.82%
10/12/2021 41.6 40.9 42.2 40.25 3.46M 2.09% -5596.35%
10/13/2021 40.4 41.99 42.75 40.3 3.24M -2.88% -5893.34%
10/14/2021 42 40.9 42.25 40.05 2.24M 3.96% -5671.16%
10/15/2021 42.33 42.2 42.56 41.44 1.58M 0.79% -5404.71%
10/18/2021 42.5 41.5 43.59 41.26 2.33M 0.40% -6467.24%
10/20/2021 41.02 41 41.18 40.5 1.16M -3.48% -5755.95%
10/21/2021 40.7 41.1 41.55 40.6 614.23K -0.78% -5999.49%
10/22/2021 39.97 40.6 41.1 39.59 1.05M -1.79% -6296.44%
10/25/2021 39.75 39.05 39.94 39.05 116.66K -0.55% -5985.00%
10/26/2021 39.75 40 40 39.68 329.61K 0.00% -5723.92%
10/27/2021 40.75 40.14 40.8 39.92 698.59K 2.52% -5971.90%
10/28/2021 39.9 40.35 40.65 39.81 341.75K -2.09% -6007.93%
10/29/2021 39.39 40.44 40.44 39.1 800.63K -1.28% -5527.84%
11/1/2021 40.65 39.94 41.7 39.75 2.53M 3.20% -5472.82%
11/2/2021 41.65 40.85 42.77 40.75 3.90M 2.46% -5881.11%
11/3/2021 41.51 41.58 42.3 41.25 1.70M -0.34% -5309.63%
11/4/2021 43.65 41.6 43.7 41.3 4.46M 5.16% -5405.56%
11/5/2021 43.58 43.95 44.39 43.4 3.28M -0.16% -5738.15%
11/8/2021 42.7 43.5 43.85 42.65 903.89K -2.02% -5924.68%
11/9/2021 41.2 42.65 42.92 41 1.18M -3.51% -5582.24%
11/10/2021 43.25 41.16 43.3 41.16 2.96M 4.98% -5188.34%
11/11/2021 42.91 43.39 44.79 42.75 4.35M -0.79% -6116.28%
11/12/2021 42.07 42.71 43 41.43 1.56M -1.96% -5935.48%
11/15/2021 41 41.8 42.3 40.56 615.08K -2.54% -5729.71%
11/16/2021 42.1 41.4 42.42 41.4 1.39M 2.68% -5903.41%
11/17/2021 41.1 41.9 41.99 41.01 554.20K -2.38% -5696.71%
11/18/2021 41.74 41.15 42.3 40.8 1.73M 1.56% -5702.94%
11/19/2021 42.06 41.6 42.5 41.5 1.16M 0.77% -5666.52%
11/22/2021 41.75 41.8 42.75 41.59 1.46M -0.74% -5978.57%
11/23/2021 39.95 41.79 42 39.8 1.58M -4.31% -6189.49%
11/24/2021 40.05 40 40.87 39.55 1.16M 0.25% -6143.14%
11/25/2021 39.83 40 40.21 39.51 596.78K -0.55% -5947.67%
11/26/2021 39.81 39.26 40.3 39.25 1.57M -0.05% -5431.43%
11/29/2021 41.39 39.75 41.89 39.25 1.72M 3.97% -5507.38%
11/30/2021 42.7 41.98 42.8 41.35 3.94M 3.17% -5620.39%
 12/1/2021 41.98 42.6 43.1 41.65 1.33M -1.69% -6096.40%
12/2/2021 38.68 41.9 41.9 38.68 4.77M -7.86% -7230.22%
12/3/2021 37.25 37 37.99 36.15 1.98M -3.70% -6021.10%
12/6/2021 36.7 38.3 38.49 36.48 1.19M -1.48% -6115.09%
12/7/2021 38.1 37.25 38.59 37 2.21M 3.81% -6137.41%
12/8/2021 37.84 38.4 38.6 37.84 1.01M -0.68% -6288.36%
12/9/2021 37.1 38 38.19 36.6 1.66M -1.96% -6323.17%
12/10/2021 36.93 36.87 37.8 36.41 780.19K -0.46% -6448.76%
12/13/2021 36.35 36.3 37.18 36.3 548.55K -1.57% -6055.98%
12/14/2021 34.4 36.21 37.8 33.75 4.75M -5.36% -6923.53%
12/15/2021 35.1 33.8 35.94 33.25 6.72M 2.03% -6655.19%
12/16/2021 33.57 34.61 35.29 33.5 2.54M -4.36% -6739.42%
12/17/2021 33.88 33.5 34.6 33.01 1.40M 0.92% -6516.69%
12/20/2021 33.9 34.19 34.66 33.72 966.30K 0.06% -6655.25%
12/21/2021 33.99 34.05 34.35 33.78 517.66K 0.27% -6561.09%
12/22/2021 34.02 33.71 34.36 33.71 368.95K 0.09% -6548.37%
12/23/2021 34.24 34.15 34.4 33.95 766.52K 0.65% -6603.08%
12/24/2021 33.65 34.29 34.29 33.47 530.19K -1.72% -6705.15%
12/27/2021 33.7 33.63 33.95 33.47 470.77K 0.15% -6487.41%
12/28/2021 34.1 33.75 34.25 33.75 953.47K 1.19% -6458.17%
12/29/2021 33 33.81 34.55 32.16 1.51M -3.23% -6801.74%
12/30/2021 33.25 33.56 33.9 33.1 1.42M 0.76% -6689.35%
12/31/2021 33.45 33.44 33.7 33.11 1.05M 0.60% -6360.36%