Date VISCOFAN IBEX35 Rdto VSF Rdto IBEX 35 Método 1 > Hallar beta dividiendo Covarianz

6/13/2023 61.599998 9,333.70 0.0000000 -0.0011457

6/12/2023 61.599998 9,344.40 -0.0112996 0.0037204
6/9/2023 62.299999 9,309.70 -0.0048038 -0.0030674 𝐶𝑜𝑣 = (𝑅_𝑖 ┤,├ 𝑅_𝑀 ) = 𝜎_𝑖𝑀
6/8/2023 62.599998 9,338.30 -0.0095391 -0.0022997
6/7/2023 63.200001 9,359.80 -0.0063091 0.0052489
6/6/2023 63.599998 9,310.80 0.0094787 0.0023333 𝐶𝑜𝑣 = (𝑅_𝑖 ┤,├ 𝑅_𝑀 ) = 𝜎_𝑖𝑀
6/5/2023 63 9,289.10 0.0127797 -0.0030312
6/2/2023 62.200001 9,317.30 -0.0048115 0.0162083
6/1/2023 62.5 9,167.50 -0.0063796 0.0128778 𝛽_𝑖 =𝜎_𝑖𝑀⁄
5/31/2023 62.900002 9,050.20 -0.0079177 -0.0128778 (𝜎_𝑀^2 )
5/30/2023 63.400002 9,167.50 0.0047432 -0.0013735
5/29/2023 63.099998 9,180.10 -0.0094638 -0.0011975
5/26/2023 63.700001 9,191.10 0.0000000 0.0081935 Beta Pendiente
5/25/2023 63.700001 9,116.10 -0.0155766 -0.0051861
5/24/2023 64.699997 9,163.50 0.0124418 -0.0112315
5/23/2023 63.900002 9,267.00 -0.0155283 -0.0040922 Desapalancar la Beta
5/22/2023 64.900002 9,305.00 0.0061824 0.0057662
5/19/2023 64.5 9,251.50 -0.0046404 0.0041593
5/18/2023 64.800003 9,213.10 -0.0076864 0.0001628 𝛽_𝐴 =𝛽_𝑒
5/17/2023 65.300003 9,211.60 0.0154324 0.0021953 𝐸/(𝐸+𝐷(1−𝑡) )
5/16/2023 64.300003 9,191.40 -0.0077460 -0.0010982
5/15/2023 64.800003 9,201.50 0.0046404 -0.0035366
5/12/2023 64.5 9,234.10 0.0093458 0.0055710 Beta EMBUTISA
5/11/2023 63.900002 9,182.80 0.0015662 0.0016457
5/10/2023 63.799999 9,167.70 0.0031397 -0.0016893
5/9/2023 63.599998 9,183.20 0.0047281 -0.0030553 𝛽_𝑒 =𝛽_𝐴 [1+𝐷/𝐸 (1−𝑡)]
5/8/2023 63.299999 9,211.30 0.0127188 0.0069722
5/5/2023 62.5 9,147.30 0.0016012 0.0114014
5/4/2023 62.400002 9,043.60 0.0080451 -0.0036534
5/3/2023 61.900002 9,076.70 -0.0048348 -0.0005837 Promedio rendimiento
5/2/2023 62.200001 9,082.00 0.0000000 -0.0173557
4/28/2023 62.200001 9,241.00 -0.0409506 -0.0079330
4/27/2023 64.800003 9,314.60 -0.0046189 0.0022463 CAMP
4/26/2023 65.099998 9,293.70 -0.0182654 0.0003659
4/25/2023 66.300003 9,290.30 0.0015095 -0.0124195
4/24/2023 66.199997 9,406.40 -0.0015095 -0.0009776
4/21/2023 66.300003 9,415.60 -0.0030120 -0.0037421 CAMP = 0.0934
4/20/2023 66.5 9,450.90 -0.0015026 -0.0046343
4/19/2023 66.599998 9,494.80 -0.0119405 0.0077075
4/18/2023 67.400002 9,421.90 0.0104401 0.0046169 WACC
4/17/2023 66.699997 9,378.50 -0.0029941 0.0016648
4/14/2023 66.900002 9,362.90 0.0059970 0.0056660
4/13/2023 66.5 9,310.00 0.0045215 0.0033676
4/12/2023 66.199997 9,278.70 -0.0135036 0.0044285
4/11/2023 67.099998 9,237.70 0.0089821 -0.0080432
4/6/2023 66.5 9,312.30 -0.0015026 0.0062154 WACC = 0.0879
4/5/2023 66.599998 9,254.60 0.0090498 0.0077450
4/4/2023 66 9,183.20 0.0000000 0.0028134
4/3/2023 66 9,157.40 -0.0180185 -0.0081676
3/31/2023 67.199997 9,232.50 -0.0103629 0.0027549
3/30/2023 67.900002 9,207.10 0.0036887 0.0149255
3/29/2023 67.650002 9,070.70 -0.0066298 0.0140330
3/28/2023 68.099998 8,944.30 0.0007344 0.0042800
3/27/2023 68.050003 8,906.10 -0.0014684 0.0128373
3/24/2023 68.150002 8,792.50 0.0162725 -0.0199866
3/23/2023 67.050003 8,970.00 -0.0037216 -0.0043717
3/22/2023 67.300003 9,009.30 0.0074572 -0.0044411
3/21/2023 66.800003 9,049.40 0.0037495 0.0241924
3/20/2023 66.550003 8,833.10 -0.0037495 0.0129671
3/17/2023 66.800003 8,719.30 0.0090227 -0.0194106
3/16/2023 66.199997 8,890.20 0.0091048 0.0148564
3/15/2023 65.599998 8,759.10 0.0030534 -0.0446438
3/14/2023 65.400002 9,159.00 -0.0038153 0.0220896
3/13/2023 65.650002 8,958.90 0.0038153 -0.0357527
3/10/2023 65.400002 9,285.00 0.0115342 -0.0147745
3/9/2023 64.650002 9,423.20 0.0179482 -0.0045423
3/8/2023 63.5 9,466.10 -0.0062795 0.0058272
3/7/2023 63.900002 9,411.10 0.0023502 -0.0105592
3/6/2023 63.75 9,511.00 -0.0163364 0.0049328
3/3/2023 64.8 9,464.20 0.0297594 0.0145707
3/2/2023 62.9 9,327.30 0.0372513 0.0004718
3/1/2023 60.599998 9,322.90 -0.0073983 -0.0076613
2/28/2023 61.049999 9,394.60 0.0041034 0.0085842
2/27/2023 60.799999 9,314.30 -0.0049221 0.0121843
2/24/2023 61.099998 9,201.50 -0.0122002 -0.0032659
2/23/2023 61.849998 9,231.60 0.0073022 0.0064007
2/22/2023 61.400002 9,172.70 0.0016300 -0.0086189
2/21/2023 61.299999 9,252.10 -0.0008153 -0.0031511
2/20/2023 61.349998 9,281.30 0.0098281 -0.0055549
2/17/2023 60.75 9,333.00 -0.0049261 0.0006109
2/16/2023 61.049999 9,327.30 0.0115323 0.0034905
2/15/2023 60.349998 9,294.80 0.0074844 0.0034055
2/14/2023 59.900002 9,263.20 0.0117550 0.0057271
2/13/2023 59.200001 9,210.30 -0.0050548 0.0101377
2/10/2023 59.5 9,117.40 0.0025242 -0.0137359
2/9/2023 59.349998 9,243.50 -0.0025242 0.0017541
2/8/2023 59.5 9,227.30 0.0075918 0.0059675
2/7/2023 59.049999 9,172.40 0.0042427 0.0014401
2/6/2023 58.799999 9,159.20 -0.0101524 -0.0072234
 2/3/2023 59.400002 9,225.60 -0.0050378 -0.0004443
2/2/2023 59.700001 9,229.70 0.0092554 0.0143609
2/1/2023 59.150002 9,098.10 -0.0092554 0.0070704
1/31/2023 59.700001 9,034.00 0.0160409 -0.0016922
1/30/2023 58.75 9,049.30 -0.0008507 -0.0012038
1/27/2023 58.799999 9,060.20 -0.0016993 0.0027189
1/26/2023 58.900002 9,035.60 0.0000000 0.0086812
1/25/2023 58.900002 8,957.50 -0.0067682 -0.0010712
1/24/2023 59.299999 8,967.10 -0.0050463 0.0025682
1/23/2023 59.599998 8,944.10 0.0109659 0.0029000
1/20/2023 58.950001 8,918.20 -0.0143160 0.0141268
1/19/2023 59.799999 8,793.10 -0.0132892 -0.0158185
1/18/2023 60.599998 8,933.30 0.0033057 0.0048138
1/17/2023 60.400002 8,890.40 -0.0156060 0.0021732
1/16/2023 61.349998 8,871.10 -0.0225634 -0.0011942
1/13/2023 62.75 8,881.70 0.0096077 0.0060532
1/12/2023 62.150002 8,828.10 0.0032232 0.0115984
1/11/2023 61.950001 8,726.30 -0.0008068 0.0015597
1/10/2023 62 8,712.70 -0.0104293 0.0020451
1/9/2023 62.650002 8,694.90 0.0169019 -0.0007128
1/6/2023 61.599998 8,701.10 0.0024380 0.0108039
1/5/2023 61.450001 8,607.60 0.0114568 0.0055687
1/4/2023 60.75 8,559.80 0.0041237 0.0191547
1/3/2023 60.5 8,397.40 0.0049710 0.0033041
1/2/2023 60.200001 8,369.70 -0.0099174 0.0169414
12/30/2022 60.799999 8,229.10 -0.0032841 -0.0107813
12/29/2022 61 8,318.30 0.0000000 0.0072149
12/28/2022 61 8,258.50 0.0000000 -0.0014036
12/27/2022 61 8,270.10 -0.0138382 0.0001209
12/23/2022 61.849998 8,269.10 0.0024281 -0.0003627
12/22/2022 61.700001 8,272.10 0.0171643 -0.0036442
12/21/2022 60.650002 8,302.30 -0.0316456 0.0142049
12/20/2022 62.599998 8,185.20 0.0048038 0.0059307
12/19/2022 62.299999 8,136.80 -0.0024048 0.0029909
12/16/2022 62.450001 8,112.50 -0.0023990 -0.0130181
12/15/2022 62.599998 8,218.80 -0.0047809 -0.0171060
12/14/2022 62.900002 8,360.60 0.0039825 0.0039429
12/13/2022 62.650002 8,327.70 -0.0031872 0.0082959
12/12/2022 62.849998 8,258.90 0.0136165 -0.0036621
12/9/2022 62 8,289.20 -0.0016116 0.0077509
12/8/2022 62.099998 8,225.20 0.0008055 -0.0079077
12/7/2022 62.049999 8,290.50 0.0129766 -0.0049812
12/6/2022 61.25 8,331.90 0.0081968 -0.0045743
12/5/2022 60.75 8,370.10 0.0082645 -0.0014923
12/2/2022 60.25 8,382.60 0.0116863 -0.0030136
 12/1/2022 59.549999 8,407.90 -0.0033529 0.0053306
11/30/2022 59.75 8,363.20 0.0016750 0.0049265
11/29/2022 59.650002 8,322.10 0.0058849 -0.0001322
11/28/2022 59.299999 8,323.20 0.0230287 -0.0111591
11/25/2022 57.950001 8,416.60 0.0043234 0.0033919
11/24/2022 57.700001 8,388.10 -0.0171826 0.0068065
11/23/2022 58.700001 8,331.20 0.0128592 0.0007445
11/22/2022 57.950001 8,325.00 0.0112800 0.0165445
11/21/2022 57.299999 8,188.40 0.0043725 0.0074282
11/18/2022 57.049999 8,127.80 0.0061538 0.0107741
11/17/2022 56.700001 8,040.70 -0.0052770 -0.0075207
11/16/2022 57 8,101.40 0.0061592 -0.0106816
11/15/2022 56.650002 8,188.40 -0.0035242 0.0026781
11/14/2022 56.849998 8,166.50 -0.0260431 0.0084110
11/11/2022 58.349998 8,098.10 -0.0153065 -0.0043250
11/10/2022 59.25 8,133.20 0.0042283 0.0114756
11/9/2022 59 8,040.40 -0.0059146 0.0051748
11/8/2022 59.349998 7,998.90 0.0025305 0.0045861
11/7/2022 59.200001 7,962.30 -0.0042141 0.0024646
11/4/2022 59.450001 7,942.70 0.0135480 0.0093350
11/3/2022 58.650002 7,868.90 -0.0084890 -0.0125905
11/2/2022 59.150002 7,968.60 -0.0184259 -0.0038077
11/1/2022 60.25 7,999.00 0.0091705 0.0053273
10/31/2022 59.700001 7,956.50 0.0084105 0.0050400
10/28/2022 59.200001 7,916.50 -0.0075726 -0.0005809
10/27/2022 59.650002 7,921.10 -0.0025115 0.0063958
10/26/2022 59.799999 7,870.60 0.0092399 0.0096646
10/25/2022 59.25 7,794.90 0.0360864 0.0147850
10/24/2022 57.150002 7,680.50 -0.0536527 0.0177200
10/21/2022 60.299999 7,545.60 0.0016597 -0.0130087
10/20/2022 60.200001 7,644.40 0.0066667 0.0079853
10/19/2022 59.799999 7,583.60 -0.0008358 -0.0036460
10/18/2022 59.849998 7,611.30 0.0262393 0.0071465
10/17/2022 58.299999 7,557.10 0.0077487 0.0233752
10/14/2022 57.849998 7,382.50 -0.0034513 0.0045753
10/13/2022 58.049999 7,348.80 0.0017241 0.0120057
10/12/2022 57.950001 7,261.10 0.0112800 -0.0129714
10/11/2022 57.299999 7,355.90 -0.0060897 -0.0078000
10/10/2022 57.650002 7,413.50 0.0078364 -0.0031514
10/7/2022 57.200001 7,436.90 0.0105450 -0.0099278
10/6/2022 56.599998 7,511.10 0.0000000 -0.0091181
10/5/2022 56.599998 7,579.90 0.0178258 -0.0152787
10/4/2022 55.599998 7,696.60 -0.0053813 0.0309552
10/3/2022 55.900002 7,462.00 0.0189623 0.0128401
9/30/2022 54.849998 7,366.80 -0.0027310 0.0090954
9/29/2022 55 7,300.10 -0.0180185 -0.0192785
9/28/2022 56 7,442.20 -0.0080036 -0.0004702
9/27/2022 56.450001 7,445.70 -0.0053003 -0.0083990
9/26/2022 56.75 7,508.50 -0.0017605 -0.0099391
9/23/2022 56.849998 7,583.50 0.0088340 -0.0249000
9/22/2022 56.349998 7,774.70 0.0000000 -0.0124627
9/21/2022 56.349998 7,872.20 -0.0079541 -0.0001143
9/20/2022 56.799999 7,873.10 0.0115096 -0.0151393
9/19/2022 56.150002 7,993.20 -0.0044425 0.0010640
9/16/2022 56.400002 7,984.70 -0.0079470 -0.0125451
9/15/2022 56.849998 8,085.50 -0.0087566 0.0037048
9/14/2022 57.349998 8,055.60 -0.0052175 -0.0010422
9/13/2022 57.650002 8,064.00 0.0139741 -0.0160291
9/12/2022 56.849998 8,194.30 0.0061755 0.0198683
9/9/2022 56.5 8,033.10 0.0044346 0.0145834
9/8/2022 56.25 7,916.80 -0.0123677 0.0077222
9/7/2022 56.950001 7,855.90 0.0017575 0.0017454
9/6/2022 56.849998 7,842.20 -0.0087566 -0.0026107
9/5/2022 57.349998 7,862.70 0.0167036 -0.0088004
9/2/2022 56.400002 7,932.20 0.0089048 0.0160378
9/1/2022 55.900002 7,806.00 -0.0044623 -0.0102090
8/31/2022 56.150002 7,886.10 -0.0008901 -0.0118116
8/30/2022 56.200001 7,979.80 0.0000000 -0.0012273
8/29/2022 56.200001 7,989.60 -0.0123786 -0.0092566
8/26/2022 56.900002 8,063.90 -0.0052585 -0.0152113
8/25/2022 57.200001 8,187.50 0.0061377 -0.0014524
8/24/2022 56.849998 8,199.40 -0.0070115 -0.0032754
8/23/2022 57.25 8,226.30 0.0114187 -0.0070862
8/22/2022 56.599998 8,284.80 -0.0149061 -0.0064129
8/19/2022 57.450001 8,338.10 -0.0026075 -0.0109970
8/18/2022 57.599998 8,430.30 0.0148669 -0.0005336
8/17/2022 56.75 8,434.80 0.0097389 -0.0090992
8/16/2022 56.200001 8,511.90 0.0044583 0.0100243
8/15/2022 55.950001 8,427.00 -0.0044583 0.0031615
8/12/2022 56.200001 8,400.40 0.0000000 0.0024314
8/11/2022 56.200001 8,380.00 -0.0026654 0.0032511
8/10/2022 56.349998 8,352.80 -0.0035430 0.0049086
8/9/2022 56.549999 8,311.90 -0.0070485 0.0047515
8/8/2022 56.950001 8,272.50 -0.0061269 0.0127127
8/5/2022 57.299999 8,168.00 0.0043725 0.0008451
8/4/2022 57.049999 8,161.10 0.0070360 0.0023308
8/3/2022 56.650002 8,142.10 -0.0035242 0.0055669
8/2/2022 56.849998 8,096.90 -0.0008792 0.0014584
8/1/2022 56.900002 8,085.10 -0.0061323 -0.0087555
7/29/2022 57.25 8,156.20 -0.0008730 0.0087802
7/28/2022 57.299999 8,084.90 -0.0052219 -0.0048738
7/27/2022 57.599998 8,124.40 0.0060949 0.0067680
7/26/2022 57.25 8,069.60 -0.0008730 -0.0019808
7/25/2022 57.299999 8,085.60 0.0078844 0.0042139
7/22/2022 56.849998 8,051.60 0.0123895 0.0048430
7/21/2022 56.150002 8,012.70 0.0000000 -0.0020197
7/20/2022 56.150002 8,028.90 0.0008909 -0.0119105
7/19/2022 56.099998 8,125.10 0.0107528 0.0201397
7/18/2022 55.5 7,963.10 -0.0009005 0.0021623
7/15/2022 55.549999 7,945.90 0.0255255 0.0179812
7/14/2022 54.150002 7,804.30 -0.0055249 -0.0178553
7/13/2022 54.450001 7,944.90 0.0082988 -0.0087596
7/12/2022 54 8,014.80 -0.0018501 -0.0062687
7/11/2022 54.099998 8,065.20 0.0018501 -0.0043426
7/8/2022 54 8,100.30 0.0149256 -0.0027369
7/7/2022 53.200001 8,122.50 0.0113423 0.0216422
7/6/2022 52.599998 7,948.60 -0.0018994 -0.0013578
7/5/2022 52.700001 7,959.40 0.0104913 -0.0251111
7/4/2022 52.150002 8,161.80 -0.0066889 -0.0017505
7/1/2022 52.5 8,176.10 -0.0028531 0.0095117
6/30/2022 52.650002 8,098.70 0.0000000 -0.0109661
6/29/2022 52.650002 8,188.00 -0.0037914 -0.0156921
6/28/2022 52.849998 8,317.50 0.0085510 0.0090459
6/27/2022 52.400002 8,242.60 0.0134488 -0.0001820
6/24/2022 51.700001 8,244.10 -0.0028971 0.0168439
6/23/2022 51.849998 8,106.40 -0.0038499 -0.0047995
6/22/2022 52.049999 8,145.40 -0.0019194 -0.0110129
6/21/2022 52.150002 8,235.60 -0.0009583 -0.0061011
6/20/2022 52.200001 8,286.00 -0.0038241 0.0170526
6/17/2022 52.400002 8,145.90 0.0124822 0.0083580
6/16/2022 51.75 8,078.10 0.0324035 -0.0118873
6/15/2022 50.099998 8,174.70 0.0019980 0.0133367
6/14/2022 50 8,066.40 -0.0009995 -0.0143882
6/13/2022 50.049999 8,183.30 -0.0029926 -0.0250165
6/10/2022 50.200001 8,390.60 -0.0059583 -0.0374975
6/9/2022 50.5 8,711.20 -0.0029659 -0.0149827
6/8/2022 50.650002 8,842.70 0.0099207 0.0001244
6/7/2022 50.150002 8,841.60 -0.0039800 0.0005996
6/6/2022 50.349998 8,836.30 -0.0049530 0.0126987
6/3/2022 50.599998 8,724.80 0.0109291 -0.0022096
6/2/2022 50.049999 8,744.10 -0.0009985 -0.0003545
6/1/2022 50.099998 8,747.20 -0.0109183 -0.0118533
5/31/2022 50.650002 8,851.50 -0.0009867 -0.0089190
5/30/2022 50.700001 8,930.80 0.0089154 -0.0003135
5/27/2022 50.25 8,933.60 -0.0019880 0.0050274
5/26/2022 50.349998 8,888.80 0.0069756 0.0145733
5/25/2022 50 8,760.20 0.0028039 0.0148352
5/24/2022 49.860001 8,631.20 0.0052283 0.0006258
5/23/2022 49.599998 8,625.80 0.0008067 0.0165167
5/20/2022 49.560001 8,484.50 -0.0008067 0.0092952
5/19/2022 49.599998 8,406.00 -0.0169920 -0.0083401
5/18/2022 50.450001 8,476.40 0.0149778 0.0000826
5/17/2022 49.700001 8,475.70 0.0044364 0.0144987
5/16/2022 49.48 8,353.70 -0.0028254 0.0018692
5/13/2022 49.619999 8,338.10 -0.0086285 0.0166524
5/12/2022 50.049999 8,200.40 0.0050075 -0.0135895
5/11/2022 49.799999 8,312.60 0.0036210 0.0210805
5/10/2022 49.619999 8,139.20 -0.0215320 0.0000000
5/9/2022 50.700001 8,139.20 -0.0166263 -0.0222107
5/6/2022 51.549999 8,322.00 -0.0038722 -0.0134515
5/5/2022 51.75 8,434.70 -0.0076998 -0.0077708
5/4/2022 52.150002 8,500.50 0.0106026 -0.0104970
5/3/2022 51.599998 8,590.20 -0.0182434 0.0181138
5/2/2022 52.549999 8,436.00 -0.0253654 -0.0174150
4/29/2022 53.900002 8,584.20 0.0027868 0.0084229
4/28/2022 53.75 8,512.20 0.0084074 0.0040612
4/27/2022 53.299999 8,477.70 0.0018779 0.0045398
4/26/2022 53.200001 8,439.30 0.0018815 -0.0159050
4/25/2022 53.099998 8,574.60 -0.0158808 -0.0090208
4/22/2022 53.950001 8,652.30 0.0055762 -0.0185843
4/21/2022 53.650002 8,814.60 0.0027999 0.0051296
4/20/2022 53.5 8,769.50 -0.0065207 0.0086467
4/19/2022 53.849998 8,694.00 0.0037209 -0.0005749
4/14/2022 53.650002 8,699.00 -0.0092765 0.0093782
4/13/2022 54.150002 8,617.80 -0.0110194 0.0046290
4/12/2022 54.75 8,578.00 -0.0127044 -0.0008157
4/11/2022 55.450001 8,585.00 -0.0071878 -0.0024896
4/8/2022 55.849998 8,606.40 0.0080899 0.0162826
4/7/2022 55.400002 8,467.40 0.0127159 -0.0017346
4/6/2022 54.700001 8,482.10 0.0231171 -0.0165098
4/5/2022 53.450001 8,623.30 0.0037489 0.0119576
4/4/2022 53.25 8,520.80 -0.0102756 0.0020089
4/1/2022 53.799999 8,503.70 -0.0027843 0.0069150
3/31/2022 53.950001 8,445.10 0.0009272 -0.0124151
3/30/2022 53.900002 8,550.60 0.0158957 -0.0074570
3/29/2022 53.049999 8,614.60 0.0104217 0.0293304
3/28/2022 52.5 8,365.60 -0.0019029 0.0041926
3/25/2022 52.599998 8,330.60 -0.0085188 0.0030657
3/24/2022 53.049999 8,305.10 -0.0121782 -0.0028016
3/23/2022 53.700001 8,328.40 0.0000000 -0.0188878
3/22/2022 53.700001 8,487.20 0.0046664 0.0116140
3/21/2022 53.450001 8,389.20 -0.0046664 -0.0033796
3/18/2022 53.700001 8,417.60 -0.0074211 0.0006655
3/17/2022 54.099998 8,412.00 0.0167757 0.0037636
3/16/2022 53.200001 8,380.40 -0.0028155 0.0173687
3/15/2022 53.349998 8,236.10 0.0151089 0.0002064
3/14/2022 52.549999 8,234.40 0.0066826 0.0112724
3/11/2022 52.200001 8,142.10 0.0173918 0.0089814
3/10/2022 51.299999 8,069.30 0.0246682 -0.0115573
3/9/2022 50.049999 8,163.10 -0.0129034 0.0476307
3/8/2022 50.700001 7,783.40 -0.0088366 0.0179937
3/7/2022 51.150002 7,644.60 -0.0250978 -0.0099314
3/4/2022 52.450001 7,720.90 -0.0291237 -0.0369346
3/3/2022 54 8,011.40 -0.0082988 -0.0379169
3/2/2022 54.450001 8,321.00 -0.0154900 0.0160883
3/1/2022 55.299999 8,188.20 0.0118236 -0.0349220
2/28/2022 54.650002 8,479.20 0.0045851 -0.0008723
2/25/2022 54.400002 8,486.60 -0.0045851 0.0345372
2/24/2022 54.650002 8,198.50 -0.0045641 -0.0290429
2/23/2022 54.900002 8,440.10 -0.0135687 -0.0062717
2/22/2022 55.650002 8,493.20 0.0090253 0.0005064
2/21/2022 55.150002 8,488.90 -0.0063262 -0.0118393
2/18/2022 55.5 8,590.00 0.0045147 -0.0093969
2/17/2022 55.25 8,671.10 0.0063550 -0.0075941
2/16/2022 54.900002 8,737.20 0.0091492 0.0021999
2/15/2022 54.400002 8,718.00 -0.0054995 0.0166788
2/14/2022 54.700001 8,573.80 0.0073395 -0.0258247
2/11/2022 54.299999 8,798.10 0.0000000 -0.0099637
2/10/2022 54.299999 8,886.20 0.0157776 0.0044889
2/9/2022 53.450001 8,846.40 -0.0018691 0.0196114
2/8/2022 53.549999 8,674.60 0.0065574 0.0134860
2/7/2022 53.200001 8,558.40 -0.0176996 -0.0036040
2/4/2022 54.150002 8,589.30 -0.0073597 -0.0115866
2/3/2022 54.549999 8,689.40 0.0000000 -0.0027352
2/2/2022 54.549999 8,713.20 0.0110600 -0.0015482
2/1/2022 53.950001 8,726.70 -0.0165444 0.0131378
1/31/2022 54.849998 8,612.80 -0.0090745 0.0003484
1/28/2022 55.349998 8,609.80 0.0386788 -0.0111114
1/27/2022 53.25 8,706.00 0.0122817 0.0099042
1/26/2022 52.599998 8,620.20 -0.0122817 0.0164568
1/25/2022 53.25 8,479.50 -0.0176831 0.0073030
1/24/2022 54.200001 8,417.80 0.0055504 -0.0323651
1/21/2022 53.900002 8,694.70 0.0187271 -0.0136958
1/20/2022 52.900002 8,814.60 0.0181216 0.0045141
1/19/2022 51.950001 8,774.90 -0.0237767 -0.0007633
 1/18/2022 53.200001 8,781.60 -0.0149256 -0.0064812
1/17/2022 54 8,838.70 -0.0210727 0.0036384
1/14/2022 55.150002 8,806.60 -0.0018116 -0.0011689
1/13/2022 55.25 8,816.90 -0.0170484 0.0052993
1/12/2022 56.200001 8,770.30 0.0179538 0.0016433
1/11/2022 55.200001 8,755.90 -0.0152812 0.0056119
1/10/2022 56.049999 8,706.90 0.0000000 -0.0051436
1/7/2022 56.049999 8,751.80 -0.0079965 -0.0043439
1/6/2022 56.5 8,789.90 0.0017714 -0.0001024
1/5/2022 56.400002 8,790.80 -0.0044228 -0.0005686
1/4/2022 56.650002 8,795.80 -0.0044034 0.0039415
1/3/2022 56.900002 8,761.20 0.0044034 0.0054249
12/30/2021 56.650002 8,713.80 0.0115403 0.0046125
12/29/2021 56 8,673.70 0.0017873 -0.0017509
12/28/2021 55.900002 8,688.90 0.0062809 0.0077177
12/27/2021 55.549999 8,622.10 0.0054152 0.0067963
12/23/2021 55.25 8,563.70 0.0063550 0.0122896
12/22/2021 54.900002 8,459.10 0.0018232 0.0085003
12/21/2021 54.799999 8,387.50 0.0018264 0.0174509
12/20/2021 54.700001 8,242.40 -0.0270530 -0.0083606
12/17/2021 56.200001 8,311.60 0.0062473 -0.0081958
12/16/2021 55.849998 8,380.00 0.0171561 0.0126090
12/15/2021 54.900002 8,275.00 -0.0009103 -0.0124300
12/14/2021 54.950001 8,378.50 0.0073060 0.0066822
12/13/2021 54.549999 8,322.70 -0.0315768 -0.0044956
12/10/2021 56.299999 8,360.20 0.0044504 -0.0047017
12/9/2021 56.049999 8,399.60 -0.0168071 -0.0093377
12/8/2021 57 8,478.40 0.0150246 -0.0095200
12/7/2021 56.150002 8,559.50 0.0026750 0.0140950
12/6/2021 56 8,439.70 -0.0053428 0.0237401
12/3/2021 56.299999 8,241.70 -0.0035461 -0.0071453
12/2/2021 56.5 8,300.80 0.0071049 -0.0181222
12/1/2021 56.099998 8,452.60 -0.0124005 0.0176043
11/30/2021 56.799999 8,305.10 -0.0052678 -0.0179119
11/29/2021 57.099998 8,455.20 -0.0043687 0.0062286
11/26/2021 57.349998 8,402.70 -0.0008715 -0.0508356
11/25/2021 57.400002 8,840.90 -0.0017406 0.0055465
11/24/2021 57.5 8,792.00 -0.0129591 -0.0026239
11/23/2021 58.25 8,815.10 0.0060267 -0.0007031
11/22/2021 57.900002 8,821.30 0.0008640 0.0077499
11/19/2021 57.849998 8,753.20 -0.0111733 -0.0169914
11/18/2021 58.5 8,903.20 0.0000000 -0.0100802
11/17/2021 58.5 8,993.40 0.0034247 -0.0051903
11/16/2021 58.299999 9,040.20 -0.0008572 -0.0061205
11/15/2021 58.349998 9,095.70 0.0051546 0.0016395
11/12/2021 58.049999 9,080.80 -0.0060112 -0.0012546
11/11/2021 58.400002 9,092.20 -0.0076759 -0.0054404
11/10/2021 58.849998 9,141.80 0.0059650 0.0073449
11/9/2021 58.5 9,074.90 -0.0186288 0.0004519
11/8/2021 59.599998 9,070.80 -0.0016765 -0.0065709
11/5/2021 59.700001 9,130.60 0.0288890 0.0100386
11/4/2021 58 9,039.40 -0.0017226 0.0009518
11/3/2021 58.099998 9,030.80 -0.0212865 -0.0082596
11/2/2021 59.349998 9,105.70 0.0033755 -0.0084098
11/1/2021 59.150002 9,182.60 0.0600965 0.0136952
10/29/2021 55.700001 9,057.70 -0.0026893 0.0035281
10/28/2021 55.849998 9,025.80 0.0017921 0.0059451
10/27/2021 55.75 8,972.30 0.0099144 -0.0032603
10/26/2021 55.200001 9,001.60 -0.0134955 0.0090055
10/25/2021 55.950001 8,920.90 -0.0080107 0.0016267
10/22/2021 56.400002 8,906.40 0.0115918 -0.0042463
10/21/2021 55.75 8,944.30 -0.0089286 -0.0081950
10/20/2021 56.25 9,017.90 0.0089286 0.0023981
10/19/2021 55.75 8,996.30 0.0008972 0.0067253
10/18/2021 55.700001 8,936.00 0.0072073 -0.0068031
10/15/2021 55.299999 8,997.00 -0.0107915 0.0080349
10/14/2021 55.900002 8,925.00 0.0171407 0.0048971
10/13/2021 54.950001 8,881.40 -0.0009095 -0.0061177
10/12/2021 55 8,935.90 -0.0018165 0.0041380
10/11/2021 55.099998 8,899.00 -0.0081338 -0.0062731
10/8/2021 55.549999 8,955.00 0.0063205 -0.0008706
10/7/2021 55.200001 8,962.80 -0.0090172 0.0211759
10/6/2021 55.700001 8,775.00 -0.0044783 -0.0172184
10/5/2021 55.950001 8,927.40 -0.0026773 0.0153171
10/4/2021 56.099998 8,791.70 -0.0079894 -0.0008868
10/1/2021 56.549999 8,799.50 -0.0114287 0.0003637
9/30/2021 57.200001 8,796.30 0.0096619 -0.0094028
9/29/2021 56.650002 8,879.40 -0.0192313 0.0124656
9/28/2021 57.75 8,769.40 -0.0017301 -0.0262784
9/27/2021 57.849998 9,002.90 -0.0111733 0.0145225
9/24/2021 58.5 8,873.10 0.0017108 -0.0004282
9/23/2021 58.400002 8,876.90 -0.0110686 0.0077466
9/22/2021 59.049999 8,808.40 0.0050934 0.0059666
9/21/2021 58.75 8,756.00 -0.0160409 0.0115558
9/20/2021 59.700001 8,655.40 0.0000000 -0.0121152
9/17/2021 59.700001 8,760.90 0.0033557 0.0031095
9/16/2021 59.5 8,733.70 -0.0008400 0.0113191
9/15/2021 59.549999 8,635.40 0.0008400 -0.0166064
9/14/2021 59.5 8,780.00 0.0025242 -0.0041032
9/13/2021 59.349998 8,816.10 -0.0083893 0.0137969
9/10/2021 59.849998 8,695.30 -0.0066612 -0.0120373
9/9/2021 60.25 8,800.60 0.0016611 -0.0043199
9/8/2021 60.150002 8,838.70 0.0016639 -0.0062933
9/7/2021 60.049999 8,894.50 0.0058455 0.0013726
9/6/2021 59.700001 8,882.30 -0.0025094 0.0020624
9/3/2021 59.849998 8,864.00 -0.0050001 -0.0131576
9/2/2021 60.150002 8,981.40 0.0058358 -0.0011239
9/1/2021 59.799999 8,991.50 -0.0058358 0.0162465
8/31/2021 60.150002 8,846.60 -0.0016611 -0.0024048
8/30/2021 60.25 8,867.90 0.0049917 -0.0061045
8/27/2021 59.950001 8,922.20 0.0117451 0.0033118
8/26/2021 59.25 8,892.70 -0.0050505 -0.0094796
8/25/2021 59.549999 8,977.40 -0.0091935 0.0032132
8/24/2021 60.099998 8,948.60 -0.0058068 -0.0021767
8/23/2021 60.450001 8,968.10 -0.0008268 0.0059049
8/20/2021 60.5 8,915.30 0.0116377 0.0014705
8/19/2021 59.799999 8,902.20 -0.0050042 -0.0076095
8/18/2021 60.099998 8,970.20 -0.0033223 0.0117181
8/17/2021 60.299999 8,865.70 -0.0041374 -0.0068457
8/16/2021 60.549999 8,926.60 0.0016529 -0.0081668
8/13/2021 60.450001 8,999.80 -0.0106952 0.0022693
8/12/2021 61.099998 8,979.40 0.0123509 0.0004010
8/11/2021 60.349998 8,975.80 0.0133446 0.0085932
8/10/2021 59.549999 8,899.00 0.0058947 0.0037265
8/9/2021 59.200001 8,865.90 -0.0067340 -0.0014765
8/6/2021 59.599998 8,879.00 -0.0100168 0.0047981
8/5/2021 60.200001 8,836.50 0.0008309 0.0049463
8/4/2021 60.150002 8,792.90 -0.0041477 0.0022886
8/3/2021 60.400002 8,772.80 0.0311081 0.0016085
8/2/2021 58.549999 8,758.70 0.0146239 0.0095215
7/30/2021 57.700001 8,675.70 -0.0060475 -0.0126677
7/29/2021 58.049999 8,786.30 0.0060475 0.0060046
7/28/2021 57.700001 8,733.70 -0.0069084 0.0039580
7/27/2021 58.099998 8,699.20 -0.0136755 -0.0086985
7/26/2021 58.900002 8,775.20 0.0085252 0.0066315
7/23/2021 58.400002 8,717.20 0.0164009 0.0110042
7/22/2021 57.450001 8,621.80 0.0052356 0.0063763
7/21/2021 57.150002 8,567.00 0.0061431 0.0246984
7/20/2021 56.799999 8,358.00 -0.0043918 0.0067589
7/19/2021 57.049999 8,301.70 0.0008768 -0.0243350
7/16/2021 57 8,506.20 -0.0165293 -0.0024423
7/15/2021 57.950001 8,527.00 -0.0128592 -0.0152808
7/14/2021 58.700001 8,658.30 -0.0059448 -0.0042067
7/13/2021 59.049999 8,694.80 -0.0025370 -0.0139225
7/12/2021 59.200001 8,816.70 0.0000000 0.0045586
 7/9/2021 59.200001 8,776.60 -0.0084105 0.0145182
7/8/2021 59.700001 8,650.10 0.0075663 -0.0233549
7/7/2021 59.25 8,854.50 0.0101782 -0.0007112
7/6/2021 58.650002 8,860.80 -0.0017035 -0.0096142
7/5/2021 58.75 8,946.40 -0.0050934 0.0043464
7/2/2021 59.049999 8,907.60 0.0042427 -0.0027691
7/1/2021 58.799999 8,932.30 0.0017021 0.0125160
6/30/2021 58.700001 8,821.20 -0.0050977 -0.0105886
6/29/2021 59 8,915.10 -0.0109567 0.0001570
6/28/2021 59.650002 8,913.70 0.0109567 -0.0201354
6/25/2021 59 9,095.00 0.0222803 0.0023006
6/24/2021 57.700001 9,074.10 -0.0008662 0.0133127
6/23/2021 57.75 8,954.10 0.0043384 -0.0110178
6/22/2021 57.5 9,053.30 0.0087337 0.0001767
6/21/2021 57 9,051.70 -0.0156662 0.0023338
6/18/2021 57.900002 9,030.60 0.0008640 -0.0181389
6/17/2021 57.849998 9,195.90 0.0051993 -0.0006849
6/16/2021 57.549999 9,202.20 -0.0026031 -0.0030923
6/15/2021 57.700001 9,230.70 -0.0043234 -0.0054452
6/14/2021 57.950001 9,281.10 0.0043234 0.0082333
6/11/2021 57.700001 9,205.00 -0.0103449 0.0077650
6/10/2021 58.299999 9,133.80 0.0077487 -0.0024385
6/9/2021 57.849998 9,156.10 -0.0034513 0.0002731
6/8/2021 58.049999 9,153.60 0.0008617 -0.0010919
6/7/2021 58 9,163.60 0.0008624 0.0082512
6/4/2021 57.950001 9,088.30 0.0130267 -0.0059351
6/3/2021 57.200001 9,142.40 -0.0061002 -0.0041805
6/2/2021 57.549999 9,180.70 -0.0051993 -0.0009798
6/1/2021 57.849998 9,189.70 0.0000000 0.0044496
5/31/2021 57.849998 9,148.90 -0.0025896 -0.0082402
5/28/2021 58 9,224.60 -0.0034424 0.0041824
5/27/2021 58.200001 9,186.10 -0.0085544 -0.0011750
5/26/2021 58.700001 9,196.90 -0.0025521 -0.0012822
5/25/2021 58.849998 9,208.70 0.0017006 0.0003476
5/24/2021 58.75 9,205.50 0.0068318 0.0001630
5/21/2021 58.349998 9,204.00 0.0042937 0.0086970
5/20/2021 58.099998 9,124.30 -0.0017197 0.0058917
5/19/2021 58.200001 9,070.70 0.0060320 -0.0124025
5/18/2021 57.849998 9,183.90 0.0025962 0.0030862
5/17/2021 57.700001 9,155.60 -0.0017316 0.0010928
5/14/2021 57.799999 9,145.60 -0.0077553 0.0198109
5/13/2021 58.25 8,966.20 -0.0042827 -0.0046178
5/12/2021 58.5 9,007.70 -0.0051151 0.0022784
5/11/2021 58.799999 8,987.20 0.0102565 -0.0173294
5/10/2021 58.200001 9,144.30 0.0060320 0.0093499
 5/7/2021 57.849998 9,059.20 0.0043309 0.0085360
5/6/2021 57.599998 8,982.20 0.0043497 0.0016045
5/5/2021 57.349998 8,967.80 0.0087566 0.0154401
5/4/2021 56.849998 8,830.40 -0.0008792 -0.0071428
5/3/2021 56.900002 8,893.70 -0.0122272 0.0088883
4/30/2021 57.599998 8,815.00 0.0131063 -0.0009298
4/29/2021 56.849998 8,823.20 0.0000000 0.0026784
4/28/2021 56.849998 8,799.60 -0.0061377 0.0048871
4/27/2021 57.200001 8,756.70 -0.0138891 0.0062777
4/26/2021 58 8,701.90 -0.0339016 0.0096187
4/23/2021 60 8,618.60 0.0058504 -0.0044225
4/22/2021 59.650002 8,656.80 0.0008386 0.0159523
4/21/2021 59.599998 8,519.80 -0.0125054 0.0071146
4/20/2021 60.349998 8,459.40 0.0192394 -0.0293543
4/19/2021 59.200001 8,711.40 0.0016907 0.0113018
4/16/2021 59.099998 8,613.50 0.0050891 0.0048763
4/15/2021 58.799999 8,571.60 -0.0076239 -0.0019580
4/14/2021 59.25 8,588.40 -0.0042105 0.0073977
4/13/2021 59.5 8,525.10 -0.0083682 -0.0008794
4/12/2021 60 8,532.60 -0.0024969 -0.0038834
4/9/2021 60.150002 8,565.80 0.0142322 -0.0083704
4/8/2021 59.299999 8,637.80 -0.0016850 0.0046881
4/7/2021 59.400002 8,597.40 0.0067568 -0.0043176
4/6/2021 59 8,634.60 0.0016963 0.0066232
4/1/2021 58.900002 8,577.60 0.0076694 -0.0002798
3/31/2021 58.450001 8,580.00 -0.0051194 -0.0017700
3/30/2021 58.75 8,595.20 0.0085471 0.0120676
3/29/2021 58.25 8,492.10 0.0243279 -0.0007181
3/26/2021 56.849998 8,498.20 0.0044072 0.0104924
3/25/2021 56.599998 8,409.50 -0.0175136 -0.0040586
3/24/2021 57.599998 8,443.70 0.0087185 0.0063443
3/23/2021 57.099998 8,390.30 0.0132219 0.0055935
3/22/2021 56.349998 8,343.50 0.0188093 -0.0177595
3/19/2021 55.299999 8,493.00 -0.0276433 -0.0153763
3/18/2021 56.849998 8,624.60 -0.0277555 0.0029145
3/17/2021 58.450001 8,599.50 0.0060061 -0.0067450
3/16/2021 58.099998 8,657.70 -0.0111255 0.0025791
3/15/2021 58.75 8,635.40 0.0094058 -0.0010532
3/12/2021 58.200001 8,644.50 -0.0008587 0.0059754
3/11/2021 58.25 8,593.00 0.0086207 0.0079214
3/10/2021 57.75 8,525.20 0.0000000 0.0033839
3/9/2021 57.75 8,496.40 -0.0034572 0.0061627
3/8/2021 57.950001 8,444.20 -0.0008624 0.0188159
3/5/2021 58 8,286.80 0.0103987 -0.0080766
3/4/2021 57.400002 8,354.00 -0.0060790 0.0029610
 3/3/2021 57.75 8,329.30 0.0104439 -0.0031765
3/2/2021 57.150002 8,355.80 -0.0190647 -0.0026652
3/1/2021 58.25 8,378.10 0.0287351 0.0184429
2/26/2021 56.599998 8,225.00 0.0106573 -0.0112195
2/25/2021 56 8,317.80 -0.0008924 0.0058117
2/24/2021 56.049999 8,269.60 -0.0106479 0.0021184
2/23/2021 56.650002 8,252.10 -0.0140230 0.0170986
2/22/2021 57.450001 8,112.20 -0.0095280 -0.0048451
2/19/2021 58 8,151.60 -0.0170944 0.0115364
2/18/2021 59 8,058.10 0.0025456 -0.0079848
2/17/2021 58.849998 8,122.70 -0.0008493 -0.0038092
2/16/2021 58.900002 8,153.70 -0.0059247 -0.0060891
2/15/2021 59.25 8,203.50 0.0127390 0.0182679
2/12/2021 58.5 8,055.00 -0.0051151 0.0021625
2/11/2021 58.799999 8,037.60 -0.0076239 -0.0034528
2/10/2021 59.25 8,065.40 0.0076239 -0.0044042
2/9/2021 58.799999 8,101.00 0.0017021 -0.0144610
2/8/2021 58.700001 8,219.00 0.0008521 0.0005233
2/5/2021 58.650002 8,214.70 -0.0067969 0.0112749
2/4/2021 59.049999 8,122.60 -0.0016921 0.0136100
2/3/2021 59.150002 8,012.80 0.0008457 0.0077551
2/2/2021 59.099998 7,950.90 0.0153455 0.0193922
2/1/2021 58.200001 7,798.20 -0.0102565 0.0052328
1/29/2021 58.799999 7,757.50 -0.0025478 -0.0223081
1/28/2021 58.950001 7,932.50 0.0076629 0.0101108
1/27/2021 58.5 7,852.70 0.0008550 -0.0141870
1/26/2021 58.450001 7,964.90 0.0111829 0.0085235
1/25/2021 57.799999 7,897.30 -0.0154510 -0.0174603
1/22/2021 58.700001 8,036.40 -0.0152158 -0.0106075
1/21/2021 59.599998 8,122.10 -0.0108470 -0.0100453
1/20/2021 60.25 8,204.10 -0.0049669 0.0006218
1/19/2021 60.549999 8,199.00 0.0041374 -0.0067463
1/18/2021 60.299999 8,254.50 -0.0008288 0.0028874
1/15/2021 60.349998 8,230.70 -0.0024825 -0.0170695
1/14/2021 60.5 8,372.40 0.0217218 0.0013506
1/13/2021 59.200001 8,361.10 -0.0075726 0.0018196
1/12/2021 59.650002 8,345.90 0.0160544 -0.0013889
1/11/2021 58.700001 8,357.50 -0.0042499 -0.0059886
1/8/2021 58.950001 8,407.70 0.0076629 0.0026082
1/7/2021 58.5 8,385.80 -0.0085107 0.0042423
1/6/2021 59 8,350.30 -0.0176401 0.0314833
1/5/2021 60.049999 8,091.50 0.0338728 -0.0009512
1/4/2021 58.049999 8,099.20 -0.0179262 0.0031534
12/31/2020 59.099998 8,073.70 -0.0117748 -0.0099458
12/30/2020 59.799999 8,154.40 0.0008365 -0.0024986
12/29/2020 59.75 8,174.80 0.0151774 0.0023514
12/28/2020 58.849998 8,155.60 -0.0042391 0.0054220
12/24/2020 59.099998 8,111.50 -0.0025349 0.0046833
12/23/2020 59.25 8,073.60 0.0059247 0.0174169
12/22/2020 58.900002 7,934.20 -0.0234910 0.0183673
12/21/2020 60.299999 7,789.80 -0.0213298 -0.0312905
12/18/2020 61.599998 8,037.40 0.0346855 -0.0143294
12/17/2020 59.5 8,153.40 0.0050548 0.0017063
12/16/2020 59.200001 8,139.50 0.0025370 -0.0015836
12/15/2020 59.049999 8,152.40 0.0093578 0.0014239
12/14/2020 58.5 8,140.80 0.0008550 0.0095904
12/11/2020 58.450001 8,063.10 -0.0034159 -0.0146752
12/10/2020 58.650002 8,182.30 0.0034159 -0.0064565
12/9/2020 58.450001 8,235.30 -0.0093657 0.0009354
12/8/2020 59 8,227.60 0.0127934 -0.0058171
12/7/2020 58.25 8,275.60 0.0034394 -0.0056993
12/4/2020 58.049999 8,322.90 0.0025873 0.0147912
12/3/2020 57.900002 8,200.70 -0.0094543 -0.0024480
12/2/2020 58.450001 8,220.80 -0.0178046 0.0097791
12/1/2020 59.5 8,140.80 0.0000000 0.0078803
11/30/2020 59.5 8,076.90 0.0143887 -0.0139912
11/27/2020 58.650002 8,190.70 -0.0084890 0.0105676
11/26/2020 59.150002 8,104.60 0.0248194 -0.0073882
11/25/2020 57.700001 8,164.70 -0.0137696 0.0026368
11/24/2020 58.5 8,143.20 -0.0093578 0.0200944
11/23/2020 59.049999 7,981.20 0.0016949 0.0004136
11/20/2020 58.950001 7,977.90 -0.0209827 0.0059970
11/19/2020 60.200001 7,930.20 0.0100168 -0.0064481
11/18/2020 59.599998 7,981.50 -0.0141611 0.0059312
11/17/2020 60.450001 7,934.30 0.0234321 -0.0065199
11/16/2020 59.049999 7,986.20 0.0119252 0.0256832
11/13/2020 58.349998 7,783.70 0.0060163 0.0074405
11/12/2020 58 7,726.00 0.0060527 -0.0087245
11/11/2020 57.650002 7,793.70 0.0139741 0.0106160
11/10/2020 56.849998 7,711.40 -0.0183012 0.0332248
11/9/2020 57.900002 7,459.40 0.0060633 0.0822527
11/6/2020 57.549999 6,870.40 -0.0026031 -0.0078002
11/5/2020 57.700001 6,924.20 -0.0034602 0.0207652
11/4/2020 57.900002 6,781.90 0.0156662 0.0044778
11/3/2020 57 6,751.60 -0.0165293 0.0248941
11/2/2020 57.950001 6,585.60 0.0705965 0.0204643
10/30/2020 54 6,452.20 0.0065025 0.0062811
10/29/2020 53.650002 6,411.80 -0.0157192 -0.0097159
10/28/2020 54.5 6,474.40 -0.0009170 -0.0269564
10/27/2020 54.549999 6,651.30 -0.0333515 -0.0216543
10/26/2020 56.400002 6,796.90 0.0089048 -0.0140978
10/23/2020 55.900002 6,893.40 -0.0044623 0.0141419
10/22/2020 56.150002 6,796.60 -0.0097475 -0.0021899
10/21/2020 56.700001 6,811.50 -0.0079052 -0.0168578
10/20/2020 57.150002 6,927.30 -0.0139012 0.0097335
10/19/2020 57.950001 6,860.20 0.0000000 0.0015317
10/16/2020 57.950001 6,849.70 -0.0162605 0.0048147
10/15/2020 58.900002 6,816.80 0.0223186 -0.0145342
10/14/2020 57.599998 6,916.60 0.0078431 0.0060036
10/13/2020 57.150002 6,875.20 0.0149849 -0.0109648
10/12/2020 56.299999 6,951.00 0.0143115 0.0000144
10/9/2020 55.5 6,950.90 -0.0009005 -0.0060099
10/8/2020 55.549999 6,992.80 -0.0080682 0.0118969
10/7/2020 56 6,910.10 -0.0168220 -0.0037700
10/6/2020 56.950001 6,936.20 0.0088184 0.0142734
10/5/2020 56.450001 6,837.90 -0.0105728 0.0122717
10/2/2020 57.049999 6,754.50 0.0026327 0.0035298
10/1/2020 56.900002 6,730.70 0.0044034 0.0020971
9/30/2020 56.650002 6,716.60 -0.0061592 0.0004468
9/29/2020 57 6,713.60 0.0061592 -0.0115365
9/28/2020 56.650002 6,791.50 0.0133276 0.0243235
9/25/2020 55.900002 6,628.30 -0.0106762 -0.0022755
9/24/2020 56.5 6,643.40 -0.0026514 -0.0016244
9/23/2020 56.650002 6,654.20 -0.0096619 0.0008419
9/22/2020 57.200001 6,648.60 0.0078983 -0.0065513
9/21/2020 56.75 6,692.30 -0.0166015 -0.0348733
9/18/2020 57.700001 6,929.80 -0.0103449 -0.0223183
9/17/2020 58.299999 7,086.20 -0.0093897 -0.0034655
9/16/2020 58.849998 7,110.80 0.0102477 0.0105749
9/15/2020 58.25 7,036.00 -0.0093977 0.0121399
9/14/2020 58.799999 6,951.10 -0.0067797 0.0011372
9/11/2020 59.200001 6,943.20 -0.0050548 -0.0080331
9/10/2020 59.5 6,999.20 0.0118345 -0.0030956
9/9/2020 58.799999 7,020.90 0.0051151 0.0094306
9/8/2020 58.5 6,955.00 -0.0068144 -0.0179119
9/7/2020 58.900002 7,080.70 -0.0251480 0.0129351
9/4/2020 60.400002 6,989.70 -0.0057779 -0.0023293
9/3/2020 60.75 7,006.00 -0.0106428 0.0012997
9/2/2020 61.400002 6,996.90 -0.0097245 0.0057332
9/1/2020 62 6,956.90 -0.0016116 -0.0018095
8/31/2020 62.099998 6,969.50 -0.0143888 -0.0231884
8/28/2020 63 7,133.00 -0.0055401 0.0059478
8/27/2020 63.349998 7,090.70 0.0071287 -0.0045449
8/26/2020 62.900002 7,123.00 -0.0087060 0.0020518
8/25/2020 63.450001 7,108.40 0.0095013 -0.0000985
8/24/2020 62.849998 7,109.10 -0.0007953 0.0180259
8/21/2020 62.900002 6,982.10 -0.0102808 -0.0016028
8/20/2020 63.549999 6,993.30 -0.0054924 -0.0143391
8/19/2020 63.900002 7,094.30 0.0039200 0.0071864
8/18/2020 63.650002 7,043.50 0.0055140 -0.0065942
8/17/2020 63.299999 7,090.10 -0.0102162 -0.0090141
8/14/2020 63.950001 7,154.30 0.0039170 -0.0133569
8/13/2020 63.700001 7,250.50 0.0086717 -0.0062558
8/12/2020 63.150002 7,296.00 0.0047620 0.0044644
8/11/2020 62.849998 7,263.50 0.0079873 0.0292812
8/10/2020 62.349998 7,053.90 -0.0032026 0.0147671
8/7/2020 62.549999 6,950.50 -0.0095467 -0.0010641
8/6/2020 63.150002 6,957.90 0.0023782 -0.0116879
8/5/2020 63 7,039.70 0.0168071 0.0025744
8/4/2020 61.950001 7,021.60 -0.0048309 0.0066588
8/3/2020 62.25 6,975.00 0.0698538 0.0140917
7/31/2020 58.049999 6,877.40 0.0060475 -0.0171836
7/30/2020 57.700001 6,996.60 0.0113291 -0.0295174
7/29/2020 57.049999 7,206.20 -0.0156525 -0.0055630
7/28/2020 57.950001 7,246.40 0.0000000 0.0105155
7/27/2020 57.950001 7,170.60 -0.0128592 -0.0171587
7/24/2020 58.700001 7,294.70 0.0085544 -0.0122893
7/23/2020 58.200001 7,384.90 0.0025807 -0.0007039
7/22/2020 58.049999 7,390.10 -0.0051546 -0.0140282
7/21/2020 58.349998 7,494.50 0.0000000 0.0022040
7/20/2020 58.349998 7,478.00 0.0017152 0.0050408
7/17/2020 58.25 7,440.40 -0.0110970 -0.0045994
7/16/2020 58.900002 7,474.70 0.0025500 -0.0017243
7/15/2020 58.75 7,487.60 0.0042644 0.0182759
7/14/2020 58.5 7,352.00 0.0017108 -0.0101362
7/13/2020 58.400002 7,426.90 -0.0008558 0.0143480
7/10/2020 58.450001 7,321.10 0.0008558 0.0115677
7/9/2020 58.400002 7,236.90 0.0017138 -0.0122913
7/8/2020 58.299999 7,326.40 -0.0186922 -0.0163807
7/7/2020 59.400002 7,447.40 0.0067568 -0.0145034
7/6/2020 59 7,556.20 -0.0016934 0.0204156
7/3/2020 59.099998 7,403.50 0.0127716 -0.0127635
7/2/2020 58.349998 7,498.60 0.0042937 0.0368370
7/1/2020 58.099998 7,227.40 -0.0034364 -0.0005533
6/30/2020 58.299999 7,231.40 -0.0042790 -0.0064372
6/29/2020 58.549999 7,278.10 0.0042790 0.0137933
6/26/2020 58.299999 7,178.40 0.0068847 -0.0127210
6/25/2020 57.900002 7,270.30 -0.0205135 0.0103417
6/24/2020 59.099998 7,195.50 -0.0016907 -0.0331999
6/23/2020 59.200001 7,438.40 0.0170362 0.0125407
6/22/2020 58.200001 7,345.70 -0.0077022 -0.0092820
6/19/2020 58.650002 7,414.20 0.0042717 0.0032423
6/18/2020 58.400002 7,390.20 -0.0093737 -0.0119042
6/17/2020 58.950001 7,478.70 0.0205663 -0.0022172
6/16/2020 57.75 7,495.30 0.0008662 0.0319928
6/15/2020 57.700001 7,259.30 -0.0017316 -0.0045904
6/12/2020 57.799999 7,292.70 -0.0128923 0.0020177
6/11/2020 58.549999 7,278.00 -0.0017065 -0.0516649
6/10/2020 58.650002 7,663.90 -0.0034042 -0.0114686
6/9/2020 58.849998 7,752.30 -0.0016978 -0.0183794
6/8/2020 58.950001 7,896.10 0.0085179 0.0029806
6/5/2020 58.450001 7,872.60 -0.0025630 0.0396181
6/4/2020 58.599998 7,566.80 0.0017079 -0.0078457
6/3/2020 58.5 7,626.40 -0.0127390 0.0290419
6/2/2020 59.25 7,408.10 0.0008442 0.0255252
6/1/2020 59.200001 7,221.40 0.0161775 0.0174471
5/29/2020 58.25 7,096.50 0.0051635 -0.0178210
5/28/2020 57.950001 7,224.10 0.0060581 0.0068896
5/27/2020 57.599998 7,174.50 -0.0366467 0.0240659
5/26/2020 59.75 7,003.90 0.0160274 0.0212263
5/25/2020 58.799999 6,856.80 0.0102565 0.0235065
5/22/2020 58.200001 6,697.50 0.0103628 0.0017036
5/21/2020 57.599998 6,686.10 -0.0034662 0.0003740
5/20/2020 57.799999 6,683.60 -0.0128923 0.0112093
5/19/2020 58.549999 6,609.10 -0.0008536 -0.0254264
5/18/2020 58.599998 6,779.30 0.0276834 0.0459407
5/15/2020 57 6,474.90 -0.0361796 -0.0108599
5/14/2020 59.099998 6,545.60 -0.0201012 -0.0130229
5/13/2020 60.299999 6,631.40 -0.0197051 -0.0196063
5/12/2020 61.5 6,762.70 0.0246926 0.0134726
5/11/2020 60 6,672.20 0.0219048 -0.0164846
5/8/2020 58.700001 6,783.10 0.0094138 0.0077254
5/7/2020 58.150002 6,730.90 0.0017212 0.0088342
5/6/2020 58.049999 6,671.70 -0.0017212 -0.0113270
5/5/2020 58.150002 6,747.70 -0.0051458 0.0110872
5/4/2020 58.450001 6,673.30 0.0025696 -0.0366336
4/30/2020 58.299999 6,922.30 0.0034364 -0.0190877
4/29/2020 58.099998 7,055.70 0.0060423 0.0315745
4/28/2020 57.75 6,836.40 0.0524332 0.0154187
4/27/2020 54.799999 6,731.80 0.0249435 0.0176691
4/24/2020 53.450001 6,613.90 -0.0231171 -0.0198504
4/23/2020 54.700001 6,746.50 0.0315718 0.0039655
4/22/2020 53 6,719.80 0.0161677 0.0127148
4/21/2020 52.150002 6,634.90 0.0301727 -0.0292007
4/20/2020 50.599998 6,831.50 0.0069410 -0.0064637
4/17/2020 50.25 6,875.80 0.0174650 0.0164823
4/16/2020 49.380001 6,763.40 -0.0108762 -0.0111889
4/15/2020 49.919998 6,839.50 0.0120920 -0.0385907
4/14/2020 49.32 7,108.60 -0.0052579 0.0053600
4/9/2020 49.580002 7,070.60 -0.0193754 0.0169447
4/8/2020 50.549999 6,951.80 0.0189721 -0.0071952
4/7/2020 49.599998 7,002.00 0.0020181 0.0227796
4/6/2020 49.5 6,844.30 -0.0259237 0.0391383
4/3/2020 50.799999 6,581.60 0.0158733 0.0011402
4/2/2020 50 6,574.10 0.0032051 -0.0008059
4/1/2020 49.84 6,579.40 0.0012046 -0.0308297
3/31/2020 49.779999 6,785.40 -0.0032090 0.0186688
3/30/2020 49.939999 6,659.90 0.0522000 -0.0175629
3/27/2020 47.400002 6,777.90 0.0299809 -0.0369745
3/26/2020 46 7,033.20 -0.0065005 0.0129943
3/25/2020 46.299999 6,942.40 0.0187492 0.0329612
3/24/2020 45.439999 6,717.30 -0.0455993 0.0752779
3/23/2020 47.560001 6,230.20 -0.0224541 -0.0336324
3/20/2020 48.639999 6,443.30 -0.0667975 0.0073993
3/19/2020 52 6,395.80 0.0292704 0.0190999
3/18/2020 50.5 6,274.80 0.0959440 -0.0350298
3/17/2020 45.880001 6,498.50 0.0039310 0.0621030
3/16/2020 45.700001 6,107.20 0.0360921 -0.0820761
3/13/2020 44.080002 6,629.60 -0.0709268 0.0366694
3/12/2020 47.32 6,390.90 0.0127607 -0.1515118
3/11/2020 46.720001 7,436.40 -0.0127607 -0.0033696
3/10/2020 47.32 7,461.50 -0.0299772 -0.0325931
3/9/2020 48.759998 7,708.70 -0.0281083 -0.0829732
3/6/2020 50.150002 8,375.60 -0.0089330 -0.0360444
3/5/2020 50.599998 8,683.00 0.0175443 -0.0258072
3/4/2020 49.720001 8,910.00 0.0186770 0.0111052
3/3/2020 48.799999 8,811.60 0.0102988 0.0079872
3/2/2020 48.299999 8,741.50 0.0145988 0.0020957
2/28/2020 47.599998 8,723.20 -0.0379271 -0.0296705
2/27/2020 49.439999 8,985.90 0.0028357 -0.0361625
2/26/2020 49.299999 9,316.80 -0.0132986 0.0071092
2/25/2020 49.959999 9,250.80 -0.0037959 -0.0248434
2/24/2020 50.150002 9,483.50 -0.0148444 -0.0415864
2/21/2020 50.900002 9,886.20 -0.0088019 -0.0045213
2/20/2020 51.349998 9,931.00 0.0137256 -0.0152492
2/19/2020 50.650002 10,083.60 0.0009877 0.0077454
2/18/2020 50.599998 10,005.80 -0.0009877 -0.0016377
2/17/2020 50.650002 10,022.20 0.0059407 0.0065469
2/14/2020 50.349998 9,956.80 -0.0029748 0.0047316
2/13/2020 50.5 9,909.80 0.0009906 -0.0030831
 2/12/2020 50.450001 9,940.40 0.0141733 0.0058316
2/11/2020 49.740002 9,882.60 0.0170320 0.0067619
2/10/2020 48.900002 9,816.00 -0.0057096 0.0005095
2/7/2020 49.18 9,811.00 -0.0125279 -0.0000306
2/6/2020 49.799999 9,811.30 -0.0089956 0.0095755
2/5/2020 50.25 9,717.80 0.0174650 0.0160682
2/4/2020 49.380001 9,562.90 0.0266792 0.0166815
2/3/2020 48.080002 9,404.70 -0.0185457 0.0039206
1/31/2020 48.98 9,367.90 -0.0137877 -0.0116738
1/30/2020 49.66 9,477.90 0.0020157 -0.0072328
1/29/2020 49.560001 9,546.70 -0.0016129 0.0065683
1/28/2020 49.639999 9,484.20 -0.0092240 0.0125091
1/27/2020 50.099998 9,366.30 0.0048019 -0.0206788
1/24/2020 49.860001 9,562.00 0.0040193 0.0045596
1/23/2020 49.66 9,518.50 -0.0088212 -0.0057825
1/22/2020 50.099998 9,573.70 -0.0009976 -0.0039197
1/21/2020 50.150002 9,611.30 -0.0069548 -0.0049299
1/20/2020 50.5 9,658.80 0.0019821 -0.0023268
1/17/2020 50.400002 9,681.30 0.0429738 0.0113018
1/16/2020 48.279999 9,572.50 0.0179733 0.0063718
1/15/2020 47.419998 9,511.70 -0.0016857 -0.0017437
1/14/2020 47.5 9,528.30 -0.0016828 -0.0016359
1/13/2020 47.580002 9,543.90 -0.0087885 -0.0031071
1/10/2020 48 9,573.60 -0.0045729 -0.0008562
1/9/2020 48.220001 9,581.80 0.0066583 -0.0010014
1/8/2020 47.900002 9,591.40 0.0016716 0.0012101
1/7/2020 47.82 9,579.80 -0.0062539 -0.0022001
1/6/2020 48.119999 9,600.90 0.0163423 -0.0047487
1/3/2020 47.34 9,646.60 0.0050826 -0.0046127
1/2/2020 47.099998 9,691.20 -0.0189281 0.0147609
12/31/2019 48 9,549.20 -0.0078855 -0.0066174
12/30/2019 48.380001 9,612.60 0.0103886 -0.0091027
12/27/2019 47.880001 9,700.50 0.0000000 0.0039975
12/25/2019 47.880001 9,661.80 -0.0206704 0.0002277
12/24/2019 48.880001 9,659.60 -0.0174411 -0.0016447
12/23/2019 49.740002 9,675.50 0.0149892 0.0060438
12/20/2019 49 9,617.20 0.0065520 -0.0004782
12/19/2019 48.68 9,621.80 0.0037045 0.0006134
12/18/2019 48.5 9,615.90 -0.0037045 -0.0067059
12/17/2019 48.68 9,680.60 0.0008221 0.0121492
12/16/2019 48.639999 9,563.70 0.0045333 0.0100042
12/13/2019 48.419998 9,468.50 0.0095456 0.0080590
12/12/2019 47.959999 9,392.50 -0.0041615 0.0076309
12/11/2019 48.16 9,321.10 -0.0111502 -0.0035876
12/10/2019 48.700001 9,354.60 -0.0012312 -0.0029994
 12/9/2019 48.759998 9,382.70 0.0012312 0.0149578
12/6/2019 48.700001 9,243.40 0.0000000 -0.0029599
12/5/2019 48.700001 9,270.80 0.0257918 0.0146799
12/4/2019 47.459999 9,135.70 0.0033770 -0.0022524
12/3/2019 47.299999 9,156.30 -0.0217491 -0.0211481
12/2/2019 48.34 9,352.00 -0.0139690 -0.0007482
11/29/2019 49.02 9,359.00 0.0239483 -0.0003953
11/28/2019 47.860001 9,362.70 -0.0074938 0.0040562
11/27/2019 48.220001 9,324.80 0.0112619 0.0005256
11/26/2019 47.68 9,319.90 0.0008393 0.0070204
11/25/2019 47.639999 9,254.70 0.0139507 0.0044075
11/22/2019 46.98 9,214.00 -0.0185581 -0.0012365
11/21/2019 47.860001 9,225.40 0.0025104 -0.0036571
11/20/2019 47.740002 9,259.20 -0.0004188 0.0001296
11/19/2019 47.759998 9,258.00 0.0008378 -0.0003672
11/18/2019 47.720001 9,261.40 -0.0054336 0.0095581
11/15/2019 47.98 9,173.30 -0.0004168 -0.0023084
11/14/2019 48 9,194.50 -0.0099503 -0.0121291
11/13/2019 48.48 9,306.70 -0.0183942 -0.0087510
11/12/2019 49.380001 9,388.50 0.0073171 -0.0005537
11/11/2019 49.02 9,393.70 -0.0109557 -0.0056897
11/8/2019 49.560001 9,447.30 0.0138157 0.0051895
11/7/2019 48.880001 9,398.40 0.0061564 -0.0010103
11/6/2019 48.580002 9,407.90 0.0016482 -0.0009031
11/5/2019 48.5 9,416.40 -0.0078045 0.0094322
11/4/2019 48.880001 9,328.00 0.0061564 0.0075866
11/1/2019 48.580002 9,257.50 0.0140964 -0.0029123
10/31/2019 47.900002 9,284.50 0.0067030 -0.0123740
10/30/2019 47.580002 9,400.10 -0.0008403 -0.0034939
10/29/2019 47.619999 9,433.00 -0.0403347 0.0002969
10/28/2019 49.580002 9,430.20 0.1578553 0.0040803
10/25/2019 42.34 9,391.80 0.0114015 0.0007243
10/24/2019 41.860001 9,385.00 -0.0028626 0.0005116
10/23/2019 41.98 9,380.20 -0.0014283 -0.0023533
10/22/2019 42.040001 9,402.30 -0.0023758 0.0077408
10/21/2019 42.139999 9,329.80 -0.0028436 -0.0010927
10/18/2019 42.259998 9,340.00 -0.0089518 -0.0049875
10/17/2019 42.639999 9,386.70 0.0056443 0.0032653
10/16/2019 42.400002 9,356.10 0.0090027 0.0117834
10/15/2019 42.02 9,246.50 -0.0099456 -0.0029481
10/14/2019 42.439999 9,273.80 0.0204720 0.0184354
10/11/2019 41.580002 9,104.40 0.0019259 0.0124336
10/10/2019 41.5 8,991.90 0.0077407 0.0057774
10/9/2019 41.18 8,940.10 0.0117246 -0.0115658
10/8/2019 40.700001 9,044.10 0.0073983 0.0091415
10/7/2019 40.400002 8,961.80 -0.0059229 0.0066727
10/4/2019 40.639999 8,902.20 -0.0014753 -0.0011227
10/3/2019 40.700001 8,912.20 -0.0395041 -0.0280690
10/2/2019 42.34 9,165.90 -0.0154678 -0.0085495
10/1/2019 43 9,244.60 0.0145235 0.0065659
9/30/2019 42.380001 9,184.10 0.0118682 0.0059409
9/27/2019 41.880001 9,129.70 0.0134618 0.0048751
9/26/2019 41.32 9,085.30 -0.0253299 -0.0036147
9/25/2019 42.380001 9,118.20 -0.0037683 0.0027015
9/24/2019 42.540001 9,093.60 -0.0269033 -0.0093474
9/23/2019 43.700001 9,179.00 0.0064280 0.0046956
9/20/2019 43.419998 9,136.00 0.0000000 0.0114820
9/19/2019 43.419998 9,031.70 0.0023057 0.0030495
9/18/2019 43.32 9,004.20 0.0074143 -0.0052946
9/17/2019 43 9,052.00 -0.0166056 -0.0094449
9/16/2019 43.720001 9,137.90 0.0022899 0.0061031
9/13/2019 43.619999 9,082.30 -0.0315911 0.0025135
9/12/2019 45.02 9,059.50 0.0022238 -0.0020620
9/11/2019 44.919998 9,078.20 0.0216030 0.0074743
9/10/2019 43.959999 9,010.60 -0.0009095 0.0022777
9/9/2019 44 8,990.10 -0.0135442 -0.0002892
9/6/2019 44.599998 8,992.70 0.0099144 0.0152502
9/5/2019 44.16 8,856.60 0.0141393 0.0053663
9/4/2019 43.540001 8,809.20 0.0013790 -0.0007149
9/3/2019 43.48 8,815.50 0.0256245 0.0002950
9/2/2019 42.380001 8,812.90 0.0000000 0.0021128
8/30/2019 42.380001 8,794.30 0.0118682 0.0053816
8/29/2019 41.880001 8,747.10 -0.0132829 0.0020829
8/28/2019 42.439999 8,728.90 0.0014147 0.0057100
8/27/2019 42.380001 8,679.20 0.0061539 0.0034278
8/26/2019 42.119999 8,649.50 -0.0080398 -0.0077048
8/23/2019 42.459999 8,716.40 -0.0131027 0.0017109
8/22/2019 43.02 8,701.50 0.0098109 0.0096076
8/21/2019 42.599998 8,618.30 -0.0236615 -0.0132555
8/20/2019 43.619999 8,733.30 0.0119928 0.0072284
8/19/2019 43.099998 8,670.40 0.0121382 0.0176160
8/16/2019 42.580002 8,519.00 -0.0060875 -0.0004342
8/15/2019 42.84 8,522.70 -0.0092938 -0.0200265
8/14/2019 43.240002 8,695.10 0.0041715 0.0021530
8/13/2019 43.060001 8,676.40 -0.0124626 -0.0093380
8/12/2019 43.599998 8,757.80 -0.0271510 -0.0126173
8/9/2019 44.799999 8,869.00 0.0189280 0.0139542
8/8/2019 43.959999 8,746.10 0.0022773 0.0053538
8/7/2019 43.860001 8,699.40 -0.0314208 -0.0089034
8/6/2019 45.259998 8,777.20 -0.0214217 -0.0136241
 8/5/2019 46.240002 8,897.60 -0.0256205 -0.0156785
8/2/2019 47.439999 9,038.20 0.0680297 0.0074629
8/1/2019 44.32 8,971.00 -0.0253968 -0.0017374
7/31/2019 45.459999 8,986.60 -0.0417895 -0.0251414
7/30/2019 47.400002 9,215.40 0.0063493 -0.0010954
7/29/2019 47.099998 9,225.50 0.0012746 -0.0069564
7/26/2019 47.040001 9,289.90 0.0059702 -0.0042751
7/25/2019 46.759998 9,329.70 -0.0021364 0.0051689
7/24/2019 46.860001 9,281.60 0.0042772 0.0128057
7/23/2019 46.66 9,163.50 -0.0072603 -0.0007636
7/22/2019 47 9,170.50 0.0004256 -0.0060013
7/19/2019 46.98 9,225.70 0.0017043 -0.0063210
7/18/2019 46.900002 9,284.20 -0.0072233 -0.0099565
7/17/2019 47.240002 9,377.10 -0.0038030 0.0057217
7/16/2019 47.419998 9,323.60 0.0088964 0.0032659
7/15/2019 47 9,293.20 0.0068318 0.0013891
7/12/2019 46.68 9,280.30 -0.0004284 0.0029569
7/11/2019 46.700001 9,252.90 -0.0021390 -0.0022670
7/10/2019 46.799999 9,273.90 0.0064309 -0.0011639
7/9/2019 46.5 9,284.70 -0.0021482 -0.0054029
7/8/2019 46.599998 9,335.00 -0.0059907 -0.0070453
7/5/2019 46.880001 9,401.00 0.0004267 0.0007023
7/4/2019 46.860001 9,394.40 0.0090033 0.0120906
7/3/2019 46.439999 9,281.50 -0.0021510 0.0018225
7/2/2019 46.540001 9,264.60 0.0103673 0.0071276
7/1/2019 46.060001 9,198.80 0.0043516 0.0055596
6/28/2019 45.860001 9,147.80 0.0056856 -0.0010489
6/27/2019 45.599998 9,157.40 -0.0143699 -0.0002620
6/26/2019 46.259998 9,159.80 0.0038986 -0.0035636
6/25/2019 46.080002 9,192.50 0.0074058 -0.0037677
6/24/2019 45.740002 9,227.20 0.0052609 0.0020287
6/21/2019 45.5 9,208.50 0.0155042 -0.0024621
6/20/2019 44.799999 9,231.20 -0.0066741 -0.0010286
6/19/2019 45.099998 9,240.70 0.0022197 0.0118658
6/18/2019 45 9,131.70 -0.0017762 -0.0068210
6/17/2019 45.080002 9,194.20 -0.0053097 -0.0057371
6/14/2019 45.32 9,247.10 -0.0048426 0.0009305
6/13/2019 45.540001 9,238.50 0.0004393 -0.0047083
6/12/2019 45.52 9,282.10 0.0026396 -0.0012920
6/11/2019 45.400002 9,294.10 0.0061866 0.0062601
6/10/2019 45.119999 9,236.10 0.0044425 0.0072697
6/7/2019 44.919998 9,169.20 0.0013365 0.0020415
6/6/2019 44.860001 9,150.50 -0.0071080 0.0036019
6/5/2019 45.18 9,117.60 -0.0092532 0.0104519
6/4/2019 45.599998 9,022.80 -0.0195446 0.0020636
 6/3/2019 46.5 9,004.20 -0.0136696 -0.0169148
5/31/2019 47.139999 9,157.80 0.0059574 0.0084767
5/30/2019 46.860001 9,080.50 -0.0135653 -0.0121825
5/29/2019 47.5 9,191.80 -0.0195962 -0.0026727
5/28/2019 48.439999 9,216.40 -0.0004128 0.0045457
5/27/2019 48.459999 9,174.60 -0.0037075 0.0066271
5/24/2019 48.639999 9,114.00 -0.0130721 -0.0128857
5/23/2019 49.279999 9,232.20 0.0036593 -0.0007471
5/22/2019 49.099998 9,239.10 -0.0032534 0.0042736
5/21/2019 49.259998 9,199.70 -0.0121067 -0.0087014
5/20/2019 49.860001 9,280.10 -0.0008019 -0.0026043
5/17/2019 49.900002 9,304.30 0.0100706 0.0137654
5/16/2019 49.400002 9,177.10 0.0064988 0.0054085
5/15/2019 49.080002 9,127.60 0.0049020 0.0088917
5/14/2019 48.84 9,046.80 -0.0004094 -0.0077845
5/13/2019 48.860001 9,117.50 -0.0008184 0.0024488
5/10/2019 48.900002 9,095.20 0.0148334 -0.0143872
5/9/2019 48.18 9,227.00 -0.0925137 -0.0008775
5/8/2019 52.849998 9,235.10 -0.0009457 -0.0103307
5/7/2019 52.900002 9,331.00 -0.0037735 -0.0083883
5/6/2019 53.099998 9,409.60 0.0066131 -0.0009135
5/3/2019 52.75 9,418.20 -0.0150520 -0.0160519
5/2/2019 53.549999 9,570.60 -0.0074419 0.0055952
4/30/2019 53.950001 9,517.20 -0.0009263 0.0011775
4/29/2019 54 9,506.00 -0.0300981 0.0005051
4/26/2019 55.650002 9,501.20 -0.0035874 0.0047263
4/25/2019 55.849998 9,456.40 -0.0062473 -0.0074591
4/24/2019 56.200001 9,527.20 0.0098347 -0.0057250
4/23/2019 55.650002 9,581.90 -0.0044823 0.0033557
4/18/2019 55.900002 9,549.80 -0.0017873 0.0055127
4/17/2019 56 9,497.30 0.0080682 0.0000211
4/16/2019 55.549999 9,497.10 0.0099503 0.0030160
4/15/2019 55 9,468.50 -0.0027236 0.0024426
4/12/2019 55.150002 9,445.40 0.0146122 0.0041269
4/11/2019 54.349998 9,406.50 -0.0045893 -0.0001382
4/10/2019 54.599998 9,407.80 -0.0018299 -0.0031732
4/9/2019 54.700001 9,437.70 -0.0036497 -0.0076631
4/8/2019 54.900002 9,510.30 0.0100688 -0.0024994
4/5/2019 54.349998 9,534.10 -0.0055047 0.0048681
4/4/2019 54.650002 9,487.80 -0.0226152 0.0131876
4/3/2019 55.900002 9,363.50 0.0017906 0.0023309
4/2/2019 55.799999 9,341.70 0.0008964 0.0109139
4/1/2019 55.75 9,240.30 0.0099144 0.0071247
3/29/2019 55.200001 9,174.70 0.0100137 -0.0059985
3/28/2019 54.650002 9,229.90 -0.0045641 0.0050834
3/27/2019 54.900002 9,183.10 -0.0054496 0.0003485
3/26/2019 55.200001 9,179.90 0.0018133 -0.0021220
3/25/2019 55.099998 9,199.40 -0.0045269 -0.0168368
3/22/2019 55.349998 9,355.60 0.0099864 -0.0053302
3/21/2019 54.799999 9,405.60 -0.0081782 -0.0091757
3/20/2019 55.25 9,492.30 0.0081782 0.0088036
3/19/2019 54.799999 9,409.10 -0.0036430 0.0071355
3/18/2019 55 9,342.20 0.0118886 0.0142736
3/15/2019 54.349998 9,209.80 -0.0091576 0.0018584
3/14/2019 54.849998 9,192.70 0.0064014 0.0033779
3/13/2019 54.5 9,161.70 0.0036765 -0.0011127
3/12/2019 54.299999 9,171.90 0.0046147 0.0046554
3/11/2019 54.049999 9,129.30 -0.0018485 -0.0131237
3/8/2019 54.150002 9,249.90 -0.0119322 -0.0050468
3/7/2019 54.799999 9,296.70 -0.0108895 0.0041499
3/6/2019 55.400002 9,258.20 -0.0036035 -0.0001728
3/5/2019 55.599998 9,259.80 0.0255022 -0.0008528
3/4/2019 54.200001 9,267.70 0.0540160 -0.0010784
3/1/2019 51.349998 9,277.70 -0.0058253 0.0071393
2/28/2019 51.650002 9,211.70 -0.0096340 -0.0016812
2/27/2019 52.150002 9,227.20 0.0174086 0.0024849
2/26/2019 51.25 9,204.30 -0.0058366 -0.0000326
2/25/2019 51.549999 9,204.60 0.0009704 0.0014569
2/22/2019 51.5 9,191.20 -0.0115831 0.0010995
2/21/2019 52.099998 9,181.10 -0.0009593 0.0048806
2/20/2019 52.150002 9,136.40 0.0000000 -0.0020884
2/19/2019 52.150002 9,155.50 0.0154593 0.0035342
2/18/2019 51.349998 9,123.20 0.0019493 0.0188878
2/15/2019 51.25 8,952.50 -0.0019493 -0.0033343
2/14/2019 51.349998 8,982.40 -0.0009733 -0.0000779
2/13/2019 51.400002 8,983.10 0.0019475 0.0052122
2/12/2019 51.299999 8,936.40 0.0216757 0.0089473
2/11/2019 50.200001 8,856.80 0.0144465 -0.0091599
2/8/2019 49.48 8,938.30 -0.0016155 -0.0180279
2/7/2019 49.560001 9,100.90 -0.0028209 0.0009784
2/6/2019 49.700001 9,092.00 0.0080809 0.0129297
2/5/2019 49.299999 8,975.20 0.0032507 -0.0049126
2/4/2019 49.139999 9,019.40 0.0102271 -0.0041270
2/1/2019 48.639999 9,056.70 0.0024701 -0.0016328
1/31/2019 48.52 9,071.50 0.0045445 -0.0052335
1/30/2019 48.299999 9,119.10 0.0112431 0.0062371
1/29/2019 47.759998 9,062.40 -0.0203117 -0.0134595
1/28/2019 48.740002 9,185.20 0.0004104 0.0038396
1/25/2019 48.720001 9,150.00 0.0004106 0.0023196
1/24/2019 48.700001 9,128.80 -0.0040984 0.0100517
 1/23/2019 48.900002 9,037.50 0.0040984 -0.0018020
1/22/2019 48.700001 9,053.80 0.0245284 -0.0016885
1/21/2019 47.52 9,069.10 0.0174065 0.0178559
1/18/2019 46.700001 8,908.60 -0.0110734 -0.0004601
1/17/2019 47.220001 8,912.70 -0.0029605 0.0070485
1/16/2019 47.360001 8,850.10 0.0046561 0.0035656
1/15/2019 47.139999 8,818.60 -0.0230667 -0.0066118
1/14/2019 48.240002 8,877.10 -0.0082576 0.0022894
1/11/2019 48.639999 8,856.80 -0.0024640 0.0037556
1/10/2019 48.759998 8,823.60 0.0045220 -0.0026824
1/9/2019 48.540001 8,847.30 0.0195555 0.0080574
1/8/2019 47.599998 8,776.30 0.0033670 0.0043965
1/7/2019 47.439999 8,737.80 0.0178652 0.0248549
1/4/2019 46.599998 8,523.30 -0.0029999 -0.0031277
1/3/2019 46.740002 8,550.00 -0.0290975 0.0011820
1/2/2019 48.119999 8,539.90 0.0138106 0.0054246
12/31/2018 47.459999 8,493.70 0.0208651 0.0153999
12/28/2018 46.48 8,363.90 -0.0321789 -0.0138564
12/27/2018 48 8,480.60 -0.0016653 -0.0089451
12/24/2018 48.080002 8,556.80 -0.0004158 -0.0046289
12/21/2018 48.099998 8,596.50 -0.0082817 -0.0198790
12/20/2018 48.5 8,769.10 0.0000000 0.0078192
12/19/2018 48.5 8,700.80 0.0057899 -0.0127562
12/18/2018 48.220001 8,812.50 -0.0020717 -0.0083171
12/17/2018 48.32 8,886.10 -0.0217000 -0.0045137
12/14/2018 49.380001 8,926.30 -0.0273661 0.0082004
12/13/2018 50.75 8,853.40 0.0138891 0.0134064
12/12/2018 50.049999 8,735.50 0.0126673 0.0086805
12/11/2018 49.419998 8,660.00 -0.0136658 -0.0177968
12/10/2018 50.099998 8,815.50 -0.0009976 0.0058021
12/7/2018 50.150002 8,764.50 -0.0029865 -0.0278697
12/6/2018 50.299999 9,012.20 -0.0009935 -0.0054775
12/5/2018 50.349998 9,061.70 -0.0019842 -0.0129269
12/4/2018 50.450001 9,179.60 0.0009916 0.0112179
12/3/2018 50.400002 9,077.20 -0.0186737 -0.0023878
11/30/2018 51.349998 9,098.90 0.0029253 -0.0004175
11/29/2018 51.200001 9,102.70 -0.0164652 0.0018803
11/28/2018 52.049999 9,085.60 -0.0019194 -0.0006162
11/27/2018 52.150002 9,091.20 0.0154593 0.0193810
11/26/2018 51.349998 8,916.70 0.0019493 0.0011783
11/23/2018 51.25 8,906.20 0.0078355 -0.0060895
11/22/2018 50.849998 8,960.60 0.0049285 0.0105571
11/21/2018 50.599998 8,866.50 -0.0039448 -0.0156442
11/20/2018 50.799999 9,006.30 0.0059230 -0.0055915
11/19/2018 50.5 9,056.80 0.0029748 -0.0018422
11/16/2018 50.349998 9,073.50 -0.0147859 -0.0036413
11/15/2018 51.099998 9,106.60 -0.0029312 -0.0042516
11/14/2018 51.25 9,145.40 -0.0193243 0.0075844
11/13/2018 52.25 9,076.30 -0.0038205 -0.0064247
11/12/2018 52.450001 9,134.80 0.0124702 -0.0046091
11/9/2018 51.799999 9,177.00 -0.0028916 0.0009921
11/8/2018 51.950001 9,167.90 0.0057915 0.0197178
11/7/2018 51.650002 8,988.90 0.0126646 -0.0024223
11/6/2018 51 9,010.70 -0.0136322 0.0019663
11/5/2018 51.700001 8,993.00 -0.0435262 0.0042568
11/2/2018 54 8,954.80 0.0224729 0.0068690
11/1/2018 52.799999 8,893.50 0.0143064 0.0098760
10/31/2018 52.049999 8,806.10 0.0312220 -0.0017133
10/30/2018 50.450001 8,821.20 0.0089598 0.0103467
10/29/2018 50 8,730.40 -0.2175278 -0.0062573
10/26/2018 62.150002 8,785.20 0.0032232 0.0123465
10/25/2018 61.950001 8,677.40 0.0024243 -0.0055966
10/24/2018 61.799999 8,726.10 -0.0184374 -0.0091716
10/23/2018 62.950001 8,806.50 0.0135948 -0.0096732
10/22/2018 62.099998 8,892.10 0.0244511 0.0002812
10/19/2018 60.599998 8,889.60 0.0082851 -0.0120314
10/18/2018 60.099998 8,997.20 -0.0156834 -0.0085769
10/17/2018 61.049999 9,074.70 0.0307716 0.0167797
10/16/2018 59.200001 8,923.70 -0.0075726 0.0024347
10/15/2018 59.650002 8,902.00 0.0041999 -0.0118260
10/12/2018 59.400002 9,007.90 -0.0249389 -0.0170608
10/11/2018 60.900002 9,162.90 -0.0331076 -0.0105953
10/10/2018 62.950001 9,260.50 0.0023857 0.0066415
10/9/2018 62.799999 9,199.20 -0.0071401 -0.0059286
10/8/2018 63.25 9,253.90 0.0119286 -0.0065272
10/5/2018 62.5 9,314.50 -0.0205866 -0.0049905
10/4/2018 63.799999 9,361.10 0.0070783 0.0059572
10/3/2018 63.349998 9,305.50 -0.0125492 -0.0108485
10/2/2018 64.150002 9,407.00 0.0212691 0.0018940
10/1/2018 62.799999 9,389.20 0.0000000 -0.0146223
9/28/2018 62.799999 9,527.50 -0.0071401 0.0002834
9/27/2018 63.25 9,524.80 0.0055489 0.0032810
9/26/2018 62.900002 9,493.60 0.0087826 -0.0020204
9/25/2018 62.349998 9,512.80 0.0008024 -0.0081243
9/24/2018 62.29999 9,590.40 0.0000000 0.0006989
9/21/2018 62.29999 9,583.70 -0.0354789 0.0102151
9/20/2018 64.550003 9,486.30 -0.0138463 0.0040985
9/19/2018 65.449997 9,447.50 0.0146212 0.0045512
9/18/2018 64.5 9,404.60 0.0038835 0.0041876
9/17/2018 64.25 9,365.30 0.0125295 0.0038621
9/14/2018 63.450001 9,329.20 0.0055315 0.0024040
9/13/2018 63.099998 9,306.80 0.0039698 0.0024421
9/12/2018 62.849998 9,284.10 0.0055843 0.0014336
9/11/2018 62.5 9,270.80 -0.0039920 0.0108015
9/10/2018 62.75 9,171.20 0.0120242 -0.0040806
9/7/2018 62 9,208.70 0.0154412 -0.0100055
9/6/2018 61.049999 9,301.30 -0.0138270 -0.0080311
9/5/2018 61.900002 9,376.30 -0.0199927 0.0000213
9/4/2018 63.150002 9,376.10 0.0063543 -0.0024500
9/3/2018 62.75 9,399.10 -0.0039761 -0.0072615
8/31/2018 63 9,467.60 0.0000000 -0.0107055
8/30/2018 63 9,569.50 0.0095694 -0.0038590
8/29/2018 62.400002 9,606.50 0.0056248 -0.0055330
8/28/2018 62.049999 9,659.80 -0.0016104 0.0073042
8/27/2018 62.150002 9,589.50 0.0056475 0.0023177
8/24/2018 61.799999 9,567.30 0.0016194 -0.0013474
8/23/2018 61.700001 9,580.20 0.0056888 0.0032620
8/22/2018 61.349998 9,549.00 0.0106514 0.0084554
8/21/2018 60.700001 9,468.60 -0.0008234 0.0054326
8/20/2018 60.75 9,417.30 0.0082645 -0.0010719
8/17/2018 60.25 9,427.40 0.0024928 0.0043159
8/16/2018 60.099998 9,386.80 -0.0140441 -0.0127239
8/15/2018 60.950001 9,507.00 -0.0016393 -0.0024583
8/14/2018 61.049999 9,530.40 0.0065735 -0.0074951
8/13/2018 60.650002 9,602.10 -0.0114755 -0.0157571
8/10/2018 61.349998 9,754.60 0.0123003 0.0007692
8/9/2018 60.599998 9,747.10 0.0016515 -0.0026332
8/8/2018 60.5 9,772.80 -0.0115038 0.0051397
8/7/2018 61.200001 9,722.70 0.0090275 -0.0017572
8/6/2018 60.650002 9,739.80 0.0124431 0.0042803
8/3/2018 59.900002 9,698.20 0.0000000 -0.0103707
8/2/2018 59.900002 9,799.30 0.0151391 -0.0072598
8/1/2018 59 9,870.70 -0.0242791 0.0016832
7/31/2018 60.450001 9,854.10 -0.0106952 -0.0013995
7/30/2018 61.099998 9,867.90 0.0451959 0.0089476
7/27/2018 58.400002 9,780.00 0.0017138 0.0078941
7/26/2018 58.299999 9,703.10 0.0000000 -0.0071883
7/25/2018 58.299999 9,773.10 -0.0076891 0.0048207
7/24/2018 58.75 9,726.10 -0.0008507 0.0001337
7/23/2018 58.799999 9,724.80 0.0059701 0.0003805
7/20/2018 58.450001 9,721.10 0.0008558 -0.0032967
7/19/2018 58.400002 9,753.20 -0.0017108 0.0034715
7/18/2018 58.5 9,719.40 -0.0085107 0.0002573
7/17/2018 59 9,716.90 0.0008478 -0.0018405
7/16/2018 58.950001 9,734.80 -0.0050761 -0.0033432
7/13/2018 59.25 9,767.40 0.0000000 0.0034665
7/12/2018 59.25 9,733.60 -0.0050505 -0.0158695
7/11/2018 59.549999 9,889.30 0.0042070 -0.0038050
7/10/2018 59.299999 9,927.00 -0.0050463 0.0022186
7/9/2018 59.599998 9,905.00 0.0016792 0.0039249
7/6/2018 59.5 9,866.20 -0.0025179 0.0110786
7/5/2018 59.650002 9,757.50 0.0050421 0.0099494
7/4/2018 59.349998 9,660.90 0.0161362 0.0106769
7/3/2018 58.400002 9,558.30 0.0008566 -0.0067150
7/2/2018 58.349998 9,622.70 0.0164150 0.0035083
6/29/2018 57.400002 9,589.00 -0.0052129 -0.0072321
6/28/2018 57.700001 9,658.60 0.0078295 0.0021973
6/27/2018 57.25 9,637.40 -0.0034874 0.0020254
6/26/2018 57.450001 9,617.90 -0.0103897 -0.0179500
6/25/2018 58.049999 9,792.10 0.0147508 0.0092336
6/22/2018 57.200001 9,702.10 -0.0052310 -0.0089067
6/21/2018 57.5 9,788.90 0.0061055 0.0034281
6/20/2018 57.150002 9,755.40 0.0000000 -0.0014341
6/19/2018 57.150002 9,769.40 -0.0130380 -0.0083179
6/18/2018 57.900002 9,851.00 -0.0025873 -0.0107731
6/15/2018 58.049999 9,957.70
0.1061355 -0.0647146
allar beta dividiendo Covarianza/ Varianza
Datos
E 7000 70%
┤,├ 𝑅_𝑀 ) = 𝜎_𝑖𝑀Covariance.P D 3000 30%
0.000011330 t 25% 25%
r 0.10
┤,├ 𝑅_𝑀 ) = 𝜎_𝑖𝑀Variance.P 100% 75%
0.0001728756 75%
93%
0.06116983
>> 0.065539103

>> 0.0655391025

>> 0.06116983
1−𝑡) )

+𝐷/𝐸 (1−𝑡)] >> 0.0655391025

>> -0.0051%

Datos

RF 10%
EM -0.0051%

9.34%

Datos

Ke 0.0934
Kd 0.10
E 7000
 D 3000
8.79% t 25%
Período Importe
0 - 10,000.00 € Incremento
1 2,000.00 € anual
2 2,100.00 € 5%
3 2,205.00 €
4 2,315.25 € Tasa de
5 2,431.01 € descuento
6 2,552.56 € 8.79%
7 2,680.19 €
8 2,814.20 €
9 2,954.91 €
10 3,102.66 €

VAN = 5,288.41 €

Interpretación

En virtud de los resultados de los calculos realizados, sobre las cuales se espera
analizar la rentabilidad de este proyecto se puede decir que el proyecto es
aceptable, puesto que el monto del Valor Presente Neto es de € 5.288,41 el cual
es mayor a 0