Falcon - SPX

Descrição e características

Objetivo

Fundo de ações com objetivo de proporcionar aos seus cotistas ganhos de capital no longo prazo.
Política de Investimento

Fundo de ações long bias com mandato flexível em sua exposição ao mercado de ações. Estratégia focada em valor e ciclos econômicos, combinando stock-picking e market timing. O risco predominante do fundo vem da carteira comprada em ações brasileiras, sendo complementado através de uma carteira vendida, long and shorts específicos, posições em bolsas internacionais e em outros mercados macro, com objetivo também de proteção, atenuando a volatilidade do fundo ao longo dos ciclos e buscando um melhor retorno ajustado ao risco.
O Fundo pode manter até 40% dos seus recursos no exterior.
Público Alvo

Investidores qualificados que busquem performance diferenciada e entendam a natureza e a extensão dos riscos envolvidos.
Informações Gerais

Data de Início*	14/09/2012
Classificação Anbima	Ações Livre
Aplicação Inicial Mínima	R$ 5.000,00
Movimentação mínima	R$ 5.000,00
Saldo Mínimo	R$ 5.000,00
Horário Mínimo	15:30
Cota de Aplicação	Cota do dia útil subsequente à disponibilidade dos recursos (D+1)
Cota de Resgate	Cota de D+30 dias corridos após a solicitação do resgate
Pagamento do Resgate	2º dia útil subsequente à conversão de cotas
Taxa de Antecipação de Resgate	10%¹
Taxa de Administração	2.0% a.a.²
Taxa de Performance	20% do que exceder IPCA + 6%
Gestores	SPX Gestão de Recursos Ltda.
Administrador	Intrag Distribuidora de Títulos e Valores Mobiliários Ltda
Tributação	15% na fonte sobre o ganho nominal
1 Incidente sobre os valores resgatados. Nessas condições a quotização será no dia do recebimento do pedido com pagamento no dia útil subsequente.
2 Taxa de administração total de 2,00% a.a., sendo 0,70% a.a. incidente sobre os investimentos no SPX Falcon FIC FIA, acrescidode 1,30% a.a. incidente sobre os investimentos do SPX Falcon FIC FIA no SPX Falcon Master FIA.
Dados estatísticos

Retorno Acumulado desde o início (14/09/2012)	408.11%
Diferencial do IPCA+6% Acumulado	107.12%
Retorno Anualizado	14.41%
Diferencial do IPCA+6% Anualizado	2.22%
Meses Positivos	98
Meses Negativos	48
Maior Retorno Mensal	9.59%
Menor Retorno Mensal	-19.31%
Volatilidade Anualizada	13.49%
Patrimônio Líquido Médio (12 Meses) - FIC	R$ 195.007.628,00
Patrimônio Líquido médio (12 Meses) - Master	R$ 4.741.981.893,00
Patrimônio Líquido - FIC	R$ 166.652.186,00
Patrimônio Líquido - Master	R$ 4.878.122.868,00
Data de referência 31/10/2024
Performance

	Jan	Fev	Mar	Abr	Mai	Jun	Jul	Ago	Set	Out	Nov	Dez	Ano	IPCA + 6% no Ano	Desde o Início	IPCA + 6% desde o Início
2012	-	-	-	-	-	-	-	-	0.24%	4.53%	1.42%	2.72%	9.16%	3.82%	9.16%	3.82%
2013	3.32%	-0.01%	-0.12%	0.7%	3.49%	-0.98%	0.55%	2.26%	0.56%	0.88%	1.08%	-0.56%	11.64%	12.31%	21.86%	16.55%
2014	-0.01%	0.09%	1.16%	2.52%	-0.77%	0.69%	1.82%	4.19%	-5.8%	3.3%	2.25%	-2.86%	6.32%	12.92%	29.57%	31.69%
2015	-6.11%	5.59%	1.16%	3.2%	-1.59%	-0.38%	1.12%	-2.19%	0.52%	2.27%	1.43%	1.33%	6.03%	17.15%	37.39%	53.93%
2016	3.03%	3.53%	3.17%	3.66%	1.52%	4.38%	7.38%	3.43%	0.85%	7.72%	-5.5%	0.95%	39.14%	12.99%	91.16%	74.29%
2017	4.84%	2.67%	0.8%	-0.25%	-1.94%	0.36%	3.48%	2.8%	3.12%	0.1%	-1.39%	4.01%	19.96%	8.96%	129.3%	89.74%
2018	4.44%	-0.49%	2.71%	1.33%	-4.96%	-1.71%	3.29%	0.24%	-0.89%	3.73%	3.12%	-0.08%	10.8%	10.09%	154.1%	109.06%
2019	5.62%	-0.66%	-0.7%	1.33%	1.44%	2.74%	0.08%	0.31%	1.16%	1.57%	-0.59%	5.8%	19.36%	10.05%	203.3%	130.06%
2020	1.16%	-4.21%	-19.31%	3.55%	2.51%	4.49%	5.99%	-1.56%	-1.68%	-3.34%	8.46%	8.69%	1.38%	10.58%	207.47%	154.28%
2021	-0.36%	1.86%	6.59%	2.96%	3.68%	2.16%	-3.28%	-2.04%	-1.38%	-6.02%	-2.41%	5.33%	6.49%	16.99%	227.44%	197.56%
2022	5.31%	-2.26%	5.2%	-3.76%	3.11%	-6.57%	3.19%	9.59%	3%	8.38%	-4.3%	-0.85%	20.25%	12.14%	293.76%	233.77%
2023	2.32%	-2.42%	-1.31%	2.83%	3.44%	9.34%	3.09%	-3.51%	-0.02%	-0.63%	7.76%	3.83%	26.72%	10.81%	398.95%	270.15%
2024	-2.17%	2.4%	2.82%	-3.82%	0.01%	0.02%	2.86%	1.29%	-2.32%	0.99%			1.84%	8.61%	408.11%	302.16%
Falcon X IPCA + 6%

Day Index,Falcon,IPCA + 6%
09/14/12,0,0
09/17/12,-0.22,0.04
09/18/12,-0.24,0.09
09/19/12,-0.18,0.15
09/20/12,-0.06,0.2
09/21/12,0.31,0.25
09/24/12,0.27,0.31
09/25/12,-0.32,0.36
09/26/12,-0.03,0.41
09/27/12,0.34,0.47
09/28/12,0.24,0.52
10/01/12,0.66,0.57
10/02/12,0.7,0.63
10/03/12,0.35,0.68
10/04/12,0.96,0.73
10/05/12,1.47,0.79
10/08/12,2,0.84
10/09/12,1.69,0.89
10/10/12,2.11,0.95
10/11/12,2.56,1
10/15/12,2.68,1.05
10/16/12,2.97,1.11
10/17/12,3.46,1.16
10/18/12,3.78,1.21
10/19/12,3.69,1.26
10/22/12,3.64,1.31
10/23/12,3.4,1.36
10/24/12,3.48,1.41
10/25/12,3.68,1.46
10/26/12,3.92,1.51
10/29/12,4.03,1.56
10/30/12,4.43,1.61
10/31/12,4.77,1.66
11/01/12,5.71,1.71
11/05/12,5.69,1.76
11/06/12,5.63,1.81
11/07/12,5.5,1.86
11/08/12,5.36,1.92
11/09/12,5.23,1.97
11/12/12,5.03,2.02
11/13/12,4.98,2.07
11/14/12,4.33,2.12
11/16/12,4.97,2.17
11/19/12,5.76,2.22
11/20/12,5.76,2.28
11/21/12,6.07,2.33
11/22/12,6.45,2.38
11/23/12,6.99,2.43
11/26/12,5.94,2.49
11/27/12,5.37,2.54
11/28/12,5.63,2.59
11/29/12,6.22,2.65
11/30/12,6.27,2.7
12/03/12,5.87,2.75
12/04/12,5.89,2.8
12/05/12,6.26,2.86
12/06/12,6.53,2.91
12/07/12,7.12,2.96
12/10/12,8.18,3.02
12/11/12,8.39,3.07
12/12/12,8.62,3.12
12/13/12,8.53,3.18
12/14/12,8.81,3.23
12/17/12,9.13,3.28
12/18/12,9.7,3.35
12/19/12,9.71,3.42
12/20/12,9.94,3.48
12/21/12,9.42,3.55
12/24/12,9.42,3.62
12/26/12,9.08,3.68
12/27/12,9.01,3.75
12/28/12,9.16,3.82
12/31/12,9.16,3.88
01/02/13,10.17,3.95
01/03/13,10.88,4.02
01/04/13,10.28,4.09
01/07/13,10.07,4.15
01/08/13,9.75,4.22
01/09/13,10.68,4.29
01/10/13,10.43,4.36
01/11/13,10.38,4.42
01/14/13,10.8,4.49
01/15/13,10.89,4.56
01/16/13,11.14,4.62
01/17/13,11.74,4.69
01/18/13,12.03,4.76
01/21/13,12.31,4.83
01/22/13,12.67,4.89
01/23/13,13.03,4.96
01/24/13,12.92,5.03
01/25/13,12.92,5.09
01/28/13,12.86,5.16
01/29/13,12.89,5.23
01/30/13,12.47,5.29
01/31/13,12.78,5.36
02/01/13,13.39,5.43
02/04/13,13.01,5.5
02/05/13,12.67,5.56
02/06/13,12.32,5.63
02/07/13,12.48,5.7
02/08/13,12.69,5.77
02/13/13,12.73,5.83
02/14/13,12.04,5.9
02/15/13,12.57,5.97
02/18/13,13.19,6.03
02/19/13,12.89,6.08
02/20/13,12.12,6.14
02/21/13,11.85,6.19
02/22/13,12.29,6.25
02/25/13,12.07,6.31
02/26/13,11.77,6.36
02/27/13,11.93,6.42
02/28/13,12.77,6.48
03/01/13,12.82,6.53
03/04/13,12.96,6.59
03/05/13,13.23,6.65
03/06/13,13.34,6.7
03/07/13,13.53,6.76
03/08/13,13.9,6.82
03/11/13,13.59,6.87
03/12/13,13.43,6.93
03/13/13,13.11,6.99
03/14/13,12.86,7.04
03/15/13,12.67,7.1
03/18/13,12.52,7.15
03/19/13,12.18,7.2
03/20/13,12.44,7.25
03/21/13,11.76,7.3
03/22/13,11.34,7.35
03/25/13,11.36,7.4
03/26/13,11.74,7.45
03/27/13,12.11,7.5
03/28/13,12.63,7.55
04/01/13,11.71,7.6
04/02/13,11.3,7.65
04/03/13,11.61,7.7
04/04/13,10.89,7.75
04/05/13,11.25,7.8
04/08/13,11.18,7.85
04/09/13,12.09,7.9
04/10/13,12.77,7.95
04/11/13,12.67,8
04/12/13,11.78,8.05
04/15/13,10.91,8.1
04/16/13,11.43,8.16
04/17/13,10.27,8.21
04/18/13,11.21,8.26
04/19/13,11.6,8.32
04/22/13,11.8,8.37
04/23/13,12.61,8.42
04/24/13,12.88,8.48
04/25/13,12.98,8.53
04/26/13,12.12,8.58
04/29/13,12.27,8.64
04/30/13,13.42,8.69
05/02/13,13.51,8.74
05/03/13,14.1,8.8
05/06/13,14.1,8.85
05/07/13,14.96,8.9
05/08/13,15.23,8.96
05/09/13,15.56,9.01
05/10/13,16.06,9.06
05/13/13,15.56,9.12
05/14/13,15.67,9.17
05/15/13,16.34,9.23
05/16/13,15.82,9.27
05/17/13,16.34,9.31
05/20/13,16.34,9.36
05/21/13,16.7,9.4
05/22/13,17.1,9.44
05/23/13,16.69,9.49
05/24/13,17.14,9.53
05/27/13,17.5,9.57
05/28/13,17.13,9.62
05/29/13,17.28,9.66
05/31/13,17.38,9.71
06/03/13,17.13,9.75
06/04/13,17.41,9.79
06/05/13,17.22,9.84
06/06/13,17.1,9.88
06/07/13,16.66,9.93
06/10/13,16.26,9.97
06/11/13,14.74,10.01
06/12/13,14.19,10.06
06/13/13,14.9,10.1
06/14/13,13.51,10.14
06/17/13,14.18,10.19
06/18/13,14.77,10.23
06/19/13,14.1,10.27
06/20/13,15.04,10.31
06/21/13,14.69,10.35
06/24/13,13.2,10.39
06/25/13,14.56,10.43
06/26/13,14.83,10.47
06/27/13,15.52,10.51
06/28/13,16.22,10.55
07/01/13,15.98,10.59
07/02/13,14.45,10.63
07/03/13,13.88,10.67
07/04/13,14.11,10.71
07/05/13,14.29,10.75
07/08/13,14.29,10.79
07/09/13,14.34,10.83
07/10/13,14.29,10.87
07/11/13,14.81,10.91
07/12/13,14.38,10.95
07/15/13,14.52,10.99
07/16/13,14.94,11.01
07/17/13,14.96,11.04
07/18/13,15.29,11.07
07/19/13,15.52,11.1
07/22/13,16.15,11.12
07/23/13,15.78,11.15
07/24/13,16.11,11.18
07/25/13,16.23,11.2
07/26/13,15.71,11.23
07/29/13,15.93,11.26
07/30/13,16.49,11.29
07/31/13,16.86,11.31
08/01/13,17.39,11.34
08/02/13,17.09,11.37
08/05/13,17.18,11.39
08/06/13,16.27,11.42
08/07/13,16.13,11.45
08/08/13,17.26,11.48
08/09/13,17.49,11.5
08/12/13,17.81,11.53
08/13/13,17.96,11.56
08/14/13,18.25,11.59
08/15/13,17.5,11.61
08/16/13,17.9,11.65
08/19/13,17.93,11.69
08/20/13,17.35,11.73
08/21/13,17.46,11.76
08/22/13,17.98,11.8
08/23/13,18.48,11.84
08/26/13,18.27,11.88
08/27/13,17.75,11.92
08/28/13,17.93,11.95
08/29/13,18.46,11.99
08/30/13,19.5,12.03
09/02/13,19.78,12.07
09/03/13,19.53,12.11
09/04/13,19.17,12.15
09/05/13,19.49,12.18
09/06/13,19.33,12.22
09/09/13,19.86,12.26
09/10/13,20.54,12.3
09/11/13,20.64,12.34
09/12/13,20.81,12.37
09/13/13,20.75,12.41
09/16/13,20.43,12.45
09/17/13,20.53,12.5
09/18/13,20.99,12.54
09/19/13,20.27,12.59
09/20/13,19.91,12.63
09/23/13,20.03,12.67
09/24/13,20.12,12.72
09/25/13,20.21,12.76
09/26/13,19.93,12.81
09/27/13,20.57,12.85
09/30/13,20.17,12.9
10/01/13,20.74,12.94
10/02/13,20.36,12.99
10/03/13,19.93,13.03
10/04/13,20.33,13.08
10/07/13,20.25,13.12
10/08/13,19.94,13.17
10/09/13,20.37,13.21
10/10/13,20.29,13.26
10/11/13,20.11,13.3
10/14/13,20.12,13.35
10/15/13,20.48,13.39
10/16/13,20.55,13.45
10/17/13,20.71,13.5
10/18/13,20.59,13.56
10/21/13,20.49,13.61
10/22/13,20.44,13.67
10/23/13,20.04,13.72
10/24/13,19.99,13.77
10/25/13,19.98,13.83
10/28/13,20.31,13.88
10/29/13,20.74,13.94
10/30/13,20.6,13.99
10/31/13,21.24,14.05
11/01/13,20.97,14.1
11/04/13,21.11,14.16
11/05/13,21.18,14.21
11/06/13,20.71,14.27
11/07/13,20.84,14.32
11/08/13,20.36,14.37
11/11/13,20.59,14.43
11/12/13,20.33,14.48
11/13/13,20.86,14.54
11/14/13,21.71,14.59
11/18/13,21.41,14.65
11/19/13,20.38,14.71
11/20/13,20.37,14.76
11/21/13,20.76,14.82
11/22/13,21.05,14.88
11/25/13,20.42,14.94
11/26/13,20.69,14.99
11/27/13,21.09,15.05
11/28/13,21.88,15.11
11/29/13,22.55,15.17
12/02/13,22.52,15.22
12/03/13,21.96,15.28
12/04/13,21.63,15.34
12/05/13,21.4,15.4
12/06/13,21.47,15.45
12/09/13,21.28,15.51
12/10/13,21.04,15.57
12/11/13,20.5,15.63
12/12/13,20.59,15.69
12/13/13,20.33,15.74
12/16/13,20.61,15.8
12/17/13,20.41,15.88
12/18/13,20.87,15.96
12/19/13,21.8,16.04
12/20/13,21.48,16.12
12/23/13,21.66,16.2
12/24/13,21.66,16.28
12/26/13,21.38,16.36
12/27/13,21.13,16.44
12/30/13,21.86,16.52
12/31/13,21.86,16.6
01/02/14,21.46,16.68
01/03/14,21.24,16.76
01/06/14,21.69,16.84
01/07/14,21.05,16.92
01/08/14,21.6,17.01
01/09/14,21.19,17.09
01/10/14,21.94,17.17
01/13/14,21.65,17.25
01/14/14,22.51,17.33
01/15/14,22.93,17.41
01/16/14,22.75,17.46
01/17/14,21.65,17.52
01/20/14,21.29,17.57
01/21/14,21.57,17.63
01/22/14,22.27,17.68
01/23/14,21.81,17.74
01/24/14,21.76,17.8
01/27/14,22.37,17.85
01/28/14,22.15,17.91
01/29/14,22.26,17.96
01/30/14,20.84,18.02
01/31/14,21.85,18.07
02/03/14,20.72,18.13
02/04/14,21.73,18.18
02/05/14,21.17,18.24
02/06/14,21.35,18.29
02/07/14,20.92,18.35
02/10/14,20.52,18.41
02/11/14,20.8,18.46
02/12/14,20.36,18.52
02/13/14,20.12,18.57
02/14/14,22.18,18.63
02/17/14,21.62,18.68
02/18/14,20.45,18.76
02/19/14,20.59,18.83
02/20/14,20.68,18.9
02/21/14,20.98,18.98
02/24/14,21.78,19.05
02/25/14,21.13,19.12
02/26/14,21.43,19.19
02/27/14,22.28,19.27
02/28/14,21.95,19.34
03/05/14,21.32,19.41
03/06/14,22.08,19.49
03/07/14,21.29,19.56
03/10/14,20.59,19.63
03/11/14,20.63,19.71
03/12/14,20.48,19.78
03/13/14,20.13,19.85
03/14/14,19.86,19.93
03/17/14,19.89,20
03/18/14,20.39,20.08
03/19/14,20.74,20.16
03/20/14,21.14,20.24
03/21/14,20.84,20.32
03/24/14,21.45,20.4
03/25/14,20.87,20.48
03/26/14,21.06,20.56
03/27/14,22.15,20.64
03/28/14,21.87,20.72
03/31/14,23.37,20.8
04/01/14,23.43,20.89
04/02/14,25.46,20.97
04/03/14,24.9,21.05
04/04/14,24.03,21.13
04/07/14,24.89,21.21
04/08/14,24.05,21.29
04/09/14,23.39,21.37
04/10/14,23.87,21.45
04/11/14,25.31,21.53
04/14/14,25.14,21.61
04/15/14,24.66,21.69
04/16/14,25.71,21.77
04/17/14,26.8,21.84
04/22/14,26.17,21.91
04/23/14,25.14,21.98
04/24/14,25.63,22.05
04/25/14,26.15,22.12
04/28/14,26,22.19
04/29/14,26.5,22.26
04/30/14,26.48,22.33
05/02/14,27.99,22.41
05/05/14,28.87,22.48
05/06/14,28.38,22.55
05/07/14,28.67,22.62
05/08/14,27.91,22.69
05/09/14,27.56,22.76
05/12/14,28.3,22.83
05/13/14,28.05,22.91
05/14/14,28,22.98
05/15/14,27.59,23.05
05/16/14,27.81,23.1
05/19/14,26.47,23.16
05/20/14,25.91,23.21
05/21/14,25.34,23.27
05/22/14,25.93,23.32
05/23/14,25.63,23.37
05/26/14,25.99,23.43
05/27/14,25.68,23.48
05/28/14,26.48,23.54
05/29/14,26.05,23.59
05/30/14,25.5,23.65
06/02/14,26.08,23.7
06/03/14,26.73,23.76
06/04/14,26.75,23.81
06/05/14,25.89,23.86
06/06/14,27.28,23.92
06/09/14,28.53,23.97
06/10/14,28.32,24.03
06/11/14,29.2,24.08
06/12/14,29.32,24.14
06/13/14,28.99,24.19
06/16/14,28.76,24.25
06/17/14,28.52,24.3
06/18/14,28.91,24.35
06/20/14,28.99,24.41
06/23/14,28.52,24.46
06/24/14,29.06,24.51
06/25/14,26.78,24.57
06/26/14,26.34,24.62
06/27/14,26.15,24.67
06/30/14,26.37,24.73
07/01/14,25.72,24.78
07/02/14,25.88,24.84
07/03/14,26.49,24.89
07/04/14,26.67,24.94
07/07/14,26.82,25
07/08/14,26.23,25.05
07/09/14,26.31,25.11
07/10/14,27.56,25.16
07/11/14,27.72,25.21
07/14/14,28.39,25.27
07/15/14,28.85,25.32
07/16/14,27.21,25.35
07/17/14,27.29,25.38
07/18/14,28.67,25.41
07/21/14,28.91,25.44
07/22/14,29.18,25.47
07/23/14,28.97,25.5
07/24/14,30.38,25.53
07/25/14,29.97,25.56
07/28/14,29.55,25.59
07/29/14,28.95,25.62
07/30/14,29.32,25.65
07/31/14,28.66,25.68
08/01/14,28.56,25.71
08/04/14,29.5,25.74
08/05/14,29.48,25.76
08/06/14,29.71,25.79
08/07/14,28.98,25.82
08/08/14,28.15,25.85
08/11/14,28.8,25.88
08/12/14,28.55,25.91
08/13/14,28.1,25.94
08/14/14,28.8,25.97
08/15/14,29.01,26
08/18/14,29.22,26.05
08/19/14,30.39,26.09
08/20/14,30.32,26.13
08/21/14,30.17,26.18
08/22/14,29.75,26.22
08/25/14,30.96,26.27
08/26/14,31.37,26.31
08/27/14,33.25,26.36
08/28/14,32.73,26.4
08/29/14,34.05,26.44
09/01/14,34.62,26.49
09/02/14,36.19,26.53
09/03/14,35.91,26.58
09/04/14,35.2,26.62
09/05/14,35.61,26.67
09/08/14,33.78,26.71
09/09/14,32.31,26.75
09/10/14,31.31,26.8
09/11/14,32.02,26.84
09/12/14,30,26.89
09/15/14,30.91,26.93
09/16/14,31.92,26.99
09/17/14,32.19,27.06
09/18/14,32.05,27.12
09/19/14,30.93,27.18
09/22/14,30.27,27.24
09/23/14,29.61,27.31
09/24/14,29.77,27.37
09/25/14,28.6,27.43
09/26/14,30.52,27.49
09/29/14,27.31,27.56
09/30/14,26.28,27.62
10/01/14,25.39,27.68
10/02/14,26.26,27.74
10/03/14,26.56,27.81
10/06/14,28.03,27.87
10/07/14,27.47,27.93
10/08/14,27.25,27.99
10/09/14,27.51,28.06
10/10/14,24.82,28.12
10/13/14,28.29,28.18
10/14/14,28.45,28.24
10/15/14,26.19,28.31
10/16/14,25.78,28.36
10/17/14,27.26,28.41
10/20/14,26.4,28.47
10/21/14,24.37,28.52
10/22/14,23.89,28.57
10/23/14,23.87,28.63
10/24/14,24.23,28.68
10/27/14,25.79,28.73
10/28/14,27.52,28.78
10/29/14,27.13,28.84
10/30/14,28.54,28.89
10/31/14,30.44,28.94
11/03/14,30.84,29
11/04/14,31.63,29.05
11/05/14,32.11,29.1
11/06/14,31.19,29.16
11/07/14,31.08,29.21
11/10/14,31.35,29.27
11/11/14,31.84,29.32
11/12/14,32.29,29.37
11/13/14,31.76,29.43
11/14/14,31.79,29.48
11/17/14,31.41,29.53
11/18/14,32.84,29.6
11/19/14,33.11,29.66
11/20/14,33.11,29.72
11/21/14,34.04,29.78
11/24/14,33.5,29.85
11/25/14,33.31,29.91
11/26/14,32.76,29.97
11/27/14,32.84,30.04
11/28/14,33.38,30.1
12/01/14,31.34,30.16
12/02/14,31.38,30.23
12/03/14,31.77,30.29
12/04/14,30.92,30.35
12/05/14,31.62,30.42
12/08/14,29.96,30.48
12/09/14,29.14,30.54
12/10/14,28.31,30.61
12/11/14,29.12,30.67
12/12/14,26.58,30.73
12/15/14,25.77,30.8
12/16/14,25.66,30.88
12/17/14,27.76,30.95
12/18/14,27.32,31.03
12/19/14,28.08,31.11
12/22/14,28.69,31.19
12/23/14,29.89,31.27
12/24/14,29.89,31.35
12/26/14,29.36,31.43
12/29/14,29.6,31.51
12/30/14,29.57,31.59
12/31/14,29.57,31.66
01/02/15,27.97,31.74
01/05/15,26.22,31.82
01/06/15,26.86,31.9
01/07/15,27.82,31.98
01/08/15,28.03,32.06
01/09/15,26.08,32.14
01/12/15,24.27,32.22
01/13/15,24.07,32.3
01/14/15,23.31,32.38
01/15/15,23.04,32.46
01/16/15,23.44,32.56
01/19/15,22.24,32.67
01/20/15,21.86,32.77
01/21/15,22.74,32.88
01/22/15,22.43,32.98
01/23/15,22.56,33.09
01/26/15,22.83,33.19
01/27/15,22.6,33.3
01/28/15,21.6,33.41
01/29/15,22.1,33.51
01/30/15,21.65,33.62
02/02/15,22.09,33.72
02/03/15,22.73,33.83
02/04/15,23.86,33.93
02/05/15,24.58,34.04
02/06/15,24.8,34.15
02/09/15,24.56,34.25
02/10/15,24.57,34.36
02/11/15,24.56,34.47
02/12/15,25.87,34.57
02/13/15,26.23,34.68
02/18/15,26.34,34.78
02/19/15,26.57,34.91
02/20/15,27.11,35.03
02/23/15,27.36,35.15
02/24/15,27.54,35.27
02/25/15,27.85,35.4
02/26/15,28.51,35.52
02/27/15,28.45,35.64
03/02/15,28.38,35.76
03/03/15,28.64,35.89
03/04/15,28.85,36.01
03/05/15,28.67,36.13
03/06/15,28.24,36.26
03/09/15,27.67,36.38
03/10/15,26.62,36.5
03/11/15,27.38,36.63
03/12/15,27.51,36.75
03/13/15,27.6,36.87
03/16/15,27.65,37
03/17/15,29.14,37.12
03/18/15,30.1,37.23
03/19/15,30.53,37.35
03/20/15,30.63,37.47
03/23/15,30.18,37.59
03/24/15,29.92,37.7
03/25/15,30.46,37.82
03/26/15,30.14,37.94
03/27/15,29.39,38.06
03/30/15,30.02,38.18
03/31/15,29.94,38.29
04/01/15,31.03,38.41
04/02/15,31.96,38.53
04/06/15,32.9,38.65
04/07/15,32.46,38.77
04/08/15,32.41,38.89
04/09/15,32.43,39.01
04/10/15,33.1,39.12
04/13/15,33.1,39.24
04/14/15,33.55,39.36
04/15/15,34.02,39.48
04/16/15,34.21,39.56
04/17/15,33.66,39.65
04/20/15,33.11,39.73
04/22/15,33.68,39.81
04/23/15,34.21,39.89
04/24/15,34.51,39.97
04/27/15,33.49,40.05
04/28/15,34.06,40.14
04/29/15,33.52,40.22
04/30/15,34.1,40.3
05/04/15,33.89,40.38
05/05/15,33.14,40.46
05/06/15,32.6,40.55
05/07/15,32.5,40.63
05/08/15,32.75,40.71
05/11/15,33.23,40.79
05/12/15,33.03,40.88
05/13/15,32.83,40.96
05/14/15,33.23,41.04
05/15/15,34.02,41.12
05/18/15,33.41,41.21
05/19/15,32.9,41.29
05/20/15,32.04,41.38
05/21/15,31.87,41.46
05/22/15,31.75,41.55
05/25/15,31.9,41.63
05/26/15,31.67,41.72
05/27/15,32.42,41.8
05/28/15,32.3,41.89
05/29/15,31.96,41.97
06/01/15,31.46,42.06
06/02/15,32.26,42.14
06/03/15,31.52,42.23
06/05/15,31.12,42.31
06/08/15,31.01,42.4
06/09/15,30.85,42.48
06/10/15,31.33,42.57
06/11/15,31,42.66
06/12/15,30.77,42.74
06/15/15,31.11,42.83
06/16/15,31.63,42.91
06/17/15,30.51,43
06/18/15,31.27,43.08
06/19/15,31.63,43.16
06/22/15,31.89,43.25
06/23/15,32.26,43.33
06/24/15,32.22,43.42
06/25/15,32.14,43.5
06/26/15,32.4,43.59
06/29/15,31.42,43.67
06/30/15,31.46,43.76
07/01/15,31.7,43.84
07/02/15,32.4,43.92
07/03/15,32.54,44.01
07/06/15,31.57,44.09
07/07/15,31.69,44.18
07/08/15,31.4,44.26
07/09/15,31.36,44.35
07/10/15,32.3,44.43
07/13/15,32.35,44.52
07/14/15,32.62,44.6
07/15/15,32.12,44.69
07/16/15,31.97,44.76
07/17/15,31.99,44.83
07/20/15,31.7,44.91
07/21/15,31.75,44.98
07/22/15,31.81,45.05
07/23/15,30.86,45.12
07/24/15,30.78,45.2
07/27/15,30.78,45.27
07/28/15,31.25,45.34
07/29/15,31.01,45.41
07/30/15,31.74,45.49
07/31/15,32.94,45.56
08/03/15,32.21,45.63
08/04/15,31.67,45.71
08/05/15,31.65,45.78
08/06/15,31.64,45.85
08/07/15,30.66,45.92
08/10/15,31.12,46
08/11/15,31.68,46.07
08/12/15,30.18,46.14
08/13/15,29.78,46.22
08/14/15,29.86,46.29
08/17/15,29.64,46.36
08/18/15,30.21,46.41
08/19/15,30.19,46.46
08/20/15,29.76,46.51
08/21/15,29.85,46.56
08/24/15,28.22,46.61
08/25/15,28.72,46.66
08/26/15,30.87,46.71
08/27/15,32.06,46.76
08/28/15,31.17,46.81
08/31/15,30.02,46.86
09/01/15,29.18,46.91
09/02/15,30.2,46.96
09/03/15,31.28,47.01
09/04/15,30.26,47.06
09/08/15,30.74,47.11
09/09/15,31.05,47.16
09/10/15,30.52,47.21
09/11/15,31.3,47.26
09/14/15,32.94,47.31
09/15/15,33.97,47.36
09/16/15,34.6,47.44
09/17/15,34.71,47.51
09/18/15,33.12,47.58
09/21/15,32.21,47.65
09/22/15,31.83,47.72
09/23/15,30.85,47.8
09/24/15,31.25,47.87
09/25/15,31.12,47.94
09/28/15,30.43,48.01
09/29/15,30.01,48.08
09/30/15,30.7,48.16
10/01/15,31.77,48.23
10/02/15,32.91,48.3
10/05/15,33.59,48.37
10/06/15,33.93,48.45
10/07/15,34.1,48.52
10/08/15,33.96,48.59
10/09/15,33.62,48.66
10/13/15,34.15,48.74
10/14/15,33.67,48.81
10/15/15,33.33,48.88
10/16/15,33.11,48.97
10/19/15,33.04,49.07
10/20/15,32.36,49.16
10/21/15,32.36,49.25
10/22/15,32.72,49.34
10/23/15,33.01,49.44
10/26/15,33.15,49.53
10/27/15,32.74,49.62
10/28/15,33.48,49.71
10/29/15,33.31,49.81
10/30/15,33.67,49.9
11/03/15,34.45,49.99
11/04/15,35.27,50.09
11/05/15,35.59,50.18
11/06/15,35.39,50.27
11/09/15,35.05,50.37
11/10/15,35.43,50.46
11/11/15,35.94,50.55
11/12/15,36.64,50.65
11/13/15,36.31,50.74
11/16/15,36.18,50.83
11/17/15,36.57,50.94
11/18/15,37.18,51.05
11/19/15,38.03,51.15
11/20/15,38.15,51.26
11/23/15,38.41,51.37
11/24/15,37.31,51.48
11/25/15,36.49,51.58
11/26/15,37.08,51.69
11/27/15,36.86,51.8
11/30/15,35.58,51.91
12/01/15,36.15,52.01
12/02/15,35.57,52.12
12/03/15,37.04,52.23
12/04/15,36.29,52.34
12/07/15,36.57,52.45
12/08/15,36.19,52.56
12/09/15,37.54,52.66
12/10/15,36.88,52.77
12/11/15,36.36,52.88
12/14/15,35.43,52.99
12/15/15,35.63,53.1
12/16/15,36.21,53.2
12/17/15,37.24,53.31
12/18/15,36.09,53.41
12/21/15,36.49,53.52
12/22/15,36.13,53.62
12/23/15,36.76,53.73
12/24/15,36.78,53.83
12/28/15,36.64,53.94
12/29/15,37.17,54.05
12/30/15,37.37,54.15
12/31/15,37.39,54.26
01/04/16,36.99,54.36
01/05/16,37.87,54.47
01/06/16,38.42,54.58
01/07/16,37.91,54.68
01/08/16,37.77,54.79
01/11/16,37.12,54.89
01/12/16,37.88,55
01/13/16,38.44,55.11
01/14/16,38.48,55.21
01/15/16,38.49,55.32
01/18/16,38.98,55.46
01/19/16,39.23,55.6
01/20/16,38.33,55.74
01/21/16,38.45,55.88
01/22/16,39.9,56.02
01/25/16,39.93,56.16
01/26/16,40.07,56.3
01/27/16,40.24,56.44
01/28/16,40.38,56.58
01/29/16,41.55,56.72
02/01/16,42.02,56.86
02/02/16,41.19,57
02/03/16,41.9,57.14
02/04/16,41.2,57.28
02/05/16,41.85,57.42
02/10/16,41.79,57.56
02/11/16,41.13,57.7
02/12/16,41.36,57.84
02/15/16,42.2,57.98
02/16/16,42.44,58.09
02/17/16,42.49,58.19
02/18/16,43.15,58.3
02/19/16,43.78,58.4
02/22/16,44.04,58.51
02/23/16,45.15,58.61
02/24/16,44.28,58.71
02/25/16,45.23,58.82
02/26/16,46.13,58.92
02/29/16,46.54,59.03
03/01/16,46.84,59.13
03/02/16,46.44,59.24
03/03/16,47.68,59.34
03/04/16,49.75,59.45
03/07/16,49.33,59.55
03/08/16,51.05,59.66
03/09/16,50.4,59.76
03/10/16,52.01,59.87
03/11/16,52.77,59.97
03/14/16,51.67,60.08
03/15/16,49.53,60.18
03/16/16,48.32,60.25
03/17/16,52.27,60.32
03/18/16,52.75,60.39
03/21/16,53.19,60.46
03/22/16,52.57,60.52
03/23/16,51.38,60.59
03/24/16,50.47,60.66
03/28/16,51.98,60.73
03/29/16,52.98,60.8
03/30/16,52.14,60.87
03/31/16,51.19,60.94
04/01/16,51.21,61
04/04/16,49.63,61.07
04/05/16,49.43,61.14
04/06/16,48.5,61.21
04/07/16,48.98,61.28
04/08/16,51.66,61.35
04/11/16,52.12,61.42
04/12/16,54.35,61.48
04/13/16,55.11,61.55
04/14/16,55.43,61.62
04/15/16,56.01,61.69
04/18/16,56.2,61.78
04/19/16,56.28,61.86
04/20/16,55.8,61.95
04/22/16,55.6,62.04
04/25/16,55.53,62.12
04/26/16,56.35,62.21
04/27/16,57.48,62.3
04/28/16,57.01,62.39
04/29/16,56.73,62.47
05/02/16,56.16,62.56
05/03/16,55.26,62.65
05/04/16,56.55,62.73
05/05/16,56.93,62.82
05/06/16,57.3,62.91
05/09/16,57.05,63
05/10/16,59.4,63.08
05/11/16,60.85,63.17
05/12/16,62.39,63.26
05/13/16,62.04,63.34
05/16/16,61.44,63.43
05/17/16,60.55,63.53
05/18/16,60.4,63.63
05/19/16,60.22,63.73
05/20/16,60.26,63.83
05/23/16,59.32,63.92
05/24/16,59.61,64.02
05/25/16,59.9,64.12
05/27/16,59.91,64.22
05/30/16,60.02,64.32
05/31/16,59.12,64.42
06/01/16,59.87,64.52
06/02/16,60.37,64.62
06/03/16,61.05,64.71
06/06/16,60.96,64.81
06/07/16,61.69,64.91
06/08/16,62.84,65.01
06/09/16,62.98,65.11
06/10/16,61.56,65.21
06/13/16,61.76,65.31
06/14/16,60.65,65.41
06/15/16,61.11,65.51
06/16/16,61.37,65.57
06/17/16,61.48,65.64
06/20/16,62.81,65.7
06/21/16,63.78,65.77
06/22/16,64.19,65.83
06/23/16,66.78,65.9
06/24/16,64.65,65.96
06/27/16,63.28,66.03
06/28/16,65.84,66.09
06/29/16,66.13,66.15
06/30/16,66.09,66.22
07/01/16,67.12,66.28
07/04/16,68.17,66.35
07/05/16,67.81,66.41
07/06/16,67.53,66.48
07/07/16,68.22,66.54
07/08/16,70.54,66.61
07/11/16,72.72,66.67
07/12/16,73.1,66.74
07/13/16,73.53,66.8
07/14/16,75.78,66.87
07/15/16,76.27,66.93
07/18/16,77.54,67.01
07/19/16,77.08,67.09
07/20/16,77.19,67.17
07/21/16,76.86,67.25
07/22/16,77.82,67.33
07/25/16,77.87,67.41
07/26/16,77.2,67.49
07/27/16,77.08,67.57
07/28/16,76.41,67.65
07/29/16,78.35,67.73
08/01/16,78.01,67.81
08/02/16,77.94,67.9
08/03/16,79.29,67.98
08/04/16,80.67,68.06
08/05/16,81.46,68.14
08/08/16,80.53,68.22
08/09/16,80.41,68.3
08/10/16,80.53,68.38
08/11/16,82.57,68.46
08/12/16,82.29,68.54
08/15/16,82.78,68.62
08/16/16,82.37,68.69
08/17/16,82.6,68.76
08/18/16,83.17,68.84
08/19/16,83.12,68.91
08/22/16,81.8,68.98
08/23/16,81.71,69.06
08/24/16,81.65,69.13
08/25/16,82.04,69.2
08/26/16,83.31,69.27
08/29/16,84.18,69.35
08/30/16,84.59,69.42
08/31/16,84.46,69.49
09/01/16,84.71,69.57
09/02/16,86.55,69.64
09/05/16,86.33,69.71
09/06/16,86.93,69.79
09/08/16,87.83,69.86
09/09/16,85.14,69.93
09/12/16,84.84,70.01
09/13/16,83.07,70.08
09/14/16,83.27,70.15
09/15/16,84.52,70.23
09/16/16,83.54,70.27
09/19/16,83.68,70.32
09/20/16,84.04,70.36
09/21/16,85.28,70.41
09/22/16,87,70.45
09/23/16,86.63,70.5
09/26/16,85.34,70.55
09/27/16,86.06,70.59
09/28/16,87.32,70.64
09/29/16,85.62,70.68
09/30/16,86.03,70.73
10/03/16,88.75,70.78
10/04/16,88.6,70.82
10/05/16,90.12,70.87
10/06/16,90.88,70.91
10/07/16,91.49,70.96
10/10/16,92.03,71.01
10/11/16,91.44,71.05
10/13/16,92.46,71.1
10/14/16,93.17,71.14
10/17/16,94.83,71.19
10/18/16,96.72,71.25
10/19/16,97.29,71.31
10/20/16,98.59,71.38
10/21/16,98.48,71.44
10/24/16,98.89,71.5
10/25/16,98.4,71.56
10/26/16,97.9,71.62
10/27/16,98.34,71.69
10/28/16,98.3,71.75
10/31/16,100.39,71.81
11/01/16,98.58,71.87
11/03/16,96.9,71.93
11/04/16,96.94,72
11/07/16,99.03,72.06
11/08/16,99.27,72.12
11/09/16,97.2,72.18
11/10/16,90.81,72.24
11/11/16,88.35,72.31
11/14/16,86.53,72.37
11/16/16,88.05,72.43
11/17/16,87.28,72.49
11/18/16,87.48,72.54
11/21/16,87.97,72.6
11/22/16,88.93,72.65
11/23/16,88.94,72.7
11/24/16,88.78,72.76
11/25/16,88.41,72.81
11/28/16,89.1,72.87
11/29/16,88.07,72.92
11/30/16,89.36,72.98
12/01/16,86.47,73.03
12/02/16,87.22,73.09
12/05/16,87.24,73.14
12/06/16,87.8,73.2
12/07/16,88.13,73.25
12/08/16,88.49,73.31
12/09/16,88.82,73.36
12/12/16,87.89,73.42
12/13/16,88.47,73.47
12/14/16,87.58,73.53
12/15/16,87.08,73.58
12/16/16,87.9,73.65
12/19/16,87.59,73.71
12/20/16,87.25,73.77
12/21/16,87.61,73.84
12/22/16,88.2,73.9
12/23/16,88.63,73.97
12/26/16,89.12,74.03
12/27/16,89.07,74.09
12/28/16,90.36,74.16
12/29/16,91.15,74.22
12/30/16,91.16,74.29
01/02/17,91.83,74.35
01/03/17,92.96,74.41
01/04/17,93.17,74.48
01/05/17,93.75,74.54
01/06/17,93.88,74.61
01/09/17,93.75,74.67
01/10/17,94.14,74.73
01/11/17,94.12,74.8
01/12/17,96.59,74.86
01/13/17,97.08,74.93
01/16/17,97.45,74.99
01/17/17,98.93,75.06
01/18/17,98.21,75.13
01/19/17,98.72,75.2
01/20/17,99.67,75.27
01/23/17,99.98,75.34
01/24/17,100.5,75.42
01/25/17,100.51,75.49
01/26/17,100.71,75.56
01/27/17,100.57,75.63
01/30/17,99.13,75.7
01/31/17,100.4,75.77
02/01/17,100.94,75.84
02/02/17,100.78,75.91
02/03/17,102.07,75.98
02/06/17,101.33,76.05
02/07/17,101.3,76.13
02/08/17,101.99,76.2
02/09/17,102.68,76.27
02/10/17,104.02,76.34
02/13/17,104.94,76.41
02/14/17,104.72,76.48
02/15/17,105.76,76.55
02/16/17,105.68,76.63
02/17/17,106.11,76.7
02/20/17,106.91,76.77
02/21/17,108.32,76.84
02/22/17,107.09,76.92
02/23/17,106.59,76.99
02/24/17,105.76,77.06
03/01/17,106.17,77.14
03/02/17,105.82,77.21
03/03/17,106.69,77.29
03/06/17,106.76,77.36
03/07/17,106.55,77.43
03/08/17,105.12,77.51
03/09/17,103.49,77.58
03/10/17,104.2,77.65
03/13/17,105.44,77.73
03/14/17,104.09,77.8
03/15/17,105.44,77.87
03/16/17,105.18,77.93
03/17/17,104.17,78
03/20/17,103.48,78.06
03/21/17,102.47,78.12
03/22/17,103.88,78.18
03/23/17,104.09,78.24
03/24/17,104.63,78.3
03/27/17,104.97,78.36
03/28/17,105.91,78.43
03/29/17,107.17,78.49
03/30/17,107.03,78.55
03/31/17,107.4,78.61
04/03/17,108.34,78.67
04/04/17,109,78.73
04/05/17,107.98,78.8
04/06/17,106.67,78.86
04/07/17,107.52,78.92
04/10/17,107.94,78.98
04/11/17,108.25,79.04
04/12/17,107.45,79.1
04/13/17,105.84,79.17
04/17/17,107.59,79.23
04/18/17,107.39,79.28
04/19/17,106.29,79.34
04/20/17,105.84,79.39
04/24/17,106.3,79.45
04/25/17,106.34,79.5
04/26/17,106.06,79.56
04/27/17,106.01,79.62
04/28/17,106.88,79.67
05/02/17,108.79,79.73
05/03/17,108.9,79.78
05/04/17,107.59,79.84
05/05/17,108.75,79.89
05/08/17,108.65,79.95
05/09/17,109.59,80
05/10/17,110.72,80.06
05/11/17,111.28,80.12
05/12/17,112.65,80.17
05/15/17,113.53,80.23
05/16/17,115.22,80.29
05/17/17,113.72,80.36
05/18/17,98.45,80.42
05/19/17,101.02,80.49
05/22/17,98.94,80.56
05/23/17,100.54,80.62
05/24/17,102.13,80.69
05/25/17,102.29,80.76
05/26/17,103.49,80.82
05/29/17,103.87,80.89
05/30/17,103.4,80.95
05/31/17,102.87,81.02
06/01/17,102.4,81.09
06/02/17,102.47,81.15
06/05/17,101.8,81.22
06/06/17,102.11,81.28
06/07/17,102.02,81.35
06/08/17,101.62,81.42
06/09/17,101.68,81.48
06/12/17,101.05,81.55
06/13/17,101.27,81.62
06/14/17,101.71,81.68
06/16/17,102.23,81.75
06/19/17,102.59,81.77
06/20/17,100.95,81.79
06/21/17,100.65,81.82
06/22/17,101.36,81.84
06/23/17,101.26,81.86
06/26/17,102.67,81.88
06/27/17,102.56,81.9
06/28/17,102.71,81.93
06/29/17,102.77,81.95
06/30/17,103.6,81.97
07/03/17,104.05,81.99
07/04/17,104.06,82.02
07/05/17,103.96,82.04
07/06/17,103.76,82.06
07/07/17,102.67,82.08
07/10/17,103.07,82.1
07/11/17,104.09,82.13
07/12/17,105.97,82.15
07/13/17,106.89,82.17
07/14/17,107.37,82.19
07/17/17,107.38,82.21
07/18/17,107.66,82.28
07/19/17,108.18,82.34
07/20/17,108.47,82.4
07/21/17,108.26,82.47
07/24/17,108.48,82.53
07/25/17,109.15,82.59
07/26/17,108.61,82.66
07/27/17,109.53,82.72
07/28/17,109.98,82.78
07/31/17,110.69,82.84
08/01/17,111.22,82.91
08/02/17,112.05,82.97
08/03/17,112.06,83.03
08/04/17,112.76,83.1
08/07/17,113.42,83.16
08/08/17,113.34,83.22
08/09/17,112.68,83.29
08/10/17,112.4,83.35
08/11/17,112.57,83.41
08/14/17,113.3,83.48
08/15/17,113.74,83.54
08/16/17,113.75,83.6
08/17/17,112.95,83.66
08/18/17,114.13,83.72
08/21/17,114.08,83.77
08/22/17,115.09,83.83
08/23/17,115.45,83.89
08/24/17,115.97,83.95
08/25/17,116.07,84.01
08/28/17,116.34,84.07
08/29/17,116.43,84.12
08/30/17,116.26,84.18
08/31/17,116.6,84.24
09/01/17,117.58,84.3
09/04/17,118.11,84.36
09/05/17,118.28,84.42
09/06/17,119.5,84.48
09/08/17,119.86,84.53
09/11/17,120.78,84.59
09/12/17,120.68,84.65
09/13/17,121.08,84.71
09/14/17,121.17,84.77
09/15/17,122.44,84.83
09/18/17,123.06,84.88
09/19/17,123.65,84.94
09/20/17,124.34,85
09/21/17,124.8,85.06
09/22/17,124.74,85.11
09/25/17,122.99,85.17
09/26/17,123.13,85.23
09/27/17,122.65,85.29
09/28/17,122.66,85.35
09/29/17,123.34,85.4
10/02/17,123.76,85.46
10/03/17,125.92,85.52
10/04/17,125.89,85.58
10/05/17,125.81,85.63
10/06/17,125.92,85.69
10/09/17,125.21,85.75
10/10/17,126.77,85.81
10/11/17,126.59,85.87
10/13/17,126.79,85.92
10/16/17,126.38,85.98
10/17/17,125.81,86.06
10/18/17,126.55,86.14
10/19/17,125.98,86.22
10/20/17,127.05,86.3
10/23/17,125.89,86.38
10/24/17,126.85,86.46
10/25/17,126.8,86.54
10/26/17,125.72,86.62
10/27/17,126,86.7
10/30/17,124.15,86.78
10/31/17,123.57,86.86
11/01/17,123.01,86.94
11/03/17,122.21,87.03
11/06/17,121.85,87.11
11/07/17,119.47,87.19
11/08/17,122.38,87.27
11/09/17,120.83,87.35
11/10/17,119.36,87.43
11/13/17,119.38,87.51
11/14/17,117.39,87.59
11/16/17,119.73,87.67
11/17/17,121.29,87.74
11/20/17,121.32,87.81
11/21/17,123.4,87.88
11/22/17,123.22,87.94
11/23/17,123.02,88.01
11/24/17,122.81,88.08
11/27/17,122.01,88.15
11/28/17,122.76,88.22
11/29/17,121.47,88.29
11/30/17,120.46,88.36
12/01/17,120.86,88.42
12/04/17,122.49,88.49
12/05/17,121.89,88.56
12/06/17,123.74,88.63
12/07/17,122.38,88.7
12/08/17,122.61,88.77
12/11/17,122.55,88.84
12/12/17,123.91,88.91
12/13/17,122.78,88.98
12/14/17,121.98,89.04
12/15/17,122.56,89.11
12/18/17,123.66,89.2
12/19/17,123.27,89.29
12/20/17,124.71,89.38
12/21/17,126.51,89.46
12/22/17,126.61,89.55
12/26/17,127.62,89.64
12/27/17,128.47,89.73
12/28/17,129.29,89.81
12/29/17,129.3,89.9
01/02/18,130.7,89.99
01/03/18,131.38,90.08
01/04/18,132.71,90.16
01/05/18,133.42,90.25
01/08/18,133.48,90.34
01/09/18,132.48,90.43
01/10/18,132.21,90.52
01/11/18,133.57,90.61
01/12/18,133.31,90.69
01/15/18,134.19,90.78
01/16/18,134.11,90.85
01/17/18,135.22,90.92
01/18/18,135.39,90.99
01/19/18,135.66,91.06
01/22/18,135.83,91.13
01/23/18,134.74,91.2
01/24/18,137.98,91.27
01/25/18,138,91.35
01/26/18,140.28,91.42
01/29/18,139.72,91.49
01/30/18,139.29,91.56
01/31/18,139.49,91.63
02/01/18,140.05,91.7
02/02/18,138.04,91.77
02/05/18,134.15,91.84
02/06/18,134.88,91.91
02/07/18,135.12,91.98
02/08/18,132.67,92.05
02/09/18,130.47,92.12
02/14/18,134.46,92.2
02/15/18,135.21,92.27
02/16/18,136.47,92.34
02/19/18,136.67,92.42
02/20/18,138.37,92.49
02/21/18,138.98,92.57
02/22/18,139.33,92.64
02/23/18,139.38,92.72
02/26/18,139.36,92.79
02/27/18,139.5,92.87
02/28/18,138.31,92.94
03/01/18,138.02,93.02
03/02/18,138.14,93.09
03/05/18,138.77,93.17
03/06/18,138.98,93.25
03/07/18,138.96,93.32
03/08/18,139.37,93.4
03/09/18,140.92,93.47
03/12/18,141.63,93.55
03/13/18,141.87,93.62
03/14/18,141.76,93.7
03/15/18,140.38,93.78
03/16/18,142.28,93.83
03/19/18,141.88,93.88
03/20/18,141.83,93.93
03/21/18,142.68,93.99
03/22/18,143.5,94.04
03/23/18,143.45,94.09
03/26/18,144.31,94.15
03/27/18,143.28,94.2
03/28/18,143.22,94.25
03/29/18,144.75,94.31
04/02/18,144.08,94.36
04/03/18,143.85,94.41
04/04/18,143.6,94.47
04/05/18,145.43,94.52
04/06/18,145.75,94.57
04/09/18,144.06,94.63
04/10/18,144.46,94.68
04/11/18,145.19,94.73
04/12/18,145.58,94.79
04/13/18,144.54,94.84
04/16/18,143.47,94.89
04/17/18,144.75,94.96
04/18/18,146.63,95.03
04/19/18,147.29,95.09
04/20/18,147.3,95.16
04/23/18,148.23,95.23
04/24/18,147.59,95.29
04/25/18,147.77,95.36
04/26/18,148.55,95.43
04/27/18,148.32,95.49
04/30/18,148.02,95.56
05/02/18,146.45,95.63
05/03/18,145.49,95.69
05/04/18,144.72,95.76
05/07/18,144.18,95.83
05/08/18,143.86,95.89
05/09/18,145.39,95.96
05/10/18,147.05,96.03
05/11/18,145.52,96.09
05/14/18,145,96.16
05/15/18,144.9,96.23
05/16/18,146.25,96.31
05/17/18,143.19,96.39
05/18/18,142.87,96.47
05/21/18,142.18,96.55
05/22/18,143.14,96.63
05/23/18,140.81,96.71
05/24/18,139.22,96.8
05/25/18,137.89,96.88
05/28/18,133.42,96.96
05/29/18,134.83,97.04
05/30/18,135.71,97.12
06/01/18,137.05,97.2
06/04/18,138.58,97.28
06/05/18,135.64,97.36
06/06/18,134.51,97.45
06/07/18,130.48,97.53
06/08/18,130.17,97.61
06/11/18,129.25,97.69
06/12/18,129.9,97.77
06/13/18,128.81,97.85
06/14/18,126.76,97.94
06/15/18,127.4,98.02
06/18/18,126.29,98.18
06/19/18,128.33,98.35
06/20/18,128.92,98.51
06/21/18,127.49,98.67
06/22/18,128.42,98.84
06/25/18,129.24,99
06/26/18,129.81,99.17
06/27/18,128.55,99.33
06/28/18,130.26,99.5
06/29/18,131.68,99.66
07/02/18,132.11,99.83
07/03/18,133.76,99.99
07/04/18,135.43,100.16
07/05/18,135.61,100.32
07/06/18,135.67,100.49
07/09/18,135.72,100.66
07/10/18,135.32,100.82
07/11/18,135.72,100.99
07/12/18,136.97,101.16
07/13/18,137.73,101.32
07/16/18,137.96,101.49
07/17/18,138.29,101.57
07/18/18,137.28,101.64
07/19/18,137.25,101.72
07/20/18,137.81,101.8
07/23/18,137.76,101.87
07/24/18,138.53,101.95
07/25/18,139.87,102.03
07/26/18,139.43,102.1
07/27/18,139.89,102.18
07/30/18,139.96,102.26
07/31/18,139.3,102.33
08/01/18,139.7,102.41
08/02/18,139.69,102.49
08/03/18,140.87,102.57
08/06/18,140.57,102.64
08/07/18,140.22,102.72
08/08/18,139.57,102.8
08/09/18,138.85,102.88
08/10/18,137.63,102.95
08/13/18,138.91,103.03
08/14/18,139.36,103.11
08/15/18,137.78,103.18
08/16/18,137.98,103.22
08/17/18,137.86,103.26
08/20/18,138.81,103.3
08/21/18,138.2,103.34
08/22/18,140.06,103.38
08/23/18,140.07,103.42
08/24/18,140.21,103.46
08/27/18,141.32,103.49
08/28/18,141.2,103.53
08/29/18,141.39,103.57
08/30/18,140.63,103.61
08/31/18,139.87,103.65
09/03/18,140.96,103.69
09/04/18,139.21,103.73
09/05/18,138.59,103.77
09/06/18,138.93,103.8
09/10/18,138.58,103.84
09/11/18,137.23,103.88
09/12/18,137.43,103.92
09/13/18,136.95,103.96
09/14/18,137.82,104
09/17/18,138.43,104.04
09/18/18,139.06,104.14
09/19/18,138.56,104.23
09/20/18,137.96,104.33
09/21/18,138.47,104.43
09/24/18,137.8,104.53
09/25/18,138.22,104.63
09/26/18,137.81,104.73
09/27/18,137.5,104.83
09/28/18,137.74,104.93
10/01/18,136.12,105.03
10/02/18,137.62,105.12
10/03/18,138.28,105.22
10/04/18,137.95,105.32
10/05/18,137.95,105.42
10/08/18,141.01,105.52
10/09/18,140.55,105.62
10/10/18,138.78,105.72
10/11/18,138.17,105.82
10/15/18,138.79,105.92
10/16/18,141.76,106.01
10/17/18,141.54,106.1
10/18/18,139.04,106.19
10/19/18,139.62,106.28
10/22/18,141.32,106.37
10/23/18,141.09,106.46
10/24/18,139.01,106.55
10/25/18,141.4,106.64
10/26/18,144.13,106.73
10/29/18,140.94,106.82
10/30/18,145.25,106.91
10/31/18,146.6,107
11/01/18,148.17,107.09
11/05/18,149.67,107.18
11/06/18,147.99,107.27
11/07/18,146.78,107.36
11/08/18,143.39,107.45
11/09/18,143.67,107.54
11/12/18,143.66,107.63
11/13/18,143.08,107.72
11/14/18,145.48,107.81
11/16/18,149.77,107.9
11/19/18,149.01,107.93
11/20/18,148.99,107.96
11/21/18,148.06,107.98
11/22/18,148.62,108.01
11/23/18,146.91,108.04
11/26/18,146.26,108.06
11/27/18,150.05,108.09
11/28/18,152.79,108.12
11/29/18,154.1,108.15
11/30/18,154.3,108.17
12/03/18,155.04,108.2
12/04/18,152.78,108.23
12/05/18,153.34,108.26
12/06/18,153.47,108.28
12/07/18,151.73,108.31
12/10/18,149.26,108.34
12/11/18,149.85,108.36
12/12/18,151.06,108.39
12/13/18,152.25,108.42
12/14/18,151.85,108.45
12/17/18,149.62,108.47
12/18/18,150.62,108.54
12/19/18,150.38,108.6
12/20/18,150.74,108.67
12/21/18,150.51,108.73
12/24/18,150.5,108.8
12/26/18,149.5,108.86
12/27/18,151,108.93
12/28/18,154.1,108.99
12/31/18,154.1,109.06
01/02/19,157.84,109.12
01/03/19,158.62,109.19
01/04/19,158.66,109.25
01/07/19,158.55,109.32
01/08/19,158.66,109.38
01/09/19,160.58,109.45
01/10/19,161.02,109.51
01/11/19,160.89,109.58
01/14/19,162.22,109.64
01/15/19,161.87,109.71
01/16/19,162.27,109.78
01/17/19,163.67,109.86
01/18/19,164.17,109.94
01/21/19,164.11,110.02
01/22/19,163.06,110.09
01/23/19,164.89,110.17
01/24/19,166.53,110.25
01/25/19,166.55,110.33
01/28/19,165.66,110.41
01/29/19,165.33,110.48
01/30/19,167.09,110.56
01/31/19,168.39,110.64
02/01/19,168.19,110.72
02/04/19,169.18,110.8
02/05/19,168.68,110.87
02/06/19,164.67,110.95
02/07/19,164.23,111.03
02/08/19,165.47,111.11
02/11/19,164.39,111.19
02/12/19,166.35,111.26
02/13/19,165.96,111.34
02/14/19,168.54,111.42
02/15/19,168.19,111.5
02/18/19,167.07,111.6
02/19/19,168.12,111.7
02/20/19,166.99,111.8
02/21/19,167.29,111.9
02/22/19,168.16,112
02/25/19,167.55,112.1
02/26/19,168.1,112.19
02/27/19,168.04,112.29
02/28/19,166.61,112.39
03/01/19,164.77,112.49
03/06/19,163.97,112.59
03/07/19,164.41,112.69
03/08/19,166.17,112.79
03/11/19,169.2,112.89
03/12/19,169.29,112.99
03/13/19,170.09,113.09
03/14/19,169.82,113.19
03/15/19,170.02,113.29
03/18/19,170.82,113.42
03/19/19,170.3,113.54
03/20/19,168.34,113.67
03/21/19,166.56,113.8
03/22/19,163.19,113.92
03/25/19,163.35,114.05
03/26/19,164.61,114.17
03/27/19,160.45,114.3
03/28/19,163.62,114.42
03/29/19,164.74,114.55
04/01/19,165.31,114.68
04/02/19,164.95,114.8
04/03/19,164.07,114.93
04/04/19,165.9,115.05
04/05/19,167.05,115.18
04/08/19,166.96,115.31
04/09/19,165.74,115.43
04/10/19,166.17,115.56
04/11/19,164.49,115.69
04/12/19,161.66,115.81
04/15/19,161.9,115.94
04/16/19,163.2,116.05
04/17/19,162.41,116.16
04/18/19,164.98,116.27
04/22/19,165.24,116.39
04/23/19,166.68,116.5
04/24/19,166.11,116.61
04/25/19,167.86,116.72
04/26/19,167.63,116.83
04/29/19,167.48,116.94
04/30/19,168.25,117.06
05/02/19,167.77,117.17
05/03/19,167.73,117.28
05/06/19,166.61,117.39
05/07/19,165.97,117.5
05/08/19,167.51,117.62
05/09/19,166.85,117.73
05/10/19,166.48,117.84
05/13/19,164.18,117.95
05/14/19,164.57,118.06
05/15/19,163.61,118.18
05/16/19,160.45,118.24
05/17/19,159.69,118.3
05/20/19,163.31,118.37
05/21/19,167.09,118.43
05/22/19,166.54,118.49
05/23/19,165.85,118.55
05/24/19,165.18,118.62
05/27/19,166.07,118.68
05/28/19,168.99,118.74
05/29/19,170.9,118.81
05/30/19,172.27,118.87
05/31/19,172.11,118.93
06/03/19,172.2,118.99
06/04/19,172.63,119.06
06/05/19,171.02,119.12
06/06/19,172.51,119.18
06/07/19,173.39,119.25
06/10/19,172.51,119.31
06/11/19,174.17,119.37
06/12/19,173.34,119.44
06/13/19,174.36,119.5
06/14/19,174.05,119.56
06/17/19,173.85,119.63
06/18/19,175.47,119.68
06/19/19,177.06,119.73
06/21/19,179.38,119.78
06/24/19,179.42,119.83
06/25/19,176.99,119.89
06/26/19,177.93,119.94
06/27/19,178.55,119.99
06/28/19,179.55,120.04
07/01/19,179.88,120.09
07/02/19,178.62,120.15
07/03/19,180.25,120.2
07/04/19,182.66,120.25
07/05/19,184.41,120.3
07/08/19,185.19,120.35
07/09/19,185.18,120.41
07/10/19,186.57,120.46
07/11/19,186.4,120.51
07/12/19,185.24,120.56
07/15/19,184.82,120.61
07/16/19,184.91,120.68
07/17/19,184.51,120.75
07/18/19,185.48,120.82
07/19/19,183.57,120.89
07/22/19,184.13,120.96
07/23/19,183.98,121.03
07/24/19,184.23,121.1
07/25/19,180.96,121.17
07/26/19,181.1,121.24
07/29/19,181.66,121.31
07/30/19,180.95,121.38
07/31/19,179.78,121.45
08/01/19,180.75,121.52
08/02/19,181.92,121.59
08/05/19,178.95,121.66
08/06/19,182.23,121.72
08/07/19,182.84,121.79
08/08/19,185.54,121.86
08/09/19,185.45,121.93
08/12/19,182.41,122
08/13/19,184.25,122.07
08/14/19,181.96,122.14
08/15/19,180.01,122.21
08/16/19,181.55,122.27
08/19/19,181.1,122.34
08/20/19,180.8,122.4
08/21/19,183.92,122.46
08/22/19,182.38,122.53
08/23/19,179.2,122.59
08/26/19,176.29,122.65
08/27/19,177.98,122.71
08/28/19,178,122.78
08/29/19,179.38,122.84
08/30/19,180.64,122.9
09/02/19,180.27,122.96
09/03/19,179.6,123.03
09/04/19,180.43,123.09
09/05/19,181.31,123.15
09/06/19,181.86,123.21
09/09/19,180.61,123.28
09/10/19,180.17,123.34
09/11/19,181.84,123.4
09/12/19,182.45,123.47
09/13/19,180.62,123.53
09/16/19,180.25,123.59
09/17/19,181.57,123.64
09/18/19,181.88,123.69
09/19/19,182.75,123.73
09/20/19,183.31,123.78
09/23/19,182.46,123.83
09/24/19,181.63,123.88
09/25/19,181.98,123.92
09/26/19,183.79,123.97
09/27/19,183.53,124.02
09/30/19,183.91,124.07
10/01/19,183.42,124.11
10/02/19,180.4,124.16
10/03/19,180.83,124.21
10/04/19,181.48,124.26
10/07/19,179.87,124.3
10/08/19,179.73,124.35
10/09/19,180.84,124.4
10/10/19,180.5,124.45
10/11/19,182.75,124.49
10/14/19,183.54,124.54
10/15/19,183.02,124.59
10/16/19,184.35,124.65
10/17/19,184.37,124.71
10/18/19,184.48,124.78
10/21/19,185.57,124.84
10/22/19,186.28,124.9
10/23/19,186.61,124.96
10/24/19,186.06,125.02
10/25/19,187.66,125.08
10/28/19,189.13,125.15
10/29/19,188.27,125.21
10/30/19,190.62,125.27
10/31/19,188.36,125.33
11/01/19,188.65,125.39
11/04/19,188.7,125.46
11/05/19,187.74,125.52
11/06/19,188.38,125.58
11/07/19,188.96,125.64
11/08/19,186.81,125.7
11/11/19,187.69,125.77
11/12/19,185.59,125.83
11/13/19,184.3,125.89
11/14/19,185.44,125.95
11/18/19,184.3,126.01
11/19/19,183.54,126.12
11/20/19,183.56,126.23
11/21/19,185.65,126.34
11/22/19,187.63,126.45
11/25/19,186.9,126.56
11/26/19,184.84,126.67
11/27/19,185.67,126.78
11/28/19,186.8,126.89
11/29/19,186.67,127
12/02/19,186.91,127.11
12/03/19,187.87,127.22
12/04/19,189.54,127.33
12/05/19,189.75,127.44
12/06/19,190.55,127.56
12/09/19,190.61,127.67
12/10/19,190.28,127.78
12/11/19,191.62,127.89
12/12/19,193.34,128
12/13/19,194.61,128.11
12/16/19,195.03,128.22
12/17/19,195.21,128.4
12/18/19,197.73,128.59
12/19/19,199.83,128.77
12/20/19,200.62,128.95
12/23/19,202.85,129.14
12/24/19,203.04,129.32
12/26/19,204.29,129.51
12/27/19,203.46,129.69
12/30/19,203.22,129.87
12/31/19,203.3,130.06
01/02/20,206.57,130.24
01/03/20,206.84,130.43
01/06/20,205.55,130.61
01/07/20,205.86,130.8
01/08/20,205.51,130.98
01/09/20,205.47,131.17
01/10/20,205.58,131.36
01/13/20,206.9,131.54
01/14/20,207.64,131.73
01/15/20,206.36,131.91
01/16/20,207.44,131.99
01/17/20,210.62,132.06
01/20/20,210.66,132.14
01/21/20,208.28,132.21
01/22/20,210.96,132.29
01/23/20,212.87,132.36
01/24/20,211.48,132.44
01/27/20,207.35,132.51
01/28/20,210.59,132.59
01/29/20,209.15,132.66
01/30/20,208.68,132.74
01/31/20,206.81,132.81
02/03/20,208.94,132.89
02/04/20,209.65,132.96
02/05/20,210.66,133.04
02/06/20,207.76,133.11
02/07/20,206.2,133.19
02/10/20,203.66,133.26
02/11/20,210.25,133.34
02/12/20,212.73,133.41
02/13/20,210.72,133.49
02/14/20,210.68,133.56
02/17/20,212.75,133.64
02/18/20,212.81,133.73
02/19/20,214.57,133.81
02/20/20,212.37,133.9
02/21/20,209.92,133.99
02/26/20,197.16,134.07
02/27/20,191.89,134.16
02/28/20,193.9,134.25
03/02/20,198.12,134.33
03/03/20,196.58,134.42
03/04/20,200.65,134.51
03/05/20,189.39,134.59
03/06/20,181.9,134.68
03/09/20,162.25,134.77
03/10/20,175.35,134.85
03/11/20,162.65,134.94
03/12/20,135.17,135.03
03/13/20,156.63,135.11
03/16/20,134.75,135.2
03/17/20,141.42,135.26
03/18/20,122.67,135.33
03/19/20,123.13,135.39
03/20/20,119.79,135.45
03/23/20,112.39,135.51
03/24/20,124.46,135.57
03/25/20,135.48,135.64
03/26/20,143.52,135.7
03/27/20,137.36,135.76
03/30/20,140.74,135.82
03/31/20,137.15,135.89
04/01/20,130.87,135.95
04/02/20,130.61,136.01
04/03/20,127.04,136.07
04/06/20,135.33,136.14
04/07/20,139.31,136.2
04/08/20,142.84,136.26
04/09/20,143.79,136.32
04/13/20,145.4,136.39
04/14/20,147.74,136.45
04/15/20,146.76,136.51
04/16/20,146.52,136.53
04/17/20,148,136.55
04/20/20,147.89,136.57
04/22/20,152.65,136.58
04/23/20,150.05,136.6
04/24/20,138.99,136.62
04/27/20,142.17,136.64
04/28/20,146.94,136.66
04/29/20,150.26,136.67
04/30/20,145.58,136.69
05/04/20,141.85,136.71
05/05/20,142.46,136.73
05/06/20,141.31,136.75
05/07/20,137.58,136.76
05/08/20,140.65,136.78
05/11/20,138.48,136.8
05/12/20,135.91,136.82
05/13/20,135.73,136.84
05/14/20,138.41,136.85
05/15/20,135.21,136.87
05/18/20,140.06,136.88
05/19/20,139.83,136.89
05/20/20,141.26,136.9
05/21/20,143.91,136.91
05/22/20,144.12,136.92
05/25/20,149.17,136.93
05/26/20,148.1,136.94
05/27/20,152.01,136.95
05/28/20,150.73,136.96
05/29/20,151.74,136.97
06/01/20,154.08,136.98
06/02/20,157.1,136.99
06/03/20,158.93,137
06/04/20,158.98,137.01
06/05/20,160.96,137.02
06/08/20,163.2,137.03
06/09/20,163.48,137.04
06/10/20,160.7,137.05
06/12/20,160.28,137.06
06/15/20,159.06,137.06
06/16/20,159.3,137.15
06/17/20,163.44,137.23
06/18/20,163.56,137.31
06/19/20,165.44,137.4
06/22/20,163.72,137.48
06/23/20,164.76,137.56
06/24/20,163.09,137.65
06/25/20,165.32,137.73
06/26/20,162.61,137.81
06/29/20,164.15,137.89
06/30/20,163.04,137.98
07/01/20,166,138.06
07/02/20,166.13,138.14
07/03/20,168.59,138.23
07/06/20,170.61,138.31
07/07/20,168.33,138.39
07/08/20,170.75,138.48
07/09/20,171.16,138.56
07/10/20,172.13,138.64
07/13/20,170.28,138.73
07/14/20,172.04,138.81
07/15/20,173.29,138.89
07/16/20,171.75,138.99
07/17/20,175.69,139.08
07/20/20,178.75,139.17
07/21/20,178.31,139.26
07/22/20,177.81,139.36
07/23/20,175.3,139.45
07/24/20,175.64,139.54
07/27/20,177.89,139.63
07/28/20,178.54,139.73
07/29/20,180.85,139.82
07/30/20,180.43,139.91
07/31/20,178.8,140.01
08/03/20,178.33,140.1
08/04/20,176.97,140.19
08/05/20,178.64,140.29
08/06/20,180.82,140.38
08/07/20,179.7,140.47
08/10/20,178.87,140.57
08/11/20,178.04,140.66
08/12/20,176.79,140.75
08/13/20,175.47,140.84
08/14/20,177.1,140.94
08/17/20,172.97,141.03
08/18/20,176.65,141.12
08/19/20,175.41,141.2
08/20/20,175.23,141.29
08/21/20,176.71,141.37
08/24/20,178.43,141.46
08/25/20,178.74,141.54
08/26/20,176.49,141.62
08/27/20,175.18,141.71
08/28/20,177.72,141.79
08/31/20,174.44,141.88
09/01/20,178.55,141.96
09/02/20,178.86,142.05
09/03/20,177.13,142.13
09/04/20,178.48,142.22
09/08/20,178.47,142.3
09/09/20,180.14,142.39
09/10/20,177.89,142.47
09/11/20,178.93,142.56
09/14/20,182.28,142.64
09/15/20,182,142.73
09/16/20,180.8,142.86
09/17/20,180.89,142.99
09/18/20,177.75,143.12
09/21/20,174.89,143.25
09/22/20,176.28,143.38
09/23/20,174.03,143.51
09/24/20,175.24,143.64
09/25/20,174.71,143.77
09/28/20,168.87,143.9
09/29/20,168.23,144.03
09/30/20,169.82,144.16
10/01/20,170.62,144.29
10/02/20,168.37,144.42
10/05/20,168.29,144.56
10/06/20,167.46,144.69
10/07/20,166.32,144.82
10/08/20,166.69,144.95
10/09/20,166.91,145.08
10/13/20,166.53,145.21
10/14/20,167.93,145.34
10/15/20,167.59,145.47
10/16/20,168.4,145.63
10/19/20,168.89,145.79
10/20/20,171.34,145.94
10/21/20,172.04,146.1
10/22/20,171.94,146.26
10/23/20,171.1,146.42
10/26/20,170.46,146.57
10/27/20,169.05,146.73
10/28/20,163.41,146.89
10/29/20,163.5,147.05
10/30/20,160.82,147.2
11/03/20,163.28,147.36
11/04/20,166.12,147.52
11/05/20,172.7,147.68
11/06/20,174.42,147.84
11/09/20,177.55,148
11/10/20,178.99,148.15
11/11/20,178.39,148.31
11/12/20,175.93,148.47
11/13/20,179.39,148.63
11/16/20,179.42,148.79
11/17/20,179.32,148.95
11/18/20,178.04,149.11
11/19/20,178.04,149.28
11/20/20,178.39,149.44
11/23/20,177.8,149.6
11/24/20,180.46,149.77
11/25/20,182.06,149.93
11/26/20,183.29,150.09
11/27/20,185.63,150.26
11/30/20,182.89,150.42
12/01/20,186.3,150.58
12/02/20,187.56,150.75
12/03/20,190.94,150.91
12/04/20,193.84,151.07
12/07/20,191.47,151.24
12/08/20,192.6,151.4
12/09/20,192.34,151.57
12/10/20,194.63,151.73
12/11/20,194.88,151.9
12/14/20,195.15,152.06
12/15/20,199.6,152.23
12/16/20,201.68,152.44
12/17/20,202.8,152.66
12/18/20,203.64,152.88
12/21/20,200.01,153.1
12/22/20,200.4,153.32
12/23/20,203.22,153.54
12/24/20,203.3,153.77
12/28/20,205.05,153.99
12/29/20,205.9,154.21
12/30/20,207.42,154.43
12/31/20,207.47,154.65
01/04/21,208.51,154.87
01/05/21,209.63,155.09
01/06/21,207.65,155.32
01/07/21,209.4,155.54
01/08/21,215.42,155.76
01/11/21,212.99,155.98
01/12/21,217.18,156.21
01/13/21,217.08,156.43
01/14/21,220.07,156.65
01/15/21,216.13,156.87
01/18/21,217.17,156.96
01/19/21,217.14,157.05
01/20/21,216.01,157.14
01/21/21,213.69,157.23
01/22/21,211.76,157.32
01/25/21,211.75,157.41
01/26/21,207.51,157.5
01/27/21,205.72,157.6
01/28/21,209.96,157.69
01/29/21,206.35,157.78
02/01/21,210.21,157.87
02/02/21,214.26,157.96
02/03/21,218.89,158.05
02/04/21,219.52,158.14
02/05/21,223.61,158.23
02/08/21,224.51,158.32
02/09/21,224.65,158.41
02/10/21,221.68,158.5
02/11/21,224.52,158.59
02/12/21,225.54,158.68
02/17/21,225.5,158.77
02/18/21,223.31,158.95
02/19/21,225.31,159.14
02/22/21,222.86,159.32
02/23/21,224.08,159.5
02/24/21,224.42,159.69
02/25/21,216.82,159.87
02/26/21,212.04,160.05
03/01/21,216.16,160.24
03/02/21,218.19,160.42
03/03/21,214.94,160.61
03/04/21,218.83,160.79
03/05/21,225.56,160.97
03/08/21,216.71,161.16
03/09/21,214.14,161.34
03/10/21,216.8,161.53
03/11/21,224.96,161.71
03/12/21,223.5,161.9
03/15/21,224.94,162.08
03/16/21,224.28,162.25
03/17/21,228.42,162.41
03/18/21,223.06,162.57
03/19/21,227.11,162.74
03/22/21,227.36,162.91
03/23/21,226.85,163.09
03/24/21,223.67,163.26
03/25/21,226.1,163.43
03/26/21,226.91,163.6
03/29/21,227.28,163.77
03/30/21,230.32,163.95
03/31/21,232.59,164.12
04/01/21,232.3,164.29
04/05/21,235.93,164.46
04/06/21,235.89,164.63
04/07/21,236.39,164.81
04/08/21,240.29,164.98
04/09/21,240.25,165.15
04/12/21,241.19,165.33
04/13/21,240.81,165.5
04/14/21,241.8,165.67
04/15/21,244.42,165.85
04/16/21,245.6,165.95
04/19/21,244.06,166.05
04/20/21,243.18,166.15
04/22/21,242.55,166.25
04/23/21,245.26,166.35
04/26/21,244.22,166.45
04/27/21,242.91,166.55
04/28/21,243.02,166.65
04/29/21,241.93,166.75
04/30/21,242.44,166.85
05/03/21,243.8,166.95
05/04/21,241.13,167.06
05/05/21,244.65,167.16
05/06/21,243.76,167.26
05/07/21,248.49,167.36
05/10/21,245.41,167.46
05/11/21,244.31,167.56
05/12/21,237.01,167.66
05/13/21,238.67,167.76
05/14/21,241.52,167.87
05/17/21,240.43,167.97
05/18/21,240.18,168.14
05/19/21,241.36,168.31
05/20/21,244.09,168.49
05/21/21,244.18,168.66
05/24/21,248.48,168.83
05/25/21,247.73,169.01
05/26/21,249.28,169.18
05/27/21,251.19,169.35
05/28/21,252.8,169.53
05/31/21,255.04,169.7
06/01/21,256.52,169.87
06/02/21,255.08,170.05
06/04/21,255.31,170.22
06/07/21,256.22,170.4
06/08/21,252.67,170.57
06/09/21,254.13,170.75
06/10/21,255.95,170.92
06/11/21,255.31,171.09
06/14/21,259,171.27
06/15/21,258.56,171.44
06/16/21,257.59,171.57
06/17/21,256.92,171.7
06/18/21,258.02,171.83
06/21/21,260.59,171.96
06/22/21,261.4,172.08
06/23/21,261.67,172.21
06/24/21,263.02,172.34
06/25/21,262.02,172.47
06/28/21,262.59,172.6
06/29/21,263.12,172.73
06/30/21,262.71,172.86
07/01/21,261.94,172.98
07/02/21,264.84,173.11
07/05/21,264.37,173.24
07/06/21,260.78,173.37
07/07/21,261.97,173.5
07/08/21,258.46,173.63
07/09/21,258.47,173.76
07/12/21,263.94,173.89
07/13/21,264.92,174.02
07/14/21,265.45,174.15
07/15/21,263.73,174.27
07/16/21,262.81,174.46
07/19/21,258.22,174.64
07/20/21,259.39,174.82
07/21/21,261.47,175.01
07/22/21,263.04,175.19
07/23/21,261.97,175.37
07/26/21,262.57,175.56
07/27/21,258.01,175.74
07/28/21,257.33,175.92
07/29/21,257.18,176.11
07/30/21,250.83,176.29
08/02/21,252.24,176.47
08/03/21,253.25,176.66
08/04/21,251.83,176.84
08/05/21,250.05,177.03
08/06/21,253.32,177.21
08/09/21,254.94,177.4
08/10/21,253.81,177.58
08/11/21,253.25,177.76
08/12/21,248.72,177.95
08/13/21,249.48,178.13
08/16/21,241.64,178.32
08/17/21,234.7,178.5
08/18/21,233.51,178.68
08/19/21,235.58,178.86
08/20/21,238,179.04
08/23/21,237.45,179.22
08/24/21,244.46,179.4
08/25/21,247.18,179.58
08/26/21,242.52,179.76
08/27/21,247.24,179.94
08/30/21,245.4,180.12
08/31/21,243.68,180.3
09/01/21,243.96,180.48
09/02/21,238.71,180.66
09/03/21,239.76,180.84
09/06/21,240.51,181.02
09/08/21,229.74,181.2
09/09/21,232.28,181.38
09/10/21,232.44,181.56
09/13/21,236.5,181.74
09/14/21,236.7,181.93
09/15/21,234.97,182.11
09/16/21,235.96,182.33
09/17/21,234.03,182.55
09/20/21,228.81,182.77
09/21/21,232.03,182.99
09/22/21,236.11,183.21
09/23/21,240.23,183.43
09/24/21,239.99,183.65
09/27/21,241.54,183.87
09/28/21,236.34,184.1
09/29/21,237.8,184.32
09/30/21,238.94,184.54
10/01/21,243.83,184.76
10/04/21,238.57,184.98
10/05/21,236.54,185.21
10/06/21,237.31,185.43
10/07/21,239.43,185.65
10/08/21,243.06,185.88
10/11/21,239.75,186.1
10/13/21,243.43,186.32
10/14/21,243.32,186.55
10/15/21,246.37,186.77
10/18/21,245.19,187.01
10/19/21,238.27,187.26
10/20/21,238.64,187.5
10/21/21,231.5,187.75
10/22/21,229.13,187.99
10/25/21,233.39,188.24
10/26/21,227.35,188.49
10/27/21,225.61,188.73
10/28/21,223.03,188.98
10/29/21,218.53,189.22
11/01/21,224.39,189.47
11/03/21,225.94,189.72
11/04/21,222.33,189.96
11/05/21,225.76,190.21
11/08/21,224.07,190.46
11/09/21,225.26,190.71
11/10/21,229.52,190.95
11/11/21,233.39,191.2
11/12/21,230.97,191.45
11/16/21,224.86,191.7
11/17/21,219.36,191.9
11/18/21,217.67,192.1
11/19/21,217.86,192.3
11/22/21,218.78,192.5
11/23/21,220.55,192.69
11/24/21,220.56,192.89
11/25/21,224.29,193.09
11/26/21,216.91,193.29
11/29/21,217.38,193.49
11/30/21,210.86,193.69
12/01/21,207.35,193.89
12/02/21,213.01,194.09
12/03/21,218.37,194.3
12/06/21,224.79,194.5
12/07/21,225.77,194.7
12/08/21,231.14,194.9
12/09/21,226.72,195.1
12/10/21,231.93,195.3
12/13/21,229.5,195.5
12/14/21,225.77,195.7
12/15/21,227.21,195.9
12/16/21,227.02,196.07
12/17/21,226.03,196.23
12/20/21,219.24,196.39
12/21/21,220.76,196.55
12/22/21,222.57,196.72
12/23/21,222.31,196.88
12/24/21,222.24,197.04
12/27/21,225.36,197.2
12/28/21,225.94,197.37
12/29/21,223.33,197.53
12/30/21,227.32,197.69
12/31/21,227.44,197.85
01/03/22,221.85,198.02
01/04/22,219.41,198.18
01/05/22,211.84,198.34
01/06/22,210.61,198.51
01/07/22,213.97,198.67
01/10/22,212.77,198.83
01/11/22,216.83,199
01/12/22,222.85,199.16
01/13/22,222.23,199.33
01/14/22,226.1,199.49
01/17/22,224.52,199.65
01/18/22,222.88,199.8
01/19/22,226.3,199.95
01/20/22,233.98,200.09
01/21/22,233.13,200.24
01/24/22,229.57,200.38
01/25/22,233.72,200.53
01/26/22,238.21,200.68
01/27/22,242.62,200.82
01/28/22,240.3,200.97
01/31/22,244.83,201.12
02/01/22,245.18,201.27
02/02/22,241.63,201.41
02/03/22,238.98,201.56
02/04/22,236.81,201.71
02/07/22,236.8,201.85
02/08/22,235.53,202
02/09/22,238.72,202.15
02/10/22,238.94,202.3
02/11/22,238.35,202.44
02/14/22,240.58,202.59
02/15/22,243.9,202.74
02/16/22,245.82,202.98
02/17/22,242.93,203.22
02/18/22,241.18,203.46
02/21/22,237.62,203.7
02/22/22,239.81,203.94
02/23/22,237.59,204.18
02/24/22,237.04,204.42
02/25/22,237.05,204.66
03/02/22,238.32,204.9
03/03/22,238.99,205.14
03/04/22,234.33,205.38
03/07/22,225.64,205.62
03/08/22,227.41,205.86
03/09/22,235.09,206.1
03/10/22,233.13,206.34
03/11/22,225.78,206.59
03/14/22,222.47,206.83
03/15/22,222.36,207.07
03/16/22,228,207.36
03/17/22,233.42,207.64
03/18/22,240.61,207.93
03/21/22,241.9,208.22
03/22/22,245.8,208.5
03/23/22,248.74,208.79
03/24/22,255.04,209.08
03/25/22,255.91,209.36
03/28/22,253.86,209.65
03/29/22,256.33,209.94
03/30/22,254.25,210.23
03/31/22,254.58,210.52
04/01/22,259.36,210.81
04/04/22,257.99,211.1
04/05/22,252.4,211.38
04/06/22,250.11,211.67
04/07/22,251.1,211.96
04/08/22,251.33,212.25
04/11/22,248.59,212.55
04/12/22,247.97,212.84
04/13/22,250.05,213.13
04/14/22,247.27,213.42
04/18/22,248.2,213.71
04/19/22,248.67,213.96
04/20/22,248.68,214.2
04/22/22,243.32,214.45
04/25/22,243.57,214.7
04/26/22,240.91,214.95
04/27/22,242.09,215.19
04/28/22,243.52,215.44
04/29/22,241.26,215.69
05/02/22,237.19,215.94
05/03/22,240.17,216.19
05/04/22,246.8,216.43
05/05/22,241.97,216.68
05/06/22,238.23,216.93
05/09/22,232.49,217.18
05/10/22,234.01,217.43
05/11/22,236.65,217.68
05/12/22,238.67,217.93
05/13/22,245.04,218.18
05/16/22,246.45,218.43
05/17/22,247.74,218.57
05/18/22,242.12,218.71
05/19/22,242.5,218.86
05/20/22,245.31,219
05/23/22,248.23,219.14
05/24/22,246.17,219.28
05/25/22,248.18,219.42
05/26/22,254.23,219.57
05/27/22,253.79,219.71
05/30/22,251.35,219.85
05/31/22,251.86,219.99
06/01/22,251.58,220.13
06/02/22,254.21,220.28
06/03/22,251.97,220.42
06/06/22,249.75,220.56
06/07/22,249.23,220.7
06/08/22,248.19,220.85
06/09/22,247.5,220.99
06/10/22,243.02,221.13
06/13/22,236.59,221.27
06/14/22,235.05,221.42
06/15/22,241.01,221.56
06/17/22,235.27,221.74
06/20/22,232.44,221.91
06/21/22,231.29,222.09
06/22/22,230.18,222.27
06/23/22,227.97,222.44
06/24/22,227.8,222.62
06/27/22,229.11,222.8
06/28/22,227.29,222.98
06/29/22,227.05,223.15
06/30/22,228.73,223.33
07/01/22,229.29,223.51
07/04/22,228.34,223.69
07/05/22,224.84,223.86
07/06/22,225.72,224.04
07/07/22,229.6,224.22
07/08/22,230.44,224.4
07/11/22,225.38,224.58
07/12/22,225.22,224.75
07/13/22,224.91,224.93
07/14/22,223.18,225.11
07/15/22,225.08,225.29
07/18/22,224.56,225.26
07/19/22,226.35,225.23
07/20/22,230.3,225.2
07/21/22,229.36,225.17
07/22/22,229.33,225.14
07/25/22,229.22,225.11
07/26/22,228.45,225.08
07/27/22,233.68,225.05
07/28/22,236.11,225.02
07/29/22,239.22,224.99
08/01/22,237.83,224.95
08/02/22,239.52,224.92
08/03/22,244.4,224.89
08/04/22,253.33,224.86
08/05/22,254.6,224.83
08/08/22,257.57,224.8
08/09/22,256.75,224.77
08/10/22,260.65,224.74
08/11/22,257.99,224.71
08/12/22,265.68,224.68
08/15/22,267.79,224.65
08/16/22,265.44,224.67
08/17/22,268.1,224.69
08/18/22,268.46,224.72
08/19/22,264.58,224.74
08/22/22,262.78,224.76
08/23/22,268.72,224.78
08/24/22,270.74,224.8
08/25/22,271.47,224.83
08/26/22,271.91,224.85
08/29/22,274.26,224.87
08/30/22,272.43,224.89
08/31/22,271.77,224.91
09/01/22,274.75,224.93
09/02/22,281.52,224.96
09/05/22,284.57,224.98
09/06/22,278.35,225
09/08/22,276.86,225.02
09/09/22,281.63,225.04
09/12/22,284.32,225.07
09/13/22,280.51,225.09
09/14/22,283.38,225.11
09/15/22,281.67,225.13
09/16/22,279.32,225.16
09/19/22,282.8,225.19
09/20/22,284.35,225.22
09/21/22,285.52,225.25
09/22/22,291.94,225.28
09/23/22,288.05,225.31
09/26/22,278.94,225.34
09/27/22,276.86,225.37
09/28/22,278.82,225.4
09/29/22,277.5,225.43
09/30/22,282.9,225.46
10/03/22,295.71,225.49
10/04/22,296.38,225.52
10/05/22,296.04,225.55
10/06/22,298.99,225.59
10/07/22,296.8,225.62
10/10/22,297.7,225.65
10/11/22,293.74,225.68
10/13/22,291.95,225.71
10/14/22,288.48,225.74
10/17/22,292.4,225.77
10/18/22,295.92,225.94
10/19/22,296.35,226.11
10/20/22,298.92,226.28
10/21/22,302.57,226.45
10/24/22,298.07,226.62
10/25/22,294.24,226.8
10/26/22,290.13,226.97
10/27/22,301.82,227.14
10/28/22,303.07,227.31
10/31/22,314.98,227.48
11/01/22,320.5,227.65
11/03/22,324.68,227.83
11/04/22,325.03,228
11/07/22,312.03,228.17
11/08/22,310.18,228.34
11/09/22,308.3,228.52
11/10/22,289.31,228.69
11/11/22,287.59,228.86
11/14/22,290.95,229.03
11/16/22,284.96,229.21
11/17/22,283,229.35
11/18/22,284.01,229.49
11/21/22,293.72,229.63
11/22/22,290.35,229.77
11/23/22,285.99,229.91
11/24/22,296.67,230.05
11/25/22,289.23,230.19
11/28/22,289.73,230.33
11/29/22,295.11,230.47
11/30/22,297.12,230.61
12/01/22,293.12,230.75
12/02/22,296.05,230.9
12/05/22,290.1,231.04
12/06/22,292.71,231.18
12/07/22,292.21,231.32
12/08/22,286.99,231.46
12/09/22,284.35,231.6
12/12/22,280,231.74
12/13/22,276.91,231.88
12/14/22,280.16,232.02
12/15/22,280.48,232.17
12/16/22,279.02,232.34
12/19/22,281.96,232.51
12/20/22,287.89,232.68
12/21/22,289.68,232.85
12/22/22,290.3,233.02
12/23/22,295.89,233.19
12/26/22,292.97,233.36
12/27/22,288.53,233.53
12/28/22,294.4,233.7
12/29/22,293.68,233.87
12/30/22,293.76,234.04
01/02/23,283.86,234.21
01/03/23,281.77,234.39
01/04/23,283.24,234.56
01/05/23,286.39,234.73
01/06/23,287.41,234.9
01/09/23,288.14,235.07
01/10/23,292.85,235.24
01/11/23,299.81,235.41
01/12/23,296.55,235.59
01/13/23,294.75,235.76
01/16/23,293.03,235.93
01/17/23,297.22,236.09
01/18/23,297.33,236.25
01/19/23,298.25,236.41
01/20/23,296.99,236.56
01/23/23,295.6,236.72
01/24/23,298.53,236.88
01/25/23,301.93,237.04
01/26/23,301.47,237.2
01/27/23,299.04,237.36
01/30/23,299.45,237.52
01/31/23,302.88,237.68
02/01/23,300.13,237.84
02/02/23,298.91,238
02/03/23,294.55,238.15
02/06/23,296.7,238.31
02/07/23,294.31,238.47
02/08/23,300.98,238.63
02/09/23,297.86,238.79
02/10/23,299.01,238.95
02/13/23,300.09,239.11
02/14/23,295.79,239.27
02/15/23,299.98,239.43
02/16/23,302.32,239.67
02/17/23,299.33,239.91
02/22/23,297.16,240.14
02/23/23,296.93,240.38
02/24/23,296.04,240.62
02/27/23,295.89,240.85
02/28/23,293.11,241.09
03/01/23,287.99,241.33
03/02/23,285.23,241.57
03/03/23,282.84,241.8
03/06/23,286.73,242.04
03/07/23,288.21,242.28
03/08/23,291.99,242.52
03/09/23,289.54,242.76
03/10/23,286.45,242.99
03/13/23,285.27,243.23
03/14/23,282.95,243.47
03/15/23,285.1,243.71
03/16/23,287.16,243.9
03/17/23,284.18,244.09
03/20/23,280.77,244.28
03/21/23,281.7,244.47
03/22/23,282.15,244.66
03/23/23,277.28,244.85
03/24/23,282.01,245.04
03/27/23,284.82,245.24
03/28/23,289.3,245.43
03/29/23,287.83,245.62
03/30/23,292.47,245.81
03/31/23,287.98,246
04/03/23,285.31,246.19
04/04/23,287.07,246.38
04/05/23,285.35,246.57
04/06/23,285.73,246.77
04/10/23,286.84,246.96
04/11/23,295.86,247.15
04/12/23,298.19,247.34
04/13/23,300.66,247.53
04/14/23,300.46,247.73
04/17/23,297.39,247.92
04/18/23,295.42,248.12
04/19/23,289.92,248.31
04/20/23,294.52,248.51
04/24/23,294.45,248.71
04/25/23,291.31,248.91
04/26/23,291.19,249.11
04/27/23,295.46,249.31
04/28/23,298.96,249.51
05/02/23,292.47,249.7
05/03/23,292.45,249.9
05/04/23,294.44,250.1
05/05/23,298.77,250.3
05/08/23,296.92,250.5
05/09/23,299.67,250.7
05/10/23,304.41,250.9
05/11/23,306.54,251.1
05/12/23,303.73,251.3
05/15/23,304.61,251.5
05/16/23,302.06,251.62
05/17/23,307.57,251.74
05/18/23,307.22,251.85
05/19/23,312.22,251.97
05/22/23,313.63,252.09
05/23/23,313.14,252.21
05/24/23,310.46,252.33
05/25/23,313.85,252.44
05/26/23,315.48,252.56
05/29/23,314.3,252.68
05/30/23,312.17,252.8
05/31/23,312.67,252.92
06/01/23,317.7,253.04
06/02/23,322.23,253.16
06/05/23,323.75,253.27
06/06/23,329.81,253.39
06/07/23,334.24,253.51
06/09/23,337.04,253.63
06/12/23,337.42,253.75
06/13/23,335.74,253.87
06/14/23,340.7,253.99
06/15/23,342.54,254.1
06/16/23,343.85,254.17
06/19/23,345.25,254.24
06/20/23,344.85,254.31
06/21/23,349.54,254.38
06/22/23,346.46,254.45
06/23/23,350.71,254.52
06/26/23,348.67,254.59
06/27/23,344.57,254.66
06/28/23,343.28,254.73
06/29/23,349.11,254.8
06/30/23,351.22,254.86
07/03/23,354.99,254.93
07/04/23,354.12,255
07/05/23,356.05,255.07
07/06/23,350.72,255.14
07/07/23,358.29,255.21
07/10/23,356.89,255.28
07/11/23,355.5,255.35
07/12/23,354.48,255.42
07/13/23,357.4,255.49
07/14/23,350.47,255.56
07/17/23,353.13,255.63
07/18/23,352.58,255.73
07/19/23,350.67,255.83
07/20/23,354.31,255.93
07/21/23,359.14,256.04
07/24/23,361.98,256.14
07/25/23,362.6,256.24
07/26/23,364.66,256.34
07/27/23,361.06,256.45
07/28/23,362.42,256.55
07/31/23,365.14,256.65
08/01/23,365.57,256.76
08/02/23,364.75,256.86
08/03/23,363.66,256.96
08/04/23,362.85,257.06
08/07/23,359.97,257.17
08/08/23,357.24,257.27
08/09/23,356.25,257.37
08/10/23,356.73,257.48
08/11/23,357.92,257.58
08/14/23,354.18,257.68
08/15/23,351.73,257.79
08/16/23,348.41,257.91
08/17/23,346.7,258.03
08/18/23,349.19,258.15
08/21/23,347.82,258.27
08/22/23,351.64,258.39
08/23/23,354.52,258.51
08/24/23,351.76,258.63
08/25/23,348.88,258.75
08/28/23,353.02,258.87
08/29/23,356.61,258.99
08/30/23,354.4,259.11
08/31/23,348.83,259.23
09/01/23,354.32,259.35
09/04/23,354.06,259.47
09/05/23,350.47,259.59
09/06/23,346.9,259.71
09/08/23,345.54,259.83
09/11/23,349.1,259.95
09/12/23,354.24,260.07
09/13/23,356.44,260.2
09/14/23,357.72,260.32
09/15/23,357.03,260.44
09/18/23,355.58,260.58
09/19/23,354.34,260.71
09/20/23,355.77,260.84
09/21/23,350.9,260.97
09/22/23,350.78,261.1
09/25/23,350.58,261.23
09/26/23,345.89,261.36
09/27/23,342.96,261.49
09/28/23,347.02,261.62
09/29/23,348.76,261.75
10/02/23,346.01,261.88
10/03/23,341,262.01
10/04/23,340.35,262.14
10/05/23,338.45,262.28
10/06/23,339.8,262.41
10/09/23,342.41,262.54
10/10/23,349.82,262.67
10/11/23,350.79,262.8
10/13/23,345.06,262.93
10/16/23,346.64,263.06
10/17/23,346.81,263.19
10/18/23,341.92,263.31
10/19/23,344.81,263.44
10/20/23,346.07,263.56
10/23/23,348.76,263.69
10/24/23,350.51,263.81
10/25/23,349.17,263.94
10/26/23,354.75,264.07
10/27/23,348.68,264.19
10/30/23,345.56,264.32
10/31/23,345.94,264.44
11/01/23,350.61,264.57
11/03/23,361.31,264.69
11/06/23,359.82,264.82
11/07/23,363.95,264.95
11/08/23,362.22,265.07
11/09/23,361.15,265.2
11/10/23,365.93,265.32
11/13/23,365.76,265.45
11/14/23,372.86,265.58
11/16/23,375.73,265.7
11/17/23,376.55,265.84
11/20/23,377.69,265.97
11/21/23,374.99,266.1
11/22/23,376.02,266.24
11/23/23,378.54,266.37
11/24/23,375.71,266.5
11/27/23,375.55,266.64
11/28/23,377.55,266.77
11/29/23,376.38,266.9
11/30/23,380.56,267.04
12/01/23,384.42,267.17
12/04/23,380.47,267.31
12/05/23,381.52,267.44
12/06/23,380.23,267.57
12/07/23,383,267.71
12/08/23,383.25,267.84
12/11/23,382.16,267.98
12/12/23,381.36,268.11
12/13/23,386.86,268.24
12/14/23,391.02,268.38
12/15/23,389.52,268.51
12/18/23,390.8,268.71
12/19/23,391.28,268.9
12/20/23,388.24,269.09
12/21/23,391.54,269.29
12/22/23,394.16,269.48
12/26/23,396.42,269.68
12/27/23,398.38,269.87
12/28/23,398.86,270.06
12/29/23,398.95,270.26
01/02/24,391.84,270.45
01/03/24,391.68,270.65
01/04/24,388.07,270.84
01/05/24,393.56,271.04
01/08/24,397.08,271.23
01/09/24,395.75,271.43
01/10/24,396.58,271.62
01/11/24,394.73,271.82
01/12/24,396.33,272.01
01/15/24,398.96,272.21
01/16/24,391.62,272.37
01/17/24,389.9,272.53
01/18/24,384.79,272.69
01/19/24,387.05,272.85
01/22/24,383.94,273.01
01/23/24,389.41,273.17
01/24/24,390.19,273.33
01/25/24,390.46,273.49
01/26/24,391.41,273.65
01/29/24,387.99,273.82
01/30/24,386.05,273.98
01/31/24,388.12,274.14
02/01/24,388.16,274.3
02/02/24,387.21,274.46
02/05/24,387.7,274.62
02/06/24,392.04,274.78
02/07/24,393.07,274.94
02/08/24,388.28,275.11
02/09/24,391.52,275.27
02/14/24,388.72,275.43
02/15/24,387.67,275.59
02/16/24,391.05,275.83
02/19/24,393.31,276.06
02/20/24,400.22,276.3
02/21/24,399.28,276.53
02/22/24,398.74,276.77
02/23/24,396.44,277
02/26/24,395.99,277.24
02/27/24,402.48,277.47
02/28/24,402.6,277.71
02/29/24,399.82,277.94
03/01/24,401.74,278.18
03/04/24,400.04,278.42
03/05/24,402.81,278.65
03/06/24,404.1,278.89
03/07/24,403.62,279.13
03/08/24,405.87,279.36
03/11/24,405.77,279.6
03/12/24,408.14,279.84
03/13/24,407.72,280.08
03/14/24,410.83,280.31
03/15/24,408.95,280.55
03/18/24,407.17,280.67
03/19/24,410,280.79
03/20/24,414.63,280.91
03/21/24,411.74,281.03
03/22/24,409.34,281.14
03/25/24,410.46,281.26
03/26/24,411.32,281.38
03/27/24,413.56,281.5
03/28/24,413.9,281.62
04/01/24,410.36,281.74
04/02/24,412.61,281.86
04/03/24,411.23,281.97
04/04/24,411.76,282.09
04/05/24,409.81,282.21
04/08/24,414.28,282.33
04/09/24,416.15,282.45
04/10/24,410.42,282.57
04/11/24,407.1,282.69
04/12/24,403,282.81
04/15/24,397.17,282.93
04/16/24,393.61,283.08
04/17/24,391.94,283.24
04/18/24,391.84,283.4
04/19/24,393.78,283.56
04/22/24,396.01,283.72
04/23/24,395.84,283.87
04/24/24,393.68,284.03
04/25/24,391.52,284.19
04/26/24,398.05,284.35
04/29/24,398.5,284.51
04/30/24,394.25,284.67
05/02/24,397.96,284.82
05/03/24,406.1,284.98
05/06/24,406.09,285.14
05/07/24,405.04,285.3
05/08/24,404.76,285.46
05/09/24,398.76,285.62
05/10/24,398.82,285.78
05/13/24,397.7,285.93
05/14/24,401.38,286.09
05/15/24,407.57,286.25
05/16/24,409.86,286.42
05/17/24,411.81,286.59
05/20/24,406.8,286.76
05/21/24,407.32,286.93
05/22/24,400.98,287.1
05/23/24,401.13,287.27
05/24/24,400.85,287.44
05/27/24,400.96,287.61
05/28/24,399.98,287.78
05/29/24,396.52,287.96
05/31/24,394.29,288.13
06/03/24,393.81,288.3
06/04/24,394.04,288.47
06/05/24,392.91,288.64
06/06/24,396.42,288.81
06/07/24,391.38,288.98
06/10/24,389.02,289.15
06/11/24,391.12,289.32
06/12/24,387.28,289.49
06/13/24,385.43,289.67
06/14/24,385.87,289.84
06/17/24,382.76,290.01
06/18/24,382.65,290.14
06/19/24,384.11,290.27
06/20/24,383.43,290.4
06/21/24,384.55,290.53
06/24/24,387.47,290.66
06/25/24,384.97,290.8
06/26/24,385.22,290.93
06/27/24,396.56,291.06
06/28/24,394.4,291.19
07/01/24,393.45,291.32
07/02/24,393.52,291.45
07/03/24,396.95,291.59
07/04/24,401.85,291.72
07/05/24,401.43,291.85
07/08/24,400.23,291.98
07/09/24,403,292.11
07/10/24,403.89,292.24
07/11/24,407.25,292.38
07/12/24,408.76,292.51
07/15/24,412.23,292.64
07/16/24,412.32,292.77
07/17/24,410.64,292.89
07/18/24,407.02,293.02
07/19/24,409.09,293.15
07/22/24,412.83,293.27
07/23/24,409.74,293.4
07/24/24,407.86,293.53
07/25/24,405.68,293.65
07/26/24,407.07,293.78
07/29/24,408.54,293.91
07/30/24,407.54,294.03
07/31/24,408.55,294.16
08/01/24,407.18,294.29
08/02/24,402.18,294.42
08/05/24,398.2,294.54
08/06/24,400.14,294.67
08/07/24,404.27,294.8
08/08/24,409.07,294.93
08/09/24,415.25,295.05
08/12/24,415.4,295.18
08/13/24,418.52,295.31
08/14/24,419.57,295.43
08/15/24,420.11,295.56
08/16/24,419.91,295.72
08/19/24,423.95,295.88
08/20/24,424,296.04
08/21/24,423.9,296.2
08/22/24,419.02,296.36
08/23/24,424.61,296.52
08/26/24,423.5,296.68
08/27/24,422.11,296.84
08/28/24,422.96,297
08/29/24,418.74,297.16
08/30/24,415.11,297.32
09/02/24,417.1,297.48
09/03/24,417.98,297.64
09/04/24,420.97,297.8
09/05/24,420.9,297.96
09/06/24,416.5,298.13
09/09/24,415.13,298.29
09/10/24,414.68,298.45
09/11/24,416.93,298.61
09/12/24,415.18,298.77
09/13/24,419.33,298.93
09/16/24,417.19,299.09
09/17/24,418.39,299.18
09/18/24,418.38,299.28
09/19/24,413.98,299.37
09/20/24,406,299.46
09/23/24,402.52,299.55
09/24/24,405.47,299.64
09/25/24,400.72,299.74
09/26/24,405.9,299.83
09/27/24,406.26,299.92
09/30/24,403.15,300.01
10/01/24,401.58,300.11
10/02/24,405,300.2
10/03/24,399.85,300.29
10/04/24,405.18,300.38
10/07/24,405.79,300.48
10/08/24,409.6,300.57
10/09/24,404.68,300.66
10/10/24,404.54,300.75
10/11/24,402.8,300.85
10/14/24,406.16,300.94
10/15/24,407.72,301.03
10/16/24,408.5,301.13
10/17/24,407.08,301.22
10/18/24,404.35,301.31
10/21/24,407.18,301.41
10/22/24,407.14,301.5
10/23/24,408.07,301.59
10/24/24,409.12,301.69
10/25/24,407.14,301.78
10/28/24,409.48,301.87
10/29/24,407.15,301.97
10/30/24,409.4,302.06
10/31/24,408.11,302.16