Patriot - 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 only com estratégia focada em valor e ciclos econômicos, combinando stock-picking e market timing na escolha de ações, a partir de análise fundamentalista profunda.
O risco predominante do fundo vem da carteira comprada em ações brasileiras sendo complementado pela gestão ativa da exposição direcional do fundo e posições em bolsas internacionais.
Os investimentos são realizados a partir de uma sólida abordagem micro e macroeconômica e de uma rigorosa avaliação dos riscos envolvidos.
O Fundo pode manter até 20% dos seus recursos no exterior.
Público Alvo

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

Data de Início	18/07/2012
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 à solicitação do resgate
Pagamento do Resgate	2º dia útil subsequente à conversão de cotas
Taxa de Antecipação de Resgate	5%¹
Taxa de Administração	2.0% a.a.²
Taxa de Performance	20% do que exceder o diferencial do IBX
Gestores	SPX Gestão de Recursos Ltda.
Administrador	Intrag Distribuidora de Títulos e Valores Mobiliários Ltda
Tributação	15% na fonte sobre o ganho nominal
¹Incidente sobre os valores resgatados. Nessas condições a quotização será no dia do recebimento do pedido com pagamento no dia útil subsequente.
²Taxa de administração total de 2,00% a.a., sendo 0,70% a.a. incidente sobre os investimentos no SPX Patriot FIC FIA, acrescido de 1,30% a.a. incidente sobre os investimentos do SPX Patriot FIC FIA no SPX Patriot Master FIA.
A rentabilidade divulgada engloba a performance histórica do fundo a partir de 18/07/2012 até a presente data, inclusive no período compreendido entre 18/07/2012 e 17/09/2012, em que a gestão da carteira do fundo era exercida por Leonardo de Andrade Linhares, atual diretor responsável pela administração de carteiras de valores mobiliários da SPX Gestão de Recursos Ltda., que figurava na qualidade de administrador pessoa natural anteriormente à transferência da gestão para a SPX Equities Gestão de Recursos Ltda. (posteriormente incorporada pela SPX Gestão de Recursos Ltda.)
Dados estatísticos

Retorno Acumulado desde o início (18/07/2012)	315.21%
Diferencial do IBX Acumulado	151.91%
Retorno Anualizado	12.19%
Diferencial do IBX Anualizado	4.05%
Meses Positivos	89
Meses Negativos	60
Maior Retorno Mensal	12.95%
Menor Retorno Mensal	-26.96%
Volatilidade Anualizada	19.95%
Patrimônio Líquido Médio (12 Meses) - FIC	R$ 122.083.700,00
Patrimônio Líquido médio (12 Meses) - Master	R$ 731.235.338,00
Patrimônio Líquido - FIC	R$ 137.241.492,00
Patrimônio Líquido - Master	R$ 690.650.331,00
Data de referência 29/11/2024
Performance

	Jan	Fev	Mar	Abr	Mai	Jun	Jul	Ago	Set	Out	Nov	Dez	Ano	IBX no Ano	Desde o Início	IBX desde o Início
2012	-	-	-	-	-	-	2.54%	3.66%	3.04%	1.9%	1.53%	4.88%	18.85%	10.23%	18.85%	10.23%
2013	2.22%	-0.96%	-0.45%	0.86%	1.14%	-5.14%	1.13%	0.7%	2.61%	2.91%	-0.87%	-2.02%	1.86%	-3.13%	21.06%	6.78%
2014	-3.81%	0.15%	3.45%	3.02%	-1.31%	2.14%	2.19%	7.22%	-9.84%	2.45%	1.8%	-6.63%	-0.42%	-2.78%	20.55%	3.82%
2015	-8.22%	9.4%	-0.36%	6.53%	-4.41%	-0.55%	-1.72%	-6.02%	-1.44%	2.09%	1.01%	-1.62%	-6.42%	-12.41%	12.8%	-9.07%
2016	-2.19%	4.56%	9.14%	8.06%	-3.2%	6.52%	11.74%	3.62%	-0.11%	11.01%	-9.02%	-0.09%	45.14%	36.7%	63.72%	24.3%
2017	9.68%	3.91%	-1.05%	0.34%	-3.77%	0.39%	5.27%	6.91%	5.66%	-0.1%	-2.91%	6.24%	33.92%	27.55%	119.25%	58.54%
2018	9.21%	0.34%	4.32%	0.73%	-10.71%	-3.64%	5.56%	-1.87%	2.02%	7.38%	3.47%	-0.12%	16.18%	15.42%	154.72%	82.99%
2019	11.34%	-1.8%	-0.79%	0.65%	1.74%	4.18%	-0.26%	-0.01%	1.17%	2.14%	0.62%	8.99%	30.79%	33.39%	233.14%	144.09%
2020	0.93%	-7.73%	-26.96%	7.87%	5.3%	6.83%	8.04%	-2.8%	-4.42%	-3.46%	12.95%	9.68%	-0.92%	3.5%	230.09%	152.63%
2021	-2.1%	0.3%	6.16%	3.65%	4.45%	1.93%	-4.61%	-2.82%	-4.87%	-8.7%	-2.67%	5.59%	-4.38%	-11.17%	214.16%	124.4%
2022	6.35%	-2.96%	5.97%	-7.77%	2.2%	-10.11%	5.17%	9.04%	0.81%	8.35%	-6.75%	-2.35%	5.68%	4.44%	232.02%	133.41%
2023	4.78%	-5.25%	-1.66%	2.91%	6.32%	10.91%	3.28%	-5.6%	-0.37%	-3.12%	12.74%	5.98%	33.21%	21.27%	342.27%	183.07%
2024	-5.09%	2.07%	1.81%	-5.66%	-1.2%	0.79%	3.62%	3.65%	-3.52%	0.63%	-2.84%		-6.12%	-5.42%	315.21%	167.72%
Patriot X IBX

Day Index,Patriot,IBX
07/18/12,0,0
07/19/12,0.94,1
07/20/12,0.59,-0.48
07/23/12,-0.38,-2.19
07/24/12,-0.38,-2.77
07/25/12,-0.68,-2.59
07/26/12,0.1,-0.59
07/27/12,2,3.34
07/30/12,2.64,4.3
07/31/12,2.54,2.44
08/01/12,2.71,2.63
08/02/12,2.2,1.5
08/03/12,2.93,3.75
08/06/12,3.9,5.17
08/07/12,4.01,4.88
08/08/12,4.11,6.63
08/09/12,4.1,6.16
08/10/12,4.67,6.9
08/13/12,4.68,6.51
08/14/12,4.98,5.33
08/15/12,5.24,5.48
08/16/12,5.7,6.99
08/17/12,5.56,6.42
08/20/12,6.32,6.48
08/21/12,6.48,5.65
08/22/12,6.87,6.32
08/23/12,6.3,5.2
08/24/12,6.32,5.01
08/27/12,6.15,4.63
08/28/12,6.42,4.82
08/29/12,6.29,3.15
08/30/12,6.28,2.81
08/31/12,6.29,2.28
09/03/12,6.47,2.87
09/04/12,5.95,1.38
09/05/12,6.1,2.37
09/06/12,7.55,4.66
09/10/12,7.61,4.68
09/11/12,7.78,5.8
09/12/12,8.47,6.09
09/13/12,10.56,8.84
09/14/12,10.75,9.66
09/17/12,10.32,9.69
09/18/12,10.19,9.32
09/19/12,10.14,8.76
09/20/12,10.28,8.78
09/21/12,10.49,8.5
09/24/12,10.65,9.15
09/25/12,9.28,6.58
09/26/12,9.9,6.64
09/27/12,10.11,6.43
09/28/12,9.52,5.14
10/01/12,10.15,5.93
10/02/12,9.96,5.97
10/03/12,9.15,4.8
10/04/12,9.69,5.11
10/05/12,10.39,5.55
10/08/12,10.59,6.6
10/09/12,10.71,5.58
10/10/12,9.84,4.86
10/11/12,10.85,6.03
10/15/12,11.26,6.5
10/16/12,11.75,7.15
10/17/12,12.5,7.42
10/18/12,12.56,7.17
10/19/12,11.84,5.96
10/22/12,11.6,5.48
10/23/12,10.7,3.85
10/24/12,10.46,3.64
10/25/12,11.09,4.92
10/26/12,11.04,4.55
10/29/12,11.11,4.4
10/30/12,11.78,5.08
10/31/12,11.61,4.01
11/01/12,13.79,6.11
11/05/12,13.67,6.03
11/06/12,14.6,7.4
11/07/12,13.56,5.92
11/08/12,12.51,4.24
11/09/12,12.11,4.04
11/12/12,11.71,3.45
11/13/12,12.24,4.4
11/14/12,10.79,2.69
11/16/12,10.79,1.87
11/19/12,11.94,3.26
11/21/12,12.17,3.28
11/22/12,12.63,3.54
11/23/12,13.83,5.34
11/26/12,12.34,4.27
11/27/12,11.55,3.31
11/28/12,11.99,3.66
11/29/12,13.25,5.27
11/30/12,13.31,5.21
12/03/12,13.41,6.29
12/04/12,13.08,5.28
12/05/12,13.69,5.46
12/06/12,13.72,5.3
12/07/12,14.45,6.21
12/10/12,15.89,7.37
12/11/12,16.63,8.41
12/12/12,16.96,8.21
12/13/12,17,8.02
12/14/12,17.4,8.78
12/17/12,17.83,8.88
12/18/12,18.85,10
12/19/12,19.24,11.25
12/20/12,19.5,11.22
12/21/12,19.09,11.08
12/26/12,18.68,10.29
12/27/12,18.51,9.5
12/28/12,18.85,10.23
01/02/13,20.83,12.56
01/03/13,21.52,14.14
01/04/13,20.39,13.31
01/07/13,19.7,12.18
01/08/13,18.84,11.21
01/09/13,20.23,12.24
01/10/13,20.07,12.3
01/11/13,19.82,11.8
01/14/13,20.43,12.47
01/15/13,20.23,11.79
01/16/13,20.66,12.32
01/17/13,21.64,13.2
01/18/13,21.86,12.96
01/21/13,22.19,12.86
01/22/13,22.67,13.09
01/23/13,23.13,13.09
01/24/13,22.32,12.33
01/28/13,21.38,10.47
01/29/13,21.46,10.97
01/30/13,20.41,9.37
01/31/13,21.48,10.48
02/01/13,22.5,11.15
02/04/13,21.67,10.11
02/05/13,21.46,9.83
02/06/13,20.97,9.06
02/07/13,20.71,8.01
02/08/13,20.94,8.35
02/13/13,21.03,8.27
02/14/13,20.33,7.69
02/15/13,20.6,8.11
02/18/13,20.91,8.13
02/19/13,20.44,7.75
02/20/13,18.85,6.03
02/21/13,18.31,5.54
02/22/13,19.15,6.32
02/25/13,19.08,6.08
02/26/13,19.09,6.22
02/27/13,19.24,6.52
02/28/13,20.32,7.29
03/01/13,20.14,6.97
03/04/13,19.97,6.24
03/05/13,19.93,5.99
03/06/13,21.46,9.33
03/07/13,22.03,10.08
03/08/13,22.35,10
03/11/13,22.09,10.32
03/12/13,21.62,9.47
03/13/13,21.03,8.54
03/14/13,20.76,8.8
03/15/13,20.26,8.32
03/18/13,20.1,8.32
03/19/13,19.43,7.32
03/20/13,19.34,7.14
03/21/13,18.41,6.33
03/22/13,18.29,5.89
03/25/13,18.02,5.28
03/26/13,18.39,6.44
03/27/13,19,7.09
03/28/13,19.78,7.97
04/01/13,18.84,7.12
04/02/13,18.28,5.77
04/03/13,18.6,6.89
04/04/13,17.83,5.32
04/05/13,18.41,5.68
04/08/13,18.54,5.55
04/09/13,19.31,7.44
04/10/13,20.28,8.08
04/11/13,19.71,7.02
04/12/13,18.72,6.16
04/15/13,17.24,2.88
04/16/13,18.5,4.97
04/17/13,16.58,3.27
04/18/13,17.49,3.64
04/19/13,18.48,5
04/22/13,18.78,5.42
04/23/13,19.66,6.95
04/24/13,19.75,6.96
04/25/13,19.68,6.76
04/26/13,18.4,5.16
04/29/13,18.94,6.2
04/30/13,20.81,8.82
05/02/13,20.43,8.04
05/03/13,21.08,8.37
05/06/13,20.87,8.38
05/07/13,22.37,9.96
05/08/13,22.54,9.77
05/09/13,22.56,9.87
05/10/13,22.61,9.34
05/13/13,21.7,7.99
05/14/13,21.85,8.46
05/15/13,22.5,8.83
05/16/13,21.95,8.52
05/17/13,22.71,9.43
05/20/13,23.18,10.62
05/21/13,23.93,11.28
05/22/13,24.31,11.23
05/23/13,23.78,10.5
05/24/13,24.11,10.38
05/27/13,24.38,10.26
05/28/13,23.95,10.47
05/29/13,22.78,8.58
05/31/13,22.19,7.87
06/03/13,21.99,7.9
06/04/13,21.9,7.75
06/05/13,20.57,5.43
06/06/13,20.46,5.64
06/07/13,19.19,4.04
06/10/13,18.62,3.63
06/11/13,17.18,1.02
06/12/13,16.12,0.06
06/13/13,17.44,1.51
06/14/13,15.58,-0.16
06/17/13,16.15,0.39
06/18/13,16.74,0.61
06/19/13,14.73,-1.61
06/20/13,14.78,-1.84
06/21/13,13.55,-3.54
06/24/13,11.68,-5.84
06/25/13,13.39,-4.76
06/26/13,14.29,-4.11
06/27/13,15.56,-2.71
06/28/13,15.91,-1.91
07/01/13,15.78,-1.61
07/02/13,12.33,-5.11
07/03/13,11.38,-5.36
07/04/13,12.34,-4.48
07/05/13,11.58,-5.77
07/08/13,11.7,-6.03
07/10/13,11.94,-5.19
07/11/13,13.99,-2.72
07/12/13,12.87,-4
07/15/13,14.32,-2.42
07/16/13,14.48,-2.02
07/17/13,15.22,-1.18
07/18/13,15.44,-1.07
07/19/13,15.15,-1.82
07/22/13,16.62,0.09
07/23/13,16.73,0.75
07/24/13,16.53,0.05
07/25/13,17.2,0.92
07/26/13,17.44,1.06
07/29/13,17.43,0.59
07/30/13,17.16,-0.16
07/31/13,17.22,-0.21
08/01/13,18.27,1.7
08/02/13,17.74,0.89
08/05/13,17.73,0.42
08/06/13,16.06,-1.44
08/07/13,15.87,-1.41
08/08/13,18.09,0.89
08/09/13,17.99,2.15
08/12/13,18.28,2.56
08/13/13,18.56,3.2
08/14/13,18.76,3.21
08/15/13,17.99,3.39
08/16/13,18.44,3.96
08/19/13,18.15,3.55
08/20/13,17.7,1.56
08/21/13,17.37,1.25
08/22/13,18.4,2.74
08/23/13,18.71,3.92
08/26/13,17.84,2.67
08/27/13,17.21,0.59
08/28/13,17.27,0.18
08/29/13,17.89,0.76
08/30/13,18.03,1.65
09/02/13,19.12,3.23
09/03/13,18.58,2
09/04/13,18.6,2.57
09/05/13,19.18,3.84
09/06/13,19.73,4.89
09/09/13,21.58,7.24
09/10/13,22.29,7.92
09/11/13,22.1,7.53
09/12/13,21.74,6.41
09/13/13,22.09,7.18
09/16/13,21.92,7.54
09/17/13,22.23,7.94
09/18/13,24.04,9.92
09/19/13,23.09,9.78
09/20/13,21.8,7.98
09/23/13,22.39,8.79
09/24/13,22.45,8.52
09/25/13,22.33,8.41
09/26/13,21.87,8.39
09/27/13,22.41,8.8
09/30/13,21.11,6.72
10/01/13,22.28,8.04
10/02/13,22.15,7.95
10/03/13,21.25,7.08
10/04/13,21.77,7.8
10/07/13,21.61,7.6
10/08/13,21.22,6.93
10/09/13,21.98,7.32
10/10/13,22.44,8.2
10/11/13,22.68,8.68
10/14/13,23.39,10.04
10/15/13,23.59,10.03
10/16/13,23.86,10.12
10/17/13,24.02,10.27
10/18/13,23.88,10.6
10/21/13,24.15,11.49
10/22/13,24.56,12.15
10/23/13,23.36,10.65
10/24/13,22.97,10.28
10/25/13,22.94,10.09
10/28/13,23.71,11.6
10/29/13,24.09,11.44
10/30/13,24.07,11.68
10/31/13,24.64,12.44
11/01/13,24.14,12.1
11/04/13,24.58,13.04
11/05/13,23.89,12.14
11/06/13,23.12,11.83
11/07/13,22.59,10.63
11/08/13,21.66,9.47
11/11/13,22.03,10.24
11/12/13,20.96,8.72
11/13/13,21.82,9.46
11/14/13,23.73,11.63
11/18/13,24.34,13.14
11/19/13,22.21,11.01
11/21/13,22.07,10.41
11/22/13,22.41,10.38
11/25/13,21.35,9.26
11/26/13,21.05,8.13
11/27/13,21.66,8.98
11/28/13,22.3,8.89
11/29/13,23.56,10.18
12/02/13,21.97,7.61
12/03/13,20.54,5.95
12/04/13,19.92,5.01
12/05/13,20.22,5.83
12/06/13,20.43,5.77
12/09/13,20.55,6.27
12/10/13,20.24,5.7
12/11/13,18.9,3.99
12/12/13,18.88,3.93
12/13/13,18.64,3.83
12/16/13,19.16,4.32
12/17/13,18.93,3.99
12/18/13,19.56,4.43
12/19/13,20.93,6.24
12/20/13,20.28,5.59
12/23/13,20.75,5.91
12/26/13,20.42,5.7
12/27/13,20.41,6.12
12/30/13,21.07,6.78
01/02/14,19.76,5.34
01/03/14,19.7,4.68
01/06/14,19.99,4.7
01/07/14,19.07,3.88
01/08/14,19.41,4.13
01/09/14,18.21,1.59
01/10/14,19.37,2.23
01/13/14,18.91,1.61
01/14/14,19.76,2.24
01/15/14,20.34,2.95
01/16/14,19.91,2.05
01/17/14,18.67,0.99
01/20/14,18.05,0.13
01/21/14,17.72,-0.04
01/22/14,18.65,1.37
01/23/14,17.32,-0.68
01/24/14,16.63,-1.69
01/27/14,16.81,-1.91
01/28/14,16.88,-1.59
01/29/14,16.71,-2.12
01/30/14,15.49,-2.77
01/31/14,16.44,-1.92
02/03/14,14.28,-4.92
02/04/14,15.79,-3.28
02/05/14,15.02,-4.04
02/06/14,16.07,-1.78
02/07/14,16.03,-1.1
02/10/14,15.31,-1.87
02/11/14,16.28,-0.37
02/12/14,15.9,-0.93
02/13/14,15.48,-1.63
02/14/14,17.73,-0.83
02/17/14,16.81,-2.01
02/18/14,15.02,-3.73
02/19/14,15.33,-2.58
02/20/14,15.66,-2.4
02/21/14,16.18,-2.11
02/24/14,17.05,-1.97
02/25/14,15.87,-3.29
02/26/14,15.93,-3.38
02/27/14,17.66,-1.45
02/28/14,16.62,-2.23
03/05/14,15.95,-3.12
03/06/14,17.11,-2.06
03/07/14,15.36,-3.65
03/10/14,14.05,-5
03/11/14,14.27,-4.62
03/12/14,14.21,-4.36
03/13/14,13.56,-5.28
03/14/14,12.99,-6.3
03/17/14,13.32,-5.71
03/18/14,14.98,-3.69
03/19/14,15.36,-2.98
03/20/14,16.33,-1.63
03/21/14,16.23,-1.38
03/24/14,17.19,-0.12
03/25/14,17.13,0.22
03/26/14,16.91,-0.01
03/27/14,19.57,3.24
03/28/14,19.5,3.32
03/31/14,20.64,4.51
04/01/14,20.71,4.4
04/02/14,23.41,7.16
04/03/14,22.66,6.58
04/04/14,22.08,5.82
04/07/14,23.62,7.9
04/08/14,22.45,6.81
04/09/14,21.62,6.08
04/10/14,22.1,6.16
04/11/14,23.6,7.78
04/14/14,23.32,7.21
04/15/14,21.57,5.1
04/16/14,23.2,6.64
04/17/14,24.95,8.41
04/22/14,24.61,8.21
04/23/14,23.47,7.35
04/24/14,23.98,7.74
04/25/14,23.74,7.05
04/28/14,23.65,7.02
04/29/14,24.44,7.86
04/30/14,24.29,7.34
05/02/14,26.55,9.51
05/05/14,27.42,10.51
05/06/14,27.53,11.19
05/07/14,27.97,11.69
05/08/14,26.92,10.52
05/09/14,26.24,9.88
05/12/14,27.9,11.75
05/13/14,27.77,11.47
05/14/14,28.13,12.46
05/15/14,27.15,11.29
05/16/14,27.59,11.51
05/19/14,26,10.24
05/20/14,24.42,8.29
05/21/14,23.78,8.02
05/22/14,24.87,9.22
05/23/14,24.38,8.84
05/26/14,24.98,9.44
05/27/14,23.78,7.87
05/28/14,24.88,8.79
05/29/14,24.33,8.1
05/30/14,22.66,6.15
06/02/14,23.29,6.88
06/03/14,24.12,7.8
06/04/14,23.96,7.4
06/05/14,23.2,6.89
06/06/14,25.78,9.96
06/09/14,28.09,12.23
06/10/14,28.35,12.95
06/11/14,29.37,13.84
06/13/14,28.79,13.21
06/16/14,28.39,12.84
06/17/14,27.99,12.22
06/18/14,29.5,14.06
06/20/14,28.99,12.95
06/23/14,28.36,12.04
06/24/14,28.57,12.18
06/25/14,26.18,10.48
06/26/14,25.89,10.64
06/27/14,25.34,9.94
06/30/14,25.29,10
07/01/14,24.78,9.99
07/02/14,24.65,9.66
07/03/14,25.91,11.33
07/04/14,26.39,11.72
07/07/14,26.11,11.18
07/08/14,25.44,10.83
07/10/14,26.94,12.59
07/11/14,27.17,13.02
07/14/14,28.46,14.83
07/15/14,28.84,15.23
07/16/14,27.19,14.76
07/17/14,26.86,14.62
07/18/14,29.05,17.3
07/21/14,29.61,18.64
07/22/14,30.18,19.36
07/23/14,29.72,18.23
07/24/14,31.28,19.31
07/25/14,30.69,18.97
07/28/14,30.2,18.72
07/29/14,29.11,17.58
07/30/14,29.34,17.02
07/31/14,28.04,14.9
08/01/14,28.28,15.05
08/04/14,29.68,16.49
08/05/14,29.26,15.68
08/06/14,29.58,16.17
08/07/14,28.7,15.61
08/08/14,27.64,14.47
08/11/14,28.92,16.57
08/12/14,28.71,16.28
08/13/14,27.73,14.73
08/14/14,28.37,15.09
08/15/14,29.37,17.38
08/18/14,30.11,18.54
08/19/14,31.92,20.26
08/20/14,32.22,21.08
08/21/14,32.26,21.33
08/22/14,31.41,20.19
08/25/14,33.4,22.84
08/26/14,33.76,23.01
08/27/14,36.43,25.24
08/28/14,35.36,23.93
08/29/14,37.29,25.92
09/01/14,37.71,25.59
09/02/14,39.85,27.04
09/03/14,39.72,26.99
09/04/14,38.42,24.98
09/05/14,38.57,24.78
09/08/14,35.45,21.84
09/09/14,33.5,20.75
09/10/14,32.29,19.82
09/11/14,32.86,20.12
09/12/14,30.11,17.27
09/15/14,31.56,19.2
09/16/14,33.25,21.5
09/17/14,33.04,21.51
09/18/14,32.24,20.1
09/19/14,30.83,18.94
09/22/14,29.36,16.97
09/23/14,28.56,16.42
09/24/14,29.01,17.01
09/25/14,27.23,15.31
09/26/14,29.92,17.79
09/29/14,24.98,12.7
09/30/14,23.78,11.76
10/01/14,21.75,9.23
10/02/14,22.71,10.45
10/03/14,24,12.51
10/06/14,27.56,17.54
10/07/14,27.4,18.17
10/08/14,27.2,17.42
10/09/14,27.47,17.82
10/10/14,23.49,13.94
10/13/14,28.33,19.08
10/14/14,28.6,19.2
10/15/14,24.87,15.48
10/16/14,22.37,11.88
10/17/14,24.88,14.68
10/20/14,22.95,11.87
10/21/14,19.49,8.13
10/22/14,18.89,8.07
10/23/14,16.87,4.69
10/24/14,18.83,7.12
10/27/14,18.46,4.39
10/28/14,21.82,8.12
10/29/14,20.26,5.65
10/30/14,22.72,8.21
10/31/14,26.81,12.82
11/03/14,26.29,11.52
11/04/14,27.5,12.35
11/05/14,26.95,11.01
11/06/14,24.86,8.9
11/07/14,25.54,10.05
11/10/14,25.16,9.1
11/11/14,25.06,8.63
11/12/14,26.01,9.61
11/13/14,24.55,7.36
11/14/14,24.3,7.23
11/17/14,23.37,6.18
11/18/14,24.95,7.84
11/19/14,26.81,10.48
11/21/14,30.8,15.74
11/24/14,29.54,14.48
11/25/14,29.52,14.74
11/26/14,28.59,13.82
11/27/14,28.62,13.14
11/28/14,29.1,13.17
12/01/14,24.56,8.31
12/02/14,23.89,7.02
12/03/14,24.75,8.4
12/04/14,23.27,6.6
12/05/14,24.33,7.66
12/08/14,21.31,4.28
12/09/14,20.56,4.03
12/10/14,19.18,2.79
12/11/14,19.9,3.42
12/12/14,16.12,-0.31
12/15/14,14.45,-2.28
12/16/14,14.37,-2.4
12/17/14,17.85,1.03
12/18/14,17.17,0.65
12/19/14,18.85,3.03
12/22/14,19.98,3.95
12/23/14,21.59,5.45
12/26/14,20.48,4.01
12/29/14,21.31,4.97
12/30/14,20.55,3.82
01/02/15,17.69,0.88
01/05/15,15.21,-1.15
01/06/15,16.2,-0.29
01/07/15,18.69,2.62
01/08/15,19.29,3.47
01/09/15,16.47,1.22
01/12/15,14.42,-0.05
01/13/15,14.02,-0.32
01/14/15,12.97,-1.01
01/15/15,13.21,-0.34
01/16/15,14.67,1.68
01/19/15,12.1,-0.8
01/20/15,11.67,-0.61
01/21/15,14.14,2.05
01/22/15,14.18,2.48
01/23/15,13.27,1.2
01/26/15,13.32,0.77
01/27/15,13.03,0.8
01/28/15,11.56,-0.85
01/29/15,11.97,-0.64
01/30/15,10.64,-2.29
02/02/15,11.62,-0.86
02/03/15,13.44,1.65
02/04/15,14.55,2.24
02/05/15,15.25,2.23
02/06/15,14.69,1.38
02/09/15,15.21,2.55
02/10/15,14.16,0.9
02/11/15,13.78,0.25
02/12/15,16.32,2.76
02/13/15,17.93,4.85
02/18/15,18.86,6.21
02/19/15,19.2,6.31
02/20/15,19.49,6.11
02/23/15,19.61,6.25
02/24/15,20.47,7.45
02/25/15,20.75,7.37
02/26/15,21.3,7.34
02/27/15,21.04,6.82
03/02/15,20.33,5.76
03/03/15,20.7,6.35
03/04/15,19.91,4.71
03/05/15,19.63,4.53
03/06/15,18.61,3.74
03/09/15,17.05,2.17
03/10/15,15.18,0.4
03/11/15,16.45,1.64
03/12/15,16.61,1.72
03/13/15,16.24,1.11
03/16/15,16.37,1.54
03/17/15,19.49,4.27
03/18/15,21.9,6.79
03/19/15,21.2,5.72
03/20/15,22.5,7.67
03/23/15,22.18,7.52
03/24/15,21.3,6.78
03/25/15,22.06,7.46
03/26/15,20.2,4.97
03/27/15,18.99,4.1
03/30/15,20.95,6.4
03/31/15,20.61,6.28
04/01/15,22.89,8.6
04/02/15,24.77,10.17
04/06/15,26.27,11.47
04/07/15,25.65,11.41
04/08/15,25.61,11.32
04/09/15,25.71,11.52
04/10/15,26.64,12.26
04/13/15,26.7,12.29
04/14/15,26.63,11.84
04/15/15,27.78,13.57
04/16/15,27.69,13.08
04/17/15,26.58,11.66
04/20/15,25.81,11.28
04/22/15,27.04,12.87
04/23/15,28.58,14.9
04/24/15,29.66,16.55
04/27/15,27.58,14.53
04/28/15,28.19,14.95
04/29/15,27.14,14.27
04/30/15,28.48,15.97
05/04/15,29.72,18.21
05/05/15,30.01,19.59
05/06/15,28.67,17.86
05/07/15,28.48,17.54
05/08/15,29.01,18.1
05/11/15,28.99,18.21
05/12/15,28.56,17.42
05/13/15,28.02,16.57
05/14/15,28.77,17.26
05/15/15,29.92,18.52
05/18/15,28.3,16.48
05/19/15,27.16,15.17
05/20/15,26.09,13.99
05/21/15,25.73,14.38
05/22/15,24.69,12.93
05/25/15,25.01,13.42
05/26/15,23.62,11.35
05/27/15,24.77,12.57
05/28/15,24.21,12
05/29/15,22.81,9.63
06/01/15,22.57,10.23
06/02/15,24.37,12.62
06/03/15,23.15,11.22
06/05/15,22.21,10.24
06/08/15,22.11,9.89
06/09/15,22.01,9.91
06/10/15,23.38,11.95
06/11/15,22.85,11.56
06/12/15,22.17,10.87
06/15/15,22.09,10.43
06/16/15,23.11,11.55
06/17/15,21.85,10.7
06/18/15,23.43,12.58
06/19/15,23.17,11.68
06/22/15,23.63,11.98
06/23/15,23.87,11.82
06/24/15,23.7,11.88
06/25/15,23.06,10.62
06/26/15,23.68,12.28
06/29/15,21.83,10.24
06/30/15,22.13,10.46
07/01/15,22.15,9.92
07/02/15,22.92,10.69
07/03/15,22.44,9.65
07/06/15,21.2,8.95
07/07/15,21.17,9.43
07/08/15,20.22,8.28
07/10/15,21.67,9.84
07/13/15,22.29,10.84
07/14/15,22.63,11.13
07/15/15,22.01,10.56
07/16/15,22.09,10.85
07/17/15,20.99,9.39
07/20/15,20.04,7.98
07/21/15,20.02,7.8
07/22/15,19.59,6.73
07/23/15,17.99,4.47
07/24/15,17.25,3.34
07/27/15,16.88,2.34
07/28/15,17.93,3.91
07/29/15,18.4,5.17
07/30/15,18.36,4.58
07/31/15,20.04,6.66
08/03/15,18.96,5.26
08/04/15,18.47,5.17
08/05/15,18.49,5.53
08/06/15,18.11,4.87
08/07/15,16.28,2.02
08/10/15,17.14,3.48
08/11/15,17.09,2.93
08/12/15,15.18,1.5
08/13/15,14.57,0.77
08/14/15,14.24,-0.21
08/17/15,13.78,-0.78
08/18/15,14.46,-0.29
08/19/15,13.59,-2.1
08/20/15,12.95,-2.1
08/21/15,12.02,-4.03
08/24/15,9.38,-6.84
08/25/15,9.9,-6.35
08/26/15,12.83,-3.33
08/27/15,15.16,-0.02
08/28/15,14.04,-1.03
08/31/15,12.81,-2.14
09/01/15,10.86,-4.51
09/02/15,12.7,-2.61
09/03/15,14.57,-0.77
09/04/15,12.65,-2.48
09/08/15,13.26,-2.08
09/09/15,13.26,-2.38
09/10/15,12.79,-2.73
09/11/15,13,-2.89
09/14/15,15.39,-1.1
09/15/15,15.99,-0.84
09/16/15,18,1.51
09/17/15,18.15,1.58
09/18/15,15.46,-0.98
09/21/15,13.88,-2.37
09/22/15,13.55,-2.96
09/23/15,11.53,-4.76
09/24/15,11.58,-4.87
09/25/15,10.75,-5.72
09/28/15,9.59,-7.37
09/29/15,9.49,-7
09/30/15,11.19,-5.17
10/01/15,12.13,-4.65
10/02/15,14.78,-1.24
10/05/15,15.77,-0.02
10/06/15,15.99,0.09
10/07/15,17.58,2.27
10/08/15,17.62,2.52
10/09/15,17.42,2.98
10/13/15,15.9,-0.81
10/14/15,14.85,-2.21
10/15/15,14.9,-1.19
10/16/15,14.73,-0.93
10/19/15,15.05,-0.51
10/20/15,14.29,-1.1
10/21/15,14.1,-1.17
10/22/15,15.13,0.3
10/23/15,15.05,-0.03
10/26/15,14.84,-0.81
10/27/15,14.26,-1.06
10/28/15,14.5,-1.75
10/29/15,13.23,-4.05
10/30/15,13.51,-3.89
11/03/15,16.7,0.26
11/04/15,16.74,-0.39
11/05/15,17.46,0.41
11/06/15,16.32,-1.88
11/09/15,14.97,-3.34
11/10/15,15.47,-3.43
11/11/15,16.6,-1.65
11/12/15,16.67,-2.07
11/13/15,15.94,-2.69
11/16/15,16.4,-2.1
11/17/15,17.06,-1.27
11/18/15,17.58,-0.97
11/19/15,18.96,0.43
11/23/15,19.09,0.48
11/24/15,18.77,0.67
11/25/15,16.67,-1.97
11/26/15,17.62,-1.36
11/27/15,16.1,-3.88
11/30/15,14.66,-5.48
12/01/15,14.69,-5.47
12/02/15,14.2,-5.69
12/03/15,16.77,-2.76
12/04/15,14.93,-4.86
12/07/15,14.77,-5.08
12/08/15,13.5,-6.74
12/09/15,16.15,-3.57
12/10/15,15.49,-4.55
12/11/15,14.59,-5.22
12/14/15,13.28,-6.38
12/15/15,13.8,-6.25
12/16/15,14.35,-5.91
12/17/15,14.92,-5.36
12/18/15,12.55,-8.03
12/21/15,11.95,-9.29
12/22/15,12.25,-8.73
12/23/15,13.59,-7.59
12/28/15,13.09,-8.03
12/29/15,13.16,-8.32
12/30/15,12.8,-9.07
01/04/16,10.76,-11.67
01/05/16,11.38,-11.06
01/06/16,10.59,-12.33
01/07/16,8.65,-14.61
01/08/16,8.57,-14.68
01/11/16,7.37,-16.09
01/12/16,7.46,-16.84
01/13/16,7,-17.97
01/14/16,7.78,-16.95
01/15/16,6.37,-18.83
01/18/16,6.23,-20.13
01/19/16,6.11,-19.82
01/20/16,5.15,-20.73
01/21/16,5.17,-20.66
01/22/16,6.59,-19.89
01/26/16,6.08,-20.98
01/27/16,7.06,-19.01
01/28/16,7.61,-18.46
01/29/16,10.33,-14.75
02/01/16,10.37,-14.42
02/02/16,7.6,-18.32
02/03/16,8.99,-16.43
02/04/16,10.54,-14.03
02/05/16,10.47,-14.46
02/10/16,9.95,-14.93
02/11/16,8.1,-17.02
02/12/16,8.9,-16.09
02/15/16,9.56,-15.57
02/16/16,10.9,-13.84
02/17/16,12.18,-12.46
02/18/16,11.98,-12.62
02/19/16,12.42,-12.54
02/22/16,14.8,-9.17
02/23/16,14.31,-10.6
02/24/16,13.26,-11.54
02/25/16,13.77,-11.92
02/26/16,13.83,-12.59
02/29/16,15.36,-10.24
03/01/16,17.42,-7.59
03/02/16,18.49,-6.14
03/03/16,21.86,-1.81
03/04/16,25.23,1.81
03/07/16,24.9,2.11
03/08/16,25.23,1.84
03/09/16,24.75,1.06
03/10/16,25.28,2.79
03/11/16,25.31,2.85
03/14/16,25.24,1.33
03/15/16,23.04,-1.99
03/16/16,23.26,-0.75
03/17/16,26.97,5.36
03/18/16,26.85,5.1
03/21/16,27.55,5.92
03/22/16,26.9,5.63
03/23/16,25.29,3.1
03/24/16,25.26,3.01
03/28/16,26.73,5.32
03/29/16,27.68,5.97
03/30/16,27.91,6.06
03/31/16,25.9,3.59
04/01/16,26.71,4.6
04/04/16,25.24,1.06
04/05/16,25.25,1.62
04/06/16,24.88,-0.24
04/07/16,25.23,0.57
04/08/16,27.55,3.98
04/11/16,27.66,3.63
04/12/16,31.78,7.12
04/13/16,33.74,9.39
04/14/16,32.71,8.04
04/15/16,34.18,9.71
04/18/16,33.75,9.08
04/19/16,35.54,10.58
04/20/16,35.28,10.38
04/22/16,34.81,9.12
04/25/16,32.98,7.12
04/26/16,35.16,9.49
04/27/16,37.38,12.2
04/28/16,37,11.8
04/29/16,36.05,10.99
05/02/16,35.23,10.35
05/03/16,33.23,7.86
05/04/16,34.57,8.45
05/05/16,33.46,6.69
05/06/16,33.9,6.73
05/09/16,32.98,5.28
05/10/16,36.59,9.37
05/11/16,37.36,8.88
05/12/16,38.82,9.96
05/13/16,36.49,7.1
05/16/16,35.81,7.04
05/17/16,34.16,5.12
05/18/16,33.79,4.51
05/19/16,33.17,3.67
05/20/16,33.27,2.94
05/23/16,32.58,2.15
05/24/16,32.7,2.23
05/25/16,33.02,2.48
05/27/16,32.74,1.69
05/30/16,32.58,1.49
05/31/16,31.69,0.55
06/01/16,32.54,1.61
06/02/16,33.94,3.34
06/03/16,35.15,4.8
06/06/16,35.04,4.41
06/07/16,35.52,4.47
06/08/16,37.4,6.71
06/09/16,37.02,5.74
06/10/16,33.87,2.39
06/13/16,34.51,2.93
06/14/16,32.25,0.86
06/15/16,32.64,1.39
06/16/16,33.79,2.37
06/17/16,33.71,2.59
06/20/16,35.55,4.21
06/21/16,36.32,5.32
06/22/16,36.16,4.06
06/23/16,39.47,6.96
06/24/16,36.14,4.12
06/27/16,34.28,2.44
06/28/16,37.49,4.03
06/29/16,39.5,5.99
06/30/16,40.28,7.06
07/01/16,41.29,8.39
07/04/16,42.61,9.11
07/05/16,41.79,7.8
07/06/16,41.74,7.88
07/07/16,42.22,8.15
07/08/16,44.92,10.42
07/11/16,47.01,12.15
07/12/16,47.4,12.77
07/13/16,47.99,13.44
07/14/16,50.46,15.24
07/15/16,50.72,15.43
07/18/16,53.17,17.27
07/19/16,53.49,17.73
07/20/16,53.48,17.5
07/21/16,53.53,17.65
07/22/16,55.05,18.41
07/25/16,54.84,18.16
07/26/16,54.22,17.93
07/27/16,54.07,18.1
07/28/16,53.77,17.73
07/29/16,56.75,19.18
08/01/16,55.61,18.19
08/02/16,54.78,17.01
08/03/16,56.96,18.74
08/04/16,58.61,19.87
08/05/16,59.21,20.1
08/08/16,57.83,20
08/09/16,57.91,20.07
08/10/16,56.84,18.53
08/11/16,60.4,21.33
08/12/16,60.03,21.34
08/15/16,61.64,22.95
08/16/16,60.76,22.41
08/17/16,61.68,23.3
08/18/16,62.07,22.99
08/19/16,62.16,22.81
08/22/16,59.5,20.1
08/23/16,59.8,20.51
08/24/16,59.47,19.92
08/25/16,59.82,19.93
08/26/16,61.32,20.03
08/29/16,63.19,21.85
08/30/16,63.47,21.82
08/31/16,62.43,20.51
09/01/16,63.26,21.19
09/02/16,66.56,24.02
09/05/16,66.2,23.92
09/06/16,67.58,25.16
09/08/16,68.32,25.37
09/09/16,63.32,20.88
09/12/16,63.97,21.99
09/13/16,59.85,18.45
09/14/16,60.52,18.9
09/15/16,62.57,20.57
09/16/16,60.42,18.88
09/19/16,60.88,19.4
09/20/16,61.4,20.22
09/21/16,62.83,21.46
09/22/16,64.77,22.68
09/23/16,63.57,22.01
09/26/16,61.71,20.72
09/27/16,62.52,21.34
09/28/16,64.59,23.28
09/29/16,62.06,21.25
09/30/16,62.25,21.24
10/03/16,65.27,23.44
10/04/16,65.26,23.22
10/05/16,67.13,24.99
10/06/16,68.32,25.81
10/07/16,69.39,26.7
10/10/16,70.07,27.85
10/11/16,68.94,26.53
10/13/16,69.74,26.77
10/14/16,71.1,28.03
10/17/16,73.41,29.88
10/18/16,76.67,32.07
10/19/16,76.51,31.46
10/20/16,77.69,32.12
10/21/16,78.45,32.7
10/24/16,78.24,32.64
10/25/16,77.5,32.22
10/26/16,77.14,32.12
10/27/16,77.8,32.95
10/28/16,77.61,33.09
10/31/16,80.12,34.27
11/01/16,76.05,30.98
11/03/16,72.23,27.8
11/04/16,71.8,27.43
11/07/16,77.37,32.25
11/08/16,77.51,32.47
11/09/16,74.56,30.62
11/10/16,66.72,26.27
11/11/16,61.03,22.17
11/14/16,60.94,23.02
11/16/16,62.19,25.32
11/17/16,61.03,23.39
11/18/16,60.91,23.78
11/21/16,61.87,25.92
11/22/16,63.11,27.58
11/23/16,62.92,27.6
11/24/16,62.39,26.56
11/25/16,62.26,26.85
11/28/16,64.33,29.34
11/29/16,61.42,25.76
11/30/16,63.87,27.56
12/01/16,58.57,22.67
12/02/16,60.17,24.13
12/05/16,59.26,23.18
12/06/16,61.32,25.64
12/07/16,62.12,26.26
12/08/16,61.11,24.88
12/09/16,61.61,24.59
12/12/16,58.86,21.97
12/13/16,59.44,22.25
12/14/16,57.51,20.14
12/15/16,57.52,20.53
12/16/16,58.71,20.57
12/19/16,56.4,18.11
12/20/16,56.58,18.89
12/21/16,57.13,19.05
12/22/16,56.87,18.33
12/23/16,58.28,19.66
12/26/16,59.74,21.02
12/27/16,59.69,21.19
12/28/16,62.63,23.41
12/29/16,63.72,24.3
01/02/17,63.1,23.05
01/03/17,67.57,27.47
01/04/17,67.87,27.13
01/05/17,69.1,28.11
01/06/17,68.68,27.25
01/09/17,68.74,27.33
01/10/17,69.59,28.14
01/11/17,70,28.68
01/12/17,74.01,31.8
01/13/17,73.81,31.27
01/16/17,74.41,31.63
01/17/17,76.54,32.7
01/18/17,75.68,32.22
01/19/17,76.19,31.72
01/20/17,78.03,32.91
01/23/17,79.82,35.32
01/24/17,80.48,35.55
01/26/17,81.39,36.35
01/27/17,80.68,35.98
01/30/17,77.49,32.5
01/31/17,79.56,33.26
02/01/17,79.85,33.62
02/02/17,79.46,33.2
02/03/17,81.09,34.04
02/06/17,79.45,32.16
02/07/17,79.21,32.55
02/08/17,80.13,33.87
02/09/17,81.05,34.13
02/10/17,83.92,36.43
02/13/17,85.75,38.16
02/14/17,85.14,37.59
02/15/17,88.27,40.14
02/16/17,88.42,39.88
02/17/17,88.68,39.75
02/20/17,90.32,41.3
02/21/17,92.35,42.4
02/22/17,90.09,41.41
02/23/17,88.05,39.25
02/24/17,86.58,37.67
03/01/17,87.16,38.35
03/02/17,85.7,36.11
03/03/17,87.71,37.93
03/06/17,87.48,37.19
03/07/17,86.22,36.01
03/08/17,83.29,33.89
03/09/17,80.74,33.54
03/10/17,81.57,33.77
03/13/17,84.01,35.54
03/14/17,81.83,33.9
03/15/17,84.66,36.89
03/16/17,83.99,36.05
03/17/17,80.94,32.91
03/20/17,80.91,34.13
03/21/17,77.42,30.4
03/22/17,79.74,31.43
03/23/17,79.76,31.54
03/24/17,80.55,32.15
03/27/17,81.02,33
03/28/17,82.23,33.68
03/29/17,84.52,35.47
03/30/17,84.32,34.92
03/31/17,84.61,34.42
04/03/17,86.13,34.92
04/04/17,86.97,36
04/05/17,84.74,34.08
04/06/17,83.07,32.93
04/07/17,84.2,33.69
04/10/17,84.51,33.75
04/11/17,84.76,33.23
04/12/17,83.68,32.3
04/13/17,80.92,30.25
04/17/17,84.71,33.31
04/18/17,84.24,32.97
04/19/17,81.9,31.51
04/20/17,82.12,32.14
04/24/17,82.84,33.33
04/25/17,83.94,34.91
04/26/17,83.51,34.33
04/27/17,83.27,34
04/28/17,85.23,35.6
05/02/17,88.68,38.37
05/03/17,88.17,37.23
05/04/17,85.41,34.83
05/05/17,87.56,36.6
05/08/17,87.6,36.31
05/09/17,89.44,37.84
05/10/17,92.03,40.03
05/11/17,93.09,40.47
05/12/17,94.86,41.75
05/15/17,95.48,42.21
05/16/17,97.15,42.72
05/17/17,95,40.41
05/18/17,73.95,28.06
05/19/17,77.54,30.27
05/22/17,73.71,28.2
05/23/17,76.04,30.34
05/24/17,78.62,31.6
05/25/17,78.75,31.53
05/26/17,81.01,33.36
05/29/17,80.63,32.72
05/30/17,80.88,33.12
05/31/17,78.25,30.65
06/01/17,77.36,29.78
06/02/17,78.38,30.23
06/05/17,77.76,30.07
06/06/17,78.46,31.13
06/07/17,78.87,31.65
06/08/17,77.75,30.77
06/09/17,76.97,29.69
06/12/17,75.6,28.66
06/13/17,76.32,28.96
06/14/17,76.86,29.15
06/16/17,76.58,28.67
06/19/17,76.96,29.4
06/20/17,73.66,26.9
06/21/17,73.18,26.75
06/22/17,74.63,27.76
06/23/17,74.51,27.43
06/26/17,77.05,29.62
06/27/17,75.93,28.59
06/28/17,76.5,29.22
06/29/17,77.07,29.62
06/30/17,78.94,31.03
07/03/17,79.85,31.79
07/04/17,79.89,31.72
07/05/17,79.85,31.6
07/06/17,78.77,30.29
07/07/17,77.6,30.01
07/10/17,78.79,31.42
07/11/17,80.43,33
07/12/17,83.53,35.11
07/13/17,84.99,35.9
07/14/17,85.87,36.44
07/17/17,85.4,36.02
07/18/17,85.78,36.27
07/19/17,85.75,35.91
07/20/17,85.74,35.52
07/21/17,85.33,35.07
07/24/17,86.21,35.87
07/25/17,87.51,36.98
07/26/17,86.05,35.68
07/27/17,86.72,36.23
07/28/17,87.12,36.62
07/31/17,88.37,37.47
08/01/17,89.38,38.65
08/02/17,90.59,39.9
08/03/17,90.05,39.23
08/04/17,90.61,39.47
08/07/17,92.77,41.5
08/08/17,92.32,41.37
08/09/17,91.72,40.91
08/10/17,90.71,39.48
08/11/17,91.48,40.28
08/14/17,93.67,42.15
08/15/17,94.32,42.29
08/16/17,94.65,42.77
08/17/17,93.71,41.53
08/18/17,95.52,42.98
08/21/17,95.83,42.87
08/22/17,99.15,45.62
08/23/17,99.92,46.56
08/24/17,101.4,47.96
08/25/17,101.91,47.85
08/28/17,101.67,47.81
08/29/17,101.71,48.37
08/30/17,101.49,47.57
08/31/17,101.38,47.57
09/01/17,103.97,49.67
09/04/17,104.91,50.18
09/05/17,105.03,50.28
09/06/17,107.65,52.74
09/08/17,107.8,52.2
09/11/17,110.45,54.67
09/12/17,109.96,55.03
09/13/17,110.79,55.62
09/14/17,111.29,55.51
09/15/17,113.98,57.72
09/18/17,114.65,58.16
09/19/17,115.3,58.1
09/20/17,115.96,58.15
09/21/17,115.51,57.3
09/22/17,115.28,56.94
09/25/17,112.01,54.85
09/26/17,111.85,54.56
09/27/17,110.13,53.38
09/28/17,110.47,52.88
09/29/17,112.78,54.49
10/02/17,113.08,54.62
10/03/17,117.55,59.38
10/04/17,117.29,59.09
10/05/17,117.46,59.19
10/06/17,117.03,58.15
10/09/17,116.2,57.47
10/10/17,119,59.82
10/11/17,118.41,59.33
10/13/17,118.77,59.85
10/16/17,117.86,59.52
10/17/17,116.49,58.07
10/18/17,118.06,59.07
10/19/17,117.38,58.48
10/20/17,118.71,58.79
10/23/17,115.89,56.77
10/24/17,118.09,58.61
10/25/17,118.49,59.17
10/26/17,116.76,57.58
10/27/17,116.86,57.71
10/30/17,113.31,55.26
10/31/17,112.57,54.29
11/01/17,111.56,53.4
11/03/17,111.37,53.37
11/06/17,111.21,54.05
11/07/17,106.22,50.17
11/08/17,111.36,54.02
11/09/17,107.97,51.09
11/10/17,105.71,49.4
11/13/17,106.46,50.1
11/14/17,103.22,46.96
11/16/17,107.98,50.4
11/17/17,110.78,52.3
11/21/17,113.82,54.69
11/22/17,113.66,54.51
11/23/17,113.42,54.38
11/24/17,113.1,53.73
11/27/17,112.18,53.48
11/28/17,112.23,53.59
11/29/17,108.66,50.7
11/30/17,106.38,49.08
12/01/17,107,49.67
12/04/17,108.78,51.28
12/05/17,107.51,50.23
12/06/17,109.44,51.62
12/07/17,107.88,50.18
12/08/17,108.74,50.81
12/11/17,108.69,50.91
12/12/17,110.86,52.88
12/13/17,109.26,51.16
12/14/17,107.91,50.19
12/15/17,109.58,50.65
12/18/17,110.9,51.62
12/19/17,109.65,50.72
12/20/17,111.6,52.14
12/21/17,115.25,55.65
12/22/17,115.46,55.79
12/26/17,116.8,56.86
12/27/17,118.12,57.73
12/28/17,119.26,58.54
01/02/18,121.99,61.46
01/03/18,122.27,61.66
01/04/18,123.28,62.91
01/05/18,123.9,63.75
01/08/18,124.22,64.24
01/09/18,122.73,63.25
01/10/18,121.12,61.91
01/11/18,124.01,64.18
01/12/18,123.46,64.13
01/15/18,124.65,65.01
01/16/18,124.76,65.24
01/17/18,127.69,67.87
01/18/18,127.94,67.44
01/19/18,129.28,68.01
01/22/18,129.71,68.97
01/23/18,127.76,66.98
01/24/18,135.64,72.99
01/26/18,140,76.78
01/29/18,138.13,75.09
01/30/18,137.8,74.63
01/31/18,139.46,75.58
02/01/18,140.68,76.8
02/02/18,137.17,73.83
02/05/18,133.08,69.44
02/06/18,136.64,73.39
02/07/18,134.31,71.24
02/08/18,131.22,68.67
02/09/18,129.09,67.27
02/14/18,135.66,72.65
02/15/18,137.02,74.1
02/16/18,138.38,74.55
02/19/18,138.93,75.17
02/20/18,141.47,77.15
02/21/18,142.05,77.68
02/22/18,143.07,78.92
02/23/18,144.38,80.18
02/26/18,144.84,80.8
02/27/18,143.08,79.44
02/28/18,140.26,76.31
03/01/18,140.6,76.38
03/02/18,141.59,77.11
03/05/18,142.49,77.66
03/06/18,142.31,76.89
03/07/18,141.55,76.54
03/08/18,141.83,75.55
03/09/18,146.07,78.38
03/12/18,147.17,79.54
03/13/18,146.68,78.54
03/14/18,146.02,77.79
03/15/18,143.26,75.63
03/16/18,145.66,75.56
03/19/18,144.23,73.67
03/20/18,144.99,74.17
03/21/18,147.81,75.71
03/22/18,148.15,75.36
03/23/18,147.73,74.56
03/26/18,149.97,75.95
03/27/18,146.94,73.36
03/28/18,147.3,73.42
03/29/18,150.63,76.45
04/02/18,148.47,74.87
04/03/18,148.32,74.8
04/04/18,148.29,74.27
04/05/18,150.44,75.96
04/06/18,150.12,75.24
04/09/18,146.29,72.19
04/10/18,148.54,74.48
04/11/18,149.67,75.86
04/12/18,150.05,76.31
04/13/18,147.55,74.12
04/16/18,144.26,71.09
04/17/18,147.46,73.68
04/18/18,151.5,77.11
04/19/18,151.83,77.29
04/20/18,151.38,76.86
04/23/18,152.18,77.02
04/24/18,151.11,76.6
04/25/18,151.07,75.82
04/26/18,153.45,78.46
04/27/18,153.17,78.56
04/30/18,152.46,77.89
05/02/18,148.78,74.71
05/03/18,145.34,72.06
05/04/18,144.73,71.61
05/07/18,143.26,70.81
05/08/18,144.14,71.27
05/09/18,147.65,73.88
05/10/18,150.88,77.13
05/11/18,147.71,75.78
05/14/18,146.47,75.59
05/15/18,146.24,75.24
05/16/18,149.92,78.07
05/17/18,142.09,72.08
05/18/18,141.14,70.95
05/21/18,138.46,68.55
05/22/18,140.8,70.59
05/23/18,136.02,66.79
05/24/18,133.88,65.21
05/25/18,130.7,62.83
05/28/18,121.78,55.47
05/29/18,123.57,57.03
05/30/18,125.43,58.48
06/01/18,127.35,59.59
06/04/18,131.1,62.45
06/05/18,126.15,58.44
06/06/18,124.93,57.21
06/07/18,119.25,52.57
06/08/18,117.77,50.84
06/11/18,116.05,49.54
06/12/18,117.46,50.37
06/13/18,116.78,49.12
06/14/18,115.77,47.72
06/15/18,114.35,46.31
06/18/18,112.22,44.36
06/19/18,114.49,47.6
06/20/18,115.35,49.09
06/21/18,111.77,44.92
06/22/18,113.12,46.13
06/25/18,113.94,46.77
06/26/18,114.76,47.69
06/27/18,112.98,46.06
06/28/18,115.01,48.28
06/29/18,117.21,50.25
07/02/18,116.87,50.32
07/03/18,118.57,52
07/04/18,119.38,54.16
07/05/18,119.35,53.77
07/06/18,120.36,54.71
07/10/18,119.29,54.47
07/11/18,119.25,53.6
07/12/18,121.52,56.51
07/13/18,123.84,58.07
07/16/18,123.97,58.28
07/17/18,126.66,61.28
07/18/18,124.39,59.78
07/19/18,124.62,60.02
07/20/18,127.08,62.37
07/23/18,126.02,61.28
07/24/18,128.66,63.55
07/25/18,131.46,65.76
07/26/18,129.97,64.04
07/27/18,130.73,64.85
07/30/18,131.6,65.61
07/31/18,129.28,63.53
08/01/18,129.51,63.76
08/02/18,130.11,64.41
08/03/18,133.86,67.99
08/06/18,133.04,67.22
08/07/18,131.3,65.86
08/08/18,128.78,63.47
08/09/18,127.41,62.69
08/10/18,122.57,58.08
08/13/18,125.01,60
08/14/18,127.64,62.4
08/15/18,124.08,59.38
08/16/18,123.76,58.91
08/17/18,122.06,57.3
08/20/18,123.38,57.9
08/21/18,120.95,55.48
08/22/18,125.09,58.84
08/23/18,122.64,56.16
08/24/18,124.02,57.37
08/27/18,127.84,60.79
08/28/18,127.36,59.93
08/29/18,128.79,61.8
08/30/18,124.65,57.78
08/31/18,124.99,58.42
09/03/18,124.71,57.47
09/04/18,121.09,54.46
09/05/18,121.83,55.31
09/06/18,124.26,57.94
09/10/18,124.26,58.07
09/11/18,120.41,54.47
09/12/18,121.1,55.3
09/13/18,119.9,54.34
09/14/18,121.78,55.75
09/17/18,124.5,58.48
09/18/18,127.27,61.43
09/19/18,127.17,61.18
09/20/18,127.13,61.04
09/21/18,130.08,63.72
09/24/18,127.1,60.75
09/25/18,128.36,61.97
09/26/18,128.24,62.11
09/27/18,130.59,64.8
09/28/18,129.53,63.53
10/01/18,127.74,61.98
10/02/18,133.53,68.03
10/03/18,135.88,71.41
10/04/18,134.98,70.86
10/05/18,133.55,69.63
10/08/18,141.16,77.28
10/09/18,140.79,77.22
10/10/18,136.01,72.32
10/11/18,134.09,70.86
10/15/18,135.35,71.71
10/16/18,140.46,76.49
10/17/18,140.77,76.64
10/18/18,136.55,73.03
10/19/18,137.49,73.93
10/22/18,140.83,76.67
10/23/18,140.49,76.13
10/24/18,136.01,71.68
10/25/18,139.06,73.75
10/26/18,143.16,76.97
10/29/18,138.09,73.15
10/30/18,145.19,79.49
10/31/18,146.47,80.57
11/01/18,148.55,82.68
11/05/18,151.74,85.07
11/06/18,149.7,83.19
11/07/18,147.65,81.27
11/08/18,142.53,77.04
11/09/18,142.7,77.17
11/12/18,142.41,77.03
11/13/18,141.58,75.93
11/14/18,144.38,78.04
11/16/18,150.8,83.18
11/19/18,149.5,81.94
11/21/18,147.88,80.74
11/22/18,148.6,81.27
11/23/18,146.2,78.85
11/26/18,144.76,77.43
11/27/18,150.35,82.14
11/28/18,153.94,84.96
11/29/18,155.9,85.86
11/30/18,155.03,85.38
12/03/18,155.51,86.06
12/04/18,152.4,83.76
12/05/18,153.3,84.67
12/06/18,153.72,84.35
12/07/18,151.56,82.86
12/10/18,146.9,78.49
12/11/18,148.11,79.62
12/12/18,149.81,80.82
12/13/18,151.75,82.46
12/14/18,151.25,81.67
12/17/18,148.29,79.47
12/18/18,149.65,80.06
12/19/18,148.28,78.13
12/20/18,148.02,77.52
12/21/18,148.35,78.38
12/26/18,146.95,77.3
12/27/18,148.49,78.04
12/28/18,154.73,82.99
01/02/19,162.3,89.27
01/03/19,164.18,90.43
01/04/19,164.3,90.86
01/07/19,164,90.48
01/08/19,164.49,91.09
01/09/19,168.67,94.3
01/10/19,169.33,94.77
01/11/19,168.86,94.61
01/14/19,171.29,96.37
01/15/19,170.49,95.59
01/16/19,171.81,96.29
01/17/19,174.02,98.21
01/18/19,175.57,99.69
01/21/19,175.27,99.51
01/22/19,172.81,97.72
01/23/19,177.13,100.62
01/24/19,180.33,103
01/28/19,177.77,98.78
01/29/19,177.67,99.01
01/30/19,181.47,101.74
01/31/19,183.6,102.59
02/01/19,184.16,103.56
02/04/19,186.06,105.14
02/05/19,184.79,104.53
02/06/19,175.45,97.15
02/07/19,174.56,96.54
02/08/19,177.63,98.55
02/11/19,175.14,96.66
02/12/19,179.61,100.23
02/13/19,178.74,99.51
02/14/19,184.41,103.83
02/15/19,183.2,102.87
02/18/19,180.49,100.99
02/19/19,183.11,103.19
02/20/19,180.57,100.9
02/21/19,181.64,101.63
02/22/19,183.63,103.51
02/25/19,182.2,102.41
02/26/19,183.31,103.11
02/27/19,182.36,102.44
02/28/19,178.49,99.02
03/01/19,175.42,97.11
03/06/19,174.47,96.27
03/07/19,174.99,96.38
03/08/19,178.01,98.61
03/11/19,184.59,103.92
03/12/19,184.54,103.65
03/13/19,186.99,105.73
03/14/19,186.07,105.18
03/15/19,187.12,106.21
03/18/19,188.97,107.96
03/19/19,187.81,107.23
03/20/19,183.57,104.01
03/21/19,179.86,101.32
03/22/19,172.07,95.34
03/25/19,172.15,95.26
03/26/19,176.17,98.6
03/27/19,166.1,91.59
03/28/19,173.67,96.59
03/29/19,176.29,98.8
04/01/19,177.63,100.12
04/02/19,176.25,98.78
04/03/19,173.69,97.09
04/04/19,177.84,100.64
04/05/19,179.88,102.28
04/08/19,179.92,102.73
04/09/19,177.13,100.5
04/10/19,176.74,99.86
04/11/19,173.5,97.51
04/12/19,168.03,93.81
04/15/19,168.6,94.18
04/16/19,170.86,96.64
04/17/19,168.54,94.42
04/18/19,172.57,96.91
04/22/19,172.97,97.1
04/23/19,176.15,99.86
04/24/19,174.37,98.2
04/25/19,177.88,101.22
04/26/19,177.55,100.6
04/29/19,177.19,100.5
04/30/19,178.1,100.9
05/02/19,176.57,99.44
05/03/19,176.85,100.36
05/06/19,174.21,98.44
05/07/19,173.16,97.23
05/08/19,176.63,99.7
05/09/19,174.41,98.21
05/10/19,173.12,97.08
05/13/19,167.44,91.94
05/14/19,168.01,92.67
05/15/19,166.69,91.69
05/16/19,162.44,88.38
05/17/19,162.27,88.23
05/20/19,167.69,92.25
05/21/19,175.15,97.55
05/22/19,174.53,97.37
05/23/19,173.11,96.41
05/24/19,171.57,95.75
05/27/19,174.43,98.23
05/28/19,179.13,101.45
05/29/19,181.05,101.9
05/30/19,183.58,103.83
05/31/19,182.93,103.19
06/03/19,183.18,103.18
06/04/19,184.23,103.93
06/05/19,180.72,101.24
06/06/19,183.8,103.64
06/07/19,185.67,104.95
06/10/19,183.94,104.21
06/11/19,187.65,107.08
06/12/19,186.02,105.79
06/13/19,187.23,106.83
06/14/19,186.05,105.31
06/17/19,185.48,104.57
06/18/19,189.19,108.14
06/19/19,192.15,109.98
06/21/19,195.98,113.31
06/24/19,196.2,113.46
06/25/19,191.44,109.44
06/26/19,193.11,110.56
06/27/19,193.45,110.79
06/28/19,194.77,111.52
07/01/19,195.18,112.12
07/02/19,193.26,110.71
07/03/19,196.87,113.63
07/04/19,201.12,116.98
07/05/19,203,118.07
07/08/19,204.41,119.17
07/10/19,207.11,121.89
07/11/19,206.24,120.6
07/12/19,203.67,118.01
07/15/19,202.81,117.7
07/16/19,202.86,117.68
07/17/19,202.43,117.93
07/18/19,204.56,119.73
07/19/19,200.99,117.15
07/22/19,201.8,118.09
07/23/19,201.57,117.63
07/24/19,201.93,118.37
07/25/19,196.12,115.39
07/26/19,196.36,115.66
07/29/19,197.75,117.09
07/30/19,196.56,116.19
07/31/19,193.99,113.99
08/01/19,194.47,114.69
08/02/19,196.39,115.76
08/05/19,190.26,110.52
08/06/19,195.56,114.93
08/07/19,197.14,116.3
08/08/19,201.77,119.24
08/09/19,200.7,119.12
08/12/19,195.12,114.85
08/13/19,199.04,117.55
08/14/19,192.63,111.39
08/15/19,189.27,108.8
08/16/19,192.94,110.46
08/19/19,192.15,109.8
08/20/19,191.79,109.35
08/21/19,196.65,113.37
08/22/19,193.5,111.12
08/23/19,187.13,106.16
08/26/19,182.71,103.37
08/27/19,185.52,105.26
08/28/19,186.74,107.11
08/29/19,191.69,111.97
08/30/19,193.96,113.64
09/02/19,193.02,112.74
09/03/19,190.43,110.67
09/04/19,192.92,113.6
09/05/19,195.16,115.65
09/06/19,196.4,116.86
09/09/19,194.26,116.84
09/10/19,193.57,116.58
09/11/19,196.53,117.83
09/12/19,197.47,119.65
09/13/19,194.12,117.83
09/16/19,193.27,118.11
09/17/19,195.89,120.17
09/18/19,195.9,120.08
09/19/19,196.46,119.91
09/20/19,197.45,120.75
09/23/19,196.19,120.31
09/24/19,194.12,118.72
09/25/19,195.12,119.75
09/26/19,197.94,121.5
09/27/19,197.27,121.03
09/30/19,197.39,120.5
10/01/19,195.22,119.01
10/02/19,188.18,112.85
10/03/19,189.62,113.9
10/04/19,192.06,116
10/07/19,187.66,111.9
10/08/19,186.38,110.62
10/09/19,189.27,113.31
10/10/19,190.01,114.32
10/11/19,194.57,118.5
10/14/19,195.81,119.49
10/15/19,195.22,119.65
10/16/19,197.36,121.56
10/17/19,196.88,120.85
10/18/19,196.72,120.38
10/21/19,199.38,122.95
10/22/19,201.72,125.56
10/23/19,202.26,125.78
10/24/19,200.61,124.72
10/25/19,202.97,125.33
10/28/19,205.37,126.99
10/29/19,203.64,125.84
10/30/19,206.85,127.68
10/31/19,203.76,125.36
11/01/19,205.73,127.46
11/04/19,206.03,128.48
11/05/19,204.78,128.09
11/06/19,205.5,127.56
11/07/19,207.58,129.94
11/08/19,202.96,126.04
11/11/19,205.17,127.59
11/12/19,200.68,124.26
11/13/19,198.66,122.81
11/14/19,201.12,123.94
11/18/19,199.84,123.36
11/19/19,198.36,122.56
11/21/19,202.48,125.96
11/22/19,205.25,128.31
11/25/19,204.32,127.8
11/26/19,201.53,124.96
11/27/19,203.49,126.3
11/28/19,205.67,127.58
11/29/19,205.65,127.54
12/02/19,206.6,128.84
12/03/19,207.33,129.02
12/04/19,210.6,131.74
12/05/19,211.64,132.48
12/06/19,213.43,133.61
12/09/19,212.56,133.29
12/10/19,212.23,132.62
12/11/19,214.8,133.39
12/12/19,218.51,135.88
12/13/19,219.61,136.75
12/16/19,219.5,135.61
12/17/19,221,136.98
12/18/19,225.93,140.59
12/19/19,229.48,142.37
12/20/19,230.44,142.43
12/23/19,233.8,144.11
12/26/19,236.57,147
12/27/19,234.49,145.72
12/30/19,233.16,144.09
01/02/20,240.03,150.19
01/03/20,239.43,148.77
01/06/20,236.73,147.22
01/07/20,237,146.77
01/08/20,236.04,145.87
01/09/20,235.62,145.35
01/10/20,235.58,144.61
01/13/20,239.97,148.32
01/14/20,240.78,149
01/15/20,237.72,146.59
01/16/20,239.97,147.3
01/17/20,245.14,150.87
01/20/20,246.15,151.75
01/21/20,241.1,148.06
01/22/20,246.07,150.82
01/23/20,249.53,153.2
01/24/20,246.76,150.79
01/27/20,237.33,142.71
01/28/20,243.22,146.91
01/29/20,240.72,144.65
01/30/20,240.65,144.72
01/31/20,236.23,141.03
02/03/20,240.37,143.01
02/04/20,242.41,145
02/05/20,243.84,146.06
02/06/20,240.13,144.16
02/07/20,236.26,141.06
02/10/20,232.1,138.24
02/11/20,240.18,144.26
02/12/20,244.12,147.06
02/13/20,241.4,145
02/14/20,239.33,142.44
02/17/20,243.21,144.46
02/18/20,242.26,143.84
02/19/20,245.9,147.05
02/20/20,240.84,143.06
02/21/20,237.18,141.32
02/26/20,215.46,124.61
02/27/20,207.21,118.78
02/28/20,210.23,121.21
03/02/20,216.83,126.64
03/03/20,213.95,124.34
03/04/20,219.96,128.19
03/05/20,204.82,117.46
03/06/20,193.2,108.38
03/09/20,162.63,83.16
03/10/20,181.85,96.04
03/11/20,162.48,81.3
03/12/20,129.41,54.31
03/13/20,154.72,75.54
03/16/20,123.49,51.47
03/17/20,134.8,58.57
03/18/20,111.72,41.82
03/19/20,113.05,44.98
03/20/20,107.79,42.44
03/23/20,97.02,34.87
03/24/20,113.13,47.44
03/25/20,128.03,58.37
03/26/20,138.41,64.62
03/27/20,127.29,55.73
03/30/20,131.8,58.07
03/31/20,126.58,54.65
04/01/20,118.65,50.21
04/02/20,118.47,52.83
04/03/20,111.8,47.23
04/06/20,125.09,56.71
04/07/20,131.81,61.51
04/08/20,137.81,66.3
04/09/20,137.36,64.55
04/13/20,140.13,66.86
04/14/20,143.16,69.33
04/15/20,140.62,67.14
04/16/20,138.54,65.07
04/17/20,141.5,67.43
04/20/20,140.42,67.54
04/22/20,146.47,71.28
04/23/20,143.57,69.08
04/24/20,131.23,59.73
04/27/20,138.28,65.9
04/28/20,145.56,72.43
04/29/20,151.86,76.27
04/30/20,144.42,70.53
05/04/20,139.14,67.05
05/05/20,140.06,68.29
05/06/20,138.24,67.28
05/07/20,133.67,65.05
05/08/20,139.31,69.44
05/11/20,135.18,66.99
05/12/20,131.34,64.4
05/13/20,131.37,64.08
05/14/20,134.86,66.74
05/15/20,129.74,63.83
05/18/20,139.11,71.61
05/19/20,138.27,70.7
05/20/20,140.1,71.85
05/21/20,144.52,75.64
05/22/20,143.45,73.92
05/25/20,151.73,81.37
05/26/20,151.66,81.01
05/27/20,158.26,86.3
05/28/20,155.38,84.2
05/29/20,157.38,85.06
06/01/20,161.43,87.69
06/02/20,166.81,92.74
06/03/20,170.63,97.01
06/04/20,172.15,98.69
06/05/20,175.23,100.39
06/08/20,181,106.81
06/09/20,179.86,104.9
06/10/20,173.7,100.44
06/12/20,169.86,96.48
06/15/20,169,95.69
06/16/20,171.23,97.98
06/17/20,176.96,102.32
06/18/20,177.88,103.56
06/19/20,179.4,104.57
06/22/20,176.79,102.24
06/23/20,178.1,103.54
06/24/20,173.99,100.15
06/25/20,177.8,103.52
06/26/20,172.01,98.95
06/29/20,175.87,102.95
06/30/20,174.97,101.65
07/01/20,178.44,104.24
07/02/20,179.05,104.3
07/03/20,181.75,105.51
07/06/20,186.7,110
07/07/20,182.43,107.54
07/08/20,187.56,111.72
07/09/20,186.05,110.46
07/10/20,187.71,112.24
07/13/20,184.04,109.49
07/14/20,188.94,113.01
07/15/20,191.85,115.88
07/16/20,188.84,113.39
07/17/20,195.5,118.21
07/20/20,199.42,121.45
07/21/20,199.18,121.25
07/22/20,198.05,121.29
07/23/20,193.23,117.13
07/24/20,193.38,117.24
07/27/20,197.63,121.51
07/28/20,197.19,120.68
07/29/20,202.51,123.8
07/30/20,201.1,122.77
07/31/20,197.09,118.62
08/03/20,195.46,118.32
08/04/20,192.82,114.91
08/05/20,196.85,118.28
08/06/20,199.94,121.21
08/07/20,197.29,118.44
08/10/20,198.05,119.65
08/11/20,194.9,117.21
08/12/20,193.83,116.92
08/13/20,190.38,113.55
08/14/20,193.47,115.37
08/17/20,189.08,111.41
08/18/20,194.69,116.73
08/19/20,192,114.23
08/20/20,192.92,115.55
08/21/20,194.64,115.76
08/24/20,196.8,117.27
08/25/20,196.22,117.03
08/26/20,192.28,113.92
08/27/20,190.65,113.93
08/28/20,195.06,117.09
08/31/20,188.78,111.24
09/01/20,196.5,117.09
09/02/20,196.04,116.68
09/03/20,191.88,114.13
09/04/20,193.9,115.18
09/08/20,191.72,112.84
09/09/20,194.15,115.45
09/10/20,188.95,110.17
09/11/20,189.5,109.07
09/14/20,194.47,113.21
09/15/20,194.57,113.2
09/16/20,192.91,111.93
09/17/20,193.79,112.81
09/18/20,189.21,109.1
09/21/20,185.21,106.45
09/22/20,186.07,107.15
09/23/20,181.82,104.05
09/24/20,183.76,106.76
09/25/20,183.56,106.68
09/28/20,176.07,101.72
09/29/20,173.65,99.43
09/30/20,176.01,101.57
10/01/20,178.11,103.42
10/02/20,174.59,100.37
10/05/20,177.14,104.68
10/06/20,175.74,103.67
10/07/20,175.05,103.49
10/08/20,178.91,108.52
10/09/20,177.63,107.78
10/13/20,179.05,109.79
10/14/20,180.97,111.63
10/15/20,180.82,111.13
10/16/20,179.95,109.63
10/19/20,180.08,110.38
10/20/20,183.99,114.37
10/21/20,184.89,114.35
10/22/20,186.68,117.11
10/23/20,185.14,115.77
10/26/20,184.32,115.33
10/27/20,181.24,112.49
10/28/20,170.29,103.6
10/29/20,172.67,106.09
10/30/20,166.45,100.46
11/03/20,170.92,104.84
11/04/20,175.45,109.11
11/05/20,183.77,115.25
11/06/20,185.05,115.74
11/09/20,189.9,120.71
11/10/20,193,123.74
11/11/20,190.94,123.1
11/12/20,185.71,118.26
11/13/20,192.09,122.98
11/16/20,194.76,126.41
11/17/20,195.58,128.03
11/18/20,193.35,125.73
11/19/20,194.15,126.91
11/20/20,193.28,125.55
11/23/20,194.91,128.35
11/24/20,199.97,133.31
11/25/20,201.69,134.11
11/26/20,202.82,134.35
11/27/20,205.07,135.02
11/30/20,200.96,131.45
12/01/20,206.02,136.59
12/02/20,207.31,137.69
12/03/20,210.24,138.46
12/04/20,213.84,141.42
12/07/20,212.14,141.04
12/08/20,214.01,141.42
12/09/20,212.8,139.71
12/10/20,217.05,144.12
12/11/20,217.26,144.25
12/14/20,216.66,143.18
12/15/20,222.66,146.41
12/16/20,226.07,149.99
12/17/20,226.98,151.03
12/18/20,226.95,150.27
12/21/20,220.84,145.68
12/22/20,221.95,147.27
12/23/20,225.49,149.86
12/28/20,228.73,152.69
12/29/20,229.21,153.3
12/30/20,230.12,152.63
01/04/21,229.35,153.17
01/05/21,229.98,154.47
01/06/21,225.79,154.36
01/07/21,229.56,162.04
01/08/21,238.28,167.29
01/11/21,233.55,163.81
01/12/21,239.18,164.7
01/13/21,238.06,160.17
01/14/21,242.51,163.56
01/15/21,236.33,156.64
01/18/21,237.78,158.49
01/19/21,237.44,157.22
01/20/21,236.1,154.92
01/21/21,232.05,152.59
01/22/21,229.29,150.65
01/26/21,226.01,148.55
01/27/21,223.61,146.78
01/28/21,230.95,153.09
01/29/21,223.16,144.98
02/01/21,229.93,150.51
02/02/21,235.14,151.18
02/03/21,240.69,154.69
02/04/21,241.1,153.56
02/05/21,244.99,156.27
02/08/21,245.77,155.51
02/09/21,245.55,155.04
02/10/21,241.85,152.95
02/11/21,245.58,154.26
02/12/21,246.01,154.64
02/17/21,246.66,156.91
02/18/21,242.65,154.92
02/19/21,244.5,153.64
02/22/21,236.98,142.03
02/23/21,239.89,147.22
02/24/21,240.66,148.31
02/25/21,229.58,141.13
02/26/21,224.13,136.53
03/01/21,227.91,137.89
03/02/21,230.18,140.82
03/03/21,226.57,139.81
03/04/21,230.64,142.4
03/05/21,238.51,148.44
03/08/21,224.74,139.2
03/09/21,223.76,140.29
03/10/21,228.1,142.84
03/11/21,238.06,147.84
03/12/21,235.88,145.67
03/15/21,238.65,146.97
03/16/21,235.87,145.34
03/17/21,242.73,150.57
03/18/21,235.48,146.76
03/19/21,241.28,149.24
03/22/21,239.97,146.57
03/23/21,237.1,142.79
03/24/21,231.96,140.85
03/25/21,236.17,143.99
03/26/21,237.98,146.66
03/29/21,238.24,148.34
03/30/21,243.15,151.03
03/31/21,244.1,150.8
04/01/21,242.9,148.08
04/05/21,248.95,153.78
04/06/21,249.29,153.53
04/07/21,249.88,154.3
04/08/21,254.29,155.7
04/09/21,253.8,154.08
04/12/21,255.65,156.35
04/13/21,255.68,157.35
04/14/21,258.05,159.94
04/15/21,261.24,161
04/16/21,261.93,162.01
04/19/21,260.78,161.49
04/20/21,258.93,159.49
04/22/21,257.26,158.1
04/23/21,261.24,160.81
04/26/21,260.43,161.03
04/27/21,257.57,158.95
04/28/21,258.95,162.62
04/29/21,257.26,160.79
04/30/21,256.64,157.91
05/03/21,258.33,158.33
05/04/21,254.45,155.93
05/05/21,259.65,159.67
05/06/21,258.85,161.38
05/07/21,265.61,165.47
05/10/21,261.87,164.82
05/11/21,261.75,167.9
05/12/21,251.24,160.34
05/13/21,253.3,161.77
05/14/21,257.67,163.46
05/17/21,257.19,166.27
05/18/21,257.28,166.68
05/19/21,257.27,165.32
05/20/21,259.93,165.32
05/21/21,259.53,164.64
05/24/21,264.01,167.89
05/25/21,263.96,165.08
05/26/21,266.14,167.77
05/27/21,268.38,168.69
05/28/21,270.18,171.08
05/31/21,272.51,173.19
06/01/21,276.44,176.58
06/02/21,276.2,179.51
06/04/21,276.59,180.05
06/07/21,278.26,180.85
06/08/21,274.07,178.53
06/09/21,275.58,179.4
06/10/21,277.39,179.67
06/11/21,275.86,179.04
06/14/21,280.18,180.4
06/15/21,279.35,179.57
06/16/21,277.14,177.2
06/17/21,276.73,174.43
06/18/21,279.36,175.94
06/21/21,281.93,177.86
06/22/21,282.32,177.3
06/23/21,281.68,177.17
06/24/21,284.04,179.18
06/25/21,279.12,175.27
06/28/21,280.61,175.19
06/29/21,280.66,175.58
06/30/21,279.69,174.91
07/01/21,277.99,172.14
07/02/21,283.57,176.54
07/05/21,282.63,175.07
07/06/21,277.34,171.74
07/07/21,280.35,175.46
07/08/21,275.59,172.27
07/12/21,282.34,176.84
07/13/21,283.43,178.05
07/14/21,284.38,178.55
07/15/21,281.19,176.95
07/16/21,278.63,173.54
07/19/21,273.38,170.24
07/20/21,274.81,172.42
07/21/21,276,173.77
07/22/21,278.25,174.23
07/23/21,275.62,171.95
07/26/21,276.7,174.35
07/27/21,271.51,170.91
07/28/21,272.38,174.87
07/29/21,271.56,173.24
07/30/21,262.18,163.93
08/02/21,264.68,165.47
08/03/21,266.53,168.45
08/04/21,263.85,165.06
08/05/21,261.41,163.77
08/06/21,264.99,166.2
08/09/21,266.74,166.49
08/10/21,264.19,165.24
08/11/21,262.91,164.67
08/12/21,256.84,161.93
08/13/21,258.95,162.57
08/16/21,249.63,158.77
08/17/21,241.43,155.71
08/18/21,239.41,152.39
08/19/21,242.78,151.96
08/20/21,246.72,153.78
08/23/21,245.37,152.32
08/24/21,254.65,158.43
08/25/21,257.53,159.39
08/26/21,251.02,155.15
08/27/21,257.53,159.67
08/30/21,255.1,157.67
08/31/21,251.97,155.34
09/01/21,253.69,156.52
09/02/21,246.05,151.32
09/03/21,246.78,151.61
09/06/21,248.63,153.35
09/08/21,233.44,144.12
09/09/21,238.55,147.95
09/10/21,237.38,145.78
09/13/21,244.01,150.11
09/14/21,243.61,149.55
09/15/21,240.15,146.92
09/16/21,239.15,143.79
09/17/21,234.19,138.82
09/20/21,226.76,133.12
09/21/21,231.59,136.15
09/22/21,237.82,140.62
09/23/21,242.62,144.18
09/24/21,240.81,142.43
09/27/21,242.04,143.12
09/28/21,232.23,135.54
09/29/21,234.51,137.64
09/30/21,234.84,137.49
10/01/21,241.36,141.32
10/04/21,232.85,136.16
10/05/21,230.34,136.14
10/06/21,230.71,136.71
10/07/21,232.36,137.07
10/08/21,238.57,141.67
10/11/21,235.22,140.61
10/13/21,240.18,142.81
10/14/21,239.9,142.25
10/15/21,243.88,145.38
10/18/21,242.76,144.86
10/19/21,231.47,137.18
10/20/21,231.06,136.97
10/21/21,221.3,130.53
10/22/21,217.33,127.78
10/25/21,224.16,132.89
10/26/21,216.11,128.01
10/27/21,214.81,127.64
10/28/21,211.53,126.12
10/29/21,205.69,121.31
11/01/21,213.05,125.54
11/03/21,215.23,124.94
11/04/21,209.52,120.11
11/05/21,214.67,122.61
11/08/21,213.44,123.18
11/09/21,215.71,124.41
11/10/21,218.16,125.23
11/11/21,223.49,128.89
11/12/21,219.38,126.37
11/16/21,211.46,122.08
11/17/21,205.49,118.93
11/18/21,204,117.45
11/19/21,206.02,118.98
11/22/21,204.47,117.68
11/23/21,206.81,121.04
11/24/21,207.95,122.95
11/25/21,212.42,125.5
11/26/21,202.54,118
11/29/21,202.73,119.35
11/30/21,197.53,117.57
12/01/21,193.14,115.2
12/02/21,200.99,123.15
12/03/21,207.15,124.14
12/06/21,213.93,128.23
12/07/21,215.34,129.8
12/08/21,220.53,130.8
12/09/21,215.55,127.07
12/10/21,221.48,130.11
12/13/21,219.68,129.66
12/14/21,214.78,128.28
12/15/21,216.83,129.51
12/16/21,217.25,131.75
12/17/21,216.54,129.31
12/20/21,208.52,124.81
12/21/21,210.45,126.13
12/22/21,211.97,125.39
12/23/21,211.06,124.57
12/27/21,214.11,126
12/28/21,213.16,124.34
12/29/21,209.55,122.83
12/30/21,214.17,124.4
01/03/22,207.81,122.63
01/04/22,204.47,121.63
01/05/22,194.48,116.39
01/06/22,194.06,117.68
01/07/22,197.43,120.54
01/10/22,194.95,118.79
01/11/22,200.46,122.84
01/12/22,207.5,126.93
01/13/22,206.01,126.58
01/14/22,209.74,129.49
01/17/22,207.56,128.22
01/18/22,206.53,129.01
01/19/22,211.24,131.96
01/20/22,219.53,134.1
01/21/22,219.4,133.59
01/24/22,214.97,131.4
01/25/22,221.34,136.18
01/26/22,226.05,138.55
01/27/22,231.16,141.25
01/28/22,229.43,139.66
01/31/22,234.12,139.81
02/01/22,234.98,142.62
02/02/22,229.72,139.96
02/03/22,226.65,139.55
02/04/22,225.17,140.91
02/07/22,225.01,140.6
02/08/22,225.52,141.16
02/09/22,228.85,141.72
02/10/22,229.75,143.87
02/11/22,228.58,144.19
02/14/22,230.87,144.74
02/15/22,234.28,146.31
02/16/22,236.48,147.18
02/17/22,232.23,143.4
02/18/22,229.69,142.04
02/21/22,225.2,139.77
02/22/22,227.18,142.29
02/23/22,223.18,140.62
02/24/22,223.35,139.67
02/25/22,224.23,143.31
03/02/22,227.42,148.33
03/03/22,228.45,148.3
03/04/22,223.72,147.11
03/07/22,213.37,141.38
03/08/22,215.32,140.17
03/09/22,224.52,145.33
03/10/22,221.27,145.28
03/11/22,212.87,141.21
03/14/22,208.05,136.95
03/15/22,207.04,134.7
03/16/22,213.7,139.27
03/17/22,219.93,143.47
03/18/22,228.91,148.19
03/21/22,229.66,150.28
03/22/22,234.75,152.32
03/23/22,237.65,152.73
03/24/22,245.07,156.09
03/25/22,245.7,155.98
03/28/22,244.36,155.2
03/29/22,247.48,157.75
03/30/22,245.16,158.34
03/31/22,243.57,157.8
04/01/22,249.41,161.17
04/04/22,248.57,160.66
04/05/22,241.49,155.46
04/06/22,237.75,154.25
04/07/22,237.88,155.7
04/08/22,236.86,154.42
04/11/22,233.11,151.46
04/12/22,232.1,149.77
04/13/22,233.66,151.1
04/14/22,231.06,149.7
04/18/22,231.21,148.51
04/19/22,231.87,146.98
04/20/22,231.5,145.29
04/22/22,223.19,137.96
04/25/22,223.08,137.05
04/26/22,217.82,131.95
04/27/22,219.13,134.69
04/28/22,220.84,136.07
04/29/22,216.87,131.73
05/02/22,212.77,129.01
05/03/22,213.93,128.71
05/04/22,221.59,132.52
05/05/22,213.54,126.09
05/06/22,209.88,125.76
05/09/22,202.12,121.37
05/10/22,204.17,121.05
05/11/22,205.38,124.06
05/12/22,209.5,126.73
05/13/22,215.79,129.25
05/16/22,217.33,132.31
05/17/22,219.81,133.5
05/18/22,211.18,128.03
05/19/22,212.3,129.75
05/20/22,216.09,132.9
05/23/22,220.06,136.93
05/24/22,218.44,137.44
05/25/22,220.6,137.6
05/26/22,226.1,140.3
05/27/22,226.65,140.44
05/30/22,224.74,138.66
05/31/22,223.85,139.22
06/01/22,223.64,139.47
06/02/22,227.91,141.71
06/03/22,223.94,138.98
06/06/22,219.88,137.05
06/07/22,219.15,136.95
06/08/22,216.56,133.16
06/09/22,214.19,130.24
06/10/22,208.08,126.88
06/13/22,199.48,120.66
06/14/22,197.89,119.59
06/15/22,203.84,121.09
06/17/22,197.05,114.36
06/20/22,194.62,114.2
06/21/22,194.38,113.91
06/22/22,193.34,113.45
06/23/22,190.72,110.18
06/24/22,191.56,111.53
06/27/22,194.26,116.27
06/28/22,192.97,116.08
06/29/22,191.81,114.04
06/30/22,191.1,111.56
07/01/22,192.86,112.32
07/04/22,191.8,111.63
07/05/22,189.45,110.81
07/06/22,190.93,111.69
07/07/22,196.93,116.07
07/08/22,197.36,115.02
07/11/22,190.37,110.5
07/12/22,190.93,110.55
07/13/22,189.99,109.77
07/14/22,186.03,105.67
07/15/22,187.43,106.6
07/18/22,188.65,107.45
07/19/22,191.79,110.19
07/20/22,195.09,110.27
07/21/22,195.66,111.87
07/22/22,195.1,111.72
07/25/22,195.53,114.7
07/26/22,194.2,113.7
07/27/22,200.61,117.17
07/28/22,203.81,119.61
07/29/22,206.14,120.87
08/01/22,204.2,118.75
08/02/22,206.41,121.29
08/03/22,211.51,121.91
08/04/22,220,126.28
08/05/22,221.39,127.55
08/08/22,225.6,131.77
08/09/22,224.17,132.41
08/10/22,229.45,135.67
08/11/22,225.26,134.72
08/12/22,233.65,141.35
08/15/22,235.48,141.78
08/16/22,234.93,142.93
08/17/22,237.34,143.26
08/18/22,237.81,143.38
08/19/22,232.16,138.4
08/22/22,229.66,136.33
08/23/22,235.95,141.71
08/24/22,238.25,141.62
08/25/22,239.61,143
08/26/22,238.22,140.41
08/29/22,240.04,140.48
08/30/22,235.05,136.2
08/31/22,233.82,134.45
09/01/22,236.5,136.21
09/02/22,240.78,136.92
09/05/22,244.82,139.75
09/06/22,237.6,134.45
09/08/22,237.27,134.7
09/09/22,243.35,139.62
09/12/22,246.41,141.9
09/13/22,239.91,136.35
09/14/22,241.21,135.93
09/15/22,238.94,134.68
09/16/22,236.18,133.22
09/19/22,241.62,138.48
09/20/22,242.73,139.85
09/21/22,242.95,138.63
09/22/22,249.79,143.22
09/23/22,243.67,138.06
09/26/22,234.3,132.54
09/27/22,232,130.94
09/28/22,234.21,131.03
09/29/22,230.84,129.39
09/30/22,236.53,134.34
10/03/22,254.12,147.44
10/04/22,254.04,147.51
10/05/22,254.6,149.59
10/06/22,256.93,150.57
10/07/22,253.31,148.07
10/10/22,254,147.19
10/11/22,250.37,144.83
10/13/22,248.5,143.87
10/14/22,242.38,139.11
10/17/22,247.47,142.42
10/18/22,253.27,146.96
10/19/22,253.77,148.21
10/20/22,255.07,150.18
10/21/22,261.71,156.12
10/24/22,254.35,147.57
10/25/22,250.22,144.57
10/26/22,243.02,140.49
10/27/22,253.2,144.58
10/28/22,254.01,144.37
10/31/22,264.62,147.39
11/01/22,269.42,149.23
11/03/22,271.68,149.29
11/04/22,272.88,151.74
11/07/22,260.29,145.56
11/08/22,260.06,147.26
11/09/22,255.4,141.84
11/10/22,236.72,133.59
11/11/22,238.22,138.75
11/14/22,240.66,140.77
11/16/22,232.22,134.58
11/17/22,229.26,133.38
11/18/22,228.71,131.64
11/21/22,237.58,133.57
11/22/22,234.09,132.05
11/23/22,230.77,131.63
11/24/22,241.65,138.07
11/25/22,232.97,131.96
11/28/22,231.75,131.66
11/29/22,237.67,136.28
11/30/22,240.02,139.71
12/01/22,235.02,136.26
12/02/22,238.76,138.23
12/05/22,229.73,132.83
12/06/22,232.19,134.46
12/07/22,231.12,132.16
12/08/22,224.2,128.28
12/09/22,222.33,128.78
12/12/22,216.65,124.13
12/13/22,211.57,120.33
12/14/22,214.17,120.47
12/15/22,214.17,120.52
12/16/22,212.08,118.68
12/19/22,216.31,122.7
12/20/22,223.91,127.25
12/21/22,225.84,128.54
12/22/22,226.68,128.84
12/23/22,233.99,133.51
12/26/22,230.29,131.47
12/27/22,226.4,131.07
12/28/22,233.25,134.53
12/29/22,232.02,133.41
12/30/22,232.02,133.41
01/02/23,220.89,126.68
01/03/23,214.6,122.11
01/04/23,217.96,124.49
01/05/23,222.85,129.25
01/06/23,226.11,132.1
01/09/23,225.99,132.48
01/10/23,232.91,136.02
01/11/23,240.35,139.45
01/12/23,238.18,138.24
01/13/23,235.21,136.4
01/16/23,232.4,132.8
01/17/23,237.93,137.25
01/18/23,240.09,139.01
01/19/23,242.03,140.44
01/20/23,239.95,138.71
01/23/23,238.7,138.18
01/24/23,242.92,140.89
01/25/23,247.08,143.53
01/26/23,247.23,143.58
01/27/23,242.93,139.5
01/30/23,242.8,139.33
01/31/23,247.88,141.61
02/01/23,244.15,138.71
02/02/23,240.45,134.24
02/03/23,234.48,130.96
02/06/23,235.93,131.25
02/07/23,232.27,129.55
02/08/23,239.33,133.79
02/09/23,233.7,129.82
02/10/23,235.04,129.9
02/13/23,236.56,131.35
02/14/23,232.41,129.37
02/15/23,237.92,133.13
02/16/23,239.28,133.81
02/17/23,237.33,132.18
02/22/23,232.92,128.08
02/23/23,233.26,128.9
02/24/23,232.02,125.06
02/27/23,231.76,124.89
02/28/23,229.61,123.28
03/01/23,223.79,122.63
03/02/23,221.2,120.52
03/03/23,219.66,121.62
03/06/23,224.22,122.9
03/07/23,224.95,121.85
03/08/23,232.02,126.59
03/09/23,228.45,123.55
03/10/23,224.47,120.6
03/13/23,223.82,119.61
03/14/23,221.1,119.31
03/15/23,223.51,118.33
03/16/23,225.41,119.82
03/17/23,220.94,116.99
03/20/23,215.66,114.83
03/21/23,215.87,114.85
03/22/23,215.19,113.23
03/23/23,208.27,108.33
03/24/23,214.82,110.09
03/27/23,218.09,111.81
03/28/23,223.72,114.98
03/29/23,223.29,116.32
03/30/23,229.12,120.33
03/31/23,224.15,116.43
04/03/23,220.67,115.7
04/04/23,222.9,116.16
04/05/23,220.52,114.19
04/06/23,220.83,113.87
04/10/23,222.46,116.11
04/11/23,232.07,125.37
04/12/23,235.03,126.57
04/13/23,236.28,125.62
04/14/23,235.62,125.16
04/17/23,233.13,124.48
04/18/23,232.05,124.78
04/19/23,227.89,119.97
04/20/23,232.02,120.71
04/24/23,232.02,119.55
04/25/23,228.9,117.82
04/26/23,227.8,116.05
04/27/23,232.02,117.45
04/28/23,233.57,120.61
05/02/23,231.64,115.27
05/03/23,231.99,114.97
05/04/23,232.04,115.63
05/05/23,237.76,121.92
05/08/23,239.08,123.76
05/09/23,242.12,126
05/10/23,245.99,126.66
05/11/23,248.76,128.38
05/12/23,247.49,128.79
05/15/23,248.57,129.96
05/16/23,245.7,128.22
05/17/23,251.85,130.92
05/18/23,253.42,132.3
05/19/23,257.34,133.64
05/22/23,257.07,132.53
05/23/23,256.35,131.9
05/24/23,252.92,129.57
05/25/23,257.53,132.14
05/26/23,259.44,133.99
05/29/23,258.83,132.81
05/30/23,255.38,129.91
05/31/23,254.66,128.54
06/01/23,261.31,133.23
06/02/23,266.69,137.42
06/05/23,267.55,137.67
06/06/23,274.41,141.65
06/07/23,278.65,143.56
06/09/23,282.76,146.79
06/12/23,282.85,147.37
06/13/23,280.07,146.12
06/14/23,285.84,151.08
06/15/23,287.6,151.39
06/16/23,287.26,150.43
06/19/23,289.94,152.71
06/20/23,290.84,152.15
06/21/23,294.49,153.83
06/22/23,289.83,150.75
06/23/23,293.75,150.75
06/26/23,290.57,149.28
06/27/23,286.4,147.75
06/28/23,284.56,145.94
06/29/23,291.61,149.51
06/30/23,293.36,148.81
07/03/23,296.9,152.13
07/04/23,296.04,150.89
07/05/23,298.33,151.85
07/06/23,291.42,147.47
07/07/23,298.55,150.56
07/10/23,295.66,148.59
07/11/23,294.1,147.8
07/12/23,293.48,148.04
07/13/23,296.95,151.4
07/14/23,289.91,148.1
07/17/23,293.14,149.13
07/18/23,293.08,148.37
07/19/23,291.61,147.81
07/20/23,293.6,148.94
07/21/23,300.42,153.43
07/24/23,303.75,155.9
07/25/23,305.33,157.35
07/26/23,307.43,158.42
07/27/23,300.89,153.02
07/28/23,302.08,153.36
07/31/23,306.27,157.07
08/01/23,305.68,155.61
08/02/23,304.64,154.76
08/03/23,302.83,154.3
08/04/23,300.39,152.09
08/07/23,298.18,151.8
08/08/23,296.06,151.25
08/09/23,294.15,149.89
08/10/23,294.49,149.76
08/11/23,294.97,149.12
08/14/23,289.97,146.42
08/15/23,287.8,145.04
08/16/23,284.27,143.89
08/17/23,281.72,142.62
08/18/23,284.51,143.47
08/21/23,281.46,141.4
08/22/23,286.8,145.07
08/23/23,291.75,149.28
08/24/23,288.25,146.95
08/25/23,284.5,144.46
08/28/23,288.34,147.07
08/29/23,292.24,149.79
08/30/23,289.68,147.99
08/31/23,283.52,144.2
09/01/23,289.81,148.86
09/04/23,289.1,148.55
09/05/23,285.67,147.81
09/06/23,281.38,145.09
09/08/23,279.5,143.68
09/11/23,284.51,146.89
09/12/23,289.56,149.19
09/13/23,291.06,149.58
09/14/23,293.1,152.2
09/15/23,291.52,150.82
09/18/23,289.84,149.87
09/19/23,287.91,148.95
09/20/23,290.56,150.68
09/21/23,283.57,145.36
09/22/23,282.79,145.08
09/25/23,282.34,144.92
09/26/23,276.7,141.17
09/27/23,274.69,141.56
09/28/23,279.95,144.47
09/29/23,282.1,146.26
10/02/23,277.62,143.06
10/03/23,271.52,139.56
10/04/23,272.77,139.85
10/05/23,270.8,139.13
10/06/23,272.08,140.97
10/09/23,275.25,143.2
10/10/23,282.52,146.53
10/11/23,283.49,147.11
10/13/23,276.79,144.51
10/16/23,278.89,146.17
10/17/23,275.14,144.94
10/18/23,268.14,141.2
10/19/23,270.76,141.06
10/20/23,270.18,139.28
10/23/23,273.55,138.27
10/24/23,275.81,140.34
10/25/23,272.61,138.41
10/26/23,279.21,142.38
10/27/23,272.26,139.23
10/30/23,268.69,137.58
10/31/23,270.16,138.8
11/01/23,275.73,142.81
11/03/23,288.58,149.36
11/06/23,287.55,149.92
11/07/23,292.55,151.62
11/08/23,291.61,151.31
11/09/23,290.24,151.08
11/10/23,296.43,154.27
11/13/23,295.64,154.04
11/14/23,305.1,159.81
11/16/23,310.48,162.87
11/17/23,310.03,163.22
11/20/23,311.98,165.61
11/21/23,309.33,164.83
11/22/23,311.04,165.7
11/23/23,313.25,166.83
11/24/23,309.83,164.58
11/27/23,310.78,164.99
11/28/23,313.26,166.71
11/29/23,312.47,165.89
11/30/23,317.33,168.36
12/01/23,321.96,170.13
12/04/23,317.44,167.25
12/05/23,318.8,167.5
12/06/23,316.56,164.8
12/07/23,318.5,165.63
12/08/23,320.44,167.97
12/11/23,319.38,167.64
12/12/23,318.28,166.46
12/13/23,328.75,172.92
12/14/23,333.55,175.83
12/15/23,331.06,174.48
12/18/23,333.08,176.42
12/19/23,334.56,178.08
12/20/23,330.54,175.95
12/21/23,334.99,178.82
12/22/23,337.6,180.08
12/26/23,339.97,181.73
12/27/23,342.59,183.11
12/28/23,342.28,183.07
12/29/23,342.27,183.07
01/02/24,334.13,180.04
01/03/24,333.55,180.54
01/04/24,327.49,177.07
01/05/24,332.05,178.77
01/08/24,335.83,179.6
01/09/24,333.65,177.58
01/10/24,332.74,176.25
01/11/24,330.34,175.87
01/12/24,331.86,176.57
01/15/24,332.82,177.71
01/16/24,325.05,173.08
01/17/24,323.04,171.43
01/18/24,317.28,168.94
01/19/24,319.9,169.63
01/22/24,316.87,167.47
01/23/24,322.54,170.96
01/24/24,322.36,170.01
01/25/24,322.95,170.01
01/26/24,323.53,172.78
01/29/24,320.77,171.87
01/30/24,317.55,169.6
01/31/24,319.77,170.31
02/01/24,320.47,171.95
02/02/24,317.47,169.18
02/05/24,317.94,169.97
02/06/24,324.03,175.8
02/07/24,325.68,175.04
02/08/24,319.25,171.48
02/09/24,320.74,171.08
02/14/24,317.61,168.89
02/15/24,318.96,170.69
02/16/24,321.13,172.69
02/19/24,322.31,173.35
02/20/24,327.45,175.02
02/21/24,325.89,175.23
02/22/24,327.32,175.73
02/23/24,324.36,174
02/26/24,323.88,174.44
02/27/24,331.51,178.74
02/28/24,330.97,175.25
02/29/24,328.46,172.91
03/01/24,330.09,173.26
03/04/24,327.4,171.45
03/05/24,328.63,170.97
03/06/24,330,172.73
03/07/24,330.16,171.66
03/08/24,332.28,168.42
03/11/24,330.94,166.34
03/12/24,334.17,169.65
03/13/24,334.9,170.34
03/14/24,335.89,169.67
03/15/24,333.15,167.71
03/18/24,331.73,168.15
03/19/24,334.84,169.27
03/20/24,341.33,172.74
03/21/24,338.46,170.74
03/22/24,334.42,168.51
03/25/24,333.58,168.36
03/26/24,334.04,168.15
03/27/24,336.42,169.99
03/28/24,336.23,170.92
04/01/24,331.85,168.66
04/02/24,333.01,169.98
04/03/24,332.17,169.44
04/04/24,332.98,169.6
04/05/24,330.96,168.26
04/08/24,335.7,172.67
04/09/24,338.89,174.85
04/10/24,330.44,171.23
04/11/24,327.06,169.79
04/12/24,320.37,166.6
04/15/24,314.46,165.4
04/16/24,310.42,163.49
04/17/24,308.76,163.49
04/18/24,308.94,163.49
04/19/24,311.42,165.71
04/22/24,313.19,166.74
04/23/24,312.54,165.85
04/24/24,310.39,165.01
04/25/24,308.67,164.92
04/26/24,316.43,169.01
04/29/24,317.29,170.82
04/30/24,311.53,167.72
05/02/24,317.19,170.24
05/03/24,326.6,173.06
05/06/24,325.87,172.84
05/07/24,325.1,174.5
05/08/24,325.88,175.15
05/09/24,319.23,172.46
05/10/24,317.42,171.15
05/13/24,317.1,172.31
05/14/24,320.94,172.85
05/15/24,325.83,171.45
05/16/24,327.82,171.8
05/17/24,328.62,171.39
05/20/24,325.3,170.54
05/21/24,325.63,169.86
05/22/24,318.36,166.26
05/23/24,317.19,164.29
05/24/24,316.87,163.33
05/27/24,316.78,163.81
05/28/24,313.71,162.44
05/29/24,310.42,160.3
05/31/24,306.61,159.22
06/03/24,306.54,159.11
06/04/24,305.85,158.57
06/05/24,305,157.75
06/06/24,310.05,160.81
06/07/24,304.6,156.16
06/10/24,303.16,156.17
06/11/24,305.77,158.02
06/12/24,301.25,154.38
06/13/24,299.6,153.5
06/14/24,299.85,153.64
06/17/24,297.17,152.52
06/18/24,296.37,153.77
06/19/24,298.56,155.04
06/20/24,297.38,155.62
06/21/24,300.08,157.42
06/24/24,304.37,160.28
06/25/24,302.84,159.65
06/26/24,303.53,160.28
06/27/24,312.43,163.92
06/28/24,309.81,163.12
07/01/24,310.63,164.75
07/02/24,310.73,164.92
07/03/24,315.74,166.62
07/04/24,319.94,167.75
07/05/24,319.54,168.14
07/08/24,318.57,168.84
07/09/24,322.36,168.84
07/10/24,322.88,170.13
07/11/24,327.28,172.41
07/12/24,328.85,173.64
07/15/24,331.22,174.58
07/16/24,331.41,174.09
07/17/24,330.67,174.89
07/18/24,324.28,171.18
07/19/24,325.57,171.07
07/22/24,329.45,171.55
07/23/24,324.71,168.8
07/24/24,322.24,168.48
07/25/24,320.73,167.41
07/26/24,324.32,170.55
07/29/24,324.11,169.26
07/30/24,322.17,167.5
07/31/24,324.66,170.75
08/01/24,324.59,170.16
08/02/24,321.14,166.87
08/05/24,317.45,165.62
08/06/24,319.45,167.9
08/07/24,324.44,170.48
08/08/24,328.43,172.93
08/09/24,335.82,176.94
08/12/24,336.24,178.13
08/13/24,340.27,180.74
08/14/24,342.4,182.78
08/15/24,342.7,184.51
08/16/24,341.58,184.05
08/19/24,347.48,187.73
08/20/24,347.95,188.33
08/21/24,348.23,188.95
08/22/24,342.17,186.16
08/23/24,348.56,187.19
08/26/24,348.08,190.41
08/27/24,346.39,190.04
08/28/24,347.01,191.37
08/29/24,342,188.58
08/30/24,340.15,188.6
09/02/24,340.22,186.34
09/03/24,340.33,185.2
09/04/24,345.08,188.89
09/05/24,344.57,189.7
09/06/24,338.1,185.62
09/09/24,336.3,186
09/10/24,336.51,185.13
09/11/24,339.77,185.87
09/12/24,337.71,184.44
09/13/24,342.75,186.32
09/16/24,341.11,186.86
09/17/24,341.67,186.51
09/18/24,340.56,184.02
09/19/24,336.83,182.67
09/20/24,328.16,178.34
09/23/24,324.06,177.38
09/24/24,327.92,180.7
09/25/24,322.93,179.57
09/26/24,327.66,182.42
09/27/24,327.94,181.93
09/30/24,324.66,180.03
10/01/24,323.91,181.53
10/02/24,327.45,183.75
10/03/24,321.06,179.99
10/04/24,325.06,180.2
10/07/24,325.28,180.66
10/08/24,328.41,179.64
10/09/24,322.49,176.37
10/10/24,323.21,177.24
10/11/24,321.62,176.48
10/14/24,325.96,178.64
10/15/24,326.85,178.81
10/16/24,328.31,180.27
10/17/24,326.09,178.25
10/18/24,325.1,177.55
10/21/24,326.37,177.18
10/22/24,325.55,176.32
10/23/24,325.42,174.8
10/24/24,328.42,176.56
10/25/24,326.56,176.16
10/28/24,329.57,178.87
10/29/24,327.59,177.89
10/30/24,329.51,177.65
10/31/24,327.35,175.74
11/01/24,320.56,172.28
11/04/24,328.44,177.31
11/05/24,328.17,177.62
11/06/24,329.45,177.03
11/07/24,324.42,175.61
11/08/24,321.45,171.97
11/11/24,324.36,172.17
11/12/24,323.92,171.83
11/13/24,323.46,171.92
11/14/24,325.27,172.18
11/18/24,323.73,172.18
11/19/24,325.61,173.2
11/21/24,319.91,170.49
11/22/24,325.16,175.2
11/25/24,326.72,174.94
11/26/24,333.07,176.89
11/27/24,323.98,172.02
11/28/24,313.92,165.4
11/29/24,315.21,167.72