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	06/07/2012
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. (máxima de 2,3% 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.
Dados estatísticos

Retorno Acumulado desde o início (06/07/2012)
246.29%
Diferencial do IBX Acumulado
125.39%
Retorno Anualizado
11.98%
Diferencial do IBX Anualizado
4.49%
Meses Positivos
Meses Negativos
Maior Retorno Mensal
12.95%
Menor Retorno Mensal
-26.96%
Volatilidade Anualizada
20.61%
Patrimônio Líquido Médio (12 Meses) - FIC
R$ 57.825.676,00
Patrimônio Líquido médio (12 Meses) - Master
R$ 295.808.891,00
Patrimônio Líquido - FIC
R$ 82.531.904,00
Patrimônio Líquido - Master
R$ 599.257.918,00
Data de referência 31/08/2023
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	-	-	-	-	-	-	-	-	-1.11%	1.9%	1.53%	4.88%	7.31%	0.52%	7.31%	0.52%
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%	9.31%	-2.63%
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%	8.84%	-5.33%
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%	1.85%	-17.08%
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%	47.82%	13.35%
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%	97.96%	44.57%
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%	129.99%	66.87%
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%	200.79%	122.58%
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%	198.04%	130.37%
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%	183.66%	104.63%
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%	199.78%	113.72%
2023	4.78%	-5.25%	-1.66%	2.91%	6.32%	10.91%	3.28%	-5.6%					15.51%	4.62%	246.29%	122.68%
Patriot X IBX

Day Index,Patriot,IBX
09/14/12,0,0
09/17/12,-0.39,0.02
09/18/12,-0.51,-0.31
09/19/12,-0.56,-0.83
09/20/12,-0.43,-0.81
09/21/12,-0.24,-1.06
09/24/12,-0.1,-0.47
09/25/12,-1.33,-2.81
09/26/12,-0.77,-2.76
09/27/12,-0.58,-2.95
09/28/12,-1.11,-4.13
10/01/12,-0.55,-3.4
10/02/12,-0.71,-3.37
10/03/12,-1.45,-4.43
10/04/12,-0.96,-4.15
10/05/12,-0.33,-3.75
10/08/12,-0.14,-2.79
10/09/12,-0.04,-3.72
10/10/12,-0.82,-4.38
10/11/12,0.08,-3.31
10/15/12,0.46,-2.88
10/16/12,0.9,-2.29
10/17/12,1.58,-2.05
10/18/12,1.63,-2.28
10/19/12,0.98,-3.38
10/22/12,0.76,-3.82
10/23/12,-0.05,-5.3
10/24/12,-0.27,-5.49
10/25/12,0.3,-4.33
10/26/12,0.26,-4.66
10/29/12,0.32,-4.8
10/30/12,0.92,-4.18
10/31/12,0.77,-5.16
11/01/12,2.74,-3.24
11/05/12,2.63,-3.31
11/06/12,3.47,-2.07
11/07/12,2.53,-3.41
11/08/12,1.58,-4.95
11/09/12,1.22,-5.13
11/12/12,0.86,-5.67
11/13/12,1.34,-4.8
11/14/12,0.03,-6.36
11/16/12,0.03,-7.11
11/19/12,1.07,-5.84
11/21/12,1.28,-5.82
11/22/12,1.69,-5.58
11/23/12,2.78,-3.94
11/26/12,1.43,-4.92
11/27/12,0.72,-5.79
11/28/12,1.12,-5.47
11/29/12,2.25,-4.01
11/30/12,2.31,-4.06
12/03/12,2.4,-3.08
12/04/12,2.1,-4
12/05/12,2.65,-3.83
12/06/12,2.68,-3.98
12/07/12,3.33,-3.15
12/10/12,4.64,-2.09
12/11/12,5.3,-1.14
12/12/12,5.6,-1.32
12/13/12,5.64,-1.5
12/14/12,6,-0.81
12/17/12,6.39,-0.71
12/18/12,7.31,0.3
12/19/12,7.66,1.45
12/20/12,7.9,1.42
12/21/12,7.52,1.29
12/26/12,7.16,0.57
12/27/12,7,-0.15
12/28/12,7.31,0.52
01/02/13,9.1,2.65
01/03/13,9.72,4.08
01/04/13,8.7,3.32
01/07/13,8.08,2.29
01/08/13,7.3,1.41
01/09/13,8.55,2.35
01/10/13,8.42,2.4
01/11/13,8.18,1.95
01/14/13,8.74,2.56
01/15/13,8.56,1.94
01/16/13,8.95,2.42
01/17/13,9.83,3.23
01/18/13,10.03,3
01/21/13,10.33,2.92
01/22/13,10.76,3.12
01/23/13,11.17,3.12
01/24/13,10.44,2.43
01/28/13,9.59,0.74
01/29/13,9.67,1.19
01/30/13,8.72,-0.26
01/31/13,9.69,0.75
02/01/13,10.61,1.35
02/04/13,9.86,0.41
02/05/13,9.66,0.15
02/06/13,9.22,-0.55
02/07/13,8.99,-1.51
02/08/13,9.2,-1.19
02/13/13,9.28,-1.27
02/14/13,8.65,-1.8
02/15/13,8.89,-1.42
02/18/13,9.17,-1.4
02/19/13,8.75,-1.75
02/20/13,7.31,-3.32
02/21/13,6.82,-3.76
02/22/13,7.58,-3.05
02/25/13,7.51,-3.26
02/26/13,7.53,-3.14
02/27/13,7.66,-2.86
02/28/13,8.64,-2.16
03/01/13,8.48,-2.46
03/04/13,8.32,-3.12
03/05/13,8.29,-3.35
03/06/13,9.67,-0.31
03/07/13,10.18,0.38
03/08/13,10.47,0.31
03/11/13,10.23,0.6
03/12/13,9.81,-0.18
03/13/13,9.28,-1.03
03/14/13,9.04,-0.79
03/15/13,8.58,-1.23
03/18/13,8.44,-1.22
03/19/13,7.84,-2.14
03/20/13,7.75,-2.3
03/21/13,6.91,-3.04
03/22/13,6.8,-3.45
03/25/13,6.56,-4
03/26/13,6.89,-2.94
03/27/13,7.44,-2.34
03/28/13,8.15,-1.54
04/01/13,7.31,-2.32
04/02/13,6.8,-3.55
04/03/13,7.09,-2.53
04/04/13,6.39,-3.96
04/05/13,6.91,-3.63
04/08/13,7.03,-3.75
04/09/13,7.73,-2.03
04/10/13,8.61,-1.45
04/11/13,8.09,-2.41
04/12/13,7.2,-3.19
04/15/13,5.86,-6.19
04/16/13,6.99,-4.28
04/17/13,5.26,-5.83
04/18/13,6.09,-5.49
04/19/13,6.97,-4.25
04/22/13,7.24,-3.87
04/23/13,8.04,-2.48
04/24/13,8.13,-2.47
04/25/13,8.06,-2.65
04/26/13,6.91,-4.1
04/29/13,7.39,-3.16
04/30/13,9.08,-0.77
05/02/13,8.73,-1.48
05/03/13,9.33,-1.18
05/06/13,9.13,-1.17
05/07/13,10.49,0.27
05/08/13,10.64,0.1
05/09/13,10.66,0.19
05/10/13,10.7,-0.29
05/13/13,9.88,-1.52
05/14/13,10.02,-1.1
05/15/13,10.61,-0.76
05/16/13,10.11,-1.04
05/17/13,10.8,-0.21
05/20/13,11.22,0.88
05/21/13,11.9,1.48
05/22/13,12.24,1.43
05/23/13,11.76,0.76
05/24/13,12.06,0.66
05/27/13,12.3,0.54
05/28/13,11.92,0.74
05/29/13,10.86,-0.99
05/31/13,10.33,-1.64
06/03/13,10.15,-1.61
06/04/13,10.07,-1.74
06/05/13,8.86,-3.86
06/06/13,8.76,-3.67
06/07/13,7.62,-5.13
06/10/13,7.1,-5.5
06/11/13,5.81,-7.88
06/12/13,4.84,-8.76
06/13/13,6.04,-7.44
06/14/13,4.35,-8.96
06/17/13,4.87,-8.46
06/18/13,5.41,-8.26
06/19/13,3.59,-10.28
06/20/13,3.64,-10.49
06/21/13,2.52,-12.04
06/24/13,0.83,-14.14
06/25/13,2.38,-13.15
06/26/13,3.19,-12.56
06/27/13,4.34,-11.29
06/28/13,4.65,-10.56
07/01/13,4.54,-10.28
07/02/13,1.42,-13.47
07/03/13,0.56,-13.7
07/04/13,1.43,-12.89
07/05/13,0.74,-14.08
07/08/13,0.86,-14.31
07/10/13,1.07,-13.55
07/11/13,2.92,-11.3
07/12/13,1.91,-12.46
07/15/13,3.22,-11.02
07/16/13,3.37,-10.65
07/17/13,4.03,-9.88
07/18/13,4.23,-9.79
07/19/13,3.97,-10.47
07/22/13,5.3,-8.73
07/23/13,5.4,-8.12
07/24/13,5.21,-8.77
07/25/13,5.82,-7.97
07/26/13,6.04,-7.84
07/29/13,6.03,-8.28
07/30/13,5.78,-8.95
07/31/13,5.84,-9
08/01/13,6.79,-7.26
08/02/13,6.31,-8
08/05/13,6.3,-8.43
08/06/13,4.79,-10.12
08/07/13,4.62,-10.1
08/08/13,6.63,-8
08/09/13,6.53,-6.85
08/12/13,6.8,-6.48
08/13/13,7.05,-5.89
08/14/13,7.23,-5.88
08/15/13,6.53,-5.72
08/16/13,6.94,-5.2
08/19/13,6.68,-5.57
08/20/13,6.27,-7.39
08/21/13,5.97,-7.67
08/22/13,6.9,-6.31
08/23/13,7.18,-5.23
08/26/13,6.4,-6.38
08/27/13,5.83,-8.27
08/28/13,5.88,-8.65
08/29/13,6.45,-8.12
08/30/13,6.57,-7.3
09/02/13,7.55,-5.86
09/03/13,7.07,-6.99
09/04/13,7.09,-6.47
09/05/13,7.61,-5.31
09/06/13,8.1,-4.35
09/09/13,9.77,-2.21
09/10/13,10.42,-1.59
09/11/13,10.24,-1.94
09/12/13,9.92,-2.97
09/13/13,10.23,-2.26
09/16/13,10.08,-1.94
09/17/13,10.36,-1.57
09/18/13,12,0.23
09/19/13,11.14,0.1
09/20/13,9.97,-1.53
09/23/13,10.51,-0.8
09/24/13,10.56,-1.04
09/25/13,10.46,-1.14
09/26/13,10.04,-1.16
09/27/13,10.52,-0.79
09/30/13,9.36,-2.69
10/01/13,10.41,-1.48
10/02/13,10.29,-1.56
10/03/13,9.48,-2.35
10/04/13,9.95,-1.69
10/07/13,9.8,-1.89
10/08/13,9.45,-2.49
10/09/13,10.13,-2.14
10/10/13,10.56,-1.33
10/11/13,10.77,-0.9
10/14/13,11.41,0.34
10/15/13,11.59,0.33
10/16/13,11.84,0.42
10/17/13,11.98,0.55
10/18/13,11.85,0.85
10/21/13,12.1,1.66
10/22/13,12.46,2.27
10/23/13,11.39,0.9
10/24/13,11.03,0.56
10/25/13,11,0.39
10/28/13,11.7,1.76
10/29/13,12.04,1.62
10/30/13,12.02,1.84
10/31/13,12.53,2.53
11/01/13,12.09,2.22
11/04/13,12.48,3.08
11/05/13,11.86,2.26
11/06/13,11.16,1.97
11/07/13,10.69,0.88
11/08/13,9.85,-0.17
11/11/13,10.18,0.52
11/12/13,9.22,-0.86
11/13/13,9.99,-0.19
11/14/13,11.72,1.79
11/18/13,12.27,3.17
11/19/13,10.34,1.23
11/21/13,10.22,0.68
11/22/13,10.53,0.65
11/25/13,9.56,-0.36
11/26/13,9.3,-1.4
11/27/13,9.85,-0.62
11/28/13,10.43,-0.71
11/29/13,11.56,0.47
12/02/13,10.12,-1.88
12/03/13,8.84,-3.39
12/04/13,8.28,-4.24
12/05/13,8.55,-3.49
12/06/13,8.73,-3.55
12/09/13,8.85,-3.1
12/10/13,8.57,-3.61
12/11/13,7.35,-5.18
12/12/13,7.34,-5.23
12/13/13,7.12,-5.32
12/16/13,7.59,-4.87
12/17/13,7.39,-5.17
12/18/13,7.95,-4.78
12/19/13,9.19,-3.12
12/20/13,8.6,-3.72
12/23/13,9.03,-3.42
12/26/13,8.72,-3.61
12/27/13,8.72,-3.23
12/30/13,9.31,-2.63
01/02/14,8.13,-3.94
01/03/14,8.08,-4.55
01/06/14,8.34,-4.52
01/07/14,7.51,-5.27
01/08/14,7.82,-5.04
01/09/14,6.74,-7.37
01/10/14,7.78,-6.78
01/13/14,7.37,-7.35
01/14/14,8.13,-6.77
01/15/14,8.65,-6.12
01/16/14,8.26,-6.94
01/17/14,7.15,-7.91
01/20/14,6.59,-8.7
01/21/14,6.29,-8.84
01/22/14,7.13,-7.56
01/23/14,5.93,-9.43
01/24/14,5.31,-10.35
01/27/14,5.46,-10.55
01/28/14,5.54,-10.26
01/29/14,5.38,-10.74
01/30/14,4.28,-11.34
01/31/14,5.14,-10.56
02/03/14,3.19,-13.3
02/04/14,4.54,-11.8
02/05/14,3.85,-12.5
02/06/14,4.8,-10.44
02/07/14,4.77,-9.82
02/10/14,4.12,-10.52
02/11/14,4.99,-9.15
02/12/14,4.64,-9.66
02/13/14,4.27,-10.3
02/14/14,6.3,-9.57
02/17/14,5.46,-10.64
02/18/14,3.86,-12.21
02/19/14,4.14,-11.16
02/20/14,4.43,-11
02/21/14,4.9,-10.74
02/24/14,5.69,-10.6
02/25/14,4.62,-11.82
02/26/14,4.67,-11.89
02/27/14,6.24,-10.14
02/28/14,5.3,-10.84
03/05/14,4.69,-11.65
03/06/14,5.74,-10.69
03/07/14,4.16,-12.14
03/10/14,2.98,-13.37
03/11/14,3.17,-13.02
03/12/14,3.12,-12.79
03/13/14,2.54,-13.62
03/14/14,2.02,-14.56
03/17/14,2.32,-14.02
03/18/14,3.82,-12.18
03/19/14,4.16,-11.53
03/20/14,5.04,-10.3
03/21/14,4.94,-10.07
03/24/14,5.81,-8.92
03/25/14,5.75,-8.61
03/26/14,5.56,-8.82
03/27/14,7.96,-5.86
03/28/14,7.9,-5.79
03/31/14,8.93,-4.7
04/01/14,8.99,-4.8
04/02/14,11.42,-2.29
04/03/14,10.75,-2.81
04/04/14,10.22,-3.5
04/07/14,11.62,-1.61
04/08/14,10.56,-2.6
04/09/14,9.81,-3.27
04/10/14,10.25,-3.2
04/11/14,11.6,-1.72
04/14/14,11.35,-2.24
04/15/14,9.77,-4.16
04/16/14,11.24,-2.76
04/17/14,12.82,-1.15
04/22/14,12.51,-1.33
04/23/14,11.49,-2.11
04/24/14,11.94,-1.76
04/25/14,11.72,-2.38
04/28/14,11.64,-2.41
04/29/14,12.36,-1.65
04/30/14,12.22,-2.11
05/02/14,14.26,-0.14
05/05/14,15.05,0.77
05/06/14,15.15,1.39
05/07/14,15.54,1.85
05/08/14,14.59,0.78
05/09/14,13.98,0.2
05/12/14,15.48,1.9
05/13/14,15.36,1.65
05/14/14,15.69,2.55
05/15/14,14.8,1.49
05/16/14,15.2,1.68
05/19/14,13.77,0.53
05/20/14,12.34,-1.26
05/21/14,11.76,-1.5
05/22/14,12.75,-0.4
05/23/14,12.3,-0.75
05/26/14,12.85,-0.2
05/27/14,11.76,-1.64
05/28/14,12.76,-0.79
05/29/14,12.26,-1.43
05/30/14,10.75,-3.21
06/02/14,11.32,-2.54
06/03/14,12.07,-1.7
06/04/14,11.93,-2.06
06/05/14,11.24,-2.53
06/06/14,13.57,0.27
06/09/14,15.66,2.34
06/10/14,15.89,2.99
06/11/14,16.81,3.8
06/13/14,16.28,3.23
06/16/14,15.93,2.89
06/17/14,15.56,2.33
06/18/14,16.93,4.01
06/20/14,16.46,3
06/23/14,15.9,2.16
06/24/14,16.08,2.3
06/25/14,13.93,0.74
06/26/14,13.66,0.89
06/27/14,13.17,0.25
06/30/14,13.13,0.3
07/01/14,12.66,0.3
07/02/14,12.55,-0.01
07/03/14,13.68,1.52
07/04/14,14.12,1.88
07/07/14,13.87,1.38
07/08/14,13.26,1.06
07/10/14,14.61,2.67
07/11/14,14.82,3.06
07/14/14,15.99,4.72
07/15/14,16.33,5.08
07/16/14,14.84,4.65
07/17/14,14.55,4.52
07/18/14,16.52,6.96
07/21/14,17.03,8.19
07/22/14,17.54,8.84
07/23/14,17.13,7.81
07/24/14,18.53,8.8
07/25/14,18,8.49
07/28/14,17.56,8.26
07/29/14,16.58,7.22
07/30/14,16.78,6.71
07/31/14,15.61,4.78
08/01/14,15.82,4.92
08/04/14,17.08,6.23
08/05/14,16.71,5.48
08/06/14,17,5.93
08/07/14,16.2,5.42
08/08/14,15.24,4.38
08/11/14,16.4,6.3
08/12/14,16.21,6.03
08/13/14,15.32,4.62
08/14/14,15.9,4.95
08/15/14,16.81,7.04
08/18/14,17.48,8.1
08/19/14,19.11,9.66
08/20/14,19.38,10.41
08/21/14,19.42,10.64
08/22/14,18.65,9.59
08/25/14,20.45,12.02
08/26/14,20.77,12.17
08/27/14,23.18,14.2
08/28/14,22.22,13.01
08/29/14,23.96,14.82
09/01/14,24.34,14.52
09/02/14,26.27,15.84
09/03/14,26.15,15.8
09/04/14,24.98,13.97
09/05/14,25.12,13.78
09/08/14,22.3,11.1
09/09/14,20.53,10.11
09/10/14,19.44,9.26
09/11/14,19.96,9.53
09/12/14,17.47,6.93
09/15/14,18.78,8.7
09/16/14,20.31,10.79
09/17/14,20.13,10.8
09/18/14,19.4,9.51
09/19/14,18.13,8.46
09/22/14,16.8,6.66
09/23/14,16.07,6.16
09/24/14,16.48,6.7
09/25/14,14.88,5.14
09/26/14,17.31,7.41
09/29/14,12.84,2.77
09/30/14,11.76,1.91
10/01/14,9.93,-0.4
10/02/14,10.8,0.72
10/03/14,11.96,2.6
10/06/14,15.17,7.18
10/07/14,15.03,7.76
10/08/14,14.85,7.08
10/09/14,15.09,7.44
10/10/14,11.5,3.9
10/13/14,15.87,8.58
10/14/14,16.11,8.7
10/15/14,12.75,5.3
10/16/14,10.49,2.02
10/17/14,12.75,4.57
10/20/14,11.02,2.01
10/21/14,7.89,-1.4
10/22/14,7.35,-1.46
10/23/14,5.52,-4.54
10/24/14,7.29,-2.32
10/27/14,6.96,-4.81
10/28/14,9.99,-1.41
10/29/14,8.59,-3.66
10/30/14,10.8,-1.33
10/31/14,14.5,2.88
11/03/14,14.03,1.69
11/04/14,15.12,2.45
11/05/14,14.63,1.23
11/06/14,12.74,-0.7
11/07/14,13.35,0.35
11/10/14,13,-0.51
11/11/14,12.92,-0.95
11/12/14,13.78,-0.05
11/13/14,12.46,-2.1
11/14/14,12.23,-2.22
11/17/14,11.39,-3.18
11/18/14,12.82,-1.66
11/19/14,14.5,0.75
11/21/14,18.1,5.54
11/24/14,16.96,4.39
11/25/14,16.94,4.63
11/26/14,16.1,3.79
11/27/14,16.13,3.17
11/28/14,16.56,3.2
12/01/14,12.46,-1.24
12/02/14,11.86,-2.41
12/03/14,12.64,-1.15
12/04/14,11.3,-2.79
12/05/14,12.26,-1.83
12/08/14,9.53,-4.91
12/09/14,8.86,-5.14
12/10/14,7.61,-6.26
12/11/14,8.26,-5.69
12/12/14,4.85,-9.09
12/15/14,3.34,-10.89
12/16/14,3.27,-11
12/17/14,6.4,-7.87
12/18/14,5.79,-8.22
12/19/14,7.31,-6.05
12/22/14,8.33,-5.21
12/23/14,9.78,-3.84
12/26/14,8.79,-5.16
12/29/14,9.53,-4.28
12/30/14,8.85,-5.33
01/02/15,6.27,-8.01
01/05/15,4.02,-9.86
01/06/15,4.92,-9.08
01/07/15,7.16,-6.42
01/08/15,7.71,-5.65
01/09/15,5.16,-7.69
01/12/15,3.31,-8.86
01/13/15,2.95,-9.11
01/14/15,2,-9.73
01/15/15,2.22,-9.12
01/16/15,3.53,-7.28
01/19/15,1.22,-9.54
01/20/15,0.83,-9.36
01/21/15,3.06,-6.94
01/22/15,3.1,-6.55
01/23/15,2.28,-7.71
01/26/15,2.31,-8.11
01/27/15,2.05,-8.08
01/28/15,0.73,-9.58
01/29/15,1.1,-9.4
01/30/15,-0.1,-10.9
02/02/15,0.79,-9.6
02/03/15,2.43,-7.31
02/04/15,3.42,-6.77
02/05/15,4.06,-6.78
02/06/15,3.55,-7.56
02/09/15,4.02,-6.49
02/10/15,3.07,-7.99
02/11/15,2.74,-8.59
02/12/15,5.02,-6.3
02/13/15,6.48,-4.39
02/18/15,7.32,-3.15
02/19/15,7.63,-3.06
02/20/15,7.89,-3.24
02/23/15,8,-3.11
02/24/15,8.77,-2.02
02/25/15,9.03,-2.09
02/26/15,9.52,-2.12
02/27/15,9.29,-2.59
03/02/15,8.65,-3.56
03/03/15,8.98,-3.02
03/04/15,8.27,-4.52
03/05/15,8.02,-4.68
03/06/15,7.09,-5.4
03/09/15,5.68,-6.83
03/10/15,3.99,-8.44
03/11/15,5.14,-7.32
03/12/15,5.28,-7.25
03/13/15,4.96,-7.8
03/16/15,5.07,-7.41
03/17/15,7.89,-4.91
03/18/15,10.06,-2.62
03/19/15,9.43,-3.6
03/20/15,10.6,-1.81
03/23/15,10.32,-1.96
03/24/15,9.52,-2.63
03/25/15,10.21,-2.01
03/26/15,8.53,-4.28
03/27/15,7.44,-5.07
03/30/15,9.2,-2.98
03/31/15,8.9,-3.08
04/01/15,10.96,-0.97
04/02/15,12.65,0.46
04/06/15,14.01,1.65
04/07/15,13.45,1.59
04/08/15,13.41,1.51
04/09/15,13.5,1.69
04/10/15,14.35,2.37
04/13/15,14.4,2.4
04/14/15,14.34,1.99
04/15/15,15.38,3.56
04/16/15,15.29,3.11
04/17/15,14.29,1.82
04/20/15,13.59,1.47
04/22/15,14.7,2.92
04/23/15,16.09,4.78
04/24/15,17.07,6.28
04/27/15,15.2,4.43
04/28/15,15.74,4.82
04/29/15,14.8,4.2
04/30/15,16.01,5.75
05/04/15,17.13,7.79
05/05/15,17.39,9.05
05/06/15,16.18,7.47
05/07/15,16,7.18
05/08/15,16.48,7.69
05/11/15,16.47,7.79
05/12/15,16.07,7.07
05/13/15,15.59,6.3
05/14/15,16.26,6.93
05/15/15,17.3,8.07
05/18/15,15.85,6.22
05/19/15,14.82,5.02
05/20/15,13.85,3.94
05/21/15,13.52,4.3
05/22/15,12.58,2.98
05/25/15,12.87,3.42
05/26/15,11.62,1.54
05/27/15,12.66,2.65
05/28/15,12.15,2.13
05/29/15,10.89,-0.03
06/01/15,10.67,0.51
06/02/15,12.29,2.69
06/03/15,11.19,1.42
06/05/15,10.34,0.53
06/08/15,10.26,0.21
06/09/15,10.16,0.23
06/10/15,11.4,2.09
06/11/15,10.92,1.73
06/12/15,10.31,1.1
06/15/15,10.23,0.7
06/16/15,11.16,1.72
06/17/15,10.02,0.95
06/18/15,11.44,2.66
06/19/15,11.21,1.84
06/22/15,11.63,2.11
06/23/15,11.84,1.97
06/24/15,11.69,2.02
06/25/15,11.11,0.87
06/26/15,11.67,2.38
06/29/15,10,0.53
06/30/15,10.28,0.73
07/01/15,10.29,0.23
07/02/15,10.99,0.93
07/03/15,10.55,-0.01
07/06/15,9.43,-0.65
07/07/15,9.4,-0.21
07/08/15,8.55,-1.26
07/10/15,9.85,0.16
07/13/15,10.42,1.07
07/14/15,10.72,1.34
07/15/15,10.17,0.82
07/16/15,10.23,1.08
07/17/15,9.25,-0.25
07/20/15,8.38,-1.53
07/21/15,8.37,-1.7
07/22/15,7.98,-2.67
07/23/15,6.53,-4.73
07/24/15,5.87,-5.77
07/27/15,5.53,-6.68
07/28/15,6.48,-5.25
07/29/15,6.91,-4.1
07/30/15,6.87,-4.63
07/31/15,8.38,-2.73
08/03/15,7.41,-4.01
08/04/15,6.97,-4.1
08/05/15,6.98,-3.77
08/06/15,6.64,-4.37
08/07/15,4.99,-6.97
08/10/15,5.77,-5.64
08/11/15,5.72,-6.14
08/12/15,3.99,-7.45
08/13/15,3.44,-8.11
08/14/15,3.15,-9.01
08/17/15,2.73,-9.52
08/18/15,3.34,-9.08
08/19/15,2.56,-10.72
08/20/15,1.99,-10.72
08/21/15,1.14,-12.49
08/24/15,-1.24,-15.05
08/25/15,-0.77,-14.6
08/26/15,1.88,-11.85
08/27/15,3.98,-8.83
08/28/15,2.97,-9.75
08/31/15,1.86,-10.76
09/01/15,0.09,-12.93
09/02/15,1.75,-11.2
09/03/15,3.44,-9.51
09/04/15,1.71,-11.07
09/08/15,2.26,-10.71
09/09/15,2.26,-10.98
09/10/15,1.84,-11.3
09/11/15,2.03,-11.45
09/14/15,4.19,-9.81
09/15/15,4.73,-9.58
09/16/15,6.55,-7.44
09/17/15,6.67,-7.37
09/18/15,4.25,-9.71
09/21/15,2.82,-10.97
09/22/15,2.52,-11.51
09/23/15,0.7,-13.15
09/24/15,0.74,-13.26
09/25/15,-0,-14.03
09/28/15,-1.05,-15.54
09/29/15,-1.14,-15.19
09/30/15,0.39,-13.53
10/01/15,1.24,-13.05
10/02/15,3.63,-9.94
10/05/15,4.53,-8.83
10/06/15,4.72,-8.73
10/07/15,6.16,-6.74
10/08/15,6.2,-6.51
10/09/15,6.02,-6.09
10/13/15,4.65,-9.55
10/14/15,3.7,-10.82
10/15/15,3.74,-9.9
10/16/15,3.59,-9.66
10/19/15,3.88,-9.28
10/20/15,3.19,-9.82
10/21/15,3.02,-9.88
10/22/15,3.95,-8.54
10/23/15,3.88,-8.84
10/26/15,3.69,-9.55
10/27/15,3.17,-9.78
10/28/15,3.39,-10.41
10/29/15,2.23,-12.51
10/30/15,2.49,-12.36
11/03/15,5.37,-8.58
11/04/15,5.41,-9.17
11/05/15,6.05,-8.43
11/06/15,5.03,-10.53
11/09/15,3.81,-11.86
11/10/15,4.26,-11.94
11/11/15,5.28,-10.32
11/12/15,5.34,-10.7
11/13/15,4.68,-11.27
11/16/15,5.1,-10.73
11/17/15,5.7,-9.97
11/18/15,6.16,-9.69
11/19/15,7.41,-8.42
11/23/15,7.53,-8.38
11/24/15,7.24,-8.2
11/25/15,5.34,-10.61
11/26/15,6.2,-10.06
11/27/15,4.83,-12.35
11/30/15,3.53,-13.81
12/01/15,3.55,-13.8
12/02/15,3.11,-14
12/03/15,5.43,-11.33
12/04/15,3.77,-13.25
12/07/15,3.63,-13.45
12/08/15,2.48,-14.96
12/09/15,4.87,-12.06
12/10/15,4.28,-12.96
12/11/15,3.47,-13.57
12/14/15,2.28,-14.63
12/15/15,2.75,-14.51
12/16/15,3.24,-14.2
12/17/15,3.76,-13.7
12/18/15,1.62,-16.13
12/21/15,1.08,-17.29
12/22/15,1.36,-16.77
12/23/15,2.56,-15.73
12/28/15,2.11,-16.13
12/29/15,2.17,-16.4
12/30/15,1.85,-17.08
01/04/16,0,-19.46
01/05/16,0.57,-18.9
01/06/16,-0.14,-20.05
01/07/16,-1.9,-22.14
01/08/16,-1.97,-22.2
01/11/16,-3.05,-23.49
01/12/16,-2.97,-24.17
01/13/16,-3.39,-25.2
01/14/16,-2.68,-24.27
01/15/16,-3.96,-25.98
01/18/16,-4.09,-27.17
01/19/16,-4.2,-26.89
01/20/16,-5.06,-27.72
01/21/16,-5.04,-27.65
01/22/16,-3.76,-26.95
01/26/16,-4.22,-27.94
01/27/16,-3.33,-26.15
01/28/16,-2.84,-25.65
01/29/16,-0.38,-22.27
02/01/16,-0.35,-21.96
02/02/16,-2.85,-25.52
02/03/16,-1.59,-23.8
02/04/16,-0.2,-21.6
02/05/16,-0.25,-22
02/10/16,-0.72,-22.42
02/11/16,-2.4,-24.33
02/12/16,-1.67,-23.49
02/15/16,-1.08,-23.01
02/16/16,0.14,-21.43
02/17/16,1.28,-20.18
02/18/16,1.11,-20.32
02/19/16,1.51,-20.24
02/22/16,3.66,-17.18
02/23/16,3.21,-18.48
02/24/16,2.26,-19.34
02/25/16,2.72,-19.68
02/26/16,2.78,-20.29
02/29/16,4.16,-18.15
03/01/16,6.02,-15.73
03/02/16,6.99,-14.41
03/03/16,10.03,-10.46
03/04/16,13.07,-7.16
03/07/16,12.77,-6.88
03/08/16,13.07,-7.13
03/09/16,12.64,-7.85
03/10/16,13.12,-6.27
03/11/16,13.14,-6.21
03/14/16,13.08,-7.6
03/15/16,11.1,-10.63
03/16/16,11.29,-9.49
03/17/16,14.64,-3.92
03/18/16,14.53,-4.16
03/21/16,15.17,-3.41
03/22/16,14.58,-3.68
03/23/16,13.12,-5.99
03/24/16,13.1,-6.07
03/28/16,14.42,-3.96
03/29/16,15.29,-3.37
03/30/16,15.49,-3.29
03/31/16,13.67,-5.53
04/01/16,14.41,-4.62
04/04/16,13.08,-7.84
04/05/16,13.09,-7.33
04/06/16,12.76,-9.03
04/07/16,13.07,-8.29
04/08/16,15.16,-5.18
04/11/16,15.26,-5.51
04/12/16,18.99,-2.32
04/13/16,20.76,-0.25
04/14/16,19.83,-1.48
04/15/16,21.15,0.04
04/18/16,20.76,-0.53
04/19/16,22.38,0.84
04/20/16,22.15,0.65
04/22/16,21.72,-0.49
04/25/16,20.06,-2.32
04/26/16,22.04,-0.16
04/27/16,24.04,2.32
04/28/16,23.7,1.95
04/29/16,22.84,1.21
05/02/16,22.1,0.63
05/03/16,20.29,-1.64
05/04/16,21.5,-1.1
05/05/16,20.5,-2.71
05/06/16,20.9,-2.67
05/09/16,20.07,-4
05/10/16,23.33,-0.27
05/11/16,24.02,-0.71
05/12/16,25.35,0.27
05/13/16,23.23,-2.34
05/16/16,22.62,-2.39
05/17/16,21.13,-4.14
05/18/16,20.8,-4.7
05/19/16,20.24,-5.47
05/20/16,20.33,-6.13
05/23/16,19.71,-6.85
05/24/16,19.81,-6.78
05/25/16,20.1,-6.55
05/27/16,19.85,-7.27
05/30/16,19.71,-7.46
05/31/16,18.9,-8.31
06/01/16,19.67,-7.34
06/02/16,20.93,-5.77
06/03/16,22.03,-4.43
06/06/16,21.93,-4.79
06/07/16,22.36,-4.74
06/08/16,24.06,-2.69
06/09/16,23.71,-3.58
06/10/16,20.87,-6.63
06/13/16,21.45,-6.14
06/14/16,19.41,-8.03
06/15/16,19.76,-7.55
06/16/16,20.8,-6.65
06/17/16,20.73,-6.45
06/20/16,22.39,-4.97
06/21/16,23.08,-3.96
06/22/16,22.94,-5.11
06/23/16,25.92,-2.46
06/24/16,22.92,-5.05
06/27/16,21.25,-6.59
06/28/16,24.14,-5.14
06/29/16,25.95,-3.35
06/30/16,26.66,-2.37
07/01/16,27.57,-1.16
07/04/16,28.76,-0.51
07/05/16,28.02,-1.7
07/06/16,27.98,-1.63
07/07/16,28.41,-1.38
07/08/16,30.85,0.69
07/11/16,32.73,2.26
07/12/16,33.09,2.83
07/13/16,33.62,3.44
07/14/16,35.85,5.08
07/15/16,36.09,5.26
07/18/16,38.3,6.93
07/19/16,38.59,7.36
07/20/16,38.58,7.15
07/21/16,38.63,7.28
07/22/16,39.99,7.98
07/25/16,39.81,7.75
07/26/16,39.25,7.54
07/27/16,39.11,7.69
07/28/16,38.84,7.36
07/29/16,41.53,8.67
08/01/16,40.5,7.77
08/02/16,39.75,6.7
08/03/16,41.72,8.27
08/04/16,43.21,9.3
08/05/16,43.75,9.51
08/08/16,42.51,9.43
08/09/16,42.58,9.49
08/10/16,41.62,8.08
08/11/16,44.82,10.64
08/12/16,44.49,10.65
08/15/16,45.94,12.12
08/16/16,45.15,11.62
08/17/16,45.98,12.43
08/18/16,46.33,12.16
08/19/16,46.42,11.99
08/22/16,44.01,9.52
08/23/16,44.28,9.89
08/24/16,43.99,9.35
08/25/16,44.31,9.36
08/26/16,45.66,9.45
08/29/16,47.34,11.11
08/30/16,47.6,11.09
08/31/16,46.66,9.89
09/01/16,47.41,10.51
09/02/16,50.39,13.09
09/05/16,50.06,13
09/06/16,51.31,14.13
09/08/16,51.98,14.33
09/09/16,47.46,10.23
09/12/16,48.05,11.24
09/13/16,44.33,8.01
09/14/16,44.94,8.43
09/15/16,46.79,9.95
09/16/16,44.84,8.41
09/19/16,45.26,8.88
09/20/16,45.73,9.62
09/21/16,47.02,10.76
09/22/16,48.77,11.87
09/23/16,47.69,11.26
09/26/16,46.01,10.08
09/27/16,46.74,10.65
09/28/16,48.61,12.42
09/29/16,46.32,10.57
09/30/16,46.5,10.55
10/03/16,49.22,12.56
10/04/16,49.21,12.36
10/05/16,50.91,13.98
10/06/16,51.98,14.73
10/07/16,52.95,15.53
10/10/16,53.56,16.58
10/11/16,52.54,15.38
10/13/16,53.26,15.6
10/14/16,54.49,16.75
10/17/16,56.57,18.43
10/18/16,59.51,20.43
10/19/16,59.37,19.88
10/20/16,60.44,20.48
10/21/16,61.12,21.01
10/24/16,60.94,20.95
10/25/16,60.26,20.57
10/26/16,59.94,20.48
10/27/16,60.54,21.24
10/28/16,60.36,21.36
10/31/16,62.63,22.44
11/01/16,58.96,19.44
11/03/16,55.51,16.54
11/04/16,55.12,16.2
11/07/16,60.15,20.6
11/08/16,60.27,20.79
11/09/16,57.61,19.11
11/10/16,50.53,15.14
11/11/16,45.4,11.4
11/14/16,45.31,12.18
11/16/16,46.44,14.28
11/17/16,45.39,12.52
11/18/16,45.29,12.88
11/21/16,46.15,14.82
11/22/16,47.27,16.34
11/23/16,47.1,16.35
11/24/16,46.62,15.4
11/25/16,46.51,15.67
11/28/16,48.37,17.94
11/29/16,45.75,14.67
11/30/16,47.96,16.32
12/01/16,43.18,11.86
12/02/16,44.62,13.19
12/05/16,43.8,12.32
12/06/16,45.66,14.57
12/07/16,46.38,15.13
12/08/16,45.46,13.88
12/09/16,45.91,13.61
12/12/16,43.44,11.22
12/13/16,43.96,11.48
12/14/16,42.22,9.55
12/15/16,42.23,9.91
12/16/16,43.3,9.94
12/19/16,41.22,7.7
12/20/16,41.38,8.41
12/21/16,41.87,8.56
12/22/16,41.64,7.9
12/23/16,42.91,9.12
12/26/16,44.23,10.36
12/27/16,44.18,10.51
12/28/16,46.84,12.53
12/29/16,47.82,13.35
01/02/17,47.26,12.21
01/03/17,51.3,16.24
01/04/17,51.57,15.93
01/05/17,52.68,16.82
01/06/17,52.31,16.04
01/09/17,52.36,16.11
01/10/17,53.12,16.84
01/11/17,53.5,17.34
01/12/17,57.12,20.18
01/13/17,56.93,19.7
01/16/17,57.47,20.03
01/17/17,59.4,21.01
01/18/17,58.62,20.57
01/19/17,59.08,20.11
01/20/17,60.75,21.2
01/23/17,62.36,23.39
01/24/17,62.95,23.61
01/26/17,63.78,24.34
01/27/17,63.14,23.99
01/30/17,60.26,20.83
01/31/17,62.13,21.52
02/01/17,62.38,21.84
02/02/17,62.04,21.46
02/03/17,63.51,22.23
02/06/17,62.03,20.51
02/07/17,61.81,20.87
02/08/17,62.64,22.07
02/09/17,63.47,22.31
02/10/17,66.06,24.4
02/13/17,67.71,25.99
02/14/17,67.17,25.47
02/15/17,69.99,27.79
02/16/17,70.12,27.56
02/17/17,70.36,27.44
02/20/17,71.85,28.85
02/21/17,73.68,29.85
02/22/17,71.64,28.95
02/23/17,69.79,26.98
02/24/17,68.46,25.53
03/01/17,68.99,26.16
03/02/17,67.67,24.12
03/03/17,69.48,25.78
03/06/17,69.28,25.1
03/07/17,68.13,24.03
03/08/17,65.49,22.09
03/09/17,63.19,21.77
03/10/17,63.94,21.98
03/13/17,66.14,23.6
03/14/17,64.17,22.1
03/15/17,66.73,24.83
03/16/17,66.12,24.07
03/17/17,63.37,21.2
03/20/17,63.35,22.31
03/21/17,60.19,18.91
03/22/17,62.29,19.85
03/23/17,62.3,19.95
03/24/17,63.02,20.51
03/27/17,63.44,21.28
03/28/17,64.53,21.9
03/29/17,66.61,23.53
03/30/17,66.42,23.03
03/31/17,66.69,22.58
04/03/17,68.06,23.03
04/04/17,68.82,24.01
04/05/17,66.81,22.27
04/06/17,65.29,21.22
04/07/17,66.31,21.91
04/10/17,66.59,21.97
04/11/17,66.82,21.49
04/12/17,65.84,20.64
04/13/17,63.36,18.78
04/17/17,66.78,21.56
04/18/17,66.35,21.25
04/19/17,64.24,19.92
04/20/17,64.44,20.5
04/24/17,65.08,21.58
04/25/17,66.08,23.02
04/26/17,65.69,22.5
04/27/17,65.48,22.2
04/28/17,67.25,23.65
05/02/17,70.36,26.18
05/03/17,69.9,25.14
05/04/17,67.41,22.95
05/05/17,69.35,24.56
05/08/17,69.39,24.3
05/09/17,71.04,25.69
05/10/17,73.38,27.69
05/11/17,74.34,28.09
05/12/17,75.94,29.26
05/15/17,76.5,29.68
05/16/17,78.01,30.14
05/17/17,76.06,28.04
05/18/17,57.06,16.77
05/19/17,60.31,18.79
05/22/17,56.85,16.9
05/23/17,58.95,18.86
05/24/17,61.28,20.01
05/25/17,61.39,19.94
05/26/17,63.43,21.61
05/29/17,63.09,21.02
05/30/17,63.32,21.39
05/31/17,60.95,19.13
06/01/17,60.14,18.35
06/02/17,61.06,18.75
06/05/17,60.5,18.61
06/06/17,61.13,19.57
06/07/17,61.51,20.05
06/08/17,60.5,19.25
06/09/17,59.79,18.26
06/12/17,58.55,17.32
06/13/17,59.2,17.6
06/14/17,59.68,17.77
06/16/17,59.43,17.33
06/19/17,59.78,18
06/20/17,56.8,15.72
06/21/17,56.37,15.58
06/22/17,57.67,16.5
06/23/17,57.56,16.2
06/26/17,59.86,18.19
06/27/17,58.85,17.26
06/28/17,59.36,17.84
06/29/17,59.88,18.19
06/30/17,61.57,19.49
07/03/17,62.39,20.17
07/04/17,62.43,20.11
07/05/17,62.38,20
07/06/17,61.41,18.81
07/07/17,60.36,18.55
07/10/17,61.43,19.84
07/11/17,62.91,21.28
07/12/17,65.71,23.21
07/13/17,67.02,23.92
07/14/17,67.82,24.41
07/17/17,67.4,24.04
07/18/17,67.75,24.26
07/19/17,67.71,23.94
07/20/17,67.71,23.58
07/21/17,67.34,23.16
07/24/17,68.13,23.9
07/25/17,69.3,24.91
07/26/17,67.98,23.72
07/27/17,68.59,24.22
07/28/17,68.95,24.58
07/31/17,70.08,25.36
08/01/17,70.99,26.43
08/02/17,72.08,27.57
08/03/17,71.6,26.96
08/04/17,72.1,27.18
08/07/17,74.05,29.04
08/08/17,73.64,28.92
08/09/17,73.11,28.49
08/10/17,72.19,27.19
08/11/17,72.89,27.92
08/14/17,74.86,29.62
08/15/17,75.45,29.75
08/16/17,75.75,30.19
08/17/17,74.9,29.05
08/18/17,76.54,30.38
08/21/17,76.82,30.28
08/22/17,79.81,32.79
08/23/17,80.51,33.65
08/24/17,81.85,34.92
08/25/17,82.31,34.83
08/28/17,82.09,34.78
08/29/17,82.13,35.3
08/30/17,81.92,34.56
08/31/17,81.83,34.57
09/01/17,84.16,36.48
09/04/17,85.01,36.94
09/05/17,85.12,37.04
09/06/17,87.48,39.28
09/08/17,87.63,38.78
09/11/17,90.01,41.04
09/12/17,89.58,41.37
09/13/17,90.32,41.91
09/14/17,90.77,41.81
09/15/17,93.2,43.82
09/18/17,93.81,44.22
09/19/17,94.39,44.17
09/20/17,94.99,44.21
09/21/17,94.58,43.44
09/22/17,94.38,43.11
09/25/17,91.42,41.21
09/26/17,91.28,40.94
09/27/17,89.73,39.86
09/28/17,90.03,39.41
09/29/17,92.12,40.88
10/02/17,92.39,41
10/03/17,96.43,45.34
10/04/17,96.19,45.08
10/05/17,96.35,45.16
10/06/17,95.95,44.21
10/09/17,95.21,43.6
10/10/17,97.74,45.73
10/11/17,97.21,45.29
10/13/17,97.52,45.77
10/16/17,96.71,45.47
10/17/17,95.47,44.14
10/18/17,96.88,45.05
10/19/17,96.27,44.52
10/20/17,97.47,44.8
10/23/17,94.92,42.96
10/24/17,96.92,44.63
10/25/17,97.28,45.14
10/26/17,95.71,43.69
10/27/17,95.8,43.81
10/30/17,92.59,41.58
10/31/17,91.93,40.7
11/01/17,91.02,39.88
11/03/17,90.84,39.86
11/06/17,90.7,40.47
11/07/17,86.2,36.94
11/08/17,90.84,40.45
11/09/17,87.77,37.78
11/10/17,85.74,36.24
11/13/17,86.41,36.87
11/14/17,83.49,34.01
11/16/17,87.79,37.15
11/17/17,90.31,38.88
11/21/17,93.06,41.06
11/22/17,92.92,40.9
11/23/17,92.7,40.77
11/24/17,92.41,40.19
11/27/17,91.58,39.96
11/28/17,91.62,40.05
11/29/17,88.4,37.42
11/30/17,86.35,35.94
12/01/17,86.9,36.48
12/04/17,88.51,37.95
12/05/17,87.36,36.99
12/06/17,89.1,38.26
12/07/17,87.7,36.94
12/08/17,88.47,37.52
12/11/17,88.43,37.61
12/12/17,90.39,39.4
12/13/17,88.94,37.84
12/14/17,87.72,36.96
12/15/17,89.23,37.37
12/18/17,90.42,38.26
12/19/17,89.29,37.44
12/20/17,91.05,38.73
12/21/17,94.35,41.93
12/22/17,94.54,42.06
12/26/17,95.75,43.04
12/27/17,96.95,43.83
12/28/17,97.97,44.57
01/02/18,100.44,47.23
01/03/18,100.69,47.41
01/04/18,101.6,48.56
01/05/18,102.16,49.32
01/08/18,102.45,49.77
01/09/18,101.1,48.87
01/10/18,99.65,47.64
01/11/18,102.26,49.72
01/12/18,101.76,49.67
01/15/18,102.84,50.47
01/16/18,102.94,50.68
01/17/18,105.58,53.08
01/18/18,105.81,52.69
01/19/18,107.02,53.2
01/22/18,107.4,54.08
01/23/18,105.64,52.27
01/24/18,112.76,57.74
01/26/18,116.7,61.2
01/29/18,115.01,59.66
01/30/18,114.71,59.24
01/31/18,116.21,60.1
02/01/18,117.31,61.22
02/02/18,114.14,58.51
02/05/18,110.45,54.51
02/06/18,113.66,58.11
02/07/18,111.56,56.15
02/08/18,108.77,53.81
02/09/18,106.85,52.53
02/14/18,112.78,57.43
02/15/18,114.01,58.76
02/16/18,115.23,59.17
02/19/18,115.73,59.74
02/20/18,118.03,61.54
02/21/18,118.55,62.02
02/22/18,119.47,63.16
02/23/18,120.65,64.3
02/26/18,121.07,64.87
02/27/18,119.48,63.63
02/28/18,116.93,60.77
03/01/18,117.24,60.83
03/02/18,118.13,61.51
03/05/18,118.94,62
03/06/18,118.79,61.31
03/07/18,118.1,60.98
03/08/18,118.35,60.08
03/09/18,122.18,62.66
03/12/18,123.17,63.72
03/13/18,122.73,62.81
03/14/18,122.14,62.13
03/15/18,119.64,60.16
03/16/18,121.81,60.09
03/19/18,120.52,58.37
03/20/18,121.2,58.82
03/21/18,123.75,60.23
03/22/18,124.05,59.91
03/23/18,123.68,59.18
03/26/18,125.7,60.45
03/27/18,122.97,58.08
03/28/18,123.29,58.14
03/29/18,126.3,60.9
04/02/18,124.35,59.46
04/03/18,124.21,59.39
04/04/18,124.18,58.91
04/05/18,126.12,60.45
04/06/18,125.83,59.8
04/09/18,122.38,57.01
04/10/18,124.4,59.11
04/11/18,125.43,60.36
04/12/18,125.78,60.77
04/13/18,123.51,58.77
04/16/18,120.55,56.02
04/17/18,123.43,58.38
04/18/18,127.08,61.51
04/19/18,127.38,61.66
04/20/18,126.97,61.28
04/23/18,127.7,61.42
04/24/18,126.73,61.04
04/25/18,126.69,60.33
04/26/18,128.84,62.73
04/27/18,128.59,62.83
04/30/18,127.95,62.21
05/02/18,124.62,59.32
05/03/18,121.52,56.9
05/04/18,120.97,56.49
05/07/18,119.64,55.76
05/08/18,120.44,56.18
05/09/18,123.61,58.56
05/10/18,126.52,61.52
05/11/18,123.66,60.29
05/14/18,122.53,60.12
05/15/18,122.33,59.8
05/16/18,125.66,62.37
05/17/18,118.59,56.91
05/18/18,117.73,55.89
05/21/18,115.31,53.7
05/22/18,117.42,55.56
05/23/18,113.1,52.09
05/24/18,111.17,50.66
05/25/18,108.3,48.48
05/28/18,100.25,41.77
05/29/18,101.86,43.2
05/30/18,103.54,44.52
06/01/18,105.27,45.53
06/04/18,108.66,48.14
06/05/18,104.19,44.48
06/06/18,103.09,43.36
06/07/18,97.96,39.13
06/08/18,96.63,37.55
06/11/18,95.07,36.36
06/12/18,96.35,37.12
06/13/18,95.73,35.98
06/14/18,94.82,34.7
06/15/18,93.54,33.42
06/18/18,91.62,31.64
06/19/18,93.66,34.6
06/20/18,94.44,35.95
06/21/18,91.21,32.15
06/22/18,92.43,33.26
06/25/18,93.17,33.84
06/26/18,93.91,34.68
06/27/18,92.3,33.19
06/28/18,94.13,35.21
06/29/18,96.12,37.01
07/02/18,95.81,37.07
07/03/18,97.35,38.6
07/04/18,98.08,40.58
07/05/18,98.05,40.22
07/06/18,98.97,41.08
07/10/18,98,40.86
07/11/18,97.96,40.06
07/12/18,100.01,42.72
07/13/18,102.11,44.14
07/16/18,102.22,44.33
07/17/18,104.65,47.07
07/18/18,102.6,45.7
07/19/18,102.81,45.92
07/20/18,105.03,48.06
07/23/18,104.08,47.07
07/24/18,106.46,49.14
07/25/18,108.99,51.15
07/26/18,107.64,49.58
07/27/18,108.33,50.32
07/30/18,109.11,51.01
07/31/18,107.02,49.12
08/01/18,107.23,49.33
08/02/18,107.77,49.92
08/03/18,111.15,53.19
08/06/18,110.41,52.49
08/07/18,108.84,51.25
08/08/18,106.57,49.06
08/09/18,105.33,48.35
08/10/18,100.96,44.15
08/13/18,103.16,45.9
08/14/18,105.54,48.09
08/15/18,102.32,45.34
08/16/18,102.04,44.91
08/17/18,100.5,43.44
08/20/18,101.7,43.99
08/21/18,99.5,41.78
08/22/18,103.24,44.84
08/23/18,101.03,42.4
08/24/18,102.27,43.5
08/27/18,105.71,46.63
08/28/18,105.28,45.83
08/29/18,106.58,47.55
08/30/18,102.84,43.88
08/31/18,103.14,44.46
09/03/18,102.89,43.6
09/04/18,99.62,40.85
09/05/18,100.29,41.62
09/06/18,102.49,44.02
09/10/18,102.48,44.15
09/11/18,99.01,40.85
09/12/18,99.63,41.62
09/13/18,98.55,40.74
09/14/18,100.24,42.02
09/17/18,102.71,44.51
09/18/18,105.21,47.21
09/19/18,105.11,46.98
09/20/18,105.08,46.85
09/21/18,107.74,49.29
09/24/18,105.05,46.59
09/25/18,106.19,47.7
09/26/18,106.08,47.82
09/27/18,108.2,50.28
09/28/18,107.24,49.12
10/01/18,105.62,47.71
10/02/18,110.85,53.22
10/03/18,112.98,56.31
10/04/18,112.17,55.8
10/05/18,110.87,54.68
10/08/18,117.74,61.66
10/09/18,117.41,61.6
10/10/18,113.09,57.13
10/11/18,111.36,55.8
10/15/18,112.49,56.58
10/16/18,117.11,60.94
10/17/18,117.39,61.08
10/18/18,113.58,57.78
10/19/18,114.43,58.6
10/22/18,117.45,61.1
10/23/18,117.14,60.61
10/24/18,113.1,56.56
10/25/18,115.85,58.44
10/26/18,119.55,61.37
10/29/18,114.98,57.89
10/30/18,121.38,63.67
10/31/18,122.54,64.66
11/01/18,124.41,66.58
11/05/18,127.3,68.76
11/06/18,125.45,67.05
11/07/18,123.6,65.3
11/08/18,118.98,61.44
11/09/18,119.14,61.56
11/12/18,118.88,61.43
11/13/18,118.12,60.43
11/14/18,120.66,62.35
11/16/18,126.45,67.04
11/19/18,125.27,65.91
11/21/18,123.81,64.81
11/22/18,124.46,65.3
11/23/18,122.29,63.09
11/26/18,120.99,61.8
11/27/18,126.05,66.09
11/28/18,129.28,68.66
11/29/18,131.06,69.48
11/30/18,130.26,69.04
12/03/18,130.7,69.66
12/04/18,127.9,67.56
12/05/18,128.7,68.39
12/06/18,129.08,68.11
12/07/18,127.13,66.75
12/10/18,122.93,62.76
12/11/18,124.02,63.79
12/12/18,125.55,64.89
12/13/18,127.31,66.38
12/14/18,126.86,65.66
12/17/18,124.18,63.65
12/18/18,125.41,64.19
12/19/18,124.17,62.43
12/20/18,123.94,61.88
12/21/18,124.24,62.67
12/26/18,122.97,61.67
12/27/18,124.36,62.35
12/28/18,130,66.87
01/02/19,136.83,72.59
01/03/19,138.53,73.65
01/04/19,138.64,74.04
01/07/19,138.36,73.7
01/08/19,138.81,74.25
01/09/19,142.58,77.17
01/10/19,143.18,77.61
01/11/19,142.75,77.46
01/14/19,144.95,79.07
01/15/19,144.23,78.35
01/16/19,145.41,78.99
01/17/19,147.41,80.74
01/18/19,148.81,82.1
01/21/19,148.54,81.93
01/22/19,146.32,80.3
01/23/19,150.22,82.94
01/24/19,153.11,85.11
01/28/19,150.8,81.26
01/29/19,150.71,81.47
01/30/19,154.14,83.97
01/31/19,156.07,84.74
02/01/19,156.57,85.62
02/04/19,158.28,87.06
02/05/19,157.14,86.51
02/06/19,148.7,79.78
02/07/19,147.9,79.22
02/08/19,150.67,81.05
02/11/19,148.43,79.33
02/12/19,152.46,82.58
02/13/19,151.67,81.93
02/14/19,156.79,85.87
02/15/19,155.7,85
02/18/19,153.26,83.28
02/19/19,155.62,85.28
02/20/19,153.33,83.2
02/21/19,154.29,83.86
02/22/19,156.09,85.58
02/25/19,154.8,84.57
02/26/19,155.8,85.22
02/27/19,154.95,84.6
02/28/19,151.45,81.49
03/01/19,148.68,79.74
03/06/19,147.82,78.98
03/07/19,148.29,79.08
03/08/19,151.01,81.11
03/11/19,156.96,85.95
03/12/19,156.91,85.71
03/13/19,159.13,87.6
03/14/19,158.3,87.1
03/15/19,159.24,88.04
03/18/19,160.91,89.64
03/19/19,159.87,88.97
03/20/19,156.04,86.04
03/21/19,152.69,83.58
03/22/19,145.65,78.12
03/25/19,145.73,78.05
03/26/19,149.36,81.1
03/27/19,140.26,74.71
03/28/19,147.1,79.26
03/29/19,149.46,81.28
04/01/19,150.68,82.49
04/02/19,149.42,81.26
04/03/19,147.12,79.72
04/04/19,150.87,82.96
04/05/19,152.71,84.46
04/08/19,152.74,84.87
04/09/19,150.22,82.83
04/10/19,149.87,82.24
04/11/19,146.94,80.11
04/12/19,142,76.73
04/15/19,142.52,77.07
04/16/19,144.56,79.31
04/17/19,142.47,77.29
04/18/19,146.1,79.56
04/22/19,146.46,79.73
04/23/19,149.33,82.25
04/24/19,147.73,80.74
04/25/19,150.9,83.49
04/26/19,150.6,82.92
04/29/19,150.28,82.84
04/30/19,151.1,83.19
05/02/19,149.71,81.86
05/03/19,149.97,82.7
05/06/19,147.59,80.95
05/07/19,146.64,79.85
05/08/19,149.77,82.1
05/09/19,147.77,80.74
05/10/19,146.6,79.71
05/13/19,141.48,75.02
05/14/19,141.99,75.7
05/15/19,140.8,74.8
05/16/19,136.96,71.78
05/17/19,136.81,71.64
05/20/19,141.7,75.31
05/21/19,148.44,80.14
05/22/19,147.87,79.98
05/23/19,146.59,79.1
05/24/19,145.2,78.5
05/27/19,147.78,80.77
05/28/19,152.02,83.7
05/29/19,153.76,84.11
05/30/19,156.05,85.87
05/31/19,155.46,85.28
06/03/19,155.68,85.28
06/04/19,156.64,85.96
06/05/19,153.46,83.51
06/06/19,156.24,85.69
06/07/19,157.93,86.89
06/10/19,156.37,86.22
06/11/19,159.72,88.83
06/12/19,158.25,87.66
06/13/19,159.34,88.6
06/14/19,158.28,87.22
06/17/19,157.76,86.54
06/18/19,161.12,89.8
06/19/19,163.78,91.48
06/21/19,167.24,94.51
06/24/19,167.44,94.65
06/25/19,163.15,90.99
06/26/19,164.65,92
06/27/19,164.95,92.21
06/28/19,166.15,92.88
07/01/19,166.52,93.43
07/02/19,164.79,92.14
07/03/19,168.05,94.8
07/04/19,171.88,97.86
07/05/19,173.58,98.86
07/08/19,174.85,99.86
07/10/19,177.29,102.34
07/11/19,176.51,101.16
07/12/19,174.19,98.8
07/15/19,173.41,98.52
07/16/19,173.46,98.5
07/17/19,173.06,98.72
07/18/19,174.99,100.37
07/19/19,171.76,98.01
07/22/19,172.5,98.87
07/23/19,172.29,98.45
07/24/19,172.61,99.13
07/25/19,167.37,96.41
07/26/19,167.59,96.66
07/29/19,168.84,97.96
07/30/19,167.76,97.14
07/31/19,165.45,95.13
08/01/19,165.88,95.77
08/02/19,167.61,96.75
08/05/19,162.08,91.97
08/06/19,166.87,95.99
08/07/19,168.29,97.24
08/08/19,172.47,99.92
08/09/19,171.51,99.81
08/12/19,166.46,95.92
08/13/19,170,98.38
08/14/19,164.22,92.76
08/15/19,161.18,90.4
08/16/19,164.49,91.92
08/19/19,163.78,91.31
08/20/19,163.46,90.9
08/21/19,167.85,94.57
08/22/19,165.01,92.52
08/23/19,159.25,88
08/26/19,155.26,85.45
08/27/19,157.8,87.17
08/28/19,158.9,88.86
08/29/19,163.36,93.29
08/30/19,165.42,94.81
09/02/19,164.57,94
09/03/19,162.23,92.1
09/04/19,164.48,94.78
09/05/19,166.5,96.65
09/06/19,167.62,97.75
09/09/19,165.69,97.73
09/10/19,165.07,97.49
09/11/19,167.74,98.64
09/12/19,168.59,100.3
09/13/19,165.57,98.64
09/16/19,164.8,98.89
09/17/19,167.16,100.76
09/18/19,167.17,100.69
09/19/19,167.67,100.53
09/20/19,168.57,101.3
09/23/19,167.44,100.89
09/24/19,165.56,99.45
09/25/19,166.47,100.39
09/26/19,169.01,101.98
09/27/19,168.41,101.55
09/30/19,168.51,101.07
10/01/19,166.56,99.71
10/02/19,160.2,94.09
10/03/19,161.5,95.05
10/04/19,163.7,96.97
10/07/19,159.73,93.22
10/08/19,158.57,92.06
10/09/19,161.19,94.51
10/10/19,161.85,95.43
10/11/19,165.97,99.25
10/14/19,167.09,100.15
10/15/19,166.56,100.3
10/16/19,168.48,102.04
10/17/19,168.05,101.39
10/18/19,167.91,100.96
10/21/19,170.31,103.3
10/22/19,172.43,105.68
10/23/19,172.91,105.89
10/24/19,171.42,104.92
10/25/19,173.55,105.48
10/28/19,175.72,106.99
10/29/19,174.16,105.94
10/30/19,177.05,107.62
10/31/19,174.27,105.5
11/01/19,176.04,107.41
11/04/19,176.31,108.35
11/05/19,175.18,107.99
11/06/19,175.84,107.51
11/07/19,177.72,109.68
11/08/19,173.55,106.12
11/11/19,175.54,107.53
11/12/19,171.48,104.5
11/13/19,169.66,103.18
11/14/19,171.89,104.21
11/18/19,170.73,103.68
11/19/19,169.39,102.95
11/21/19,173.11,106.05
11/22/19,175.61,108.19
11/25/19,174.77,107.72
11/26/19,172.25,105.14
11/27/19,174.02,106.36
11/28/19,175.99,107.53
11/29/19,175.97,107.49
12/02/19,176.83,108.67
12/03/19,177.49,108.84
12/04/19,180.44,111.32
12/05/19,181.38,112
12/06/19,183,113.03
12/09/19,182.21,112.73
12/10/19,181.92,112.13
12/11/19,184.23,112.83
12/12/19,187.58,115.09
12/13/19,188.58,115.89
12/16/19,188.48,114.85
12/17/19,189.84,116.1
12/18/19,194.28,119.38
12/19/19,197.49,121.01
12/20/19,198.36,121.07
12/23/19,201.39,122.6
12/26/19,203.89,125.23
12/27/19,202.02,124.06
12/30/19,200.81,122.58
01/02/20,207.01,128.15
01/03/20,206.47,126.85
01/06/20,204.03,125.43
01/07/20,204.28,125.03
01/08/20,203.41,124.2
01/09/20,203.03,123.73
01/10/20,202.99,123.05
01/13/20,206.96,126.44
01/14/20,207.69,127.06
01/15/20,204.93,124.86
01/16/20,206.96,125.51
01/17/20,211.63,128.76
01/20/20,212.54,129.57
01/21/20,207.98,126.21
01/22/20,212.47,128.72
01/23/20,215.59,130.88
01/24/20,213.09,128.69
01/27/20,204.57,121.32
01/28/20,209.9,125.15
01/29/20,207.64,123.09
01/30/20,207.58,123.15
01/31/20,203.58,119.79
02/03/20,207.32,121.6
02/04/20,209.16,123.42
02/05/20,210.45,124.38
02/06/20,207.1,122.64
02/07/20,203.61,119.82
02/10/20,199.86,117.24
02/11/20,207.15,122.74
02/12/20,210.71,125.29
02/13/20,208.25,123.42
02/14/20,206.38,121.07
02/17/20,209.89,122.92
02/18/20,209.03,122.36
02/19/20,212.31,125.28
02/20/20,207.75,121.64
02/21/20,204.44,120.06
02/26/20,184.83,104.82
02/27/20,177.38,99.5
02/28/20,180.11,101.72
03/02/20,186.07,106.67
03/03/20,183.46,104.57
03/04/20,188.89,108.08
03/05/20,175.22,98.3
03/06/20,164.74,90.02
03/09/20,137.13,67.02
03/10/20,154.48,78.76
03/11/20,137,65.33
03/12/20,107.14,40.72
03/13/20,129.99,60.07
03/16/20,101.79,38.12
03/17/20,112,44.6
03/18/20,91.16,29.33
03/19/20,92.37,32.2
03/20/20,87.61,29.89
03/23/20,77.89,22.99
03/24/20,92.43,34.45
03/25/20,105.89,44.41
03/26/20,115.27,50.11
03/27/20,105.22,42
03/30/20,109.29,44.14
03/31/20,104.58,41.03
04/01/20,97.42,36.97
04/02/20,97.26,39.36
04/03/20,91.24,34.26
04/06/20,103.23,42.9
04/07/20,109.31,47.27
04/08/20,114.72,51.65
04/09/20,114.32,50.05
04/13/20,116.81,52.15
04/14/20,119.55,54.41
04/15/20,117.26,52.41
04/16/20,115.38,50.52
04/17/20,118.05,52.67
04/20/20,117.08,52.78
04/22/20,122.54,56.19
04/23/20,119.92,54.18
04/24/20,108.78,45.65
04/27/20,115.14,51.28
04/28/20,121.71,57.24
04/29/20,127.41,60.74
04/30/20,120.69,55.5
05/04/20,115.92,52.33
05/05/20,116.75,53.46
05/06/20,115.11,52.54
05/07/20,110.98,50.51
05/08/20,116.07,54.51
05/11/20,112.34,52.27
05/12/20,108.88,49.92
05/13/20,108.9,49.62
05/14/20,112.06,52.05
05/15/20,107.43,49.39
05/18/20,115.89,56.49
05/19/20,115.13,55.66
05/20/20,116.79,56.7
05/21/20,120.78,60.16
05/22/20,119.81,58.6
05/25/20,127.29,65.38
05/26/20,127.22,65.06
05/27/20,133.18,69.88
05/28/20,130.59,67.97
05/29/20,132.39,68.75
06/01/20,136.05,71.15
06/02/20,140.91,75.75
06/03/20,144.35,79.65
06/04/20,145.73,81.18
06/05/20,148.51,82.73
06/08/20,153.72,88.58
06/09/20,152.69,86.84
06/10/20,147.13,82.78
06/12/20,143.66,79.17
06/15/20,142.88,78.45
06/16/20,144.9,80.54
06/17/20,150.07,84.49
06/18/20,150.9,85.62
06/19/20,152.28,86.55
06/22/20,149.92,84.42
06/23/20,151.1,85.6
06/24/20,147.39,82.51
06/25/20,150.83,85.59
06/26/20,145.6,81.42
06/29/20,149.08,85.07
06/30/20,148.27,83.88
07/01/20,151.41,86.24
07/02/20,151.96,86.3
07/03/20,154.39,87.4
07/06/20,158.87,91.49
07/07/20,155.01,89.25
07/08/20,159.64,93.07
07/09/20,158.28,91.92
07/10/20,159.78,93.54
07/13/20,156.46,91.03
07/14/20,160.88,94.24
07/15/20,163.52,96.85
07/16/20,160.8,94.59
07/17/20,166.81,98.98
07/20/20,170.35,101.94
07/21/20,170.13,101.75
07/22/20,169.11,101.79
07/23/20,164.76,98
07/24/20,164.9,98.09
07/27/20,168.73,101.99
07/28/20,168.33,101.23
07/29/20,173.14,104.08
07/30/20,171.86,103.14
07/31/20,168.24,99.36
08/03/20,166.77,99.08
08/04/20,164.39,95.97
08/05/20,168.03,99.04
08/06/20,170.82,101.71
08/07/20,168.43,99.19
08/10/20,169.11,100.3
08/11/20,166.27,98.07
08/12/20,165.3,97.81
08/13/20,162.19,94.73
08/14/20,164.97,96.4
08/17/20,161.01,92.78
08/18/20,166.08,97.63
08/19/20,163.65,95.36
08/20/20,164.48,96.55
08/21/20,166.03,96.75
08/24/20,167.98,98.12
08/25/20,167.46,97.91
08/26/20,163.91,95.07
08/27/20,162.43,95.08
08/28/20,166.41,97.96
08/31/20,160.74,92.63
09/01/20,167.71,97.96
09/02/20,167.3,97.58
09/03/20,163.54,95.26
09/04/20,165.36,96.22
09/08/20,163.39,94.08
09/09/20,165.59,96.47
09/10/20,160.9,91.65
09/11/20,161.4,90.65
09/14/20,165.88,94.42
09/15/20,165.97,94.42
09/16/20,164.47,93.26
09/17/20,165.26,94.06
09/18/20,161.13,90.67
09/21/20,157.51,88.26
09/22/20,158.29,88.9
09/23/20,154.45,86.07
09/24/20,156.21,88.54
09/25/20,156.03,88.47
09/28/20,149.27,83.95
09/29/20,147.08,81.86
09/30/20,149.21,83.8
10/01/20,151.1,85.5
10/02/20,147.93,82.72
10/05/20,150.23,86.65
10/06/20,148.97,85.73
10/07/20,148.34,85.56
10/08/20,151.83,90.15
10/09/20,150.67,89.47
10/13/20,151.96,91.3
10/14/20,153.69,92.99
10/15/20,153.55,92.53
10/16/20,152.77,91.16
10/19/20,152.89,91.84
10/20/20,156.42,95.48
10/21/20,157.23,95.46
10/22/20,158.85,97.98
10/23/20,157.45,96.76
10/26/20,156.71,96.36
10/27/20,153.93,93.76
10/28/20,144.05,85.66
10/29/20,146.19,87.93
10/30/20,140.58,82.8
11/03/20,144.62,86.79
11/04/20,148.71,90.69
11/05/20,156.22,96.29
11/06/20,157.38,96.73
11/09/20,161.76,101.26
11/10/20,164.55,104.03
11/11/20,162.69,103.44
11/12/20,157.97,99.03
11/13/20,163.73,103.33
11/16/20,166.14,106.46
11/17/20,166.88,107.94
11/18/20,164.87,105.84
11/19/20,165.59,106.92
11/20/20,164.8,105.67
11/23/20,166.28,108.22
11/24/20,170.85,112.75
11/25/20,172.4,113.48
11/26/20,173.42,113.7
11/27/20,175.45,114.31
11/30/20,171.74,111.05
12/01/20,176.31,115.74
12/02/20,177.47,116.74
12/03/20,180.11,117.45
12/04/20,183.37,120.14
12/07/20,181.83,119.8
12/08/20,183.52,120.15
12/09/20,182.43,118.59
12/10/20,186.27,122.61
12/11/20,186.46,122.73
12/14/20,185.92,121.75
12/15/20,191.33,124.69
12/16/20,194.41,127.96
12/17/20,195.23,128.91
12/18/20,195.21,128.22
12/21/20,189.69,124.03
12/22/20,190.69,125.48
12/23/20,193.89,127.84
12/28/20,196.82,130.43
12/29/20,197.25,130.98
12/30/20,198.07,130.37
01/04/21,197.37,130.86
01/05/21,197.94,132.04
01/06/21,194.15,131.94
01/07/21,197.56,138.95
01/08/21,205.44,143.74
01/11/21,201.16,140.56
01/12/21,206.25,141.38
01/13/21,205.23,137.24
01/14/21,209.25,140.34
01/15/21,203.68,134.03
01/18/21,204.98,135.71
01/19/21,204.68,134.56
01/20/21,203.47,132.46
01/21/21,199.81,130.33
01/22/21,197.32,128.57
01/26/21,194.36,126.65
01/27/21,192.19,125.04
01/28/21,198.82,130.79
01/29/21,191.78,123.4
02/01/21,197.89,128.43
02/02/21,202.6,129.05
02/03/21,207.61,132.25
02/04/21,207.98,131.22
02/05/21,211.49,133.68
02/08/21,212.2,132.99
02/09/21,212,132.56
02/10/21,208.66,130.66
02/11/21,212.02,131.85
02/12/21,212.42,132.2
02/17/21,213,134.27
02/18/21,209.38,132.45
02/19/21,211.05,131.29
02/22/21,204.26,120.71
02/23/21,206.89,125.43
02/24/21,207.59,126.43
02/25/21,197.58,119.88
02/26/21,192.66,115.68
03/01/21,196.07,116.93
03/02/21,198.12,119.6
03/03/21,194.86,118.68
03/04/21,198.53,121.04
03/05/21,205.64,126.55
03/08/21,193.21,118.12
03/09/21,192.32,119.12
03/10/21,196.24,121.44
03/11/21,205.23,126
03/12/21,203.27,124.02
03/15/21,205.76,125.2
03/16/21,203.26,123.72
03/17/21,209.45,128.49
03/18/21,202.91,125.02
03/19/21,208.14,127.28
03/22/21,206.96,124.84
03/23/21,204.37,121.4
03/24/21,199.73,119.63
03/25/21,203.53,122.49
03/26/21,205.16,124.93
03/29/21,205.4,126.46
03/30/21,209.84,128.91
03/31/21,210.69,128.7
04/01/21,209.61,126.22
04/05/21,215.07,131.41
04/06/21,215.37,131.19
04/07/21,215.91,131.89
04/08/21,219.89,133.17
04/09/21,219.45,131.69
04/12/21,221.12,133.76
04/13/21,221.15,134.67
04/14/21,223.28,137.03
04/15/21,226.17,138
04/16/21,226.79,138.92
04/19/21,225.75,138.44
04/20/21,224.08,136.62
04/22/21,222.57,135.35
04/23/21,226.16,137.82
04/26/21,225.43,138.03
04/27/21,222.85,136.13
04/28/21,224.1,139.48
04/29/21,222.57,137.81
04/30/21,222.01,135.19
05/03/21,223.53,135.57
05/04/21,220.03,133.38
05/05/21,224.73,136.79
05/06/21,224,138.34
05/07/21,230.11,142.07
05/10/21,226.74,141.48
05/11/21,226.63,144.3
05/12/21,217.14,137.4
05/13/21,219,138.7
05/14/21,222.94,140.25
05/17/21,222.51,142.81
05/18/21,222.59,143.18
05/19/21,222.58,141.94
05/20/21,224.98,141.94
05/21/21,224.63,141.32
05/24/21,228.67,144.28
05/25/21,228.62,141.72
05/26/21,230.59,144.18
05/27/21,232.61,145.01
05/28/21,234.23,147.2
05/31/21,236.34,149.12
06/01/21,239.89,152.21
06/02/21,239.68,154.88
06/04/21,240.03,155.38
06/07/21,241.54,156.1
06/08/21,237.75,153.99
06/09/21,239.11,154.78
06/10/21,240.75,155.02
06/11/21,239.36,154.45
06/14/21,243.27,155.69
06/15/21,242.52,154.93
06/16/21,240.53,152.77
06/17/21,240.15,150.25
06/18/21,242.53,151.62
06/21/21,244.84,153.37
06/22/21,245.2,152.87
06/23/21,244.62,152.74
06/24/21,246.76,154.58
06/25/21,242.3,151.01
06/28/21,243.66,150.94
06/29/21,243.7,151.3
06/30/21,242.83,150.69
07/01/21,241.29,148.16
07/02/21,246.32,152.17
07/05/21,245.48,150.83
07/06/21,240.71,147.79
07/07/21,243.42,151.19
07/08/21,239.13,148.27
07/12/21,245.22,152.44
07/13/21,246.2,153.55
07/14/21,247.06,154
07/15/21,244.18,152.55
07/16/21,241.87,149.44
07/19/21,237.13,146.43
07/20/21,238.42,148.41
07/21/21,239.49,149.65
07/22/21,241.53,150.06
07/23/21,239.15,147.98
07/26/21,240.13,150.17
07/27/21,235.44,147.04
07/28/21,236.23,150.65
07/29/21,235.49,149.16
07/30/21,227.01,140.68
08/02/21,229.27,142.08
08/03/21,230.94,144.79
08/04/21,228.53,141.7
08/05/21,226.32,140.53
08/06/21,229.55,142.74
08/09/21,231.13,143.01
08/10/21,228.83,141.87
08/11/21,227.67,141.35
08/12/21,222.19,138.85
08/13/21,224.09,139.43
08/16/21,215.68,135.97
08/17/21,208.28,133.18
08/18/21,206.45,130.15
08/19/21,209.5,129.76
08/20/21,213.06,131.41
08/23/21,211.84,130.08
08/24/21,220.21,135.66
08/25/21,222.82,136.53
08/26/21,216.94,132.67
08/27/21,222.81,136.79
08/30/21,220.62,134.96
08/31/21,217.8,132.84
09/01/21,219.35,133.91
09/02/21,212.45,129.18
09/03/21,213.11,129.43
09/06/21,214.78,131.03
09/08/21,201.07,122.61
09/09/21,205.68,126.1
09/10/21,204.62,124.12
09/13/21,210.61,128.07
09/14/21,210.25,127.56
09/15/21,207.12,125.16
09/16/21,206.22,122.31
09/17/21,201.75,117.77
09/20/21,195.03,112.58
09/21/21,199.39,115.34
09/22/21,205.02,119.42
09/23/21,209.35,122.66
09/24/21,207.72,121.06
09/27/21,208.83,121.7
09/28/21,199.97,114.78
09/29/21,202.03,116.7
09/30/21,202.33,116.57
10/01/21,208.22,120.05
10/04/21,200.53,115.35
10/05/21,198.27,115.33
10/06/21,198.6,115.85
10/07/21,200.09,116.18
10/08/21,205.69,120.37
10/11/21,202.67,119.4
10/13/21,207.15,121.41
10/14/21,206.9,120.9
10/15/21,210.49,123.76
10/18/21,209.48,123.28
10/19/21,199.28,116.28
10/20/21,198.92,116.09
10/21/21,190.1,110.22
10/22/21,186.52,107.71
10/25/21,192.68,112.36
10/26/21,185.42,107.92
10/27/21,184.25,107.58
10/28/21,181.28,106.19
10/29/21,176.01,101.81
11/01/21,182.65,105.66
11/03/21,184.63,105.12
11/04/21,179.46,100.71
11/05/21,184.12,102.99
11/08/21,183.01,103.51
11/09/21,185.06,104.64
11/10/21,187.27,105.39
11/11/21,192.08,108.72
11/12/21,188.37,106.42
11/16/21,181.22,102.51
11/17/21,175.82,99.64
11/18/21,174.48,98.29
11/19/21,176.31,99.69
11/22/21,174.91,98.5
11/23/21,177.02,101.56
11/24/21,178.05,103.3
11/25/21,182.08,105.63
11/26/21,173.17,98.79
11/29/21,173.34,100.02
11/30/21,168.64,98.4
12/01/21,164.68,96.23
12/02/21,171.77,103.49
12/03/21,177.33,104.39
12/06/21,183.45,108.11
12/07/21,184.72,109.55
12/08/21,189.4,110.46
12/09/21,184.91,107.06
12/10/21,190.26,109.84
12/13/21,188.64,109.43
12/14/21,184.21,108.16
12/15/21,186.06,109.29
12/16/21,186.45,111.33
12/17/21,185.8,109.1
12/20/21,178.56,105
12/21/21,180.31,106.2
12/22/21,181.68,105.53
12/23/21,180.86,104.78
12/27/21,183.61,106.09
12/28/21,182.75,104.57
12/29/21,179.49,103.2
12/30/21,183.67,104.63
01/03/22,177.92,103.01
01/04/22,174.9,102.1
01/05/22,165.89,97.32
01/06/22,165.51,98.5
01/07/22,168.55,101.1
01/10/22,166.31,99.51
01/11/22,171.28,103.21
01/12/22,177.64,106.93
01/13/22,176.29,106.61
01/14/22,179.66,109.27
01/17/22,177.69,108.11
01/18/22,176.77,108.83
01/19/22,181.02,111.52
01/20/22,188.51,113.47
01/21/22,188.38,113.01
01/24/22,184.38,111.01
01/25/22,190.14,115.37
01/26/22,194.4,117.53
01/27/22,199.01,119.99
01/28/22,197.44,118.54
01/31/22,201.68,118.68
02/01/22,202.45,121.24
02/02/22,197.7,118.82
02/03/22,194.93,118.44
02/04/22,193.59,119.68
02/07/22,193.45,119.4
02/08/22,193.91,119.91
02/09/22,196.92,120.42
02/10/22,197.73,122.38
02/11/22,196.68,122.68
02/14/22,198.74,123.17
02/15/22,201.82,124.6
02/16/22,203.81,125.4
02/17/22,199.97,121.95
02/18/22,197.68,120.71
02/21/22,193.63,118.64
02/22/22,195.41,120.94
02/23/22,191.8,119.41
02/24/22,191.95,118.55
02/25/22,192.75,121.87
03/02/22,195.63,126.45
03/03/22,196.56,126.42
03/04/22,192.29,125.34
03/07/22,182.95,120.11
03/08/22,184.7,119
03/09/22,193.01,123.71
03/10/22,190.07,123.67
03/11/22,182.49,119.96
03/14/22,178.14,116.07
03/15/22,177.23,114.02
03/16/22,183.24,118.18
03/17/22,188.87,122.01
03/18/22,196.97,126.32
03/21/22,197.65,128.22
03/22/22,202.24,130.09
03/23/22,204.87,130.46
03/24/22,211.57,133.53
03/25/22,212.13,133.42
03/28/22,210.93,132.71
03/29/22,213.74,135.04
03/30/22,211.64,135.58
03/31/22,210.21,135.09
04/01/22,215.48,138.16
04/04/22,214.72,137.69
04/05/22,208.33,132.95
04/06/22,204.96,131.85
04/07/22,205.07,133.17
04/08/22,204.15,132
04/11/22,200.76,129.31
04/12/22,199.85,127.76
04/13/22,201.26,128.97
04/14/22,198.92,127.7
04/18/22,199.05,126.61
04/19/22,199.65,125.21
04/20/22,199.31,123.68
04/22/22,191.81,116.99
04/25/22,191.71,116.16
04/26/22,186.96,111.51
04/27/22,188.15,114
04/28/22,189.68,115.26
04/29/22,186.11,111.31
05/02/22,182.41,108.83
05/03/22,183.45,108.56
05/04/22,190.37,112.03
05/05/22,183.1,106.17
05/06/22,179.79,105.87
05/09/22,172.79,101.86
05/10/22,174.64,101.57
05/11/22,175.73,104.32
05/12/22,179.45,106.75
05/13/22,185.13,109.05
05/16/22,186.52,111.84
05/17/22,188.76,112.93
05/18/22,180.97,107.93
05/19/22,181.98,109.5
05/20/22,185.4,112.38
05/23/22,188.98,116.05
05/24/22,187.52,116.51
05/25/22,189.47,116.66
05/26/22,194.44,119.13
05/27/22,194.93,119.25
05/30/22,193.21,117.63
05/31/22,192.4,118.14
06/01/22,192.21,118.37
06/02/22,196.07,120.41
06/03/22,192.48,117.92
06/06/22,188.82,116.16
06/07/22,188.16,116.07
06/08/22,185.82,112.61
06/09/22,183.69,109.95
06/10/22,178.16,106.88
06/13/22,170.4,101.22
06/14/22,168.96,100.24
06/15/22,174.34,101.61
06/17/22,168.21,95.47
06/20/22,166.01,95.32
06/21/22,165.79,95.06
06/22/22,164.86,94.64
06/23/22,162.49,91.66
06/24/22,163.25,92.89
06/27/22,165.69,97.21
06/28/22,164.53,97.04
06/29/22,163.47,95.18
06/30/22,162.83,92.92
07/01/22,164.43,93.62
07/04/22,163.47,92.98
07/05/22,161.34,92.24
07/06/22,162.68,93.04
07/07/22,168.1,97.03
07/08/22,168.49,96.08
07/11/22,162.18,91.95
07/12/22,162.68,92
07/13/22,161.83,91.28
07/14/22,158.26,87.54
07/15/22,159.52,88.4
07/18/22,160.62,89.17
07/19/22,163.46,91.67
07/20/22,166.44,91.74
07/21/22,166.95,93.2
07/22/22,166.45,93.06
07/25/22,166.83,95.78
07/26/22,165.64,94.87
07/27/22,171.43,98.04
07/28/22,174.31,100.26
07/29/22,176.41,101.41
08/01/22,174.67,99.47
08/02/22,176.66,101.79
08/03/22,181.27,102.36
08/04/22,188.93,106.34
08/05/22,190.18,107.5
08/08/22,193.98,111.34
08/09/22,192.7,111.93
08/10/22,197.47,114.9
08/11/22,193.68,114.04
08/12/22,201.26,120.08
08/15/22,202.91,120.48
08/16/22,202.41,121.52
08/17/22,204.58,121.83
08/18/22,205.01,121.93
08/19/22,199.91,117.39
08/22/22,197.65,115.5
08/23/22,203.33,120.41
08/24/22,205.41,120.33
08/25/22,206.63,121.58
08/26/22,205.38,119.22
08/29/22,207.03,119.29
08/30/22,202.52,115.38
08/31/22,201.41,113.79
09/01/22,203.83,115.4
09/02/22,207.7,116.04
09/05/22,211.34,118.63
09/06/22,204.82,113.79
09/08/22,204.52,114.02
09/09/22,210.01,118.51
09/12/22,212.78,120.59
09/13/22,206.91,115.52
09/14/22,208.08,115.14
09/15/22,206.03,114
09/16/22,203.54,112.67
09/19/22,208.45,117.47
09/20/22,209.46,118.71
09/21/22,209.65,117.6
09/22/22,215.83,121.79
09/23/22,210.31,117.08
09/26/22,201.84,112.04
09/27/22,199.77,110.59
09/28/22,201.76,110.67
09/29/22,198.72,109.18
09/30/22,203.85,113.69
10/03/22,219.74,125.64
10/04/22,219.66,125.7
10/05/22,220.17,127.6
10/06/22,222.27,128.49
10/07/22,219.01,126.21
10/10/22,219.62,125.41
10/11/22,216.35,123.26
10/13/22,214.67,122.38
10/14/22,209.14,118.04
10/17/22,213.74,121.06
10/18/22,218.97,125.2
10/19/22,219.42,126.34
10/20/22,220.59,128.13
10/21/22,226.59,133.55
10/24/22,219.94,125.75
10/25/22,216.21,123.02
10/26/22,209.72,119.3
10/27/22,218.91,123.03
10/28/22,219.64,122.84
10/31/22,229.22,125.59
11/01/22,233.55,127.27
11/03/22,235.6,127.32
11/04/22,236.68,129.56
11/07/22,225.31,123.92
11/08/22,225.1,125.47
11/09/22,220.89,120.53
11/10/22,204.03,113
11/11/22,205.38,117.72
11/14/22,207.59,119.55
11/16/22,199.97,113.91
11/17/22,197.29,112.82
11/18/22,196.79,111.23
11/21/22,204.8,112.99
11/22/22,201.65,111.61
11/23/22,198.66,111.22
11/24/22,208.47,117.09
11/25/22,200.64,111.52
11/28/22,199.54,111.25
11/29/22,204.89,115.46
11/30/22,207,118.58
12/01/22,202.49,115.44
12/02/22,205.87,117.24
12/05/22,197.72,112.31
12/06/22,199.93,113.8
12/07/22,198.97,111.7
12/08/22,192.72,108.16
12/09/22,191.03,108.62
12/12/22,185.91,104.38
12/13/22,181.32,100.92
12/14/22,183.66,101.05
12/15/22,183.67,101.08
12/16/22,181.78,99.41
12/19/22,185.6,103.08
12/20/22,192.46,107.22
12/21/22,194.2,108.4
12/22/22,194.96,108.68
12/23/22,201.56,112.93
12/26/22,198.22,111.07
12/27/22,194.71,110.71
12/28/22,200.89,113.87
12/29/22,199.78,112.85
12/30/22,199.78,112.85
01/02/23,189.73,106.71
01/03/23,184.06,102.54
01/04/23,187.09,104.71
01/05/23,191.5,109.05
01/06/23,194.45,111.65
01/09/23,194.34,111.99
01/10/23,200.58,115.22
01/11/23,207.3,118.35
01/12/23,205.34,117.25
01/13/23,202.66,115.57
01/16/23,200.12,112.29
01/17/23,205.12,116.34
01/18/23,207.07,117.95
01/19/23,208.82,119.25
01/20/23,206.94,117.68
01/23/23,205.81,117.19
01/24/23,209.62,119.66
01/25/23,213.38,122.07
01/26/23,213.52,122.11
01/27/23,209.63,118.4
01/30/23,209.52,118.24
01/31/23,214.1,120.32
02/01/23,210.74,117.67
02/02/23,207.39,113.6
02/03/23,202.01,110.61
02/06/23,203.32,110.87
02/07/23,200.01,109.33
02/08/23,206.38,113.18
02/09/23,201.3,109.57
02/10/23,202.51,109.64
02/13/23,203.89,110.96
02/14/23,200.14,109.16
02/15/23,205.11,112.59
02/16/23,206.34,113.2
02/17/23,204.58,111.72
02/22/23,200.59,107.98
02/23/23,200.9,108.73
02/24/23,199.78,105.23
02/27/23,199.55,105.07
02/28/23,197.61,103.61
03/01/23,192.35,103.01
03/02/23,190.02,101.09
03/03/23,188.62,102.09
03/06/23,192.74,103.26
03/07/23,193.4,102.3
03/08/23,199.78,106.62
03/09/23,196.56,103.85
03/10/23,192.97,101.16
03/13/23,192.37,100.26
03/14/23,189.92,99.99
03/15/23,192.09,99.09
03/16/23,193.82,100.45
03/17/23,189.78,97.87
03/20/23,185.01,95.9
03/21/23,185.2,95.92
03/22/23,184.59,94.44
03/23/23,178.34,89.97
03/24/23,184.25,91.58
03/27/23,187.21,93.14
03/28/23,192.29,96.04
03/29/23,191.9,97.26
03/30/23,197.16,100.91
03/31/23,192.68,97.36
04/03/23,189.53,96.7
04/04/23,191.54,97.11
04/05/23,189.4,95.31
04/06/23,189.68,95.03
04/10/23,191.15,97.06
04/11/23,199.83,105.51
04/12/23,202.5,106.61
04/13/23,203.63,105.74
04/14/23,203.03,105.32
04/17/23,200.79,104.7
04/18/23,199.81,104.97
04/19/23,196.05,100.59
04/20/23,199.78,101.26
04/24/23,199.78,100.2
04/25/23,196.96,98.63
04/26/23,195.97,97.01
04/27/23,199.78,98.29
04/28/23,201.18,101.17
05/02/23,199.44,96.3
05/03/23,199.75,96.02
05/04/23,199.8,96.63
05/05/23,204.97,102.36
05/08/23,206.16,104.04
05/09/23,208.9,106.09
05/10/23,212.4,106.69
05/11/23,214.89,108.25
05/12/23,213.75,108.63
05/15/23,214.73,109.7
05/16/23,212.13,108.11
05/17/23,217.68,110.57
05/18/23,219.1,111.83
05/19/23,222.64,113.05
05/22/23,222.4,112.04
05/23/23,221.75,111.47
05/24/23,218.66,109.34
05/25/23,222.81,111.69
05/26/23,224.54,113.37
05/29/23,223.99,112.3
05/30/23,220.87,109.65
05/31/23,220.23,108.4
06/01/23,226.23,112.68
06/02/23,231.08,116.5
06/05/23,231.86,116.72
06/06/23,238.06,120.36
06/07/23,241.89,122.1
06/09/23,245.6,125.04
06/12/23,245.68,125.57
06/13/23,243.17,124.43
06/14/23,248.38,128.95
06/15/23,249.97,129.24
06/16/23,249.66,128.37
06/19/23,252.08,130.45
06/20/23,252.89,129.93
06/21/23,256.18,131.46
06/22/23,251.98,128.65
06/23/23,255.52,128.65
06/26/23,252.64,127.32
06/27/23,248.88,125.91
06/28/23,247.22,124.27
06/29/23,253.59,127.53
06/30/23,255.17,126.88
07/03/23,258.37,129.92
07/04/23,257.59,128.78
07/05/23,259.66,129.66
07/06/23,253.41,125.66
07/07/23,259.85,128.48
07/10/23,257.24,126.68
07/11/23,255.84,125.36
07/12/23,255.27,126.18
07/13/23,258.41,129.24
07/14/23,252.05,126.24
07/17/23,254.97,127.17
07/18/23,254.91,126.48
07/19/23,253.59,125.97
07/20/23,255.38,127
07/21/23,261.54,131.1
07/24/23,264.55,133.35
07/25/23,265.98,134.67
07/26/23,267.87,135.65
07/27/23,261.96,130.73
07/28/23,263.04,131.04
07/31/23,266.82,134.42
08/01/23,266.29,133.09
08/02/23,265.35,132.31
08/03/23,263.72,131.89
08/04/23,261.51,129.87
08/07/23,259.52,129.61
08/08/23,257.6,129.11
08/09/23,255.88,127.87
08/10/23,256.19,127.75
08/11/23,256.62,127.16
08/14/23,252.11,124.7
08/15/23,250.14,123.45
08/16/23,246.96,122.4
08/17/23,244.66,121.24
08/18/23,247.17,122.02
08/21/23,244.42,120.13
08/22/23,249.25,123.48
08/23/23,253.71,127.31
08/24/23,250.55,125.19
08/25/23,247.17,122.91
08/28/23,250.63,125.29
08/29/23,254.16,127.78
08/30/23,251.84,126.14
08/31/23,246.29,122.68