DATE VN INDEX DATE RDP VN INDEX

1/2/2019 891.75 1/2/2019 11.4 891.75

1/3/2019 878.22 1/3/2019 10.8 878.22
1/4/2019 880.9 1/4/2019 10.8 880.9
1/7/2019 889.64 1/7/2019 11.55 889.64
1/8/2019 887.44 1/8/2019 11.55 887.44
1/9/2019 896.99 1/9/2019 11.5 896.99
1/10/2019 898.3 1/10/2019 11.5 898.3
1/11/2019 902.71 1/11/2019 11.8 902.71
1/14/2019 901.8 1/14/2019 11 901.8
1/15/2019 909.68 1/15/2019 11 909.68
1/16/2019 908.7 1/16/2019 11 908.7
1/17/2019 901.89 1/17/2019 11 901.89
1/18/2019 902.3 1/18/2019 11.65 902.3
1/21/2019 911.05 1/21/2019 11.65 911.05
1/22/2019 906.55 1/22/2019 11.65 906.55
1/23/2019 908.18 1/23/2019 11.6 908.18
1/24/2019 908.79 1/24/2019 10.8 908.79
1/25/2019 908.88 1/25/2019 10.05 908.88
1/28/2019 912.18 1/28/2019 9.6 912.18
1/29/2019 915.93 1/29/2019 9.2 915.93
1/30/2019 915.84 1/30/2019 9.25 915.84
1/31/2019 910.65 1/31/2019 9.25 910.65
2/1/2019 908.67 2/1/2019 9.89 908.67
2/11/2019 926.1 2/11/2019 9.89 926.1
2/12/2019 937.54 2/12/2019 10.55 937.54
2/13/2019 945.25 2/13/2019 10.6 945.25
2/14/2019 952.34 2/14/2019 10.6 952.34
2/15/2019 950.89 2/15/2019 10.6 950.89
2/18/2019 961.3 2/18/2019 9.95 961.3
2/19/2019 964.35 2/19/2019 10 964.35
2/20/2019 970.58 2/20/2019 10 970.58
2/21/2019 987.57 2/21/2019 10.45 987.57
2/22/2019 988.91 2/22/2019 10.45 988.91
2/25/2019 994.43 2/25/2019 10.45 994.43
2/26/2019 987.06 2/26/2019 10.45 987.06
2/27/2019 990.27 2/27/2019 10 990.27
2/28/2019 965.47 2/28/2019 10.4 965.47
3/1/2019 979.63 3/1/2019 10.35 979.63
3/4/2019 993.99 3/4/2019 10 993.99
3/5/2019 992.45 3/5/2019 10.7 992.45
3/6/2019 994.49 3/6/2019 10.7 994.49
3/7/2019 994.03 3/7/2019 10.05 994.03
3/8/2019 985.25 3/8/2019 10.05 985.25
3/11/2019 984.6 3/11/2019 10.3 984.6
3/12/2019 1001.32 3/12/2019 10.3 1001.32
3/13/2019 1005.41 3/13/2019 10.3 1005.41
3/14/2019 1008.44 3/14/2019 10 1008.44
3/15/2019 1004.12 3/15/2019 10 1004.12
3/18/2019 1011.86 3/18/2019 10 1011.86
3/19/2019 1006.59 3/19/2019 10 1006.59
3/20/2019 1002.3 3/20/2019 10 1002.3
3/21/2019 981.78 3/21/2019 10 981.78
3/22/2019 988.71 3/22/2019 9.9 988.71
3/25/2019 970.07 3/25/2019 9.9 970.07
3/26/2019 969.79 3/26/2019 9.9 969.79
3/27/2019 975.91 3/27/2019 9.9 975.91
3/28/2019 982.98 3/28/2019 10 982.98
3/29/2019 980.76 3/29/2019 9.3 980.76
4/1/2019 988.53 4/1/2019 9.25 988.53
4/2/2019 985.81 4/2/2019 9.2 985.81
4/3/2019 984.46 4/3/2019 9.84 984.46
4/4/2019 986.91 4/4/2019 9.84 986.91
4/5/2019 989.26 4/5/2019 9.98 989.26
4/8/2019 997.56 4/8/2019 10 997.56
4/9/2019 988.48 4/9/2019 10 988.48
4/10/2019 981.91 4/10/2019 10 981.91
4/11/2019 985.95 4/11/2019 10.2 985.95
4/12/2019 982.9 4/12/2019 10.3 982.9
4/16/2019 977.17 4/16/2019 10.2 977.17
4/17/2019 972.1 4/17/2019 10.4 972.1
4/18/2019 962.3 4/18/2019 10.3 962.3
4/19/2019 966.21 4/19/2019 10.3 966.21
4/22/2019 965.86 4/22/2019 10.2 965.86
4/23/2019 968 4/23/2019 10 968
4/24/2019 976.92 4/24/2019 9.3 976.92
4/25/2019 974.13 4/25/2019 9.9 974.13
4/26/2019 979.64 4/26/2019 9.9 979.64
5/2/2019 978.5 5/2/2019 9.74 978.5
5/3/2019 974.14 5/3/2019 9.85 974.14
5/6/2019 957.97 5/6/2019 9.85 957.97
5/7/2019 957.56 5/7/2019 9.27 957.56
5/8/2019 951.22 5/8/2019 9.29 951.22
5/9/2019 947.01 5/9/2019 9.29 947.01
5/10/2019 952.55 5/10/2019 8.9 952.55
5/13/2019 958.54 5/13/2019 8.9 958.54
5/14/2019 965.34 5/14/2019 8.8 965.34
5/15/2019 975.64 5/15/2019 8.7 975.64
5/16/2019 975.69 5/16/2019 8.5 975.69
5/17/2019 976.48 5/17/2019 8.7 976.48
5/20/2019 987.13 5/20/2019 8.7 987.13
5/21/2019 986.29 5/21/2019 9.3 986.29
5/22/2019 983.78 5/22/2019 9.3 983.78
5/23/2019 982.71 5/23/2019 9.5 982.71
5/24/2019 970.03 5/24/2019 9.4 970.03
5/27/2019 975.14 5/27/2019 9.4 975.14
5/28/2019 972 5/28/2019 9.4 972
5/29/2019 971.54 5/29/2019 9.4 971.54
5/30/2019 969.34 5/30/2019 9.4 969.34
5/31/2019 959.88 5/31/2019 9.59 959.88
6/3/2019 946.47 6/3/2019 9.3 946.47
6/4/2019 951.16 6/4/2019 9.3 951.16
6/5/2019 951.41 6/5/2019 9.4 951.41
6/6/2019 948.21 6/6/2019 9.5 948.21
6/7/2019 958.28 6/7/2019 9.2 958.28
6/10/2019 962.9 6/10/2019 9.25 962.9
6/11/2019 962.07 6/11/2019 9 962.07
6/12/2019 954.17 6/12/2019 9.3 954.17
6/13/2019 950.08 6/13/2019 9.2 950.08
6/14/2019 953.61 6/14/2019 9.2 953.61
6/17/2019 946.95 6/17/2019 9.5 946.95
6/18/2019 944.01 6/18/2019 9 944.01
6/19/2019 949.69 6/19/2019 9 949.69
6/20/2019 959.18 6/20/2019 9.5 959.18
6/21/2019 959.2 6/21/2019 9.5 959.2
6/24/2019 962.85 6/24/2019 9.45 962.85
6/25/2019 960.13 6/25/2019 9.45 960.13
6/26/2019 959.13 6/26/2019 9 959.13
6/27/2019 943.11 6/27/2019 9.1 943.11
6/28/2019 949.94 6/28/2019 9.1 949.94
7/1/2019 965.61 7/1/2019 9 965.61
7/2/2019 961.98 7/2/2019 9 961.98
7/3/2019 960.39 7/3/2019 9 960.39
7/4/2019 973.04 7/4/2019 9.1 973.04
7/5/2019 975.34 7/5/2019 9 975.34
7/8/2019 966.35 7/8/2019 9.1 966.35
7/9/2019 969.05 7/9/2019 9 969.05
7/10/2019 973.65 7/10/2019 8.99 973.65
7/11/2019 978.63 7/11/2019 8.99 978.63
7/12/2019 975.4 7/12/2019 9 975.4
7/15/2019 972.53 7/15/2019 9 972.53
7/16/2019 982.11 7/16/2019 9 982.11
7/17/2019 982.57 7/17/2019 9 982.57
7/18/2019 976.05 7/18/2019 9 976.05
7/19/2019 982.34 7/19/2019 9 982.34
7/22/2019 982.04 7/22/2019 9 982.04
7/23/2019 989.46 7/23/2019 8.37 989.46
7/24/2019 988.41 7/24/2019 8.79 988.41
7/25/2019 994.95 7/25/2019 8.19 994.95
7/26/2019 993.35 7/26/2019 8.75 993.35
7/29/2019 997.94 7/29/2019 8.75 997.94
7/30/2019 986.02 7/30/2019 8.8 986.02
7/31/2019 991.66 7/31/2019 8.89 991.66
8/1/2019 997.39 8/1/2019 8.89 997.39
8/2/2019 991.1 8/2/2019 8.8 991.1
8/5/2019 973.15 8/5/2019 8.8 973.15
8/6/2019 964.61 8/6/2019 8.8 964.61
8/7/2019 965.93 8/7/2019 8.8 965.93
8/8/2019 975.24 8/8/2019 8.8 975.24
8/9/2019 974.34 8/9/2019 8.8 974.34
8/12/2019 975.31 8/12/2019 8.8 975.31
8/13/2019 966.83 8/13/2019 8.8 966.83
8/14/2019 968.91 8/14/2019 8.8 968.91
8/15/2019 979.38 8/15/2019 8.8 979.38
8/16/2019 980 8/16/2019 9 980
8/19/2019 981.03 8/19/2019 9 981.03
8/20/2019 984.67 8/20/2019 9 984.67
8/21/2019 994.38 8/21/2019 8.9 994.38
8/22/2019 997.26 8/22/2019 8.9 997.26
8/23/2019 992.45 8/23/2019 8.99 992.45
8/26/2019 982.88 8/26/2019 8.99 982.88
8/27/2019 976.79 8/27/2019 8.94 976.79
8/28/2019 977.26 8/28/2019 8.98 977.26
8/29/2019 978.59 8/29/2019 8.89 978.59
8/30/2019 984.06 8/30/2019 8.89 984.06
9/3/2019 979.36 9/3/2019 8.89 979.36
9/4/2019 977.63 9/4/2019 8.89 977.63
9/5/2019 976.79 9/5/2019 8.88 976.79
9/6/2019 974.08 9/6/2019 8.88 974.08
9/9/2019 974.12 9/9/2019 8.89 974.12
9/10/2019 970.26 9/10/2019 8.9 970.26
9/11/2019 969.31 9/11/2019 8.9 969.31
9/12/2019 976.07 9/12/2019 8.9 976.07
9/13/2019 987.22 9/13/2019 8.9 987.22
9/16/2019 989.86 9/16/2019 8.89 989.86
9/17/2019 996.74 9/17/2019 8.89 996.74
9/18/2019 995.15 9/18/2019 8.89 995.15
9/19/2019 997.1 9/19/2019 8.89 997.1
9/20/2019 990.36 9/20/2019 8.9 990.36
9/23/2019 985.75 9/23/2019 8.9 985.75
9/24/2019 988.13 9/24/2019 9 988.13
9/25/2019 987.3 9/25/2019 9 987.3
9/26/2019 990.75 9/26/2019 9 990.75
9/27/2019 997.84 9/27/2019 9 997.84
9/30/2019 996.56 9/30/2019 8.99 996.56
10/1/2019 999.59 10/1/2019 8.9 999.59
10/2/2019 991.19 10/2/2019 8.74 991.19
10/3/2019 992.45 10/3/2019 8.9 992.45
10/4/2019 987.59 10/4/2019 8.7 987.59
10/7/2019 983.09 10/7/2019 8.7 983.09
10/8/2019 988.22 10/8/2019 8.44 988.22
10/9/2019 987.83 10/9/2019 8.45 987.83
10/10/2019 987.38 10/10/2019 8.49 987.38
10/11/2019 991.84 10/11/2019 8.54 991.84
10/14/2019 993.57 10/14/2019 8.54 993.57
10/15/2019 993.05 10/15/2019 7.95 993.05
10/16/2019 994.46 10/16/2019 8 994.46
10/17/2019 989.82 10/17/2019 8.29 989.82
10/18/2019 989.2 10/18/2019 8.1 989.2
10/21/2019 983.56 10/21/2019 7.56 983.56
10/22/2019 987.19 10/22/2019 7.9 987.19
10/23/2019 987.79 10/23/2019 7.86 987.79
10/24/2019 993.6 10/24/2019 7.4 993.6
10/25/2019 996.57 10/25/2019 7.58 996.57
10/28/2019 996.48 10/28/2019 7.8 996.48
10/29/2019 995.87 10/29/2019 7.97 995.87
10/30/2019 1000.89 10/30/2019 7.97 1000.89
10/31/2019 998.82 10/31/2019 7.96 998.82
11/1/2019 1015.59 11/1/2019 7.9 1015.59
11/4/2019 1022.43 11/4/2019 7.7 1022.43
11/5/2019 1024.34 11/5/2019 7.8 1024.34
11/6/2019 1024.91 11/6/2019 7.88 1024.91
11/7/2019 1024.03 11/7/2019 7.92 1024.03
11/8/2019 1022.49 11/8/2019 8 1022.49
11/11/2019 1016.75 11/11/2019 8 1016.75
11/12/2019 1018.33 11/12/2019 7.95 1018.33
11/13/2019 1012.77 11/13/2019 7.95 1012.77
11/14/2019 1012.3 11/14/2019 7.95 1012.3
11/15/2019 1010.03 11/15/2019 7.98 1010.03
11/18/2019 1002.91 11/18/2019 7.98 1002.91
11/19/2019 1008.35 11/19/2019 7.98 1008.35
11/20/2019 1000.56 11/20/2019 7.75 1000.56
11/21/2019 987.89 11/21/2019 7.8 987.89
11/22/2019 977.78 11/22/2019 7.89 977.78
11/25/2019 976.35 11/25/2019 7.9 976.35
11/26/2019 976.79 11/26/2019 7.35 976.79
11/27/2019 978.17 11/27/2019 7.5 978.17
11/28/2019 970.39 11/28/2019 8 970.39
11/29/2019 970.75 11/29/2019 8.05 970.75
12/2/2019 959.31 12/2/2019 8.1 959.31
12/3/2019 953.43 12/3/2019 7.54 953.43
12/4/2019 965.9 12/4/2019 8.06 965.9
12/5/2019 963.27 12/5/2019 8.06 963.27
12/6/2019 963.56 12/6/2019 7.5 963.56
12/9/2019 966.06 12/9/2019 8 966.06
12/10/2019 960.3 12/10/2019 8 960.3
12/11/2019 961.78 12/11/2019 7.77 961.78
12/12/2019 968.17 12/12/2019 7.8 968.17
12/13/2019 966.18 12/13/2019 7.8 966.18
12/16/2019 961.47 12/16/2019 7.26 961.47
12/17/2019 954.03 12/17/2019 7.5 954.03
12/18/2019 951.13 12/18/2019 6.98 951.13
12/19/2019 952.26 12/19/2019 7.4 952.26
12/20/2019 956.41 12/20/2019 7.8 956.41
12/23/2019 959.43 12/23/2019 7.8 959.43
12/24/2019 958.88 12/24/2019 7.65 958.88
12/25/2019 960.92 12/25/2019 7.8 960.92
12/26/2019 958.59 12/26/2019 7.26 958.59
12/27/2019 963.51 12/27/2019 7.5 963.51
12/30/2019 965.03 12/30/2019 8 965.03
12/31/2019 960.99 12/31/2019 8.05 960.99
1/2/2020 966.67 1/2/2020 7.49 966.67
1/3/2020 965.14 1/3/2020 8 965.14
1/6/2020 955.79 1/6/2020 7.99 955.79
1/7/2020 958.88 1/7/2020 8.1 958.88
1/8/2020 948.98 1/8/2020 8.1 948.98
1/9/2020 960.15 1/9/2020 8.1 960.15
1/10/2020 968.54 1/10/2020 8.1 968.54
1/13/2020 965.84 1/13/2020 8.1 965.84
1/14/2020 967 1/14/2020 8.1 967
1/15/2020 967.56 1/15/2020 8.1 967.56
1/16/2020 974.31 1/16/2020 7.9 974.31
1/17/2020 978.96 1/17/2020 7.9 978.96
1/20/2020 978.63 1/20/2020 7.85 978.63
1/21/2020 986.37 1/21/2020 7.4 986.37
1/22/2020 991.46 1/22/2020 7.91 991.46
1/30/2020 959.58 1/30/2020 8.3 959.58
1/31/2020 936.62 1/31/2020 8.3 936.62
2/3/2020 928.14 2/3/2020 8.3 928.14
2/4/2020 929.09 2/4/2020 8.3 929.09
2/5/2020 925.91 2/5/2020 7.8 925.91
2/6/2020 938.54 2/6/2020 7.9 938.54
2/7/2020 940.75 2/7/2020 7.69 940.75
2/10/2020 930.73 2/10/2020 7.4 930.73
2/11/2020 934.67 2/11/2020 7.47 934.67
2/12/2020 937.68 2/12/2020 7.5 937.68
2/13/2020 938.24 2/13/2020 7.87 938.24
2/14/2020 937.45 2/14/2020 7.5 937.45
2/17/2020 934.77 2/17/2020 7.5 934.77
2/18/2020 927.93 2/18/2020 7.5 927.93
2/19/2020 928.76 2/19/2020 7.49 928.76
2/20/2020 938.13 2/20/2020 7.59 938.13
2/21/2020 933.09 2/21/2020 7.6 933.09
2/24/2020 903.34 2/24/2020 7.2 903.34
2/25/2020 909.67 2/25/2020 7.5 909.67
2/26/2020 895.97 2/26/2020 7.59 895.97
2/27/2020 898.44 2/27/2020 7.21 898.44
2/28/2020 882.19 2/28/2020 7.4 882.19
3/2/2020 884.43 3/2/2020 7.4 884.43
3/3/2020 890.61 3/3/2020 7.59 890.61
3/4/2020 889.37 3/4/2020 7.06 889.37
3/5/2020 893.31 3/5/2020 7.5 893.31
3/6/2020 891.44 3/6/2020 7.69 891.44
3/9/2020 835.49 3/9/2020 7.16 835.49
3/10/2020 837.5 3/10/2020 7.59 837.5
3/11/2020 811.35 3/11/2020 7.6 811.35
3/12/2020 769.25 3/12/2020 7.07 769.25
3/13/2020 761.78 3/13/2020 7.07 761.78
3/16/2020 747.86 3/16/2020 7.07 747.86
3/17/2020 745.78 3/17/2020 7.07 745.78
3/18/2020 747.66 3/18/2020 7.3 747.66
3/19/2020 725.94 3/19/2020 6.79 725.94
3/20/2020 709.73 3/20/2020 7 709.73
3/23/2020 666.59 3/23/2020 6.51 666.59
3/24/2020 659.21 3/24/2020 6.9 659.21
3/25/2020 690.25 3/25/2020 7.2 690.25
3/26/2020 694.21 3/26/2020 7.2 694.21
3/27/2020 696.06 3/27/2020 7 696.06
3/30/2020 662.26 3/30/2020 7 662.26
3/31/2020 662.53 3/31/2020 6.98 662.53
4/1/2020 680.23 4/1/2020 6.6 680.23
4/3/2020 701.8 4/3/2020 7 701.8
4/6/2020 736.75 4/6/2020 7.03 736.75
4/7/2020 746.69 4/7/2020 6.95 746.69
4/8/2020 748.02 4/8/2020 6.9 748.02
4/9/2020 760.33 4/9/2020 6.9 760.33
4/10/2020 757.94 4/10/2020 6.9 757.94
4/13/2020 765.79 4/13/2020 6.7 765.79
4/14/2020 767.41 4/14/2020 6.8 767.41
4/15/2020 777.22 4/15/2020 7.19 777.22
4/16/2020 780.7 4/16/2020 7.19 780.7
4/17/2020 789.6 4/17/2020 7.18 789.6
4/20/2020 794.97 4/20/2020 7.18 794.97
4/21/2020 766.84 4/21/2020 7.18 766.84
4/22/2020 768.92 4/22/2020 7.2 768.92
4/23/2020 773.91 4/23/2020 7.2 773.91
4/24/2020 776.66 4/24/2020 7.48 776.66
4/27/2020 770.77 4/27/2020 7.5 770.77
4/28/2020 767.21 4/28/2020 7.3 767.21
4/29/2020 769.11 4/29/2020 7.3 769.11
5/4/2020 762.47 5/4/2020 7.5 762.47
5/5/2020 764.16 5/5/2020 7.6 764.16
5/6/2020 782.59 5/6/2020 7.5 782.59
5/7/2020 796.54 5/7/2020 7.5 796.54
5/8/2020 813.73 5/8/2020 7.5 813.73
5/11/2020 828.33 5/11/2020 7.5 828.33
5/12/2020 835.32 5/12/2020 7.3 835.32
5/13/2020 834.21 5/13/2020 7.3 834.21
5/14/2020 832.4 5/14/2020 7.3 832.4
5/15/2020 827.03 5/15/2020 7.3 827.03
5/18/2020 837.01 5/18/2020 7.69 837.01
5/19/2020 845.92 5/19/2020 7.77 845.92
5/20/2020 852.91 5/20/2020 7.32 852.91
5/21/2020 862.73 5/21/2020 7.32 862.73
5/22/2020 852.74 5/22/2020 7.5 852.74
5/25/2020 859.04 5/25/2020 7.57 859.04
5/26/2020 869.13 5/26/2020 7.99 869.13
5/27/2020 857.48 5/27/2020 7.7 857.48
5/28/2020 861.39 5/28/2020 8.23 861.39
5/29/2020 864.47 5/29/2020 8.8 864.47
6/1/2020 878.67 6/1/2020 9.41 878.67
6/2/2020 874.8 6/2/2020 9.95 874.8
6/3/2020 881.17 6/3/2020 9.95 881.17
6/4/2020 883.9 6/4/2020 9.96 883.9
6/5/2020 886.22 6/5/2020 9.6 886.22
6/8/2020 899.92 6/8/2020 8.94 899.92
6/9/2020 899.43 6/9/2020 8.94 899.43
6/10/2020 900.68 6/10/2020 8.9 900.68
6/11/2020 867.37 6/11/2020 8.6 867.37
6/12/2020 863.52 6/12/2020 8.6 863.52
6/15/2020 832.47 6/15/2020 8.6 832.47
6/16/2020 856.13 6/16/2020 8.6 856.13
6/17/2020 854.44 6/17/2020 8.5 854.44
6/18/2020 855.27 6/18/2020 8.59 855.27
6/19/2020 868.56 6/19/2020 9 868.56
6/22/2020 871.28 6/22/2020 8.5 871.28
6/23/2020 868.2 6/23/2020 8.7 868.2
6/24/2020 859.71 6/24/2020 8.49 859.71
6/25/2020 854.59 6/25/2020 8.12 854.59
6/26/2020 851.98 6/26/2020 8.1 851.98
6/29/2020 829.36 6/29/2020 8.1 829.36
6/30/2020 825.11 6/30/2020 8.2 825.11
7/1/2020 843.49 7/1/2020 8.29 843.49
7/2/2020 842.38 7/2/2020 8.5 842.38
7/3/2020 847.61 7/3/2020 8 847.61
7/6/2020 861.16 7/6/2020 7.73 861.16
7/7/2020 863.42 7/7/2020 8.24 863.42
7/8/2020 864.5 7/8/2020 8.5 864.5
7/9/2020 876.46 7/9/2020 8.39 876.46
7/10/2020 871.21 7/10/2020 8.1 871.21
7/13/2020 868.72 7/13/2020 7.9 868.72
7/14/2020 868.11 7/14/2020 7.9 868.11
7/15/2020 869.91 7/15/2020 8 869.91
7/16/2020 876.83 7/16/2020 7.99 876.83
7/17/2020 872.02 7/17/2020 7.99 872.02
7/20/2020 861.4 7/20/2020 7.85 861.4
7/21/2020 861.69 7/21/2020 8.2 861.69
7/22/2020 855.08 7/22/2020 8.1 855.08
7/23/2020 856.75 7/23/2020 7.55 856.75
7/24/2020 829.16 7/24/2020 7.31 829.16
7/27/2020 785.17 7/27/2020 7.1 785.17
7/28/2020 813.36 7/28/2020 7 813.36
7/29/2020 790.84 7/29/2020 7.1 790.84
7/30/2020 801.13 7/30/2020 7.3 801.13
7/31/2020 798.39 7/31/2020 7.1 798.39
8/3/2020 814.65 8/3/2020 7.25 814.65
8/4/2020 827.57 8/4/2020 7 827.57
8/5/2020 837.8 8/5/2020 7.33 837.8
8/6/2020 840.04 8/6/2020 6.82 840.04
8/7/2020 841.46 8/7/2020 7.25 841.46
8/10/2020 843.2 8/10/2020 7.65 843.2
8/11/2020 843.08 8/11/2020 7.3 843.08
8/12/2020 846.92 8/12/2020 7.46 846.92
8/13/2020 855.05 8/13/2020 7.45 855.05
8/14/2020 850.74 8/14/2020 7.65 850.74
8/17/2020 850.15 8/17/2020 7.65 850.15
8/18/2020 846.43 8/18/2020 7.63 846.43
8/19/2020 851.21 8/19/2020 7.61 851.21
8/20/2020 848.21 8/20/2020 7.12 848.21
8/21/2020 854.78 8/21/2020 7.21 854.78
8/24/2020 868.68 8/24/2020 7.21 868.68
8/25/2020 874.12 8/25/2020 7.3 874.12
8/26/2020 873.47 8/26/2020 7.3 873.47
8/27/2020 874.71 8/27/2020 7.31 874.71
8/28/2020 878.98 8/28/2020 7.6 878.98
8/31/2020 881.65 8/31/2020 7.9 881.65
9/1/2020 891.73 9/1/2020 7.51 891.73
9/3/2020 903.97 9/3/2020 7.69 903.97
9/4/2020 901.54 9/4/2020 7.69 901.54
9/7/2020 888.25 9/7/2020 7.7 888.25
9/8/2020 890.14 9/8/2020 7.7 890.14
9/9/2020 889.32 9/9/2020 7.77 889.32
9/10/2020 888.82 9/10/2020 7.77 888.82
9/11/2020 888.97 9/11/2020 7.79 888.97
9/14/2020 894.57 9/14/2020 7.69 894.57
9/15/2020 896.26 9/15/2020 7.94 896.26
9/16/2020 897.47 9/16/2020 7.89 897.47
9/17/2020 894.04 9/17/2020 7.85 894.04
9/18/2020 900.95 9/18/2020 7.83 900.95
9/21/2020 907.94 9/21/2020 7.47 907.94
9/22/2020 906.19 9/22/2020 7.69 906.19
9/23/2020 912.5 9/23/2020 7.8 912.5
9/24/2020 908.58 9/24/2020 7.38 908.58
9/25/2020 908.27 9/25/2020 7.77 908.27
9/28/2020 912.5 9/28/2020 7.9 912.5
9/29/2020 903.98 9/29/2020 7.9 903.98
9/30/2020 905.21 9/30/2020 7.88 905.21
10/1/2020 914.09 10/1/2020 8 914.09
10/2/2020 909.91 10/2/2020 7.6 909.91
10/5/2020 914.68 10/5/2020 7.88 914.68
10/6/2020 915.67 10/6/2020 7.7 915.67
10/7/2020 919.72 10/7/2020 7.86 919.72
10/8/2020 918.84 10/8/2020 7.86 918.84
10/9/2020 924 10/9/2020 7.99 924
10/12/2020 925.83 10/12/2020 7.9 925.83
10/13/2020 929.86 10/13/2020 8 929.86
10/14/2020 940.18 10/14/2020 8.09 940.18
10/15/2020 942.76 10/15/2020 8 942.76
10/16/2020 943.3 10/16/2020 7.9 943.3
10/19/2020 943.69 10/19/2020 8.07 943.69
10/20/2020 944.42 10/20/2020 7.66 944.42
10/21/2020 939.03 10/21/2020 8 939.03
10/22/2020 949.9 10/22/2020 8 949.9
10/23/2020 961.26 10/23/2020 8.02 961.26
10/26/2020 950.8 10/26/2020 8.02 950.8
10/27/2020 946.47 10/27/2020 7.92 946.47
10/28/2020 921.05 10/28/2020 7.75 921.05
10/29/2020 919.08 10/29/2020 7.5 919.08
10/30/2020 925.47 10/30/2020 7.91 925.47
11/2/2020 933.68 11/2/2020 7.9 933.68
11/3/2020 935.41 11/3/2020 7.9 935.41
11/4/2020 939.76 11/4/2020 7.9 939.76
11/5/2020 937.75 11/5/2020 7.7 937.75
11/6/2020 938.29 11/6/2020 7.7 938.29
11/9/2020 951.99 11/9/2020 7.7 951.99
11/10/2020 951.9 11/10/2020 7.68 951.9
11/11/2020 952.22 11/11/2020 7.6 952.22
11/12/2020 959.28 11/12/2020 7.7 959.28
11/13/2020 966.29 11/13/2020 7.7 966.29
11/16/2020 950.79 11/16/2020 7.79 950.79
11/17/2020 968.9 11/17/2020 8.33 968.9
11/18/2020 973.53 11/18/2020 8.91 973.53
11/19/2020 983.26 11/19/2020 9.5 983.26
11/20/2020 990 11/20/2020 8.99 990
11/23/2020 994.19 11/23/2020 8.8 994.19
11/24/2020 995.76 11/24/2020 8.8 995.76
11/25/2020 999.94 11/25/2020 8.5 999.94
11/26/2020 1005.97 11/26/2020 8.2 1005.97
11/27/2020 1010.22 11/27/2020 7.96 1010.22
11/30/2020 1003.08 11/30/2020 7.98 1003.08
12/1/2020 1008.87 12/1/2020 8 1008.87
12/2/2020 1014.32 12/2/2020 7.95 1014.32
12/3/2020 1019.8 12/3/2020 7.87 1019.8
12/4/2020 1021.49 12/4/2020 7.96 1021.49
12/7/2020 1029.98 12/7/2020 7.96 1029.98
12/8/2020 1029.26 12/8/2020 7.97 1029.26
12/9/2020 1039.13 12/9/2020 7.71 1039.13
12/10/2020 1030.91 12/10/2020 7.91 1030.91
12/11/2020 1045.96 12/11/2020 7.9 1045.96
12/14/2020 1064.09 12/14/2020 7.88 1064.09
12/15/2020 1055.27 12/15/2020 7.82 1055.27
12/16/2020 1066.99 12/16/2020 7.89 1066.99
12/17/2020 1051.77 12/17/2020 7.89 1051.77
12/18/2020 1067.46 12/18/2020 7.85 1067.46
12/21/2020 1081.08 12/21/2020 7.88 1081.08
12/22/2020 1083.45 12/22/2020 7.8 1083.45
12/23/2020 1078.9 12/23/2020 7.8 1078.9
12/24/2020 1067.52 12/24/2020 7.93 1067.52
12/25/2020 1084.42 12/25/2020 7.95 1084.42
12/28/2020 1091.33 12/28/2020 8.1 1091.33
12/29/2020 1099.49 12/29/2020 8.1 1099.49
12/30/2020 1097.54 12/30/2020 7.9 1097.54
12/31/2020 1103.87 12/31/2020 7.88 1103.87
1/4/2021 1120.47 1/4/2021 7.76 1120.47
1/5/2021 1132.55 1/5/2021 8.3 1132.55
1/6/2021 1143.21 1/6/2021 8.87 1143.21
1/7/2021 1156.49 1/7/2021 8.6 1156.49
1/8/2021 1167.69 1/8/2021 8.5 1167.69
1/11/2021 1184.89 1/11/2021 8.46 1184.89
1/12/2021 1192.28 1/12/2021 8.6 1192.28
1/13/2021 1186.05 1/13/2021 8.9 1186.05
1/14/2021 1187.4 1/14/2021 8.9 1187.4
1/15/2021 1194.2 1/15/2021 8.83 1194.2
1/18/2021 1191.94 1/18/2021 8.75 1191.94
1/19/2021 1131 1/19/2021 8.65 1131
1/20/2021 1134.68 1/20/2021 8.35 1134.68
1/21/2021 1164.21 1/21/2021 8.35 1164.21
1/22/2021 1166.78 1/22/2021 8.3 1166.78
1/25/2021 1166.05 1/25/2021 8.5 1166.05
1/26/2021 1136.12 1/26/2021 8.2 1136.12
1/27/2021 1097.17 1/27/2021 8.15 1097.17
1/28/2021 1023.94 1/28/2021 7.99 1023.94
1/29/2021 1056.61 1/29/2021 8.45 1056.61
2/1/2021 1035.51 2/1/2021 8.29 1035.51
2/2/2021 1075.53 2/2/2021 8.29 1075.53
2/3/2021 1111.29 2/3/2021 8.19 1111.29
2/4/2021 1112.19 2/4/2021 8 1112.19
2/5/2021 1126.91 2/5/2021 8.56 1126.91
2/8/2021 1083.18 2/8/2021 8.4 1083.18
2/9/2021 1114.93 2/9/2021 8.8 1114.93
2/17/2021 1155.78 2/17/2021 8.8 1155.78
2/18/2021 1174.38 2/18/2021 8.79 1174.38
2/19/2021 1173.5 2/19/2021 8.79 1173.5
2/22/2021 1175.04 2/22/2021 8.31 1175.04
2/23/2021 1177.64 2/23/2021 8.55 1177.64
2/24/2021 1162.01 2/24/2021 8.6 1162.01
2/25/2021 1165.43 2/25/2021 9.2 1165.43
2/26/2021 1168.47 2/26/2021 9.84 1168.47
3/1/2021 1186.17 3/1/2021 10.5 1186.17
3/2/2021 1186.61 3/2/2021 11.2 1186.61
3/3/2021 1186.95 3/3/2021 11.95 1186.95
3/4/2021 1168.52 3/4/2021 12.75 1168.52
3/5/2021 1168.69 3/5/2021 13.6 1168.69
3/8/2021 1168.27 3/8/2021 12.65 1168.27
3/9/2021 1161.97 3/9/2021 11.8 1161.97
3/10/2021 1170.08 3/10/2021 12.3 1170.08
3/11/2021 1181.73 3/11/2021 12.1 1181.73
3/12/2021 1181.56 3/12/2021 12.2 1181.56
3/15/2021 1184.56 3/15/2021 11.9 1184.56
3/16/2021 1179.9 3/16/2021 11.9 1179.9
3/17/2021 1186.09 3/17/2021 11.9 1186.09
3/18/2021 1200.94 3/18/2021 12.2 1200.94
3/19/2021 1194.05 3/19/2021 12.6 1194.05
3/22/2021 1194.43 3/22/2021 12.3 1194.43
3/23/2021 1183.45 3/23/2021 12.3 1183.45
3/24/2021 1161.81 3/24/2021 12.1 1161.81
3/25/2021 1163.1 3/25/2021 11.9 1163.1
3/26/2021 1162.21 3/26/2021 11.65 1162.21
3/29/2021 1175.68 3/29/2021 12.2 1175.68
3/30/2021 1186.36 3/30/2021 11.9 1186.36
3/31/2021 1191.44 3/31/2021 12 1191.44
4/1/2021 1216.1 4/1/2021 11.8 1216.1
4/2/2021 1224.45 4/2/2021 10.85 1224.45
4/5/2021 1236.05 4/5/2021 11.1 1236.05
4/6/2021 1239.96 4/6/2021 10.7 1239.96
4/7/2021 1242.38 4/7/2021 10.3 1242.38
4/8/2021 1234.89 4/8/2021 10.25 1234.89
4/9/2021 1231.66 4/9/2021 10.25 1231.66
4/12/2021 1252.45 4/12/2021 10.4 1252.45
4/13/2021 1248.33 4/13/2021 10.3 1248.33
4/14/2021 1255.87 4/14/2021 10.25 1255.87
4/15/2021 1247.25 4/15/2021 10.15 1247.25
4/16/2021 1238.71 4/16/2021 10 1238.71
4/19/2021 1260.58 4/19/2021 10 1260.58
4/20/2021 1268.28 4/20/2021 9.9 1268.28
4/22/2021 1227.82 4/22/2021 9.8 1227.82
4/23/2021 1248.53 4/23/2021 9.85 1248.53
4/26/2021 1215.77 4/26/2021 9.3 1215.77
4/27/2021 1219.75 4/27/2021 9.3 1219.75
4/28/2021 1229.55 4/28/2021 9.39 1229.55
4/29/2021 1239.39 4/29/2021 9.5 1239.39
5/4/2021 1242.2 5/4/2021 10.1 1242.2
5/5/2021 1256.43 5/5/2021 10.25 1256.43
5/6/2021 1250.57 5/6/2021 10.25 1250.57
5/7/2021 1241.81 5/7/2021 9.55 1241.81
5/10/2021 1259.58 5/10/2021 9.2 1259.58
5/11/2021 1256.04 5/11/2021 9.08 1256.04
5/12/2021 1269.09 5/12/2021 9.07 1269.09
5/13/2021 1261.99 5/13/2021 9.06 1261.99
5/14/2021 1266.36 5/14/2021 9.2 1266.36
5/17/2021 1258.7 5/17/2021 9.1 1258.7
5/18/2021 1252.68 5/18/2021 8.48 1252.68
5/19/2021 1262.49 5/19/2021 8.9 1262.49
5/20/2021 1278.22 5/20/2021 8.9 1278.22
5/21/2021 1283.93 5/21/2021 8.8 1283.93
5/24/2021 1297.98 5/24/2021 8.61 1297.98
5/25/2021 1308.58 5/25/2021 8.79 1308.58
5/26/2021 1316.7 5/26/2021 8.68 1316.7
5/27/2021 1303.57 5/27/2021 8.5 1303.57
5/28/2021 1320.46 5/28/2021 8.5 1320.46
5/31/2021 1328.05 5/31/2021 8.8 1328.05
6/1/2021 1337.78 6/1/2021 8.8 1337.78
6/2/2021 1340.78 6/2/2021 9 1340.78
6/3/2021 1364.28 6/3/2021 9.63 1364.28
6/4/2021 1374.05 6/4/2021 10.3 1374.05
6/7/2021 1358.78 6/7/2021 10.6 1358.78
6/8/2021 1319.88 6/8/2021 10 1319.88
6/9/2021 1332.9 6/9/2021 9.61 1332.9
6/10/2021 1323.58 6/10/2021 9.5 1323.58
6/11/2021 1351.74 6/11/2021 9.5 1351.74
6/14/2021 1361.72 6/14/2021 9.62 1361.72
6/15/2021 1367.36 6/15/2021 9.8 1367.36
6/16/2021 1356.52 6/16/2021 9.4 1356.52
6/17/2021 1359.92 6/17/2021 9.6 1359.92
6/18/2021 1377.77 6/18/2021 9.35 1377.77
6/21/2021 1372.63 6/21/2021 9.6 1372.63
6/22/2021 1379.97 6/22/2021 9.3 1379.97
6/23/2021 1376.87 6/23/2021 9.55 1376.87
6/24/2021 1379.72 6/24/2021 9.65 1379.72
6/25/2021 1390.12 6/25/2021 9.7 1390.12
6/28/2021 1405.81 6/28/2021 9.66 1405.81
6/29/2021 1410.04 6/29/2021 9.66 1410.04
6/30/2021 1408.55 6/30/2021 9.65 1408.55
7/1/2021 1417.08 7/1/2021 9.72 1417.08
7/2/2021 1420.27 7/2/2021 9.69 1420.27
7/5/2021 1411.13 7/5/2021 9.42 1411.13
7/6/2021 1354.79 7/6/2021 10.05 1354.79
7/7/2021 1388.55 7/7/2021 10 1388.55
7/8/2021 1374.68 7/8/2021 10 1374.68
7/9/2021 1347.14 7/9/2021 9.99 1347.14
7/12/2021 1296.3 7/12/2021 9.4 1296.3
7/13/2021 1297.54 7/13/2021 9.8 1297.54
7/14/2021 1279.91 7/14/2021 9.5 1279.91
7/15/2021 1293.92 7/15/2021 9.87 1293.92
7/16/2021 1299.31 7/16/2021 9.41 1299.31
7/19/2021 1243.51 7/19/2021 9.5 1243.51
7/20/2021 1273.29 7/20/2021 9.5 1273.29
7/21/2021 1270.79 7/21/2021 9.7 1270.79
7/22/2021 1293.67 7/22/2021 9.51 1293.67
7/23/2021 1268.83 7/23/2021 9.6 1268.83
7/26/2021 1272.71 7/26/2021 10.25 1272.71
7/27/2021 1276.93 7/27/2021 10.3 1276.93
7/28/2021 1277.07 7/28/2021 10.75 1277.07
7/29/2021 1293.6 7/29/2021 10.6 1293.6
7/30/2021 1310.05 7/30/2021 10.55 1310.05
8/2/2021 1314.22 8/2/2021 10.5 1314.22
8/3/2021 1332.44 8/3/2021 10.05 1332.44
8/4/2021 1334.74 8/4/2021 10.05 1334.74
8/5/2021 1345.55 8/5/2021 10.3 1345.55
8/6/2021 1341.45 8/6/2021 10.1 1341.45
8/9/2021 1359.86 8/9/2021 10.1 1359.86
8/10/2021 1362.43 8/10/2021 10.05 1362.43
8/11/2021 1357.79 8/11/2021 10.4 1357.79
8/12/2021 1353.05 8/12/2021 10.4 1353.05
8/13/2021 1357.05 8/13/2021 10.25 1357.05
8/16/2021 1370.96 8/16/2021 10.3 1370.96
8/17/2021 1363.09 8/17/2021 10.3 1363.09
8/18/2021 1360.94 8/18/2021 10.15 1360.94
8/19/2021 1374.85 8/19/2021 10.35 1374.85
8/20/2021 1329.43 8/20/2021 10.3 1329.43
8/23/2021 1298.86 8/23/2021 10.2 1298.86
8/24/2021 1298.74 8/24/2021 10.3 1298.74
8/25/2021 1309.55 8/25/2021 10.3 1309.55
8/26/2021 1301.12 8/26/2021 10.35 1301.12
8/27/2021 1313.2 8/27/2021 10.3 1313.2
8/30/2021 1328.14 8/30/2021 10.35 1328.14
8/31/2021 1331.47 8/31/2021 10.35 1331.47
9/1/2021 1334.65 9/1/2021 11.05 1334.65
9/6/2021 1346.39 9/6/2021 11.8 1346.39
9/7/2021 1341.9 9/7/2021 12.6 1341.9
9/8/2021 1333.61 9/8/2021 13.45 1333.61
9/9/2021 1343.98 9/9/2021 14.35 1343.98
9/10/2021 1345.31 9/10/2021 15.3 1345.31
9/13/2021 1341.43 9/13/2021 14.5 1341.43
9/14/2021 1339.7 9/14/2021 14.85 1339.7
9/15/2021 1345.83 9/15/2021 14.65 1345.83
9/16/2021 1345.87 9/16/2021 13.7 1345.87
9/17/2021 1352.64 9/17/2021 12.75 1352.64
9/20/2021 1350.48 9/20/2021 13.6 1350.48
9/21/2021 1339.84 9/21/2021 13.4 1339.84
9/22/2021 1350.68 9/22/2021 13.55 1350.68
9/23/2021 1352.76 9/23/2021 13.5 1352.76
9/24/2021 1351.17 9/24/2021 13 1351.17
9/27/2021 1324.99 9/27/2021 12.4 1324.99
9/28/2021 1339.31 9/28/2021 12.2 1339.31
9/29/2021 1339.21 9/29/2021 12.85 1339.21
9/30/2021 1342.06 9/30/2021 12.3 1342.06
10/1/2021 1334.89 10/1/2021 12 1334.89
10/4/2021 1339.54 10/4/2021 12 1339.54
10/5/2021 1354.63 10/5/2021 11.8 1354.63
10/6/2021 1362.82 10/6/2021 12.4 1362.82
10/7/2021 1365.99 10/7/2021 12.5 1365.99
10/8/2021 1372.73 10/8/2021 12 1372.73
10/11/2021 1394.09 10/11/2021 12.1 1394.09
10/12/2021 1394.8 10/12/2021 12.2 1394.8
10/13/2021 1391.91 10/13/2021 12.1 1391.91
10/14/2021 1391.85 10/14/2021 12.15 1391.85
10/15/2021 1392.7 10/15/2021 13 1392.7
10/18/2021 1395.53 10/18/2021 13.9 1395.53
10/19/2021 1395.33 10/19/2021 13.7 1395.33
10/20/2021 1393.8 10/20/2021 13.4 1393.8
10/21/2021 1384.77 10/21/2021 12.55 1384.77
10/22/2021 1389.24 10/22/2021 12.5 1389.24
10/25/2021 1385.4 10/25/2021 13.35 1385.4
10/26/2021 1391.63 10/26/2021 13.3 1391.63
10/27/2021 1423.02 10/27/2021 12.45 1423.02
10/28/2021 1438.01 10/28/2021 12.55 1438.01
10/29/2021 1444.27 10/29/2021 12.8 1444.27
11/1/2021 1438.97 11/1/2021 12.85 1438.97
11/2/2021 1452.46 11/2/2021 12.95 1452.46
11/3/2021 1444.3 11/3/2021 12.7 1444.3
11/4/2021 1448.34 11/4/2021 12.85 1448.34
11/5/2021 1456.51 11/5/2021 12.65 1456.51
11/8/2021 1467.57 11/8/2021 12.5 1467.57
11/9/2021 1461.5 11/9/2021 12.5 1461.5
11/10/2021 1465.02 11/10/2021 12.95 1465.02
11/11/2021 1462.35 11/11/2021 12.85 1462.35
11/12/2021 1473.37 11/12/2021 13.7 1473.37
11/15/2021 1476.57 11/15/2021 14 1476.57
11/16/2021 1466.45 11/16/2021 13.95 1466.45
11/17/2021 1475.85 11/17/2021 14.9 1475.85
11/18/2021 1469.83 11/18/2021 14.9 1469.83
11/19/2021 1452.35 11/19/2021 14.1 1452.35
11/22/2021 1447.25 11/22/2021 13.15 1447.25
11/23/2021 1463.63 11/23/2021 13.2 1463.63
11/24/2021 1488.87 11/24/2021 13.5 1488.87
11/25/2021 1500.81 11/25/2021 13.4 1500.81
11/26/2021 1493.03 11/26/2021 12.8 1493.03
11/29/2021 1484.84 11/29/2021 13 1484.84
11/30/2021 1478.44 11/30/2021 13.1 1478.44
12/1/2021 1485.19 12/1/2021 13.05 1485.19
12/2/2021 1482.05 12/2/2021 13.8 1482.05
12/3/2021 1443.32 12/3/2021 13.7 1443.32
12/6/2021 1413.58 12/6/2021 13.3 1413.58
12/7/2021 1446.77 12/7/2021 13.6 1446.77
12/8/2021 1452.87 12/8/2021 13.3 1452.87
12/9/2021 1467.98 12/9/2021 13.45 1467.98
12/10/2021 1463.54 12/10/2021 13.1 1463.54
12/13/2021 1476.21 12/13/2021 12.9 1476.21
12/14/2021 1476.02 12/14/2021 13 1476.02
12/15/2021 1475.5 12/15/2021 13.9 1475.5
12/16/2021 1476.61 12/16/2021 13.9 1476.61
12/17/2021 1479.79 12/17/2021 13.8 1479.79
12/20/2021 1477.33 12/20/2021 13.2 1477.33
12/21/2021 1478.74 12/21/2021 13.3 1478.74
12/22/2021 1477.67 12/22/2021 13.15 1477.67
12/23/2021 1456.96 12/23/2021 12.75 1456.96
12/24/2021 1477.03 12/24/2021 12.9 1477.03
12/27/2021 1488.88 12/27/2021 12.3 1488.88
12/28/2021 1494.39 12/28/2021 13.15 1494.39
12/29/2021 1485.82 12/29/2021 13.45 1485.82
12/30/2021 1485.97 12/30/2021 12.95 1485.97
12/31/2021 1498.28 12/31/2021 12.9 1498.28
1/4/2022 1525.58 1/4/2022 12.85 1525.58
1/5/2022 1522.5 1/5/2022 12.75 1522.5
1/6/2022 1528.57 1/6/2022 12.7 1528.57
1/7/2022 1528.48 1/7/2022 12.7 1528.48
1/10/2022 1503.71 1/10/2022 12.75 1503.71
1/11/2022 1492.31 1/11/2022 12.65 1492.31
1/12/2022 1510.51 1/12/2022 12.6 1510.51
1/13/2022 1496.05 1/13/2022 12 1496.05
1/14/2022 1496.02 1/14/2022 11.7 1496.02
1/17/2022 1452.84 1/17/2022 11.2 1452.84
1/18/2022 1438.94 1/18/2022 10.45 1438.94
1/19/2022 1442.79 1/19/2022 10.4 1442.79
1/20/2022 1465.3 1/20/2022 11.3 1465.3
1/21/2022 1472.89 1/21/2022 11.1 1472.89
1/24/2022 1439.71 1/24/2022 10.8 1439.71
1/25/2022 1479.58 1/25/2022 10.6 1479.58
1/26/2022 1481.58 1/26/2022 10.4 1481.58
1/27/2022 1470.76 1/27/2022 10.65 1470.76
1/28/2022 1478.96 1/28/2022 10.5 1478.96
2/7/2022 1497.66 2/7/2022 10.6 1497.66
2/8/2022 1500.99 2/8/2022 10.9 1500.99
2/9/2022 1505.38 2/9/2022 11 1505.38
2/10/2022 1506.79 2/10/2022 11.25 1506.79
2/11/2022 1501.71 2/11/2022 11 1501.71
2/14/2022 1471.96 2/14/2022 11.05 1471.96
2/15/2022 1492.75 2/15/2022 11 1492.75
2/16/2022 1492.1 2/16/2022 11 1492.1
2/17/2022 1507.99 2/17/2022 11.1 1507.99
2/18/2022 1504.84 2/18/2022 11.1 1504.84
2/21/2022 1510.84 2/21/2022 11.15 1510.84
2/22/2022 1503.47 2/22/2022 10.9 1503.47
2/23/2022 1512.3 2/23/2022 10.95 1512.3
2/24/2022 1494.85 2/24/2022 10.7 1494.85
2/25/2022 1498.89 2/25/2022 10.8 1498.89
2/28/2022 1490.13 2/28/2022 10.85 1490.13
3/1/2022 1498.78 3/1/2022 10.9 1498.78
3/2/2022 1485.52 3/2/2022 10.8 1485.52
3/3/2022 1505 3/3/2022 10.8 1505
3/4/2022 1505.33 3/4/2022 10.8 1505.33
3/7/2022 1499.05 3/7/2022 11.55 1499.05
3/8/2022 1473.71 3/8/2022 12.35 1473.71
3/9/2022 1473.74 3/9/2022 13.2 1473.74
3/10/2022 1479.08 3/10/2022 13.75 1479.08
3/11/2022 1466.54 3/11/2022 14.7 1466.54
3/14/2022 1446.25 3/14/2022 15.7 1446.25
3/15/2022 1452.74 3/15/2022 16.75 1452.74
3/16/2022 1459.33 3/16/2022 17.9 1459.33
3/17/2022 1461.34 3/17/2022 19.15 1461.34
3/18/2022 1469.1 3/18/2022 17.85 1469.1
3/21/2022 1494.95 3/21/2022 16.65 1494.95
3/22/2022 1503.78 3/22/2022 17.8 1503.78
3/23/2022 1502.34 3/23/2022 18.25 1502.34
3/24/2022 1498.26 3/24/2022 18.2 1498.26
3/25/2022 1498.5 3/25/2022 17.8 1498.5
3/28/2022 1483.18 3/28/2022 17 1483.18
3/29/2022 1497.76 3/29/2022 17 1497.76
3/30/2022 1490.51 3/30/2022 15.85 1490.51
3/31/2022 1492.15 3/31/2022 16.6 1492.15
4/1/2022 1516.44 4/1/2022 16.45 1516.44
4/4/2022 1524.7 4/4/2022 15.5 1524.7
4/5/2022 1520.03 4/5/2022 15.5 1520.03
4/6/2022 1522.9 4/6/2022 15 1522.9
4/7/2022 1502.35 4/7/2022 14.1 1502.35
4/8/2022 1482 4/8/2022 14 1482
4/12/2022 1455.25 4/12/2022 13.05 1455.25
4/13/2022 1477.2 4/13/2022 12.9 1477.2
4/14/2022 1472.12 4/14/2022 13.8 1472.12
4/15/2022 1458.56 4/15/2022 14.75 1458.56
4/18/2022 1432.6 4/18/2022 14.4 1432.6
4/19/2022 1406.45 4/19/2022 13.4 1406.45
4/20/2022 1384.72 4/20/2022 12.5 1384.72
4/21/2022 1370.21 4/21/2022 11.65 1370.21
4/22/2022 1379.23 4/22/2022 11 1379.23
4/25/2022 1310.92 4/25/2022 10.95 1310.92
4/26/2022 1341.34 4/26/2022 11.7 1341.34
4/27/2022 1353.77 4/27/2022 12.5 1353.77
4/28/2022 1350.99 4/28/2022 12 1350.99
4/29/2022 1366.8 4/29/2022 12 1366.8
5/4/2022 1348.68 5/4/2022 11.6 1348.68
5/5/2022 1360.68 5/5/2022 11.7 1360.68
5/6/2022 1329.26 5/6/2022 11.7 1329.26
5/9/2022 1269.62 5/9/2022 11.85 1269.62
5/10/2022 1293.56 5/10/2022 11.5 1293.56
5/11/2022 1301.53 5/11/2022 11.8 1301.53
5/12/2022 1238.84 5/12/2022 11.4 1238.84
5/13/2022 1182.77 5/13/2022 10.65 1182.77
5/16/2022 1171.95 5/16/2022 9.91 1171.95
5/17/2022 1228.37 5/17/2022 9.79 1228.37
5/18/2022 1240.76 5/18/2022 9.98 1240.76
5/19/2022 1241.64 5/19/2022 9.5 1241.64
5/20/2022 1240.71 5/20/2022 9.1 1240.71
5/23/2022 1218.81 5/23/2022 9.48 1218.81
5/24/2022 1233.38 5/24/2022 9.45 1233.38
5/25/2022 1268.43 5/25/2022 9.45 1268.43
5/26/2022 1268.57 5/26/2022 9.39 1268.57
5/27/2022 1285.45 5/27/2022 9.39 1285.45
5/30/2022 1293.92 5/30/2022 9.5 1293.92
5/31/2022 1292.68 5/31/2022 9.4 1292.68
6/1/2022 1299.52 6/1/2022 9.4 1299.52
6/2/2022 1288.62 6/2/2022 9.38 1288.62
6/3/2022 1287.98 6/3/2022 9.36 1287.98
6/6/2022 1290.01 6/6/2022 9.3 1290.01
6/7/2022 1291.35 6/7/2022 8.68 1291.35
6/8/2022 1307.91 6/8/2022 9.27 1307.91
6/9/2022 1307.8 6/9/2022 9.2 1307.8
6/10/2022 1284.08 6/10/2022 9.05 1284.08
6/13/2022 1227.04 6/13/2022 8.43 1227.04
6/14/2022 1230.31 6/14/2022 8.67 1230.31
6/15/2022 1213.93 6/15/2022 8.07 1213.93
6/16/2022 1236.63 6/16/2022 8.39 1236.63
6/17/2022 1217.3 6/17/2022 8.1 1217.3
6/20/2022 1180.4 6/20/2022 7.54 1180.4
6/21/2022 1172.47 6/21/2022 7.59 1172.47
6/22/2022 1169.27 6/22/2022 7.7 1169.27
6/23/2022 1188.88 6/23/2022 7.7 1188.88
6/24/2022 1185.48 6/24/2022 7.7 1185.48
6/27/2022 1202.82 6/27/2022 7.6 1202.82
6/28/2022 1218.1 6/28/2022 7.89 1218.1
6/29/2022 1218.09 6/29/2022 8.27 1218.09
6/30/2022 1197.6 6/30/2022 7.75 1197.6
7/1/2022 1198.9 7/1/2022 7.9 1198.9
7/4/2022 1195.53 7/4/2022 8.33 1195.53
7/5/2022 1181.29 7/5/2022 7.8 1181.29
7/6/2022 1149.61 7/6/2022 7.89 1149.61
7/7/2022 1166.48 7/7/2022 7.99 1166.48
7/8/2022 1171.31 7/8/2022 8 1171.31
7/11/2022 1155.29 7/11/2022 7.97 1155.29
7/12/2022 1174.82 7/12/2022 8.18 1174.82
7/13/2022 1173.92 7/13/2022 8.18 1173.92
7/14/2022 1182.17 7/14/2022 8.17 1182.17
7/15/2022 1179.25 7/15/2022 8.2 1179.25
7/18/2022 1176.49 7/18/2022 8.4 1176.49
7/19/2022 1178.33 7/19/2022 8.67 1178.33
7/20/2022 1194.14 7/20/2022 8.91 1194.14
7/21/2022 1198.47 7/21/2022 8.97 1198.47
7/22/2022 1194.76 7/22/2022 8.99 1194.76
7/25/2022 1188.5 7/25/2022 9.5 1188.5
7/26/2022 1185.07 7/26/2022 9.3 1185.07
7/27/2022 1191.04 7/27/2022 9.38 1191.04
7/28/2022 1208.12 7/28/2022 9.4 1208.12
7/29/2022 1206.33 7/29/2022 9.39 1206.33
8/1/2022 1231.35 8/1/2022 9.45 1231.35
8/2/2022 1241.62 8/2/2022 9.58 1241.62
8/3/2022 1249.76 8/3/2022 9.58 1249.76
8/4/2022 1254.15 8/4/2022 9.59 1254.15
8/5/2022 1252.74 8/5/2022 9.58 1252.74
8/8/2022 1256.75 8/8/2022 9.58 1256.75
8/9/2022 1258.85 8/9/2022 9.3 1258.85
8/10/2022 1256.5 8/10/2022 9.54 1256.5
8/11/2022 1252.07 8/11/2022 9.27 1252.07
8/12/2022 1262.33 8/12/2022 9.22 1262.33
8/15/2022 1274.2 8/15/2022 9.45 1274.2
8/16/2022 1274.69 8/16/2022 9.36 1274.69
8/17/2022 1275.28 8/17/2022 9.28 1275.28
8/18/2022 1273.66 8/18/2022 9.4 1273.66
8/19/2022 1269.18 8/19/2022 9.35 1269.18
8/22/2022 1260.43 8/22/2022 9.4 1260.43
8/23/2022 1270.81 8/23/2022 9.5 1270.81
8/24/2022 1277.16 8/24/2022 9.49 1277.16
8/25/2022 1288.88 8/25/2022 9.48 1288.88
8/26/2022 1282.57 8/26/2022 9.5 1282.57
8/29/2022 1270.8 8/29/2022 9.3 1270.8
8/30/2022 1279.39 8/30/2022 9.4 1279.39
8/31/2022 1280.51 8/31/2022 9.35 1280.51
9/5/2022 1277.35 9/5/2022 9.3 1277.35
9/6/2022 1277.4 9/6/2022 9 1277.4
9/7/2022 1243.17 9/7/2022 8.61 1243.17
9/8/2022 1234.6 9/8/2022 8.9 1234.6
9/9/2022 1248.78 9/9/2022 8.91 1248.78
9/12/2022 1249.62 9/12/2022 9 1249.62
9/13/2022 1248.4 9/13/2022 8.9 1248.4
9/14/2022 1240.77 9/14/2022 8.56 1240.77
9/15/2022 1245.66 9/15/2022 8.85 1245.66
9/16/2022 1235.74 9/16/2022 8.36 1235.74
9/19/2022 1205.43 9/19/2022 8.4 1205.43
9/20/2022 1218.93 9/20/2022 8.5 1218.93
9/21/2022 1210.55 9/21/2022 8.77 1210.55
9/22/2022 1214.7 9/22/2022 8.99 1214.7
9/23/2022 1203.28 9/23/2022 8.98 1203.28
9/26/2022 1174.35 9/26/2022 8.7 1174.35
9/27/2022 1166.54 9/27/2022 8.3 1166.54
9/28/2022 1143.62 9/28/2022 8.59 1143.62
9/29/2022 1126.07 9/29/2022 8.59 1126.07
9/30/2022 1132.11 9/30/2022 8.45 1132.11
10/3/2022 1086.44 10/3/2022 8.28 1086.44
10/4/2022 1078.14 10/4/2022 8.36 1078.14
10/5/2022 1104.26 10/5/2022 7.89 1104.26
10/6/2022 1074.52 10/6/2022 7.9 1074.52
10/7/2022 1035.91 10/7/2022 7.35 1035.91
10/10/2022 1042.48 10/10/2022 7.29 1042.48
10/11/2022 1006.2 10/11/2022 7.25 1006.2
10/12/2022 1034.81 10/12/2022 7.49 1034.81
10/13/2022 1050.99 10/13/2022 7.49 1050.99
10/14/2022 1061.85 10/14/2022 7.85 1061.85
10/17/2022 1051.58 10/17/2022 7.77 1051.58
10/18/2022 1063.66 10/18/2022 8.01 1063.66
10/19/2022 1060.07 10/19/2022 7.99 1060.07
10/20/2022 1058.45 10/20/2022 7.99 1058.45
10/21/2022 1019.82 10/21/2022 7.45 1019.82
10/24/2022 986.15 10/24/2022 7.5 986.15
10/25/2022 981.18 10/25/2022 7.48 981.18
10/26/2022 985.92 10/26/2022 7.39 985.92
10/27/2022 1028.01 10/27/2022 7.3 1028.01
10/28/2022 1027.36 10/28/2022 7.39 1027.36
10/31/2022 1027.94 10/31/2022 7.37 1027.94
11/1/2022 1033.75 11/1/2022 7.37 1033.75
11/2/2022 1023.19 11/2/2022 7.27 1023.19
11/3/2022 1019.81 11/3/2022 6.8 1019.81
11/4/2022 997.15 11/4/2022 6.87 997.15
11/7/2022 975.19 11/7/2022 6.9 975.19
11/8/2022 981.65 11/8/2022 6.9 981.65
11/9/2022 985.59 11/9/2022 6.63 985.59
11/10/2022 947.24 11/10/2022 6.17 947.24
11/11/2022 954.53 11/11/2022 6.4 954.53
11/14/2022 941.04 11/14/2022 6.35 941.04
11/15/2022 911.9 11/15/2022 5.91 911.9
11/16/2022 942.9 11/16/2022 6.21 942.9
11/17/2022 969.26 11/17/2022 6.28 969.26
11/18/2022 969.33 11/18/2022 6.17 969.33
11/21/2022 960.65 11/21/2022 6.17 960.65
11/22/2022 952.12 11/22/2022 6.09 952.12
11/23/2022 946 11/23/2022 6.09 946
11/24/2022 947.71 11/24/2022 6.12 947.71
11/25/2022 971.46 11/25/2022 6.05 971.46
11/28/2022 1005.69 11/28/2022 6.08 1005.69
11/29/2022 1032.16 11/29/2022 5.98 1032.16
11/30/2022 1048.42 11/30/2022 6.12 1048.42
12/1/2022 1036.28 12/1/2022 6.05 1036.28
12/2/2022 1080.01 12/2/2022 6.47 1080.01
12/5/2022 1093.67 12/5/2022 6.92 1093.67
12/6/2022 1048.69 12/6/2022 7.4 1048.69
12/7/2022 1041.02 12/7/2022 7.51 1041.02
12/8/2022 1050.53 12/8/2022 6.99 1050.53
12/9/2022 1051.81 12/9/2022 7.1 1051.81
12/12/2022 1032.07 12/12/2022 6.65 1032.07
12/13/2022 1047.45 12/13/2022 6.6 1047.45
12/14/2022 1050.43 12/14/2022 7 1050.43
12/15/2022 1055.32 12/15/2022 7.4 1055.32
12/16/2022 1052.48 12/16/2022 6.89 1052.48
12/19/2022 1038.4 12/19/2022 7.1 1038.4
12/20/2022 1023.13 12/20/2022 7.1 1023.13
12/21/2022 1018.88 12/21/2022 7.08 1018.88
12/22/2022 1022.61 12/22/2022 6.9 1022.61
12/23/2022 1020.34 12/23/2022 6.75 1020.34
12/26/2022 985.21 12/26/2022 6.79 985.21
12/27/2022 1004.57 12/27/2022 6.8 1004.57
12/28/2022 1015.66 12/28/2022 7.1 1015.66
12/29/2022 1009.29 12/29/2022 6.81 1009.29
12/30/2022 1007.09 12/30/2022 7 1007.09
1/3/2023 1043.9 1/3/2023 6.7 1043.9
1/4/2023 1046.35 1/4/2023 6.63 1046.35
1/5/2023 1055.82 1/5/2023 6.88 1055.82
1/6/2023 1051.44 1/6/2023 6.7 1051.44
1/9/2023 1054.21 1/9/2023 6.76 1054.21
1/10/2023 1053.35 1/10/2023 6.5 1053.35
1/11/2023 1055.76 1/11/2023 6.8 1055.76
1/12/2023 1056.39 1/12/2023 6.6 1056.39
1/13/2023 1060.17 1/13/2023 6.54 1060.17
1/16/2023 1066.68 1/16/2023 6.44 1066.68
1/17/2023 1088.29 1/17/2023 6.47 1088.29
1/18/2023 1098.28 1/18/2023 6.3 1098.28
1/19/2023 1108.08 1/19/2023 6.38 1108.08
1/27/2023 1117.1 1/27/2023 6.47 1117.1
1/30/2023 1102.57 1/30/2023 6.35 1102.57
1/31/2023 1111.18 1/31/2023 6.5 1111.18
2/1/2023 1075.97 2/1/2023 6.63 1075.97
2/2/2023 1077.59 2/2/2023 6.75 1077.59
2/3/2023 1077.15 2/3/2023 6.8 1077.15
2/6/2023 1089.29 2/6/2023 6.81 1089.29
2/7/2023 1065.84 2/7/2023 6.5 1065.84
2/8/2023 1072.22 2/8/2023 6.87 1072.22
2/9/2023 1064.03 2/9/2023 6.99 1064.03
2/10/2023 1055.3 2/10/2023 6.7 1055.3
2/13/2023 1043.7 2/13/2023 6.5 1043.7
2/14/2023 1038.64 2/14/2023 6.89 1038.64
2/15/2023 1048.2 2/15/2023 6.61 1048.2
2/16/2023 1058.29 2/16/2023 6.7 1058.29
2/17/2023 1059.31 2/17/2023 6.31 1059.31
2/20/2023 1086.69 2/20/2023 6.5 1086.69
2/21/2023 1082.23 2/21/2023 6.75 1082.23
2/22/2023 1054.28 2/22/2023 6.3 1054.28
2/23/2023 1053.66 2/23/2023 6.72 1053.66
2/24/2023 1039.56 2/24/2023 6.45 1039.56
2/27/2023 1021.25 2/27/2023 6.41 1021.25
2/28/2023 1024.68 2/28/2023 6.4 1024.68
3/1/2023 1040.55 3/1/2023 6.23 1040.55
3/2/2023 1037.61 3/2/2023 6.33 1037.61
3/3/2023 1024.77 3/3/2023 6.33 1024.77
3/6/2023 1027.18 3/6/2023 6.6 1027.18
3/7/2023 1037.84 3/7/2023 6.4 1037.84
3/8/2023 1049.18 3/8/2023 6.38 1049.18
3/9/2023 1055.95 3/9/2023 6.33 1055.95
3/10/2023 1053 3/10/2023 6.32 1053
3/13/2023 1052.8 3/13/2023 6.08 1052.8
3/14/2023 1040.13 3/14/2023 6.29 1040.13
3/15/2023 1062.19 3/15/2023 6.54 1062.19
3/16/2023 1047.4 3/16/2023 6.3 1047.4
3/17/2023 1045.14 3/17/2023 6.5 1045.14
3/20/2023 1023.1 3/20/2023 6.4 1023.1
3/21/2023 1032.43 3/21/2023 6.21 1032.43
3/22/2023 1040.54 3/22/2023 6.57 1040.54
3/23/2023 1045.1 3/23/2023 6.12 1045.1
3/24/2023 1046.79 3/24/2023 6.17 1046.79
3/27/2023 1052.25 3/27/2023 6.35 1052.25
3/28/2023 1054.29 3/28/2023 6.36 1054.29
3/29/2023 1056.33 3/29/2023 6.49 1056.33
3/30/2023 1059.44 3/30/2023 6.45 1059.44
3/31/2023 1064.64 3/31/2023 6.42 1064.64
4/3/2023 1079.28 4/3/2023 6.41 1079.28
4/4/2023 1078.45 4/4/2023 6.41 1078.45
4/5/2023 1080.86 4/5/2023 6.43 1080.86
4/6/2023 1070.91 4/6/2023 6.25 1070.91
4/7/2023 1069.71 4/7/2023 6.15 1069.71
4/10/2023 1065.35 4/10/2023 6.36 1065.35
4/11/2023 1069.46 4/11/2023 6.35 1069.46
4/12/2023 1069.45 4/12/2023 6.39 1069.45
4/13/2023 1064.3 4/13/2023 6.4 1064.3
4/14/2023 1052.89 4/14/2023 6.39 1052.89
4/17/2023 1053.81 4/17/2023 6.34 1053.81
4/18/2023 1055.02 4/18/2023 6.34 1055.02
4/19/2023 1048.98 4/19/2023 6.29 1048.98
4/20/2023 1049.25 4/20/2023 6.41 1049.25
4/21/2023 1042.91 4/21/2023 6.36 1042.91
4/24/2023 1041.36 4/24/2023 6.39 1041.36
4/25/2023 1034.85 4/25/2023 6.32 1034.85
4/26/2023 1040.8 4/26/2023 6.25 1040.8
4/27/2023 1039.63 4/27/2023 6.27 1039.63
4/28/2023 1049.12 4/28/2023 6.1 1049.12
5/4/2023 1040.61 5/4/2023 6.09 1040.61
5/5/2023 1040.31 5/5/2023 6 1040.31
5/8/2023 1053.44 5/8/2023 6 1053.44
5/9/2023 1053.77 5/9/2023 6.02 1053.77
5/10/2023 1058.26 5/10/2023 5.81 1058.26
5/11/2023 1057.12 5/11/2023 6.1 1057.12
5/12/2023 1066.9 5/12/2023 6.2 1066.9
5/15/2023 1065.71 5/15/2023 6.27 1065.71
5/16/2023 1065.91 5/16/2023 6.4 1065.91
5/17/2023 1060.44 5/17/2023 6.36 1060.44
5/18/2023 1068.31 5/18/2023 6.39 1068.31
5/19/2023 1067.07 5/19/2023 6.34 1067.07
5/22/2023 1070.64 5/22/2023 6.27 1070.64
5/23/2023 1065.85 5/23/2023 6.29 1065.85
5/24/2023 1061.79 5/24/2023 6.19 1061.79
5/25/2023 1064.63 5/25/2023 6.17 1064.63
5/26/2023 1063.76 5/26/2023 6.25 1063.76
5/29/2023 1074.98 5/29/2023 6.21 1074.98
5/30/2023 1078.05 5/30/2023 6.15 1078.05
5/31/2023 1075.17 5/31/2023 6.21 1075.17
6/1/2023 1078.39 6/1/2023 6.46 1078.39
6/2/2023 1090.84 6/2/2023 6.38 1090.84
6/5/2023 1097.82 6/5/2023 6.39 1097.82
6/6/2023 1108.31 6/6/2023 6.39 1108.31
6/7/2023 1109.54 6/7/2023 6.36 1109.54
6/8/2023 1101.32 6/8/2023 6.49 1101.32
6/9/2023 1107.53 6/9/2023 6.3 1107.53
6/12/2023 1116.02 6/12/2023 6.65 1116.02
6/13/2023 1122.46 6/13/2023 7.11 1122.46
6/14/2023 1117.42 6/14/2023 7.52 1117.42
6/15/2023 1116.97 6/15/2023 7 1116.97
6/16/2023 1115.22 6/16/2023 6.7 1115.22
6/19/2023 1105.4 6/19/2023 6.3 1105.4
6/20/2023 1111.72 6/20/2023 6.25 1111.72
6/21/2023 1118.46 6/21/2023 6.68 1118.46
6/22/2023 1125.3 6/22/2023 7.07 1125.3
6/23/2023 1129.38 6/23/2023 7.26 1129.38
6/26/2023 1132.03 6/26/2023 6.91 1132.03
6/27/2023 1134.33 6/27/2023 6.99 1134.33
6/28/2023 1138.35 6/28/2023 6.82 1138.35
6/29/2023 1125.39 6/29/2023 6.9 1125.39
6/30/2023 1120.18 6/30/2023 7.13 1120.18
7/3/2023 1125.5 7/3/2023 7.35 1125.5
7/4/2023 1132 7/4/2023 7.35 1132
7/5/2023 1134.62 7/5/2023 7.58 1134.62
7/6/2023 1126.22 7/6/2023 7.57 1126.22
7/7/2023 1138.07 7/7/2023 7.6 1138.07
7/10/2023 1149.02 7/10/2023 8.13 1149.02
7/11/2023 1151.77 7/11/2023 8.69 1151.77
7/12/2023 1154.2 7/12/2023 9.15 1154.2
7/13/2023 1165.42 7/13/2023 8.9 1165.42
7/14/2023 1168.4 7/14/2023 8.92 1168.4
7/17/2023 1173.13 7/17/2023 9.5 1173.13
7/18/2023 1174.09 7/18/2023 9.5 1174.09
7/19/2023 1172.98 7/19/2023 9.33 1172.98
7/20/2023 1172.81 7/20/2023 9.2 1172.81
7/21/2023 1185.9 7/21/2023 9.25 1185.9
7/24/2023 1190.72 7/24/2023 9.15 1190.72
7/25/2023 1195.9 7/25/2023 9.15 1195.9
7/26/2023 1200.84 7/26/2023 9.15 1200.84
7/27/2023 1197.33 7/27/2023 9.14 1197.33
7/28/2023 1207.67 7/28/2023 9.12 1207.67
7/31/2023 1222.9 7/31/2023 9.2 1222.9
8/1/2023 1217.56 8/1/2023 9.2 1217.56
8/2/2023 1220.43 8/2/2023 9.09 1220.43
8/3/2023 1210.95 8/3/2023 8.73 1210.95
8/4/2023 1225.98 8/4/2023 8.97 1225.98
8/7/2023 1241.42 8/7/2023 8.8 1241.42
8/8/2023 1242.23 8/8/2023 9.12 1242.23
8/9/2023 1233.99 8/9/2023 9.21 1233.99
8/10/2023 1220.61 8/10/2023 9.01 1220.61
8/11/2023 1232.21 8/11/2023 9.02 1232.21
8/14/2023 1236.84 8/14/2023 9.25 1236.84
8/15/2023 1234.05 8/15/2023 9.29 1234.05
8/16/2023 1243.26 8/16/2023 9.14 1243.26
8/17/2023 1233.48 8/17/2023 9.1 1233.48
8/18/2023 1177.99 8/18/2023 8.49 1177.99
8/21/2023 1179.76 8/21/2023 8.45 1179.76
8/22/2023 1180.49 8/22/2023 8.9 1180.49
8/23/2023 1172.56 8/23/2023 8.9 1172.56
8/24/2023 1189.39 8/24/2023 8.99 1189.39
8/25/2023 1183.37 8/25/2023 8.99 1183.37
8/28/2023 1201.72 8/28/2023 8.5 1201.72
8/29/2023 1204.43 8/29/2023 8.79 1204.43
8/30/2023 1213.16 8/30/2023 8.89 1213.16
8/31/2023 1224.05 8/31/2023 8.81 1224.05
9/5/2023 1234.98 9/5/2023 8.8 1234.98
9/6/2023 1245.5 9/6/2023 8.93 1245.5
9/7/2023 1243.14 9/7/2023 8.63 1243.14
9/8/2023 1241.48 9/8/2023 8.76 1241.48
9/11/2023 1223.63 9/11/2023 8.65 1223.63
9/12/2023 1245.44 9/12/2023 8.74 1245.44
9/13/2023 1238.39 9/13/2023 8.6 1238.39
9/14/2023 1223.81 9/14/2023 8.7 1223.81
9/15/2023 1227.36 9/15/2023 8.66 1227.36
9/18/2023 1211.81 9/18/2023 8.67 1211.81
9/19/2023 1211.5 9/19/2023 9.1 1211.5
9/20/2023 1226.11 9/20/2023 9.4 1226.11
9/21/2023 1212.74 9/21/2023 9.4 1212.74
9/22/2023 1193.05 9/22/2023 9.09 1193.05
9/25/2023 1153.2 9/25/2023 8.85 1153.2
9/26/2023 1137.96 9/26/2023 8.85 1137.96
9/27/2023 1153.85 9/27/2023 8.83 1153.85
9/28/2023 1152.43 9/28/2023 8.83 1152.43
9/29/2023 1154.15 9/29/2023 9.29 1154.15
10/2/2023 1155.25 10/2/2023 9.94 1155.25
10/3/2023 1118.1 10/3/2023 10.6 1118.1
10/4/2023 1128.67 10/4/2023 11.3 1128.67
10/5/2023 1113.89 10/5/2023 10.6 1113.89
10/6/2023 1128.54 10/6/2023 11.3 1128.54
10/9/2023 1137.36 10/9/2023 12.05 1137.36
10/10/2023 1143.69 10/10/2023 11.25 1143.69
10/11/2023 1150.81 10/11/2023 10.5 1150.81
10/12/2023 1151.61 10/12/2023 10.5 1151.61
10/13/2023 1154.73 10/13/2023 10.45 1154.73
10/16/2023 1141.42 10/16/2023 9.99 1141.42
10/17/2023 1121.65 10/17/2023 10.65 1121.65
10/18/2023 1103.4 10/18/2023 10.65 1103.4
10/19/2023 1087.85 10/19/2023 10 1087.85
10/20/2023 1108.03 10/20/2023 10.1 1108.03
10/23/2023 1093.53 10/23/2023 9.93 1093.53
10/24/2023 1105.9 10/24/2023 9.94 1105.9
10/25/2023 1101.66 10/25/2023 10.6 1101.66
10/26/2023 1055.45 10/26/2023 10 1055.45
10/27/2023 1060.62 10/27/2023 10.1 1060.62
10/30/2023 1042.4 10/30/2023 10.2 1042.4
10/31/2023 1028.19 10/31/2023 9.95 1028.19
11/1/2023 1039.66 11/1/2023 9.26 1039.66
11/2/2023 1075.47 11/2/2023 9.9 1075.47
11/3/2023 1076.78 11/3/2023 9.79 1076.78
11/6/2023 1089.66 11/6/2023 9.69 1089.66
11/7/2023 1080.29 11/7/2023 9.4 1080.29
11/8/2023 1113.43 11/8/2023 9.4 1113.43
11/9/2023 1113.89 11/9/2023 10.05 1113.89
11/10/2023 1101.68 11/10/2023 10.15 1101.68
11/13/2023 1100.07 11/13/2023 9.9 1100.07
11/14/2023 1109.73 11/14/2023 10 1109.73
11/15/2023 1122.5 11/15/2023 10 1122.5
11/16/2023 1125.53 11/16/2023 9.7 1125.53
11/17/2023 1101.19 11/17/2023 9.89 1101.19
11/20/2023 1103.66 11/20/2023 9.7 1103.66
11/21/2023 1110.46 11/21/2023 9.71 1110.46
11/22/2023 1113.82 11/22/2023 9.7 1113.82
11/23/2023 1088.49 11/23/2023 9.51 1088.49
11/24/2023 1095.61 11/24/2023 9.51 1095.61
11/27/2023 1088.06 11/27/2023 9.49 1088.06
11/28/2023 1095.43 11/28/2023 9.46 1095.43
11/29/2023 1102.8 11/29/2023 9.39 1102.8
11/30/2023 1094.13 11/30/2023 9.32 1094.13
12/1/2023 1102.16 12/1/2023 9.35 1102.16
12/4/2023 1120.49 12/4/2023 9.85 1120.49
12/5/2023 1115.97 12/5/2023 9.82 1115.97
12/6/2023 1126.43 12/6/2023 9.8 1126.43
12/7/2023 1121.49 12/7/2023 9.75 1121.49
12/8/2023 1124.44 12/8/2023 9.75 1124.44
12/11/2023 1125.5 12/11/2023 9.72 1125.5
12/12/2023 1127.63 12/12/2023 9.41 1127.63
12/13/2023 1114.2 12/13/2023 9.54 1114.2
12/14/2023 1110.13 12/14/2023 9.5 1110.13
12/15/2023 1102.3 12/15/2023 9.4 1102.3
12/18/2023 1091.88 12/18/2023 9.4 1091.88
12/19/2023 1096.3 12/19/2023 9.43 1096.3
12/20/2023 1100.76 12/20/2023 9.4 1100.76
12/21/2023 1102.43 12/21/2023 9.43 1102.43
12/22/2023 1103.06 12/22/2023 9.4 1103.06
12/25/2023 1117.66 12/25/2023 9.45 1117.66
12/26/2023 1122.25 12/26/2023 9.4 1122.25
12/27/2023 1121.99 12/27/2023 9.36 1121.99
12/28/2023 1128.93 12/28/2023 9.36 1128.93
12/29/2023 1129.93 12/29/2023 9.3 1129.93
R_RDP R_VN-INDEX

-5.26% -1.52% Beta 0.506641

0.00% 0.31% Rf
6.94% 0.99% Rm
0.00% -0.25%
-0.43% 1.08%
0.00% 0.15%
2.61% 0.49%
-6.78% -0.10%
0.00% 0.87%
0.00% -0.11%
0.00% -0.75%
5.91% 0.05%
0.00% 0.97%
0.00% -0.49%
-0.43% 0.18%
-6.90% 0.07%
-6.94% 0.01%
-4.48% 0.36%
-4.17% 0.41%
0.54% -0.01%
0.00% -0.57%
6.92% -0.22%
0.00% 1.92%
6.67% 1.24%
0.47% 0.82%
0.00% 0.75%
0.00% -0.15%
-6.13% 1.09%
0.50% 0.32%
0.00% 0.65%
4.50% 1.75%
0.00% 0.14%
0.00% 0.56%
0.00% -0.74%
-4.31% 0.33%
4.00% -2.50%
-0.48% 1.47%
-3.38% 1.47%
7.00% -0.15%
0.00% 0.21%
-6.07% -0.05%
0.00% -0.88%
2.49% -0.07%
0.00% 1.70%
0.00% 0.41%
-2.91% 0.30%
 0.00% -0.43%
0.00% 0.77%
0.00% -0.52%
0.00% -0.43%
0.00% -2.05%
-1.00% 0.71%
0.00% -1.89%
0.00% -0.03%
0.00% 0.63%
1.01% 0.72%
-7.00% -0.23%
-0.54% 0.79%
-0.54% -0.28%
6.96% -0.14%
0.00% 0.25%
1.42% 0.24%
0.20% 0.84%
0.00% -0.91%
0.00% -0.66%
2.00% 0.41%
0.98% -0.31%
-0.97% -0.58%
1.96% -0.52%
-0.96% -1.01%
0.00% 0.41%
-0.97% -0.04%
-1.96% 0.22%
-7.00% 0.92%
6.45% -0.29%
0.00% 0.57%
-1.62% -0.12%
1.13% -0.45%
0.00% -1.66%
-5.89% -0.04%
0.22% -0.66%
0.00% -0.44%
-4.20% 0.58%
0.00% 0.63%
-1.12% 0.71%
-1.14% 1.07%
-2.30% 0.01%
2.35% 0.08%
0.00% 1.09%
6.90% -0.09%
0.00% -0.25%
2.15% -0.11%
-1.05% -1.29%
0.00% 0.53%
 0.00% -0.32%
0.00% -0.05%
0.00% -0.23%
2.02% -0.98%
-3.02% -1.40%
0.00% 0.50%
1.08% 0.03%
1.06% -0.34%
-3.16% 1.06%
0.54% 0.48%
-2.70% -0.09%
3.33% -0.82%
-1.08% -0.43%
0.00% 0.37%
3.26% -0.70%
-5.26% -0.31%
0.00% 0.60%
5.56% 1.00%
0.00% 0.00%
-0.53% 0.38%
0.00% -0.28%
-4.76% -0.10%
1.11% -1.67%
0.00% 0.72%
-1.10% 1.65%
0.00% -0.38%
0.00% -0.17%
1.11% 1.32%
-1.10% 0.24%
1.11% -0.92%
-1.10% 0.28%
-0.11% 0.47%
0.00% 0.51%
0.11% -0.33%
0.00% -0.29%
0.00% 0.99%
0.00% 0.05%
0.00% -0.66%
0.00% 0.64%
0.00% -0.03%
-7.00% 0.76%
5.02% -0.11%
-6.83% 0.66%
6.84% -0.16%
0.00% 0.46%
0.57% -1.19%
1.02% 0.57%
0.00% 0.58%
-1.01% -0.63%
0.00% -1.81%
0.00% -0.88%
0.00% 0.14%
0.00% 0.96%
0.00% -0.09%
0.00% 0.10%
0.00% -0.87%
0.00% 0.22%
0.00% 1.08%
2.27% 0.06%
0.00% 0.11%
0.00% 0.37%
-1.11% 0.99%
0.00% 0.29%
1.01% -0.48%
0.00% -0.96%
-0.56% -0.62%
0.45% 0.05%
-1.00% 0.14%
0.00% 0.56%
0.00% -0.48%
0.00% -0.18%
-0.11% -0.09%
0.00% -0.28%
0.11% 0.00%
0.11% -0.40%
0.00% -0.10%
0.00% 0.70%
0.00% 1.14%
-0.11% 0.27%
0.00% 0.70%
0.00% -0.16%
0.00% 0.20%
0.11% -0.68%
0.00% -0.47%
1.12% 0.24%
0.00% -0.08%
0.00% 0.35%
0.00% 0.72%
-0.11% -0.13%
-1.00% 0.30%
-1.80% -0.84%
1.83% 0.13%
-2.25% -0.49%
0.00% -0.46%
-2.99% 0.52%
0.12% -0.04%
 0.47% -0.05%
0.59% 0.45%
0.00% 0.17%
-6.91% -0.05%
0.63% 0.14%
3.62% -0.47%
-2.29% -0.06%
-6.67% -0.57%
4.50% 0.37%
-0.51% 0.06%
-5.85% 0.59%
2.43% 0.30%
2.90% -0.01%
2.18% -0.06%
0.00% 0.50%
-0.13% -0.21%
-0.75% 1.68%
-2.53% 0.67%
1.30% 0.19%
1.03% 0.06%
0.51% -0.09%
1.01% -0.15%
0.00% -0.56%
-0.62% 0.16%
0.00% -0.55%
0.00% -0.05%
0.38% -0.22%
0.00% -0.70%
0.00% 0.54%
-2.88% -0.77%
0.65% -1.27%
1.15% -1.02%
0.13% -0.15%
-6.96% 0.05%
2.04% 0.14%
6.67% -0.80%
0.63% 0.04%
0.62% -1.18%
-6.91% -0.61%
6.90% 1.31%
0.00% -0.27%
-6.95% 0.03%
6.67% 0.26%
0.00% -0.60%
-2.88% 0.15%
0.39% 0.66%
0.00% -0.21%
-6.92% -0.49%
 3.31% -0.77%
-6.93% -0.30%
6.02% 0.12%
5.41% 0.44%
0.00% 0.32%
-1.92% -0.06%
1.96% 0.21%
-6.92% -0.24%
3.31% 0.51%
6.67% 0.16%
0.63% -0.42%
-6.96% 0.59%
6.81% -0.16%
-0.12% -0.97%
1.38% 0.32%
0.00% -1.03%
0.00% 1.18%
0.00% 0.87%
0.00% -0.28%
0.00% 0.12%
0.00% 0.06%
-2.47% 0.70%
0.00% 0.48%
-0.63% -0.03%
-5.73% 0.79%
6.89% 0.52%
4.93% -3.22%
0.00% -2.39%
0.00% -0.91%
0.00% 0.10%
-6.02% -0.34%
1.28% 1.36%
-2.66% 0.24%
-3.77% -1.07%
0.95% 0.42%
0.40% 0.32%
4.93% 0.06%
-4.70% -0.08%
0.00% -0.29%
0.00% -0.73%
-0.13% 0.09%
1.34% 1.01%
0.13% -0.54%
-5.26% -3.19%
4.17% 0.70%
1.20% -1.51%
-5.01% 0.28%
2.64% -1.81%
 0.00% 0.25%
2.57% 0.70%
-6.98% -0.14%
6.23% 0.44%
2.53% -0.21%
-6.89% -6.28%
6.01% 0.24%
0.13% -3.12%
-6.97% -5.19%
0.00% -0.97%
0.00% -1.83%
0.00% -0.28%
3.25% 0.25%
-6.99% -2.91%
3.09% -2.23%
-7.00% -6.08%
5.99% -1.11%
4.35% 4.71%
0.00% 0.57%
-2.78% 0.27%
0.00% -4.86%
-0.29% 0.04%
-5.44% 2.67%
6.06% 3.17%
0.43% 4.98%
-1.14% 1.35%
-0.72% 0.18%
0.00% 1.65%
0.00% -0.31%
-2.90% 1.04%
1.49% 0.21%
5.74% 1.28%
0.00% 0.45%
-0.14% 1.14%
0.00% 0.68%
0.00% -3.54%
0.28% 0.27%
0.00% 0.65%
3.89% 0.36%
0.27% -0.76%
-2.67% -0.46%
0.00% 0.25%
2.74% -0.86%
1.33% 0.22%
-1.32% 2.41%
0.00% 1.78%
0.00% 2.16%
0.00% 1.79%
-2.67% 0.84%
0.00% -0.13%
0.00% -0.22%
0.00% -0.65%
5.34% 1.21%
1.04% 1.06%
-5.79% 0.83%
0.00% 1.15%
2.46% -1.16%
0.93% 0.74%
5.55% 1.17%
-3.63% -1.34%
6.88% 0.46%
6.93% 0.36%
6.93% 1.64%
5.74% -0.44%
0.00% 0.73%
0.10% 0.31%
-3.61% 0.26%
-6.88% 1.55%
0.00% -0.05%
-0.45% 0.14%
-3.37% -3.70%
0.00% -0.44%
0.00% -3.60%
0.00% 2.84%
-1.16% -0.20%
1.06% 0.10%
4.77% 1.55%
-5.56% 0.31%
2.35% -0.35%
-2.41% -0.98%
-4.36% -0.60%
-0.25% -0.31%
0.00% -2.65%
1.23% -0.51%
1.10% 2.23%
2.53% -0.13%
-5.88% 0.62%
-3.37% 1.60%
6.60% 0.26%
3.16% 0.13%
-1.29% 1.38%
-3.46% -0.60%
-2.47% -0.29%
0.00% -0.07%
1.27% 0.21%
-0.12% 0.80%
 0.00% -0.55%
-1.75% -1.22%
4.46% 0.03%
-1.22% -0.77%
-6.79% 0.20%
-3.18% -3.22%
-2.87% -5.31%
-1.41% 3.59%
1.43% -2.77%
2.82% 1.30%
-2.74% -0.34%
2.11% 2.04%
-3.45% 1.59%
4.71% 1.24%
-6.96% 0.27%
6.30% 0.17%
5.52% 0.21%
-4.58% -0.01%
2.19% 0.46%
-0.13% 0.96%
2.68% -0.50%
0.00% -0.07%
-0.26% -0.44%
-0.26% 0.56%
-6.44% -0.35%
1.26% 0.77%
0.00% 1.63%
1.25% 0.63%
0.00% -0.07%
0.14% 0.14%
3.97% 0.49%
3.95% 0.30%
-4.94% 1.14%
2.40% 1.37%
0.00% -0.27%
0.13% -1.47%
0.00% 0.21%
0.91% -0.09%
0.00% -0.06%
0.26% 0.02%
-1.28% 0.63%
3.25% 0.19%
-0.63% 0.14%
-0.51% -0.38%
-0.25% 0.77%
-4.60% 0.78%
2.95% -0.19%
1.43% 0.70%
-5.38% -0.43%
5.28% -0.03%
1.67% 0.47%
0.00% -0.93%
-0.25% 0.14%
1.52% 0.98%
-5.00% -0.46%
3.68% 0.52%
-2.28% 0.11%
2.08% 0.44%
0.00% -0.10%
1.65% 0.56%
-1.13% 0.20%
1.27% 0.44%
1.12% 1.11%
-1.11% 0.27%
-1.25% 0.06%
2.15% 0.04%
-5.08% 0.08%
4.44% -0.57%
0.00% 1.16%
0.25% 1.20%
0.00% -1.09%
-1.25% -0.46%
-2.15% -2.69%
-3.23% -0.21%
5.47% 0.70%
-0.13% 0.89%
0.00% 0.19%
0.00% 0.47%
-2.53% -0.21%
0.00% 0.06%
0.00% 1.46%
-0.26% -0.01%
-1.04% 0.03%
1.32% 0.74%
0.00% 0.73%
1.17% -1.60%
6.93% 1.90%
6.96% 0.48%
6.62% 1.00%
-5.37% 0.69%
-2.11% 0.42%
0.00% 0.16%
-3.41% 0.42%
-3.53% 0.60%
-2.93% 0.42%
0.25% -0.71%
 0.25% 0.58%
-0.62% 0.54%
-1.01% 0.54%
1.14% 0.17%
0.00% 0.83%
0.13% -0.07%
-3.26% 0.96%
2.59% -0.79%
-0.13% 1.46%
-0.25% 1.73%
-0.76% -0.83%
0.90% 1.11%
0.00% -1.43%
-0.51% 1.49%
0.38% 1.28%
-1.02% 0.22%
0.00% -0.42%
1.67% -1.05%
0.25% 1.58%
1.89% 0.64%
0.00% 0.75%
-2.47% -0.18%
-0.25% 0.58%
-1.52% 1.50%
6.96% 1.08%
6.87% 0.94%
-3.04% 1.16%
-1.16% 0.97%
-0.47% 1.47%
1.65% 0.62%
3.49% -0.52%
0.00% 0.11%
-0.79% 0.57%
-0.91% -0.19%
-1.14% -5.11%
-3.47% 0.33%
0.00% 2.60%
-0.60% 0.22%
2.41% -0.06%
-3.53% -2.57%
-0.61% -3.43%
-1.96% -6.67%
5.76% 3.19%
-1.89% -2.00%
0.00% 3.86%
-1.21% 3.32%
-2.32% 0.08%
7.00% 1.32%
-1.87% -3.88%
4.76% 2.93%
0.00% 3.66%
-0.11% 1.61%
0.00% -0.07%
-5.46% 0.13%
2.89% 0.22%
0.58% -1.33%
6.98% 0.29%
6.96% 0.26%
6.71% 1.51%
6.67% 0.04%
6.70% 0.03%
6.69% -1.55%
6.67% 0.01%
-6.99% -0.04%
-6.72% -0.54%
4.24% 0.70%
-1.63% 1.00%
0.83% -0.01%
-2.46% 0.25%
0.00% -0.39%
0.00% 0.52%
2.52% 1.25%
3.28% -0.57%
-2.38% 0.03%
0.00% -0.92%
-1.63% -1.83%
-1.65% 0.11%
-2.10% -0.08%
4.72% 1.16%
-2.46% 0.91%
0.84% 0.43%
-1.67% 2.07%
-8.05% 0.69%
2.30% 0.95%
-3.60% 0.32%
-3.74% 0.20%
-0.49% -0.60%
0.00% -0.26%
1.46% 1.69%
-0.96% -0.33%
-0.49% 0.60%
-0.98% -0.69%
-1.48% -0.68%
0.00% 1.77%
-1.00% 0.61%
-1.01% -3.19%
 0.51% 1.69%
-5.58% -2.62%
0.00% 0.33%
0.97% 0.80%
1.17% 0.80%
6.32% 0.23%
1.49% 1.15%
0.00% -0.47%
-6.83% -0.70%
-3.66% 1.43%
-1.30% -0.28%
-0.11% 1.04%
-0.11% -0.56%
1.55% 0.35%
-1.09% -0.60%
-6.81% -0.48%
4.95% 0.78%
0.00% 1.25%
-1.12% 0.45%
-2.16% 1.09%
2.09% 0.82%
-1.25% 0.62%
-2.07% -1.00%
0.00% 1.30%
3.53% 0.57%
0.00% 0.73%
2.27% 0.22%
7.00% 1.75%
6.96% 0.72%
2.91% -1.11%
-5.66% -2.86%
-3.90% 0.99%
-1.14% -0.70%
0.00% 2.13%
1.26% 0.74%
1.87% 0.41%
-4.08% -0.79%
2.13% 0.25%
-2.60% 1.31%
2.67% -0.37%
-3.12% 0.53%
2.69% -0.22%
1.05% 0.21%
0.52% 0.75%
-0.41% 1.13%
0.00% 0.30%
-0.10% -0.11%
0.73% 0.61%
-0.31% 0.23%
-2.79% -0.64%
6.69% -3.99%
-0.50% 2.49%
0.00% -1.00%
-0.10% -2.00%
-5.91% -3.77%
4.26% 0.10%
-3.06% -1.36%
3.89% 1.09%
-4.66% 0.42%
0.96% -4.29%
0.00% 2.39%
2.11% -0.20%
-1.96% 1.80%
0.95% -1.92%
6.77% 0.31%
0.49% 0.33%
4.37% 0.01%
-1.40% 1.29%
-0.47% 1.27%
-0.47% 0.32%
-4.29% 1.39%
0.00% 0.17%
2.49% 0.81%
-1.94% -0.30%
0.00% 1.37%
-0.50% 0.19%
3.48% -0.34%
0.00% -0.35%
-1.44% 0.30%
0.49% 1.03%
0.00% -0.57%
-1.46% -0.16%
1.97% 1.02%
-0.48% -3.30%
-0.97% -2.30%
0.98% -0.01%
0.00% 0.83%
0.49% -0.64%
-0.48% 0.93%
0.49% 1.14%
0.00% 0.25%
6.76% 0.24%
6.79% 0.88%
6.78% -0.33%
6.75% -0.62%
6.69% 0.78%
 6.62% 0.10%
-5.23% -0.29%
2.41% -0.13%
-1.35% 0.46%
-6.48% 0.00%
-6.93% 0.50%
6.67% -0.16%
-1.47% -0.79%
1.12% 0.81%
-0.37% 0.15%
-3.70% -0.12%
-4.62% -1.94%
-1.61% 1.08%
5.33% -0.01%
-4.28% 0.21%
-2.44% -0.53%
0.00% 0.35%
-1.67% 1.13%
5.08% 0.60%
0.81% 0.23%
-4.00% 0.49%
0.83% 1.56%
0.83% 0.05%
-0.82% -0.21%
0.41% 0.00%
7.00% 0.06%
6.92% 0.20%
-1.44% -0.01%
-2.19% -0.11%
-6.34% -0.65%
-0.40% 0.32%
6.80% -0.28%
-0.37% 0.45%
-6.39% 2.26%
0.80% 1.05%
1.99% 0.44%
0.39% -0.37%
0.78% 0.94%
-1.93% -0.56%
1.18% 0.28%
-1.56% 0.56%
-1.19% 0.76%
0.00% -0.41%
3.60% 0.24%
-0.77% -0.18%
6.61% 0.75%
2.19% 0.22%
-0.36% -0.69%
 6.81% 0.64%
0.00% -0.41%
-5.37% -1.19%
-6.74% -0.35%
0.38% 1.13%
2.27% 1.72%
-0.74% 0.80%
-4.48% -0.52%
1.56% -0.55%
0.77% -0.43%
-0.38% 0.46%
5.75% -0.21%
-0.72% -2.61%
-2.92% -2.06%
2.26% 2.35%
-2.21% 0.42%
1.13% 1.04%
-2.60% -0.30%
-1.53% 0.87%
0.78% -0.01%
6.92% -0.04%
0.00% 0.08%
-0.72% 0.22%
-4.35% -0.17%
0.76% 0.10%
-1.13% -0.07%
-3.04% -1.40%
1.18% 1.38%
-4.65% 0.80%
6.91% 0.37%
2.28% -0.57%
-3.72% 0.01%
-0.39% 0.83%
-0.39% 1.82%
-0.78% -0.20%
-0.39% 0.40%
0.00% -0.01%
0.39% -1.62%
-0.78% -0.76%
-0.40% 1.22%
-4.76% -0.96%
-2.50% 0.00%
-4.27% -2.89%
-6.70% -0.96%
-0.48% 0.27%
8.65% 1.56%
-1.77% 0.52%
-2.70% -2.25%
-1.85% 2.77%
-1.89% 0.14%
2.40% -0.73%
-1.41% 0.56%
0.95% 1.26%
2.83% 0.22%
0.92% 0.29%
2.27% 0.09%
-2.22% -0.34%
0.45% -1.98%
-0.45% 1.41%
0.00% -0.04%
0.91% 1.06%
0.00% -0.21%
0.45% 0.40%
-2.24% -0.49%
0.46% 0.59%
-2.28% -1.15%
0.93% 0.27%
0.46% -0.58%
0.46% 0.58%
-0.92% -0.88%
0.00% 1.31%
0.00% 0.02%
6.94% -0.42%
6.93% -1.69%
6.88% 0.00%
4.17% 0.36%
6.91% -0.85%
6.80% -1.38%
6.69% 0.45%
6.87% 0.45%
6.98% 0.14%
-6.79% 0.53%
-6.72% 1.76%
6.91% 0.59%
2.53% -0.10%
-0.27% -0.27%
-2.20% 0.02%
-4.49% -1.02%
0.00% 0.98%
-6.76% -0.48%
4.73% 0.11%
-0.90% 1.63%
-5.78% 0.54%
0.00% -0.31%
-3.23% 0.19%
-6.00% -1.35%
-0.71% -1.35%
-6.79% -1.80%
-1.15% 1.51%
6.98% -0.34%
6.88% -0.92%
-2.37% -1.78%
-6.94% -1.83%
-6.72% -1.55%
-6.80% -1.05%
-5.58% 0.66%
-0.45% -4.95%
6.85% 2.32%
6.84% 0.93%
-4.00% -0.21%
0.00% 1.17%
-3.33% -1.33%
0.86% 0.89%
0.00% -2.31%
1.28% -4.49%
-2.95% 1.89%
2.61% 0.62%
-3.39% -4.82%
-6.58% -4.53%
-6.95% -0.91%
-1.21% 4.81%
1.94% 1.01%
-4.81% 0.07%
-4.21% -0.07%
4.18% -1.77%
-0.32% 1.20%
0.00% 2.84%
-0.63% 0.01%
0.00% 1.33%
1.17% 0.66%
-1.05% -0.10%
0.00% 0.53%
-0.21% -0.84%
-0.21% -0.05%
-0.64% 0.16%
-6.67% 0.10%
6.80% 1.28%
-0.76% -0.01%
-1.63% -1.81%
-6.85% -4.44%
2.85% 0.27%
-6.92% -1.33%
3.97% 1.87%
-3.46% -1.56%
-6.91% -3.03%
0.66% -0.67%
1.45% -0.27%
0.00% 1.68%
0.00% -0.29%
-1.30% 1.46%
3.82% 1.27%
4.82% 0.00%
-6.29% -1.68%
1.94% 0.11%
5.44% -0.28%
-6.36% -1.19%
1.15% -2.68%
1.27% 1.47%
0.13% 0.41%
-0.38% -1.37%
2.63% 1.69%
0.00% -0.08%
-0.12% 0.70%
0.37% -0.25%
2.44% -0.23%
3.21% 0.16%
2.77% 1.34%
0.67% 0.36%
0.22% -0.31%
5.67% -0.52%
-2.11% -0.29%
0.86% 0.50%
0.21% 1.43%
-0.11% -0.15%
0.64% 2.07%
1.38% 0.83%
0.00% 0.66%
0.10% 0.35%
-0.10% -0.11%
0.00% 0.32%
-2.92% 0.17%
2.58% -0.19%
-2.83% -0.35%
-0.54% 0.82%
2.49% 0.94%
-0.95% 0.04%
-0.85% 0.05%
1.29% -0.13%
-0.53% -0.35%
0.53% -0.69%
1.06% 0.82%
-0.11% 0.50%
-0.11% 0.92%
0.21% -0.49%
-2.11% -0.92%
1.08% 0.68%
-0.53% 0.09%
-0.53% -0.25%
-3.23% 0.00%
-4.33% -2.68%
3.37% -0.69%
0.11% 1.15%
1.01% 0.07%
-1.11% -0.10%
-3.82% -0.61%
3.39% 0.39%
-5.54% -0.80%
0.48% -2.45%
1.19% 1.12%
3.18% -0.69%
2.51% 0.34%
-0.11% -0.94%
-3.12% -2.40%
-4.60% -0.67%
3.49% -1.96%
0.00% -1.53%
-1.63% 0.54%
-2.01% -4.03%
0.97% -0.76%
-5.62% 2.42%
0.13% -2.69%
-6.96% -3.59%
-0.82% 0.63%
-0.55% -3.48%
3.31% 2.84%
0.00% 1.56%
4.81% 1.03%
-1.02% -0.97%
3.09% 1.15%
-0.25% -0.34%
0.00% -0.15%
-6.76% -3.65%
0.67% -3.30%
-0.27% -0.50%
-1.20% 0.48%
-1.22% 4.27%
1.23% -0.06%
-0.27% 0.06%
0.00% 0.57%
-1.36% -1.02%
-6.46% -0.33%
1.03% -2.22%
0.44% -2.20%
0.00% 0.66%
-3.91% 0.40%
-6.94% -3.89%
3.73% 0.77%
-0.78% -1.41%
-6.93% -3.10%
5.08% 3.40%
1.13% 2.80%
-1.75% 0.01%
0.00% -0.90%
-1.30% -0.89%
0.00% -0.64%
0.49% 0.18%
-1.14% 2.51%
0.50% 3.52%
-1.64% 2.63%
2.34% 1.58%
-1.14% -1.16%
6.94% 4.22%
6.96% 1.26%
6.94% -4.11%
1.49% -0.73%
-6.92% 0.91%
1.57% 0.12%
-6.34% -1.88%
-0.75% 1.49%
6.06% 0.28%
5.71% 0.47%
-6.89% -0.27%
3.05% -1.34%
0.00% -1.47%
-0.28% -0.42%
-2.54% 0.37%
-2.17% -0.22%
0.59% -3.44%
0.15% 1.97%
4.41% 1.10%
-4.08% -0.63%
2.79% -0.22%
-4.29% 3.66%
-1.04% 0.23%
3.77% 0.91%
-2.62% -0.41%
0.90% 0.26%
-3.85% -0.08%
 4.62% 0.23%
-2.94% 0.06%
-0.91% 0.36%
-1.53% 0.61%
0.47% 2.03%
-2.63% 0.92%
1.27% 0.89%
1.41% 0.81%
-1.85% -1.30%
2.36% 0.78%
2.00% -3.17%
1.81% 0.15%
0.74% -0.04%
0.15% 1.13%
-4.55% -2.15%
5.69% 0.60%
1.75% -0.76%
-4.15% -0.82%
-2.99% -1.10%
6.00% -0.48%
-4.06% 0.92%
1.36% 0.96%
-5.82% 0.10%
3.01% 2.58%
3.85% -0.41%
-6.67% -2.58%
6.67% -0.06%
-4.02% -1.34%
-0.62% -1.76%
-0.16% 0.34%
-2.66% 1.55%
1.61% -0.28%
0.00% -1.24%
4.27% 0.24%
-3.03% 1.04%
-0.31% 1.09%
-0.78% 0.65%
-0.16% -0.28%
-3.80% -0.02%
3.45% -1.20%
3.97% 2.12%
-3.67% -1.39%
3.17% -0.22%
-1.54% -2.11%
-2.97% 0.91%
5.80% 0.79%
-6.85% 0.44%
0.82% 0.16%
 2.92% 0.52%
0.16% 0.19%
2.04% 0.19%
-0.62% 0.29%
-0.47% 0.49%
-0.16% 1.38%
0.00% -0.08%
0.31% 0.22%
-2.80% -0.92%
-1.60% -0.11%
3.41% -0.41%
-0.16% 0.39%
0.63% 0.00%
0.16% -0.48%
-0.16% -1.07%
-0.78% 0.09%
0.00% 0.11%
-0.79% -0.57%
1.91% 0.03%
-0.78% -0.60%
0.47% -0.15%
-1.10% -0.63%
-1.11% 0.57%
0.32% -0.11%
-2.71% 0.91%
-0.16% -0.81%
-1.48% -0.03%
0.00% 1.26%
0.33% 0.03%
-3.49% 0.43%
4.99% -0.11%
1.64% 0.93%
1.13% -0.11%
2.07% 0.02%
-0.63% -0.51%
0.47% 0.74%
-0.78% -0.12%
-1.10% 0.33%
0.32% -0.45%
-1.59% -0.38%
-0.32% 0.27%
1.30% -0.08%
-0.64% 1.05%
-0.97% 0.29%
0.98% -0.27%
4.03% 0.30%
-1.24% 1.15%
0.16% 0.64%
 0.00% 0.96%
-0.47% 0.11%
2.04% -0.74%
-2.93% 0.56%
5.56% 0.77%
6.92% 0.58%
5.77% -0.45%
-6.91% -0.04%
-4.29% -0.16%
-5.97% -0.88%
-0.79% 0.57%
6.88% 0.61%
5.84% 0.61%
2.69% 0.36%
-4.82% 0.23%
1.16% 0.20%
-2.43% 0.35%
1.17% -1.14%
3.33% -0.46%
3.09% 0.47%
0.00% 0.58%
3.13% 0.23%
-0.13% -0.74%
0.40% 1.05%
6.97% 0.96%
6.89% 0.24%
5.29% 0.21%
-2.73% 0.97%
0.22% 0.26%
6.50% 0.40%
0.00% 0.08%
-1.79% -0.09%
-1.39% -0.01%
0.54% 1.12%
-1.08% 0.41%
0.00% 0.44%
0.00% 0.41%
-0.11% -0.29%
-0.22% 0.86%
0.88% 1.26%
0.00% -0.44%
-1.20% 0.24%
-3.96% -0.78%
2.75% 1.24%
-1.90% 1.26%
3.64% 0.07%
0.99% -0.66%
-2.17% -1.08%
 0.11% 0.95%
2.55% 0.38%
0.43% -0.23%
-1.61% 0.75%
-0.44% -0.79%
-6.70% -4.50%
-0.47% 0.15%
5.33% 0.06%
0.00% -0.67%
1.01% 1.44%
0.00% -0.51%
-5.45% 1.55%
3.41% 0.23%
1.14% 0.72%
-0.90% 0.90%
-0.11% 0.89%
1.48% 0.85%
-3.36% -0.19%
1.51% -0.13%
-1.26% -1.44%
1.04% 1.78%
-1.60% -0.57%
1.16% -1.18%
-0.46% 0.29%
0.12% -1.27%
4.96% -0.03%
3.30% 1.21%
0.00% -1.09%
-3.30% -1.62%
-2.64% -3.34%
0.00% -1.32%
-0.23% 1.40%
0.00% -0.12%
5.21% 0.15%
7.00% 0.10%
6.64% -3.22%
6.60% 0.95%
-6.19% -1.31%
6.60% 1.32%
6.64% 0.78%
-6.64% 0.56%
-6.67% 0.62%
0.00% 0.07%
-0.48% 0.27%
-4.40% -1.15%
6.61% -1.73%
0.00% -1.63%
-6.10% -1.41%
 1.00% 1.86%
-1.68% -1.31%
0.10% 1.13%
6.64% -0.38%
-5.66% -4.19%
1.00% 0.49%
0.99% -1.72%
-2.45% -1.36%
-6.93% 1.12%
6.91% 3.44%
-1.11% 0.12%
-1.02% 1.20%
-2.99% -0.86%
0.00% 3.07%
6.91% 0.04%
1.00% -1.10%
-2.46% -0.15%
1.01% 0.88%
0.00% 1.15%
-3.00% 0.27%
1.96% -2.16%
-1.92% 0.22%
0.10% 0.62%
-0.10% 0.30%
-1.96% -2.27%
0.00% 0.65%
-0.21% -0.69%
-0.32% 0.68%
-0.74% 0.67%
-0.75% -0.79%
0.32% 0.73%
5.35% 1.66%
-0.30% -0.40%
-0.20% 0.94%
-0.51% -0.44%
0.00% 0.26%
-0.31% 0.09%
-3.19% 0.19%
1.38% -1.19%
-0.42% -0.37%
-1.05% -0.71%
0.00% -0.95%
0.32% 0.40%
-0.32% 0.41%
0.32% 0.15%
-0.32% 0.06%
0.53% 1.32%
-0.53% 0.41%
-0.43% -0.02%
0.00% 0.62%
-0.64% 0.09%
DATE VN-INDEX DATE HPG VN-INDEX
1/2/2019 891.75 1/2/2019 30.25 891.75
1/3/2019 878.22 1/3/2019 27.95 878.22
1/4/2019 880.9 1/4/2019 27.95 880.9
1/7/2019 889.64 1/7/2019 27.75 889.64
1/8/2019 887.44 1/8/2019 27.8 887.44
1/9/2019 896.99 1/9/2019 27.45 896.99
### 898.3 ### 27.05 898.3
### 902.71 ### 27.2 902.71
### 901.8 ### 27.2 901.8
### 909.68 ### 27.2 909.68
### 908.7 ### 26.6 908.7
### 901.89 ### 26.8 901.89
### 902.3 ### 27.05 902.3
### 911.05 ### 27.35 911.05
### 906.55 ### 27.95 906.55
### 908.18 ### 27.5 908.18
### 908.79 ### 27.7 908.79
### 908.88 ### 27.6 908.88
### 912.18 ### 27.6 912.18
### 915.93 ### 27.25 915.93
### 915.84 ### 27.5 915.84
### 910.65 ### 26.9 910.65
2/1/2019 908.67 2/1/2019 26.55 908.67
### 926.1 ### 27 926.1
### 937.54 ### 26.7 937.54
### 945.25 ### 26.3 945.25
### 952.34 ### 26.4 952.34
### 950.89 ### 25.85 950.89
### 961.3 ### 27.2 961.3
### 964.35 ### 27.05 964.35
### 970.58 ### 26.65 970.58
### 987.57 ### 26.5 987.57
### 988.91 ### 27.2 988.91
### 994.43 ### 27 994.43
### 987.06 ### 27 987.06
### 990.27 ### 27.2 990.27
### 965.47 ### 26.5 965.47
3/1/2019 979.63 3/1/2019 26.7 979.63
3/4/2019 993.99 3/4/2019 26.95 993.99
3/5/2019 992.45 3/5/2019 25.8 992.45
3/6/2019 994.49 3/6/2019 25.75 994.49
3/7/2019 994.03 3/7/2019 25.1 994.03
3/8/2019 985.25 3/8/2019 25.25 985.25
### 984.6 ### 23.95 984.6
### 1001.32 ### 23 1001.32
### 1005.41 ### 23 1005.41
### 1008.44 ### 23.35 1008.44
 ### 1004.12 ### 22.8 1004.12
### 1011.86 ### 24.05 1011.86
### 1006.59 ### 24 1006.59
### 1002.3 ### 24 1002.3
### 981.78 ### 24.35 981.78
### 988.71 ### 23.7 988.71
### 970.07 ### 24 970.07
### 969.79 ### 24.8 969.79
### 975.91 ### 25 975.91
### 982.98 ### 25.75 982.98
### 980.76 ### 25.8 980.76
4/1/2019 988.53 4/1/2019 26.2 988.53
4/2/2019 985.81 4/2/2019 26 985.81
4/3/2019 984.46 4/3/2019 25.5 984.46
4/4/2019 986.91 4/4/2019 24.95 986.91
4/5/2019 989.26 4/5/2019 24.9 989.26
4/8/2019 997.56 4/8/2019 25.25 997.56
4/9/2019 988.48 4/9/2019 24.8 988.48
### 981.91 ### 26.2 981.91
### 985.95 ### 26.3 985.95
### 982.9 ### 26.6 982.9
### 977.17 ### 26.5 977.17
### 972.1 ### 26.2 972.1
### 962.3 ### 26 962.3
### 966.21 ### 27.3 966.21
### 965.86 ### 28.4 965.86
### 968 ### 28.4 968
### 976.92 ### 28.15 976.92
### 974.13 ### 27.6 974.13
### 979.64 ### 27.6 979.64
5/2/2019 978.5 5/2/2019 27.8 978.5
5/3/2019 974.14 5/3/2019 28.4 974.14
5/6/2019 957.97 5/6/2019 28.75 957.97
5/7/2019 957.56 5/7/2019 28 957.56
5/8/2019 951.22 5/8/2019 28.75 951.22
5/9/2019 947.01 5/9/2019 28.65 947.01
### 952.55 ### 29 952.55
### 958.54 ### 27.8 958.54
### 965.34 ### 27.6 965.34
### 975.64 ### 27.2 975.64
### 975.69 ### 27 975.69
### 976.48 ### 26.85 976.48
### 987.13 ### 25.95 987.13
### 986.29 ### 26.3 986.29
### 983.78 ### 25.65 983.78
### 982.71 ### 26.15 982.71
### 970.03 ### 26.2 970.03
### 975.14 ### 26.5 975.14
 ### 972 ### 28.1 972
### 971.54 ### 27.95 971.54
### 969.34 ### 27.95 969.34
### 959.88 ### 28.15 959.88
6/3/2019 946.47 6/3/2019 27.7 946.47
6/4/2019 951.16 6/4/2019 27.35 951.16
6/5/2019 951.41 6/5/2019 27.8 951.41
6/6/2019 948.21 6/6/2019 27.2 948.21
6/7/2019 958.28 6/7/2019 27.55 958.28
### 962.9 ### 27.35 962.9
### 962.07 ### 26.85 962.07
### 954.17 ### 27.5 954.17
### 950.08 ### 27.5 950.08
### 953.61 ### 28.2 953.61
### 946.95 ### 28.3 946.95
### 944.01 ### 28.4 944.01
### 949.69 ### 28.4 949.69
### 959.18 ### 28.25 959.18
### 959.2 ### 28.25 959.2
### 962.85 ### 28.4 962.85
### 960.13 ### 28.2 960.13
### 959.13 ### 27.4 959.13
### 943.11 ### 27.2 943.11
### 949.94 ### 27.3 949.94
7/1/2019 965.61 7/1/2019 27.5 965.61
7/2/2019 961.98 7/2/2019 27.05 961.98
7/3/2019 960.39 7/3/2019 27 960.39
7/4/2019 973.04 7/4/2019 27.3 973.04
7/5/2019 975.34 7/5/2019 27.7 975.34
7/8/2019 966.35 7/8/2019 27.45 966.35
7/9/2019 969.05 7/9/2019 27 969.05
### 973.65 ### 26.95 973.65
### 978.63 ### 26.25 978.63
### 975.4 ### 26.2 975.4
### 972.53 ### 26.15 972.53
### 982.11 ### 25.8 982.11
### 982.57 ### 26.6 982.57
### 976.05 ### 25.8 976.05
### 982.34 ### 25.2 982.34
### 982.04 ### 25.4 982.04
### 989.46 ### 24.85 989.46
### 988.41 ### 24.6 988.41
### 994.95 ### 23.65 994.95
### 993.35 ### 23.35 993.35
### 997.94 ### 23.45 997.94
### 986.02 ### 23.15 986.02
### 991.66 ### 23.1 991.66
8/1/2019 997.39 8/1/2019 23.4 997.39
8/2/2019 991.1 8/2/2019 22.95 991.1
8/5/2019 973.15 8/5/2019 22.9 973.15
8/6/2019 964.61 8/6/2019 22.8 964.61
8/7/2019 965.93 8/7/2019 22.6 965.93
8/8/2019 975.24 8/8/2019 21.75 975.24
8/9/2019 974.34 8/9/2019 21.65 974.34
### 975.31 ### 21.6 975.31
### 966.83 ### 21.4 966.83
### 968.91 ### 21.2 968.91
### 979.38 ### 21.35 979.38
### 980 ### 21.45 980
### 981.03 ### 21.1 981.03
### 984.67 ### 21.2 984.67
### 994.38 ### 21.3 994.38
### 997.26 ### 21.7 997.26
### 992.45 ### 21.9 992.45
### 982.88 ### 21.8 982.88
### 976.79 ### 21.95 976.79
### 977.26 ### 21.8 977.26
### 978.59 ### 22 978.59
### 984.06 ### 22.1 984.06
9/3/2019 979.36 9/3/2019 22.35 979.36
9/4/2019 977.63 9/4/2019 21.75 977.63
9/5/2019 976.79 9/5/2019 21.7 976.79
9/6/2019 974.08 9/6/2019 21.8 974.08
9/9/2019 974.12 9/9/2019 21.6 974.12
### 970.26 ### 21.45 970.26
### 969.31 ### 21.3 969.31
### 976.07 ### 21.65 976.07
### 987.22 ### 21.7 987.22
### 989.86 ### 22 989.86
### 996.74 ### 21.05 996.74
### 995.15 ### 20.65 995.15
### 997.1 ### 20.7 997.1
### 990.36 ### 20.8 990.36
### 985.75 ### 20.8 985.75
### 988.13 ### 20.95 988.13
### 987.3 ### 20.85 987.3
### 990.75 ### 20.65 990.75
### 997.84 ### 20.45 997.84
### 996.56 ### 20.75 996.56
### 999.59 ### 20.8 999.59
### 991.19 ### 20.7 991.19
### 992.45 ### 21.2 992.45
### 987.59 ### 21.5 987.59
### 983.09 ### 21.5 983.09
### 988.22 ### 21.1 988.22
### 987.83 ### 21 987.83
### 987.38 ### 20.8 987.38
### 991.84 ### 20.8 991.84
### 993.57 ### 20.8 993.57
### 993.05 ### 20.7 993.05
### 994.46 ### 20.8 994.46
### 989.82 ### 20.4 989.82
### 989.2 ### 20.4 989.2
### 983.56 ### 20.3 983.56
### 987.19 ### 20.45 987.19
### 987.79 ### 20 987.79
### 993.6 ### 20.4 993.6
### 996.57 ### 20.85 996.57
### 996.48 ### 21.3 996.48
### 995.87 ### 20.3 995.87
### 1000.89 ### 21.1 1000.89
### 998.82 ### 21.3 998.82
### 1015.59 ### 21.2 1015.59
### 1022.43 ### 21.2 1022.43
### 1024.34 ### 21.1 1024.34
### 1024.91 ### 20.4 1024.91
### 1024.03 ### 20.35 1024.03
### 1022.49 ### 20.6 1022.49
### 1016.75 ### 20.9 1016.75
### 1018.33 ### 20 1018.33
### 1012.77 ### 20.1 1012.77
### 1012.3 ### 20.8 1012.3
### 1010.03 ### 21.5 1010.03
### 1002.91 ### 21.2 1002.91
### 1008.35 ### 21.6 1008.35
### 1000.56 ### 21.9 1000.56
### 987.89 ### 21 987.89
### 977.78 ### 21.3 977.78
### 976.35 ### 20.8 976.35
### 976.79 ### 20.6 976.79
### 978.17 ### 20.2 978.17
### 970.39 ### 20.5 970.39
### 970.75 ### 20.6 970.75
### 959.31 ### 20.85 959.31
### 953.43 ### 19.75 953.43
### 965.9 ### 21.15 965.9
### 963.27 ### 21.1 963.27
### 963.56 ### 21.3 963.56
### 966.06 ### 21.1 966.06
### 960.3 ### 22.1 960.3
### 961.78 ### 21.75 961.78
### 968.17 ### 21.5 968.17
### 966.18 ### 21.15 966.18
### 961.47 ### 21.7 961.47
 ### 954.03 ### 21.65 954.03
### 951.13 ### 20.25 951.13
### 952.26 ### 19.95 952.26
### 956.41 ### 20.05 956.41
### 959.43 ### 20.2 959.43
### 958.88 ### 19.8 958.88
### 960.92 ### 19.6 960.92
### 958.59 ### 19.4 958.59
### 963.51 ### 19.8 963.51
### 965.03 ### 19.4 965.03
### 960.99 ### 19.25 960.99
1/2/2020 966.67 1/2/2020 18 966.67
1/3/2020 965.14 1/3/2020 18 965.14
1/6/2020 955.79 1/6/2020 18.2 955.79
1/7/2020 958.88 1/7/2020 18.25 958.88
1/8/2020 948.98 1/8/2020 17.1 948.98
1/9/2020 960.15 1/9/2020 18.35 960.15
### 968.54 ### 18.9 968.54
### 965.84 ### 18.9 965.84
### 967 ### 19 967
### 967.56 ### 20 967.56
### 974.31 ### 20.4 974.31
### 978.96 ### 19.35 978.96
### 978.63 ### 19.2 978.63
### 986.37 ### 19 986.37
### 991.46 ### 18.6 991.46
### 959.58 ### 19.2 959.58
### 936.62 ### 18.9 936.62
2/3/2020 928.14 2/3/2020 18.25 928.14
2/4/2020 929.09 2/4/2020 18.6 929.09
2/5/2020 925.91 2/5/2020 20 925.91
2/6/2020 938.54 2/6/2020 19.45 938.54
2/7/2020 940.75 2/7/2020 18.2 940.75
### 930.73 ### 18.4 930.73
### 934.67 ### 17.4 934.67
### 937.68 ### 16.35 937.68
### 938.24 ### 15.3 938.24
### 937.45 ### 14.35 937.45
### 934.77 ### 13.8 934.77
### 927.93 ### 14.8 927.93
### 928.76 ### 14.95 928.76
### 938.13 ### 15.1 938.13
### 933.09 ### 14.25 933.09
### 903.34 ### 13.35 903.34
### 909.67 ### 12.5 909.67
### 895.97 ### 12.2 895.97
### 898.44 ### 12.3 898.44
### 882.19 ### 12.1 882.19
3/2/2020 884.43 3/2/2020 13 884.43
3/3/2020 890.61 3/3/2020 13.15 890.61
3/4/2020 889.37 3/4/2020 13.7 889.37
3/5/2020 893.31 3/5/2020 14.65 893.31
3/6/2020 891.44 3/6/2020 15.2 891.44
3/9/2020 835.49 3/9/2020 15.35 835.49
### 837.5 ### 15 837.5
### 769.25 ### 15.65 769.25
### 761.78 ### 16.8 761.78
### 747.86 ### 17.4 747.86
### 745.78 ### 16.9 745.78
### 747.66 ### 17.1 747.66
### 725.94 ### 16.4 725.94
### 709.73 ### 16.9 709.73
### 666.59 ### 18.1 666.59
### 659.21 ### 18.4 659.21
### 690.25 ### 18.85 690.25
### 694.21 ### 19.25 694.21
### 696.06 ### 19.45 696.06
### 662.26 ### 19.5 662.26
### 662.53 ### 18.7 662.53
4/1/2020 680.23 4/1/2020 17.5 680.23
4/3/2020 701.8 4/3/2020 18.35 701.8
4/6/2020 736.75 4/6/2020 17.6 736.75
4/7/2020 746.69 4/7/2020 18 746.69
4/8/2020 748.02 4/8/2020 19.2 748.02
4/9/2020 760.33 4/9/2020 18.85 760.33
### 757.94 ### 19.75 757.94
### 765.79 ### 21.2 765.79
### 767.41 ### 21.65 767.41
### 777.22 ### 21.8 777.22
### 780.7 ### 22.4 780.7
### 789.6 ### 22.4 789.6
### 794.97 ### 22.7 794.97
### 766.84 ### 23 766.84
### 768.92 ### 22.9 768.92
### 773.91 ### 23 773.91
### 776.66 ### 22.65 776.66
### 770.77 ### 23 770.77
### 767.21 ### 23.6 767.21
### 769.11 ### 23.7 769.11
5/4/2020 762.47 5/4/2020 23.7 762.47
5/5/2020 764.16 5/5/2020 23.8 764.16
5/6/2020 782.59 5/6/2020 23.8 782.59
5/7/2020 796.54 5/7/2020 23.1 796.54
5/8/2020 813.73 5/8/2020 23 813.73
### 828.33 ### 23.55 828.33
### 835.32 ### 23.9 835.32
 ### 834.21 ### 23 834.21
### 832.4 ### 23.05 832.4
### 827.03 ### 23 827.03
### 837.01 ### 23.5 837.01
### 845.92 ### 23.85 845.92
### 852.91 ### 23.5 852.91
### 862.73 ### 23.65 862.73
### 852.74 ### 23.35 852.74
### 859.04 ### 23.75 859.04
### 869.13 ### 24.15 869.13
### 857.48 ### 24.3 857.48
### 861.39 ### 24.55 861.39
### 864.47 ### 24 864.47
6/1/2020 878.67 6/1/2020 23.95 878.67
6/2/2020 874.8 6/2/2020 23.4 874.8
6/3/2020 881.17 6/3/2020 23.8 881.17
6/4/2020 883.9 6/4/2020 24.1 883.9
6/5/2020 886.22 6/5/2020 23.6 886.22
6/8/2020 899.92 6/8/2020 23.3 899.92
6/9/2020 899.43 6/9/2020 23.65 899.43
### 900.68 ### 23.75 900.68
### 867.37 ### 22.9 867.37
### 863.52 ### 22.8 863.52
### 832.47 ### 21.5 832.47
### 856.13 ### 21.4 856.13
### 854.44 ### 21.25 854.44
### 855.27 ### 21.65 855.27
### 868.56 ### 21.9 868.56
### 871.28 ### 22.2 871.28
### 868.2 ### 22.7 868.2
### 859.71 ### 22.35 859.71
### 854.59 ### 22.15 854.59
### 851.98 ### 22.6 851.98
### 829.36 ### 23.2 829.36
### 825.11 ### 22.2 825.11
7/1/2020 843.49 7/1/2020 22.3 843.49
7/2/2020 842.38 7/2/2020 22.3 842.38
7/3/2020 847.61 7/3/2020 22.05 847.61
7/6/2020 861.16 7/6/2020 22.45 861.16
7/7/2020 863.42 7/7/2020 21.75 863.42
7/8/2020 864.5 7/8/2020 21.45 864.5
7/9/2020 876.46 7/9/2020 21.9 876.46
### 871.21 ### 22 871.21
### 868.72 ### 22.4 868.72
### 868.11 ### 22.3 868.11
### 869.91 ### 22.75 869.91
### 876.83 ### 22.5 876.83
### 872.02 ### 22.9 872.02
 ### 861.4 ### 21.8 861.4
### 861.69 ### 21.8 861.69
### 855.08 ### 21.5 855.08
### 856.75 ### 20.8 856.75
### 829.16 ### 21.6 829.16
### 785.17 ### 23.2 785.17
### 813.36 ### 31 813.36
### 790.84 ### 29.4 790.84
### 801.13 ### 30.3 801.13
### 798.39 ### 31.8 798.39
8/3/2020 814.65 8/3/2020 33.6 814.65
8/4/2020 827.57 8/4/2020 33.8 827.57
8/5/2020 837.8 8/5/2020 32.9 837.8
8/6/2020 840.04 8/6/2020 33.2 840.04
8/7/2020 841.46 8/7/2020 33.3 841.46
### 843.2 ### 33.4 843.2
### 843.08 ### 33.15 843.08
### 846.92 ### 34.35 846.92
### 855.05 ### 34.7 855.05
### 850.74 ### 35.45 850.74
### 850.15 ### 35.45 850.15
### 846.43 ### 35 846.43
### 851.21 ### 34.45 851.21
### 848.21 ### 34.9 848.21
### 854.78 ### 36.75 854.78
### 868.68 ### 37.65 868.68
### 874.12 ### 37.9 874.12
### 873.47 ### 38.2 873.47
### 874.71 ### 38.2 874.71
### 878.98 ### 36.3 878.98
### 881.65 ### 35.9 881.65
9/1/2020 891.73 9/1/2020 38.25 891.73
9/3/2020 903.97 9/3/2020 40.65 903.97
9/4/2020 901.54 9/4/2020 41.1 901.54
9/7/2020 888.25 9/7/2020 39.95 888.25
9/8/2020 890.14 9/8/2020 41.8 890.14
9/9/2020 889.32 9/9/2020 42.05 889.32
### 888.82 ### 42 888.82
### 888.97 ### 43.3 888.97
### 894.57 ### 43.1 894.57
### 896.26 ### 42.5 896.26
### 897.47 ### 41.2 897.47
### 894.04 ### 40.75 894.04
### 900.95 ### 43.8 900.95
### 907.94 ### 43.35 907.94
### 906.19 ### 43.2 906.19
### 912.5 ### 43.3 912.5
### 908.58 ### 42.65 908.58
### 908.27 ### 44.2 908.27
### 912.5 ### 44.9 912.5
### 903.98 ### 45.2 903.98
### 905.21 ### 45.1 905.21
### 914.09 ### 46.4 914.09
### 909.91 ### 46.55 909.91
### 914.68 ### 47.25 914.68
### 915.67 ### 46.1 915.67
### 919.72 ### 45.85 919.72
### 918.84 ### 45.7 918.84
### 924 ### 45.1 924
### 925.83 ### 45.5 925.83
### 929.86 ### 45.85 929.86
### 940.18 ### 45.9 940.18
### 942.76 ### 46.4 942.76
### 943.3 ### 46.4 943.3
### 943.69 ### 46.8 943.69
### 944.42 ### 46.9 944.42
### 939.03 ### 46.85 939.03
### 949.9 ### 46.5 949.9
### 961.26 ### 45.95 961.26
### 950.8 ### 46.2 950.8
### 946.47 ### 46.15 946.47
### 921.05 ### 45.8 921.05
### 919.08 ### 47.6 919.08
### 925.47 ### 49.15 925.47
### 933.68 ### 49.85 933.68
### 935.41 ### 49.45 935.41
### 939.76 ### 51.1 939.76
### 937.75 ### 49.8 937.75
### 938.29 ### 50.1 938.29
### 951.99 ### 46.9 951.99
### 951.9 ### 46.9 951.9
### 952.22 ### 47.2 952.22
### 959.28 ### 45.9 959.28
### 966.29 ### 46 966.29
### 950.79 ### 46.7 950.79
### 968.9 ### 46.4 968.9
### 973.53 ### 46.65 973.53
### 983.26 ### 47.05 983.26
### 990 ### 46.5 990
### 994.19 ### 46 994.19
### 995.76 ### 46 995.76
### 999.94 ### 46.2 999.94
### 1005.97 ### 47.15 1005.97
### 1010.22 ### 47 1010.22
### 1003.08 ### 47.3 1003.08
### 1008.87 ### 45.55 1008.87
 ### 1014.32 ### 43.05 1014.32
### 1019.8 ### 42.2 1019.8
### 1021.49 ### 42.15 1021.49
### 1029.98 ### 43.45 1029.98
### 1029.26 ### 43.25 1029.26
### 1039.13 ### 40.7 1039.13
### 1030.91 ### 43.3 1030.91
### 1045.96 ### 44 1045.96
### 1064.09 ### 43.55 1064.09
### 1055.27 ### 44 1055.27
### 1066.99 ### 44.7 1066.99
### 1051.77 ### 46.25 1051.77
### 1067.46 ### 46.7 1067.46
### 1081.08 ### 46.2 1081.08
### 1083.45 ### 45.1 1083.45
### 1078.9 ### 45.65 1078.9
### 1067.52 ### 45.8 1067.52
### 1084.42 ### 46.1 1084.42
### 1091.33 ### 46.8 1091.33
### 1099.49 ### 46.75 1099.49
### 1097.54 ### 46.4 1097.54
### 1103.87 ### 45.7 1103.87
1/4/2021 1120.47 1/4/2021 45.8 1120.47
1/5/2021 1132.55 1/5/2021 45.8 1132.55
1/6/2021 1143.21 1/6/2021 45.9 1143.21
1/7/2021 1156.49 1/7/2021 46.05 1156.49
1/8/2021 1167.69 1/8/2021 44.95 1167.69
### 1184.89 ### 45.1 1184.89
### 1192.28 ### 46.1 1192.28
### 1186.05 ### 46.9 1186.05
### 1187.4 ### 46.7 1187.4
### 1194.2 ### 47.5 1194.2
### 1191.94 ### 47.8 1191.94
### 1131 ### 47.7 1131
### 1134.68 ### 46.55 1134.68
### 1164.21 ### 46.5 1164.21
### 1166.78 ### 47.1 1166.78
### 1166.05 ### 47.2 1166.05
### 1136.12 ### 47.6 1136.12
### 1097.17 ### 45.75 1097.17
### 1023.94 ### 47.7 1023.94
### 1056.61 ### 48.6 1056.61
2/1/2021 1035.51 2/1/2021 49 1035.51
2/2/2021 1075.53 2/2/2021 48.95 1075.53
2/3/2021 1111.29 2/3/2021 48.4 1111.29
2/4/2021 1112.19 2/4/2021 49.05 1112.19
2/5/2021 1126.91 2/5/2021 49.25 1126.91
2/8/2021 1083.18 2/8/2021 48.65 1083.18
2/9/2021 1114.93 2/9/2021 49.55 1114.93
### 1155.78 ### 48.65 1155.78
### 1174.38 ### 48 1174.38
### 1173.5 ### 49.95 1173.5
### 1175.04 ### 51.4 1175.04
### 1177.64 ### 52 1177.64
### 1162.01 ### 53.6 1162.01
### 1165.43 ### 54.6 1165.43
### 1168.47 ### 54 1168.47
3/1/2021 1186.17 3/1/2021 55.3 1186.17
3/2/2021 1186.61 3/2/2021 56.5 1186.61
3/3/2021 1186.95 3/3/2021 56.8 1186.95
3/4/2021 1168.52 3/4/2021 56.6 1168.52
3/5/2021 1168.69 3/5/2021 56.3 1168.69
3/8/2021 1168.27 3/8/2021 55.6 1168.27
3/9/2021 1161.97 3/9/2021 55.5 1161.97
### 1170.08 ### 55.7 1170.08
### 1181.73 ### 57.1 1181.73
### 1181.56 ### 58 1181.56
### 1184.56 ### 57.9 1184.56
### 1179.9 ### 56.3 1179.9
### 1186.09 ### 55.1 1186.09
### 1200.94 ### 56.7 1200.94
### 1194.05 ### 57.2 1194.05
### 1194.43 ### 56.9 1194.43
### 1183.45 ### 57.2 1183.45
### 1161.81 ### 57.9 1161.81
### 1163.1 ### 57.3 1163.1
### 1162.21 ### 56.8 1162.21
### 1175.68 ### 56.8 1175.68
### 1186.36 ### 57 1186.36
### 1191.44 ### 57.2 1191.44
4/1/2021 1216.1 4/1/2021 55.7 1216.1
4/2/2021 1224.45 4/2/2021 55.6 1224.45
4/5/2021 1236.05 4/5/2021 56.1 1236.05
4/6/2021 1239.96 4/6/2021 55.3 1239.96
4/7/2021 1242.38 4/7/2021 55.5 1242.38
4/8/2021 1234.89 4/8/2021 53.4 1234.89
4/9/2021 1231.66 4/9/2021 52.9 1231.66
### 1252.45 ### 53.3 1252.45
### 1248.33 ### 52.6 1248.33
### 1255.87 ### 50.8 1255.87
### 1247.25 ### 50.8 1247.25
### 1238.71 ### 51 1238.71
### 1260.58 ### 50.9 1260.58
### 1268.28 ### 50.8 1268.28
### 1227.82 ### 51.3 1227.82
### 1248.53 ### 51.8 1248.53
 ### 1215.77 ### 51.3 1215.77
### 1219.75 ### 51.6 1219.75
### 1229.55 ### 50.3 1229.55
### 1239.39 ### 50.8 1239.39
5/4/2021 1242.2 5/4/2021 51.5 1242.2
5/5/2021 1256.43 5/5/2021 51.9 1256.43
5/6/2021 1250.57 5/6/2021 51.3 1250.57
5/7/2021 1241.81 5/7/2021 50.7 1241.81
### 1259.58 ### 51.2 1259.58
### 1256.04 ### 49.2 1256.04
### 1269.09 ### 49.3 1269.09
### 1261.99 ### 48.7 1261.99
### 1266.36 ### 47.6 1266.36
### 1258.7 ### 47.7 1258.7
### 1252.68 ### 48.4 1252.68
### 1262.49 ### 47.75 1262.49
### 1278.22 ### 47.5 1278.22
### 1283.93 ### 49 1283.93
### 1297.98 ### 50.9 1297.98
### 1308.58 ### 50.4 1308.58
### 1316.7 ### 50.4 1316.7
### 1303.57 ### 49.45 1303.57
### 1320.46 ### 48.65 1320.46
### 1328.05 ### 48.4 1328.05
6/1/2021 1337.78 6/1/2021 48.95 1337.78
6/2/2021 1340.78 6/2/2021 49.4 1340.78
6/3/2021 1364.28 6/3/2021 49.7 1364.28
6/4/2021 1374.05 6/4/2021 48.4 1374.05
6/7/2021 1358.78 6/7/2021 48.8 1358.78
6/8/2021 1319.88 6/8/2021 47.5 1319.88
6/9/2021 1332.9 6/9/2021 47.25 1332.9
### 1323.58 ### 47.25 1323.58
### 1351.74 ### 47.3 1351.74
### 1361.72 ### 47.1 1361.72
### 1367.36 ### 46.7 1367.36
### 1356.52 ### 46.2 1356.52
### 1359.92 ### 45.6 1359.92
### 1377.77 ### 45.8 1377.77
### 1372.63 ### 47.2 1372.63
### 1379.97 ### 46.75 1379.97
### 1376.87 ### 47.3 1376.87
### 1379.72 ### 44.3 1379.72
### 1390.12 ### 46.75 1390.12
### 1405.81 ### 46.5 1405.81
### 1410.04 ### 45 1410.04
### 1408.55 ### 45.5 1408.55
7/1/2021 1417.08 7/1/2021 44.95 1417.08
7/2/2021 1420.27 7/2/2021 47.3 1420.27
7/5/2021 1411.13 7/5/2021 49 1411.13
7/6/2021 1354.79 7/6/2021 49.9 1354.79
7/7/2021 1388.55 7/7/2021 48 1388.55
7/8/2021 1374.68 7/8/2021 51.2 1374.68
7/9/2021 1347.14 7/9/2021 52.3 1347.14
### 1296.3 ### 52.8 1296.3
### 1297.54 ### 51.5 1297.54
### 1279.91 ### 51.8 1279.91
### 1293.92 ### 52.4 1293.92
### 1299.31 ### 50.7 1299.31
### 1243.51 ### 50.6 1243.51
### 1273.29 ### 51.4 1273.29
### 1270.79 ### 51.7 1270.79
### 1293.67 ### 51.2 1293.67
### 1268.83 ### 52.1 1268.83
### 1272.71 ### 51.4 1272.71
### 1276.93 ### 51.8 1276.93
### 1277.07 ### 53.2 1277.07
### 1293.6 ### 53.6 1293.6
### 1310.05 ### 53.1 1310.05
8/2/2021 1314.22 8/2/2021 51.6 1314.22
8/3/2021 1332.44 8/3/2021 50.3 1332.44
8/4/2021 1334.74 8/4/2021 50 1334.74
8/5/2021 1345.55 8/5/2021 52.7 1345.55
8/6/2021 1341.45 8/6/2021 54.5 1341.45
8/9/2021 1359.86 8/9/2021 54.3 1359.86
### 1362.43 ### 54 1362.43
### 1357.79 ### 55.5 1357.79
### 1353.05 ### 52.7 1353.05
### 1357.05 ### 67.1 1357.05
### 1370.96 ### 66.8 1370.96
### 1363.09 ### 67.8 1363.09
### 1360.94 ### 67.4 1360.94
### 1374.85 ### 65.4 1374.85
### 1329.43 ### 65.6 1329.43
### 1298.86 ### 66.6 1298.86
### 1298.74 ### 66.1 1298.74
### 1309.55 ### 63.4 1309.55
### 1301.12 ### 61.9 1301.12
### 1313.2 ### 61.4 1313.2
### 1328.14 ### 61.5 1328.14
### 1331.47 ### 62.7 1331.47
9/1/2021 1334.65 9/1/2021 62 1334.65
9/6/2021 1346.39 9/6/2021 63 1346.39
9/7/2021 1341.9 9/7/2021 60.8 1341.9
9/8/2021 1333.61 9/8/2021 59.4 1333.61
9/9/2021 1343.98 9/9/2021 59.3 1343.98
### 1345.31 ### 59.8 1345.31
### 1341.43 ### 58.1 1341.43
### 1339.7 ### 56 1339.7
### 1345.83 ### 56.3 1345.83
### 1345.87 ### 55.1 1345.87
### 1352.64 ### 56.4 1352.64
### 1350.48 ### 55 1350.48
### 1339.84 ### 57.2 1339.84
### 1350.68 ### 57.8 1350.68
### 1352.76 ### 54.6 1352.76
### 1351.17 ### 54.5 1351.17
### 1324.99 ### 53 1324.99
### 1339.31 ### 50.1 1339.31
### 1339.21 ### 51.2 1339.21
### 1342.06 ### 49.55 1342.06
### 1334.89 ### 49.35 1334.89
### 1339.54 ### 49.45 1339.54
### 1354.63 ### 49.4 1354.63
### 1362.82 ### 49.3 1362.82
### 1365.99 ### 49.05 1365.99
### 1372.73 ### 48.5 1372.73
### 1394.09 ### 46.8 1394.09
### 1394.8 ### 46.45 1394.8
### 1391.91 ### 46.3 1391.91
### 1391.85 ### 46.2 1391.85
### 1392.7 ### 45 1392.7
### 1395.53 ### 45.45 1395.53
### 1395.33 ### 46.6 1395.33
### 1393.8 ### 46.75 1393.8
### 1384.77 ### 47.15 1384.77
### 1389.24 ### 46.6 1389.24
### 1385.4 ### 46.3 1385.4
### 1391.63 ### 46.1 1391.63
### 1423.02 ### 46.5 1423.02
### 1438.01 ### 46.45 1438.01
### 1444.27 ### 46.4 1444.27
### 1438.97 ### 45.6 1438.97
### 1452.46 ### 45.85 1452.46
### 1444.3 ### 46.3 1444.3
### 1448.34 ### 46 1448.34
### 1456.51 ### 45.9 1456.51
### 1467.57 ### 46.8 1467.57
### 1461.5 ### 46.7 1461.5
### 1465.02 ### 46.2 1465.02
### 1462.35 ### 45.6 1462.35
### 1473.37 ### 44.15 1473.37
### 1476.57 ### 43.6 1476.57
### 1466.45 ### 43.3 1466.45
### 1475.85 ### 43.4 1475.85
 ### 1469.83 ### 43.45 1469.83
### 1452.35 ### 43.85 1452.35
### 1447.25 ### 43.45 1447.25
### 1463.63 ### 41.8 1463.63
### 1488.87 ### 40.9 1488.87
### 1500.81 ### 42.5 1500.81
### 1493.03 ### 41.8 1493.03
### 1484.84 ### 42 1484.84
### 1478.44 ### 40.5 1478.44
### 1485.19 ### 38.35 1485.19
### 1482.05 ### 39.15 1482.05
### 1443.32 ### 37.5 1443.32
### 1413.58 ### 40.3 1413.58
### 1446.77 ### 42.3 1446.77
### 1452.87 ### 43.7 1452.87
### 1467.98 ### 43.65 1467.98
### 1463.54 ### 44.2 1463.54
### 1476.21 ### 41.7 1476.21
### 1476.02 ### 41.6 1476.02
### 1475.5 ### 44.6 1475.5
### 1476.61 ### 44.5 1476.61
### 1479.79 ### 44.45 1479.79
### 1477.33 ### 44.7 1477.33
### 1478.74 ### 44.9 1478.74
### 1477.67 ### 43.05 1477.67
### 1456.96 ### 42.75 1456.96
### 1477.03 ### 42.8 1477.03
### 1488.88 ### 42.8 1488.88
### 1494.39 ### 42.35 1494.39
### 1485.82 ### 42.3 1485.82
### 1485.97 ### 41.45 1485.97
### 1498.28 ### 40.9 1498.28
1/4/2022 1525.58 1/4/2022 41.6 1525.58
1/5/2022 1522.5 1/5/2022 41.55 1522.5
1/6/2022 1528.57 1/6/2022 40.75 1528.57
1/7/2022 1528.48 1/7/2022 39.95 1528.48
### 1503.71 ### 40 1503.71
### 1492.31 ### 39.35 1492.31
### 1510.51 ### 38.55 1510.51
### 1496.05 ### 38.6 1496.05
### 1496.02 ### 37.65 1496.02
### 1452.84 ### 38.8 1452.84
### 1438.94 ### 38.6 1438.94
### 1442.79 ### 39.25 1442.79
### 1465.3 ### 38.8 1465.3
### 1472.89 ### 37.6 1472.89
### 1439.71 ### 38.5 1439.71
### 1479.58 ### 38.4 1479.58
 ### 1481.58 ### 38.2 1481.58
### 1470.76 ### 36.95 1470.76
### 1478.96 ### 36.85 1478.96
2/7/2022 1497.66 2/7/2022 35.3 1497.66
2/8/2022 1500.99 2/8/2022 35.6 1500.99
2/9/2022 1505.38 2/9/2022 35.5 1505.38
### 1506.79 ### 36.25 1506.79
### 1501.71 ### 35.1 1501.71
### 1471.96 ### 35.6 1471.96
### 1492.75 ### 37.5 1492.75
### 1492.1 ### 37.5 1492.1
### 1507.99 ### 35.7 1507.99
### 1504.84 ### 35.2 1504.84
### 1510.84 ### 34.6 1510.84
### 1503.47 ### 33.35 1503.47
### 1512.3 ### 32.25 1512.3
### 1494.85 ### 31.95 1494.85
### 1498.89 ### 31.45 1498.89
### 1490.13 ### 31.3 1490.13
3/1/2022 1498.78 3/1/2022 31.3 1498.78
3/2/2022 1485.52 3/2/2022 31.5 1485.52
3/3/2022 1505 3/3/2022 30.4 1505
3/4/2022 1505.33 3/4/2022 30.25 1505.33
3/7/2022 1499.05 3/7/2022 30.65 1499.05
3/8/2022 1473.71 3/8/2022 30.7 1473.71
3/9/2022 1473.74 3/9/2022 30.6 1473.74
### 1479.08 ### 30.55 1479.08
### 1466.54 ### 30.6 1466.54
### 1446.25 ### 30.4 1446.25
### 1452.74 ### 31.4 1452.74
### 1459.33 ### 30.8 1459.33
### 1461.34 ### 30.9 1461.34
### 1469.1 ### 29.6 1469.1
### 1494.95 ### 29.1 1494.95
### 1503.78 ### 29.35 1503.78
### 1502.34 ### 28.9 1502.34
### 1498.26 ### 29.1 1498.26
### 1498.5 ### 29.05 1498.5
### 1483.18 ### 28.35 1483.18
### 1497.76 ### 28 1497.76
### 1490.51 ### 28.25 1490.51
### 1492.15 ### 28.5 1492.15
4/1/2022 1516.44 4/1/2022 28.1 1516.44
4/4/2022 1524.7 4/4/2022 27.8 1524.7
4/5/2022 1520.03 4/5/2022 28.25 1520.03
4/6/2022 1522.9 4/6/2022 27.35 1522.9
4/7/2022 1502.35 4/7/2022 26.7 1502.35
4/8/2022 1482 4/8/2022 27 1482
 ### 1455.25 ### 26.4 1455.25
### 1477.2 ### 26.35 1477.2
### 1472.12 ### 26.4 1472.12
### 1458.56 ### 25.75 1458.56
### 1432.6 ### 25.65 1432.6
### 1406.45 ### 25.8 1406.45
### 1384.72 ### 25.55 1384.72
### 1370.21 ### 25.7 1370.21
### 1379.23 ### 25.7 1379.23
### 1310.92 ### 25.4 1310.92
### 1341.34 ### 24.7 1341.34
### 1353.77 ### 24.7 1353.77
### 1350.99 ### 24.6 1350.99
### 1366.8 ### 24.45 1366.8
5/4/2022 1348.68 5/4/2022 24.55 1348.68
5/5/2022 1360.68 5/5/2022 24.5 1360.68
5/6/2022 1329.26 5/6/2022 24.65 1329.26
5/9/2022 1269.62 5/9/2022 24.5 1269.62
### 1293.56 ### 24.95 1293.56
### 1301.53 ### 25 1301.53
### 1238.84 ### 24.8 1238.84
### 1182.77 ### 24.55 1182.77
### 1171.95 ### 24.3 1171.95
### 1228.37 ### 24.3 1228.37
### 1240.76 ### 24.2 1240.76
### 1241.64 ### 24.55 1241.64
### 1240.71 ### 24.8 1240.71
### 1218.81 ### 24.35 1218.81
### 1233.38 ### 24.1 1233.38
### 1268.43 ### 24.25 1268.43
### 1268.57 ### 24.15 1268.57
### 1285.45 ### 24.3 1285.45
### 1293.92 ### 24.1 1293.92
### 1292.68 ### 24.5 1292.68
6/1/2022 1299.52 6/1/2022 24.3 1299.52
6/2/2022 1288.62 6/2/2022 24.25 1288.62
6/3/2022 1287.98 6/3/2022 24.3 1287.98
6/6/2022 1290.01 6/6/2022 24.2 1290.01
6/7/2022 1291.35 6/7/2022 24.05 1291.35
6/8/2022 1307.91 6/8/2022 24.1 1307.91
6/9/2022 1307.8 6/9/2022 23 1307.8
### 1284.08 ### 22.9 1284.08
### 1227.04 ### 21.7 1227.04
### 1230.31 ### 22.1 1230.31
### 1213.93 ### 21.75 1213.93
### 1236.63 ### 27.35 1236.63
### 1217.3 ### 25.95 1217.3
### 1180.4 ### 26.85 1180.4
 ### 1172.47 ### 28.2 1172.47
### 1169.27 ### 28.1 1169.27
### 1188.88 ### 28.1 1188.88
### 1185.48 ### 28 1185.48
### 1202.82 ### 28.55 1202.82
### 1218.1 ### 28.6 1218.1
### 1218.09 ### 28.05 1218.09
### 1197.6 ### 27.9 1197.6
7/1/2022 1198.9 7/1/2022 27.65 1198.9
7/4/2022 1195.53 7/4/2022 27.75 1195.53
7/5/2022 1181.29 7/5/2022 28.15 1181.29
7/6/2022 1149.61 7/6/2022 28.05 1149.61
7/7/2022 1166.48 7/7/2022 28.35 1166.48
7/8/2022 1171.31 7/8/2022 27.6 1171.31
### 1155.29 ### 27.5 1155.29
### 1174.82 ### 27.6 1174.82
### 1173.92 ### 27.4 1173.92
### 1182.17 ### 26.8 1182.17
### 1179.25 ### 26.65 1179.25
### 1176.49 ### 27.2 1176.49
### 1178.33 ### 27.3 1178.33
### 1194.14 ### 27 1194.14
### 1198.47 ### 27 1198.47
### 1194.76 ### 27.3 1194.76
### 1188.5 ### 27.35 1188.5
### 1185.07 ### 26.8 1185.07
### 1191.04 ### 26.25 1191.04
### 1208.12 ### 26.2 1208.12
### 1206.33 ### 25.4 1206.33
8/1/2022 1231.35 8/1/2022 26.5 1231.35
8/2/2022 1241.62 8/2/2022 25.5 1241.62
8/3/2022 1249.76 8/3/2022 27 1249.76
8/4/2022 1254.15 8/4/2022 27.1 1254.15
8/5/2022 1252.74 8/5/2022 27.7 1252.74
8/8/2022 1256.75 8/8/2022 27.05 1256.75
8/9/2022 1258.85 8/9/2022 26.6 1258.85
### 1256.5 ### 26.95 1256.5
### 1252.07 ### 27.05 1252.07
### 1262.33 ### 27.65 1262.33
### 1274.2 ### 27.4 1274.2
### 1274.69 ### 27.2 1274.69
### 1275.28 ### 27.2 1275.28
### 1273.66 ### 28.4 1273.66
### 1269.18 ### 27.3 1269.18
### 1260.43 ### 27.25 1260.43
### 1270.81 ### 26.5 1270.81
### 1277.16 ### 26.45 1277.16
### 1288.88 ### 26.15 1288.88
 ### 1282.57 ### 25.1 1282.57
### 1270.8 ### 23.5 1270.8
### 1279.39 ### 23.95 1279.39
### 1280.51 ### 24.1 1280.51
9/5/2022 1277.35 9/5/2022 23.65 1277.35
9/6/2022 1277.4 9/6/2022 23.95 1277.4
9/7/2022 1243.17 9/7/2022 23.4 1243.17
9/8/2022 1234.6 9/8/2022 23.6 1234.6
9/9/2022 1248.78 9/9/2022 22.2 1248.78
### 1249.62 ### 21.4 1249.62
### 1248.4 ### 21 1248.4
### 1240.77 ### 21.5 1240.77
### 1245.66 ### 21.4 1245.66
### 1235.74 ### 21.95 1235.74
### 1205.43 ### 22.1 1205.43
### 1218.93 ### 21.6 1218.93
### 1210.55 ### 20.8 1210.55
### 1214.7 ### 20.2 1214.7
### 1203.28 ### 21.2 1203.28
### 1174.35 ### 20.7 1174.35
### 1166.54 ### 20.25 1166.54
### 1143.62 ### 20.1 1143.62
### 1126.07 ### 19.95 1126.07
### 1132.11 ### 19.35 1132.11
### 1086.44 ### 18.8 1086.44
### 1078.14 ### 18.55 1078.14
### 1104.26 ### 18.7 1104.26
### 1074.52 ### 19 1074.52
### 1035.91 ### 18.85 1035.91
### 1042.48 ### 17.65 1042.48
### 1006.2 ### 17.25 1006.2
### 1034.81 ### 16.85 1034.81
### 1050.99 ### 16.35 1050.99
### 1061.85 ### 16.2 1061.85
### 1051.58 ### 16.95 1051.58
### 1063.66 ### 17.8 1063.66
### 1060.07 ### 17.1 1060.07
### 1058.45 ### 17.3 1058.45
### 1019.82 ### 18.6 1019.82
### 986.15 ### 19.15 986.15
### 981.18 ### 19.7 981.18
### 985.92 ### 19.2 985.92
### 1028.01 ### 19.1 1028.01
### 1027.36 ### 19.05 1027.36
### 1027.94 ### 19.25 1027.94
### 1033.75 ### 21.65 1033.75
### 1023.19 ### 20.85 1023.19
### 1019.81 ### 22.4 1019.81
 ### 997.15 ### 22.35 997.15
### 975.19 ### 22.35 975.19
### 981.65 ### 22.3 981.65
### 985.59 ### 22.3 985.59
### 947.24 ### 22.35 947.24
### 954.53 ### 22.95 954.53
### 941.04 ### 22.75 941.04
### 911.9 ### 23.1 911.9
### 942.9 ### 22.7 942.9
### 969.26 ### 23.55 969.26
### 969.33 ### 23.75 969.33
### 960.65 ### 23.25 960.65
### 952.12 ### 23.3 952.12
### 946 ### 23.75 946
### 947.71 ### 23.7 947.71
### 971.46 ### 23.7 971.46
### 1005.69 ### 23.8 1005.69
### 1032.16 ### 23.6 1032.16
### 1048.42 ### 24.35 1048.42
### 1036.28 ### 24.35 1036.28
### 1080.01 ### 25.2 1080.01
### 1093.67 ### 24.45 1093.67
### 1048.69 ### 24.6 1048.69
### 1041.02 ### 24.55 1041.02
### 1050.53 ### 24.1 1050.53
### 1051.81 ### 25.3 1051.81
### 1032.07 ### 26.3 1032.07
### 1047.45 ### 25.85 1047.45
### 1050.43 ### 25.5 1050.43
### 1055.32 ### 25 1055.32
### 1052.48 ### 25.3 1052.48
### 1038.4 ### 25.15 1038.4
### 1023.13 ### 25 1023.13
### 1018.88 ### 24.25 1018.88
### 1022.61 ### 24.2 1022.61
### 1020.34 ### 24 1020.34
### 985.21 ### 23.45 985.21
### 1004.57 ### 23.7 1004.57
### 1015.66 ### 24 1015.66
### 1009.29 ### 24.15 1009.29
### 1007.09 ### 24 1007.09
1/3/2023 1043.9 1/3/2023 23.5 1043.9
1/4/2023 1046.35 1/4/2023 23.65 1046.35
1/5/2023 1055.82 1/5/2023 23.55 1055.82
1/6/2023 1051.44 1/6/2023 23 1051.44
1/9/2023 1054.21 1/9/2023 23.15 1054.21
### 1053.35 ### 23.2 1053.35
### 1055.76 ### 23.05 1055.76
 ### 1056.39 ### 23 1056.39
### 1060.17 ### 22.8 1060.17
### 1066.68 ### 22.55 1066.68
### 1088.29 ### 23.15 1088.29
### 1098.28 ### 23.75 1098.28
### 1108.08 ### 23.8 1108.08
### 1117.1 ### 24.2 1117.1
### 1102.57 ### 24.4 1102.57
### 1111.18 ### 24.4 1111.18
2/1/2023 1075.97 2/1/2023 24.2 1075.97
2/2/2023 1077.59 2/2/2023 23.85 1077.59
2/3/2023 1077.15 2/3/2023 23.1 1077.15
2/6/2023 1089.29 2/6/2023 23.45 1089.29
2/7/2023 1065.84 2/7/2023 23.45 1065.84
2/8/2023 1072.22 2/8/2023 22.95 1072.22
2/9/2023 1064.03 2/9/2023 22.85 1064.03
### 1055.3 ### 22.6 1055.3
### 1043.7 ### 22.6 1043.7
### 1038.64 ### 22.65 1038.64
### 1048.2 ### 22.25 1048.2
### 1058.29 ### 22.1 1058.29
### 1059.31 ### 22 1059.31
### 1086.69 ### 22.4 1086.69
### 1082.23 ### 22.8 1082.23
### 1054.28 ### 22.9 1054.28
### 1053.66 ### 22.65 1053.66
### 1039.56 ### 22.65 1039.56
### 1021.25 ### 22.65 1021.25
### 1024.68 ### 23 1024.68
3/1/2023 1040.55 3/1/2023 22.8 1040.55
3/2/2023 1037.61 3/2/2023 22.7 1037.61
3/3/2023 1024.77 3/3/2023 22.7 1024.77
3/6/2023 1027.18 3/6/2023 22 1027.18
3/7/2023 1037.84 3/7/2023 21.9 1037.84
3/8/2023 1049.18 3/8/2023 21.75 1049.18
3/9/2023 1055.95 3/9/2023 21.9 1055.95
### 1053 ### 21.8 1053
### 1052.8 ### 22 1052.8
### 1040.13 ### 22.2 1040.13
### 1062.19 ### 22.2 1062.19
### 1047.4 ### 21.8 1047.4
### 1045.14 ### 22 1045.14
### 1023.1 ### 21.85 1023.1
### 1032.43 ### 21.6 1032.43
### 1040.54 ### 21.2 1040.54
### 1045.1 ### 21.4 1045.1
### 1046.79 ### 21.4 1046.79
### 1052.25 ### 21.3 1052.25
 ### 1054.29 ### 21.35 1054.29
### 1056.33 ### 21.45 1056.33
### 1059.44 ### 21.5 1059.44
### 1064.64 ### 21.5 1064.64
4/3/2023 1079.28 4/3/2023 21.9 1079.28
4/4/2023 1078.45 4/4/2023 21.9 1078.45
4/5/2023 1080.86 4/5/2023 21.3 1080.86
4/6/2023 1070.91 4/6/2023 21.35 1070.91
4/7/2023 1069.71 4/7/2023 21.55 1069.71
### 1065.35 ### 21.75 1065.35
### 1069.46 ### 21.9 1069.46
### 1069.45 ### 21.95 1069.45
### 1064.3 ### 22.15 1064.3
### 1052.89 ### 22.25 1052.89
### 1053.81 ### 21.9 1053.81
### 1055.02 ### 22.15 1055.02
### 1048.98 ### 22 1048.98
### 1049.25 ### 22.65 1049.25
### 1042.91 ### 22.95 1042.91
### 1041.36 ### 23 1041.36
### 1034.85 ### 22.7 1034.85
### 1040.8 ### 22.65 1040.8
### 1039.63 ### 22.6 1039.63
### 1049.12 ### 22.55 1049.12
5/4/2023 1040.61 5/4/2023 22.05 1040.61
5/5/2023 1040.31 5/5/2023 21.3 1040.31
5/8/2023 1053.44 5/8/2023 21.2 1053.44
5/9/2023 1053.77 5/9/2023 21.4 1053.77
### 1058.26 ### 21.7 1058.26
### 1057.12 ### 21.6 1057.12
### 1066.9 ### 21.65 1066.9
### 1065.71 ### 22.2 1065.71
### 1065.91 ### 22.15 1065.91
### 1060.44 ### 22.25 1060.44
### 1068.31 ### 22.4 1068.31
### 1067.07 ### 22.8 1067.07
### 1070.64 ### 23.4 1070.64
### 1065.85 ### 23.05 1065.85
### 1061.79 ### 23.2 1061.79
### 1064.63 ### 22.9 1064.63
### 1063.76 ### 23.05 1063.76
### 1074.98 ### 23.05 1074.98
### 1078.05 ### 23.25 1078.05
### 1075.17 ### 23.45 1075.17
6/1/2023 1078.39 6/1/2023 23.45 1078.39
6/2/2023 1090.84 6/2/2023 23.6 1090.84
6/5/2023 1097.82 6/5/2023 23.1 1097.82
6/6/2023 1108.31 6/6/2023 23.3 1108.31
6/7/2023 1109.54 6/7/2023 22.1 1109.54
6/8/2023 1101.32 6/8/2023 21.75 1101.32
6/9/2023 1107.53 6/9/2023 22.15 1107.53
### 1116.02 ### 22.45 1116.02
### 1122.46 ### 22.6 1122.46
### 1117.42 ### 22.55 1117.42
### 1116.97 ### 21.5 1116.97
### 1115.22 ### 22.1 1115.22
### 1105.4 ### 22.55 1105.4
### 1111.72 ### 22.4 1111.72
### 1118.46 ### 21.55 1118.46
### 1125.3 ### 21.7 1125.3
### 1129.38 ### 20.75 1129.38
### 1132.03 ### 20.6 1132.03
### 1134.33 ### 20.95 1134.33
### 1138.35 ### 21.35 1138.35
### 1125.39 ### 21.6 1125.39
### 1120.18 ### 21.45 1120.18
7/3/2023 1125.5 7/3/2023 21.9 1125.5
7/4/2023 1132 7/4/2023 21.55 1132
7/5/2023 1134.62 7/5/2023 21.35 1134.62
7/6/2023 1126.22 7/6/2023 21.35 1126.22
7/7/2023 1138.07 7/7/2023 21.75 1138.07
### 1149.02 ### 22.3 1149.02
### 1151.77 ### 22.3 1151.77
### 1154.2 ### 22.15 1154.2
### 1165.42 ### 22.6 1165.42
### 1168.4 ### 23 1168.4
### 1173.13 ### 23.5 1173.13
### 1174.09 ### 22.55 1174.09
### 1172.98 ### 22.9 1172.98
### 1172.81 ### 23.1 1172.81
### 1185.9 ### 23.35 1185.9
### 1190.72 ### 23.7 1190.72
### 1195.9 ### 23.6 1195.9
### 1200.84 ### 23.85 1200.84
### 1197.33 ### 23.05 1197.33
### 1207.67 ### 22.45 1207.67
### 1222.9 ### 22.95 1222.9
8/1/2023 1217.56 8/1/2023 23 1217.56
8/2/2023 1220.43 8/2/2023 23.1 1220.43
8/3/2023 1210.95 8/3/2023 23 1210.95
8/4/2023 1225.98 8/4/2023 22.9 1225.98
8/7/2023 1241.42 8/7/2023 22.95 1241.42
8/8/2023 1242.23 8/8/2023 22.7 1242.23
8/9/2023 1233.99 8/9/2023 23.8 1233.99
### 1220.61 ### 24.3 1220.61
### 1232.21 ### 31.5 1232.21
 ### 1236.84 ### 32.1 1236.84
### 1234.05 ### 32 1234.05
### 1243.26 ### 32.5 1243.26
### 1233.48 ### 32.05 1233.48
### 1177.99 ### 32.2 1177.99
### 1179.76 ### 32.15 1179.76
### 1180.49 ### 32.75 1180.49
### 1172.56 ### 33 1172.56
### 1189.39 ### 32.9 1189.39
### 1183.37 ### 32.8 1183.37
### 1201.72 ### 32.25 1201.72
### 1204.43 ### 32.3 1204.43
### 1213.16 ### 32.4 1213.16
### 1224.05 ### 32.4 1224.05
9/5/2023 1234.98 9/5/2023 32.05 1234.98
9/6/2023 1245.5 9/6/2023 32.85 1245.5
9/7/2023 1243.14 9/7/2023 32.9 1243.14
9/8/2023 1241.48 9/8/2023 33.15 1241.48
### 1223.63 ### 33.5 1223.63
### 1245.44 ### 33.45 1245.44
### 1238.39 ### 34.15 1238.39
### 1223.81 ### 34 1223.81
### 1227.36 ### 33.6 1227.36
### 1211.81 ### 33.1 1211.81
### 1211.5 ### 33.35 1211.5
### 1226.11 ### 31.9 1226.11
### 1212.74 ### 31.85 1212.74
### 1193.05 ### 31.6 1193.05
### 1153.2 ### 31.3 1153.2
### 1137.96 ### 31.6 1137.96
### 1153.85 ### 31.75 1153.85
### 1152.43 ### 32.05 1152.43
### 1154.15 ### 31.95 1154.15
### 1155.25 ### 31.95 1155.25
### 1118.1 ### 32.1 1118.1
### 1128.67 ### 32.4 1128.67
### 1113.89 ### 32.5 1113.89
### 1128.54 ### 32.4 1128.54
### 1137.36 ### 32.1 1137.36
### 1143.69 ### 32.1 1143.69
### 1150.81 ### 31.95 1150.81
### 1151.61 ### 32.2 1151.61
### 1154.73 ### 32.45 1154.73
### 1141.42 ### 32.35 1141.42
### 1121.65 ### 31.6 1121.65
### 1103.4 ### 31.4 1103.4
### 1087.85 ### 31.95 1087.85
### 1108.03 ### 32 1108.03
### 1093.53 ### 32.3 1093.53
### 1105.9 ### 31.9 1105.9
### 1101.66 ### 31.85 1101.66
### 1055.45 ### 31.9 1055.45
### 1060.62 ### 34.2 1060.62
### 1042.4 ### 34.35 1042.4
### 1028.19 ### 33.85 1028.19
### 1039.66 ### 33.8 1039.66
### 1075.47 ### 33.95 1075.47
### 1076.78 ### 34.1 1076.78
### 1089.66 ### 35 1089.66
### 1080.29 ### 35.05 1080.29
### 1113.43 ### 35.35 1113.43
### 1113.89 ### 34.25 1113.89
### 1101.68 ### 33.6 1101.68
### 1100.07 ### 34.4 1100.07
### 1109.73 ### 34.5 1109.73
### 1122.5 ### 34.8 1122.5
### 1125.53 ### 33.9 1125.53
### 1101.19 ### 32.7 1101.19
### 1103.66 ### 32.2 1103.66
### 1110.46 ### 31.7 1110.46
### 1113.82 ### 32.15 1113.82
### 1088.49 ### 31.6 1088.49
### 1095.61 ### 31 1095.61
### 1088.06 ### 30.9 1088.06
### 1095.43 ### 29.5 1095.43
### 1102.8 ### 28.9 1102.8
### 1094.13 ### 27.3 1094.13
### 1102.16 ### 27.7 1102.16
### 1120.49 ### 29 1120.49
### 1115.97 ### 29.7 1115.97
### 1126.43 ### 29.75 1126.43
### 1121.49 ### 29.7 1121.49
### 1124.44 ### 29.85 1124.44
### 1125.5 ### 30.05 1125.5
### 1127.63 ### 29.5 1127.63
### 1114.2 ### 29.55 1114.2
### 1110.13 ### 29.2 1110.13
### 1102.3 ### 28.9 1102.3
### 1091.88 ### 29.45 1091.88
### 1096.3 ### 29.3 1096.3
### 1100.76 ### 29.3 1100.76
### 1102.43 ### 29.35 1102.43
### 1103.06 ### 29.8 1103.06
### 1117.66 ### 29.5 1117.66
### 1122.25 ### 28.85 1122.25
### 1121.99 ### 29.35 1121.99
### 1128.93 ### 29.7 1128.93
### 1129.93 ### 29.5 1129.93
R_HPG R_VN-INDEX

-7.60% -1.52% Beta 0.086384

0.00% 0.31% Rf
-0.72% 0.99% Rm
0.18% -0.25%
-1.26% 1.08%
-1.46% 0.15%
0.55% 0.49%
0.00% -0.10%
0.00% 0.87%
-2.21% -0.11%
0.75% -0.75%
0.93% 0.05%
1.11% 0.97%
2.19% -0.49%
-1.61% 0.18%
0.73% 0.07%
-0.36% 0.01%
0.00% 0.36%
-1.27% 0.41%
0.92% -0.01%
-2.18% -0.57%
-1.30% -0.22%
1.69% 1.92%
-1.11% 1.24%
-1.50% 0.82%
0.38% 0.75%
-2.08% -0.15%
5.22% 1.09%
-0.55% 0.32%
-1.48% 0.65%
-0.56% 1.75%
2.64% 0.14%
-0.74% 0.56%
0.00% -0.74%
0.74% 0.33%
-2.57% -2.50%
0.75% 1.47%
0.94% 1.47%
-4.27% -0.15%
-0.19% 0.21%
-2.52% -0.05%
0.60% -0.88%
-5.15% -0.07%
-3.97% 1.70%
0.00% 0.41%
1.52% 0.30%
-2.36% -0.43%
5.48% 0.77%
-0.21% -0.52%
0.00% -0.43%
1.46% -2.05%
-2.67% 0.71%
1.27% -1.89%
3.33% -0.03%
0.81% 0.63%
3.00% 0.72%
0.19% -0.23%
1.55% 0.79%
-0.76% -0.28%
-1.92% -0.14%
-2.16% 0.25%
-0.20% 0.24%
1.41% 0.84%
-1.78% -0.91%
5.65% -0.66%
0.38% 0.41%
1.14% -0.31%
-0.38% -0.58%
-1.13% -0.52%
-0.76% -1.01%
5.00% 0.41%
4.03% -0.04%
0.00% 0.22%
-0.88% 0.92%
-1.95% -0.29%
0.00% 0.57%
0.72% -0.12%
2.16% -0.45%
1.23% -1.66%
-2.61% -0.04%
2.68% -0.66%
-0.35% -0.44%
1.22% 0.58%
-4.14% 0.63%
-0.72% 0.71%
-1.45% 1.07%
-0.74% 0.01%
-0.56% 0.08%
-3.35% 1.09%
1.35% -0.09%
-2.47% -0.25%
1.95% -0.11%
0.19% -1.29%
1.15% 0.53%
 6.04% -0.32%
-0.53% -0.05%
0.00% -0.23%
0.72% -0.98%
-1.60% -1.40%
-1.26% 0.50%
1.65% 0.03%
-2.16% -0.34%
1.29% 1.06%
-0.73% 0.48%
-1.83% -0.09%
2.42% -0.82%
0.00% -0.43%
2.55% 0.37%
0.35% -0.70%
0.35% -0.31%
0.00% 0.60%
-0.53% 1.00%
0.00% 0.00%
0.53% 0.38%
-0.70% -0.28%
-2.84% -0.10%
-0.73% -1.67%
0.37% 0.72%
0.73% 1.65%
-1.64% -0.38%
-0.18% -0.17%
1.11% 1.32%
1.47% 0.24%
-0.90% -0.92%
-1.64% 0.28%
-0.19% 0.47%
-2.60% 0.51%
-0.19% -0.33%
-0.19% -0.29%
-1.34% 0.99%
3.10% 0.05%
-3.01% -0.66%
-2.33% 0.64%
0.79% -0.03%
-2.17% 0.76%
-1.01% -0.11%
-3.86% 0.66%
-1.27% -0.16%
0.43% 0.46%
-1.28% -1.19%
-0.22% 0.57%
1.30% 0.58%
-1.92% -0.63%
-0.22% -1.81%
-0.44% -0.88%
-0.88% 0.14%
-3.76% 0.96%
-0.46% -0.09%
-0.23% 0.10%
-0.93% -0.87%
-0.93% 0.22%
0.71% 1.08%
0.47% 0.06%
-1.63% 0.11%
0.47% 0.37%
0.47% 0.99%
1.88% 0.29%
0.92% -0.48%
-0.46% -0.96%
0.69% -0.62%
-0.68% 0.05%
0.92% 0.14%
0.45% 0.56%
1.13% -0.48%
-2.68% -0.18%
-0.23% -0.09%
0.46% -0.28%
-0.92% 0.00%
-0.69% -0.40%
-0.70% -0.10%
1.64% 0.70%
0.23% 1.14%
1.38% 0.27%
-4.32% 0.70%
-1.90% -0.16%
0.24% 0.20%
0.48% -0.68%
0.00% -0.47%
0.72% 0.24%
-0.48% -0.08%
-0.96% 0.35%
-0.97% 0.72%
1.47% -0.13%
0.24% 0.30%
-0.48% -0.84%
2.42% 0.13%
1.42% -0.49%
0.00% -0.46%
-1.86% 0.52%
-0.47% -0.04%
-0.95% -0.05%
0.00% 0.45%
0.00% 0.17%
-0.48% -0.05%
0.48% 0.14%
-1.92% -0.47%
0.00% -0.06%
-0.49% -0.57%
0.74% 0.37%
-2.20% 0.06%
2.00% 0.59%
2.21% 0.30%
2.16% -0.01%
-4.69% -0.06%
3.94% 0.50%
0.95% -0.21%
-0.47% 1.68%
0.00% 0.67%
-0.47% 0.19%
-3.32% 0.06%
-0.25% -0.09%
1.23% -0.15%
1.46% -0.56%
-4.31% 0.16%
0.50% -0.55%
3.48% -0.05%
3.37% -0.22%
-1.40% -0.70%
1.89% 0.54%
1.39% -0.77%
-4.11% -1.27%
1.43% -1.02%
-2.35% -0.15%
-0.96% 0.05%
-1.94% 0.14%
1.49% -0.80%
0.49% 0.04%
1.21% -1.18%
-5.28% -0.61%
7.09% 1.31%
-0.24% -0.27%
0.95% 0.03%
-0.94% 0.26%
4.74% -0.60%
-1.58% 0.15%
-1.15% 0.66%
-1.63% -0.21%
2.60% -0.49%
-0.23% -0.77%
-6.47% -0.30%
-1.48% 0.12%
0.50% 0.44%
0.75% 0.32%
-1.98% -0.06%
-1.01% 0.21%
-1.02% -0.24%
2.06% 0.51%
-2.02% 0.16%
-0.77% -0.42%
-6.49% 0.59%
0.00% -0.16%
1.11% -0.97%
0.27% 0.32%
-6.30% -1.03%
7.31% 1.18%
3.00% 0.87%
0.00% -0.28%
0.53% 0.12%
5.26% 0.06%
2.00% 0.70%
-5.15% 0.48%
-0.78% -0.03%
-1.04% 0.79%
-2.11% 0.52%
3.23% -3.22%
-1.56% -2.39%
-3.44% -0.91%
1.92% 0.10%
7.53% -0.34%
-2.75% 1.36%
-6.43% 0.24%
1.10% -1.07%
-5.43% 0.42%
-6.03% 0.32%
-6.42% 0.06%
-6.21% -0.08%
-3.83% -0.29%
7.25% -0.73%
1.01% 0.09%
1.00% 1.01%
-5.63% -0.54%
-6.32% -3.19%
-6.37% 0.70%
-2.40% -1.51%
0.82% 0.28%
-1.63% -1.81%
 7.44% 0.25%
1.15% 0.70%
4.18% -0.14%
6.93% 0.44%
3.75% -0.21%
0.99% -6.28%
-2.28% 0.24%
4.33% -8.15%
7.35% -0.97%
3.57% -1.83%
-2.87% -0.28%
1.18% 0.25%
-4.09% -2.91%
3.05% -2.23%
7.10% -6.08%
1.66% -1.11%
2.45% 4.71%
2.12% 0.57%
1.04% 0.27%
0.26% -4.86%
-4.10% 0.04%
-6.42% 2.67%
4.86% 3.17%
-4.09% 4.98%
2.27% 1.35%
6.67% 0.18%
-1.82% 1.65%
4.77% -0.31%
7.34% 1.04%
2.12% 0.21%
0.69% 1.28%
2.75% 0.45%
0.00% 1.14%
1.34% 0.68%
1.32% -3.54%
-0.43% 0.27%
0.44% 0.65%
-1.52% 0.36%
1.55% -0.76%
2.61% -0.46%
0.42% 0.25%
0.00% -0.86%
0.42% 0.22%
0.00% 2.41%
-2.94% 1.78%
-0.43% 2.16%
2.39% 1.79%
1.49% 0.84%
-3.77% -0.13%
0.22% -0.22%
-0.22% -0.65%
2.17% 1.21%
1.49% 1.06%
-1.47% 0.83%
0.64% 1.15%
-1.27% -1.16%
1.71% 0.74%
1.68% 1.17%
0.62% -1.34%
1.03% 0.46%
-2.24% 0.36%
-0.21% 1.64%
-2.30% -0.44%
1.71% 0.73%
1.26% 0.31%
-2.07% 0.26%
-1.27% 1.55%
1.50% -0.05%
0.42% 0.14%
-3.58% -3.70%
-0.44% -0.44%
-5.70% -3.60%
-0.47% 2.84%
-0.70% -0.20%
1.88% 0.10%
1.15% 1.55%
1.37% 0.31%
2.25% -0.35%
-1.54% -0.98%
-0.89% -0.60%
2.03% -0.31%
2.65% -2.65%
-4.31% -0.51%
0.45% 2.23%
0.00% -0.13%
-1.12% 0.62%
1.81% 1.60%
-3.12% 0.26%
-1.38% 0.13%
2.10% 1.38%
0.46% -0.60%
1.82% -0.29%
-0.45% -0.07%
2.02% 0.21%
-1.10% 0.80%
1.78% -0.55%
-4.80% -1.22%
0.00% 0.03%
-1.38% -0.77%
-3.26% 0.20%
3.85% -3.22%
7.41% -5.31%
33.62% 3.59%
-5.16% -2.77%
3.06% 1.30%
4.95% -0.34%
5.66% 2.04%
0.60% 1.59%
-2.66% 1.24%
0.91% 0.27%
0.30% 0.17%
0.30% 0.21%
-0.75% -0.01%
3.62% 0.46%
1.02% 0.96%
2.16% -0.50%
0.00% -0.07%
-1.27% -0.44%
-1.57% 0.56%
1.31% -0.35%
5.30% 0.77%
2.45% 1.63%
0.66% 0.63%
0.79% -0.07%
0.00% 0.14%
-4.97% 0.49%
-1.10% 0.30%
6.55% 1.14%
6.27% 1.37%
1.11% -0.27%
-2.80% -1.47%
4.63% 0.21%
0.60% -0.09%
-0.12% -0.06%
3.10% 0.02%
-0.46% 0.63%
-1.39% 0.19%
-3.06% 0.14%
-1.09% -0.38%
7.48% 0.77%
-1.03% 0.78%
-0.35% -0.19%
0.23% 0.70%
-1.50% -0.43%
 3.63% -0.03%
1.58% 0.47%
0.67% -0.93%
-0.22% 0.14%
2.88% 0.98%
0.32% -0.46%
1.50% 0.52%
-2.43% 0.11%
-0.54% 0.44%
-0.33% -0.10%
-1.31% 0.56%
0.89% 0.20%
0.77% 0.44%
0.11% 1.11%
1.09% 0.27%
0.00% 0.06%
0.86% 0.04%
0.21% 0.08%
-0.11% -0.57%
-0.75% 1.16%
-1.18% 1.20%
0.54% -1.09%
-0.11% -0.46%
-0.76% -2.69%
3.93% -0.21%
3.26% 0.70%
1.42% 0.89%
-0.80% 0.19%
3.34% 0.47%
-2.54% -0.21%
0.60% 0.06%
-6.39% 1.46%
0.00% -0.01%
0.64% 0.03%
-2.75% 0.74%
0.22% 0.73%
1.52% -1.60%
-0.64% 1.90%
0.54% 0.48%
0.86% 1.00%
-1.17% 0.69%
-1.08% 0.42%
0.00% 0.16%
0.43% 0.42%
2.06% 0.60%
-0.32% 0.42%
0.64% -0.71%
-3.70% 0.58%
-5.49% 0.54%
-1.97% 0.54%
-0.12% 0.17%
3.08% 0.83%
-0.46% -0.07%
-5.90% 0.96%
6.39% -0.79%
1.62% 1.46%
-1.02% 1.73%
1.03% -0.83%
1.59% 1.11%
3.47% -1.43%
0.97% 1.49%
-1.07% 1.28%
-2.38% 0.22%
1.22% -0.42%
0.33% -1.05%
0.66% 1.58%
1.52% 0.64%
-0.11% 0.75%
-0.75% -0.18%
-1.51% 0.58%
0.22% 1.50%
0.00% 1.08%
0.22% 0.94%
0.33% 1.16%
-2.39% 0.97%
0.33% 1.47%
2.22% 0.62%
1.74% -0.52%
-0.43% 0.11%
1.71% 0.57%
0.63% -0.19%
-0.21% -5.11%
-2.41% 0.33%
-0.11% 2.60%
1.29% 0.22%
0.21% -0.06%
0.85% -2.57%
-3.89% -3.43%
4.26% -6.67%
1.89% 3.19%
0.82% -2.00%
-0.10% 3.86%
-1.12% 3.32%
1.34% 0.08%
0.41% 1.32%
-1.22% -3.88%
 1.85% 2.93%
-1.82% 3.66%
-1.34% 1.61%
4.06% -0.07%
2.90% 0.13%
1.17% 0.22%
3.08% -1.33%
1.87% 0.29%
-1.10% 0.26%
2.41% 1.51%
2.17% 0.04%
0.53% 0.03%
-0.35% -1.55%
-0.53% 0.01%
-1.24% -0.04%
-0.18% -0.54%
0.36% 0.70%
2.51% 1.00%
1.58% -0.01%
-0.17% 0.25%
-2.76% -0.39%
-2.13% 0.52%
2.90% 1.25%
0.88% -0.57%
-0.52% 0.03%
0.53% -0.92%
1.22% -1.83%
-1.04% 0.11%
-0.87% -0.08%
0.00% 1.16%
0.35% 0.91%
0.35% 0.43%
-2.62% 2.07%
-0.18% 0.69%
0.90% 0.95%
-1.43% 0.32%
0.36% 0.20%
-3.78% -0.60%
-0.94% -0.26%
0.76% 1.69%
-1.31% -0.33%
-3.42% 0.60%
0.00% -0.69%
0.39% -0.68%
-0.20% 1.77%
-0.20% 0.61%
0.98% -3.19%
0.97% 1.69%
-0.97% -2.62%
0.58% 0.33%
-2.52% 0.80%
0.99% 0.80%
1.38% 0.23%
0.78% 1.15%
-1.16% -0.47%
-1.17% -0.70%
0.99% 1.43%
-3.91% -0.28%
0.20% 1.04%
-1.22% -0.56%
-2.26% 0.35%
0.21% -0.60%
1.47% -0.48%
-1.34% 0.78%
-0.52% 1.25%
3.16% 0.45%
3.88% 1.09%
-0.98% 0.82%
0.00% 0.62%
-1.88% -1.00%
-1.62% 1.30%
-0.51% 0.57%
1.14% 0.73%
0.92% 0.22%
0.61% 1.75%
-2.62% 0.72%
0.83% -1.11%
-2.66% -2.86%
-0.53% 0.99%
0.00% -0.70%
0.11% 2.13%
-0.42% 0.74%
-0.85% 0.41%
-1.07% -0.79%
-1.30% 0.25%
0.44% 1.31%
3.06% -0.37%
-0.95% 0.53%
1.18% -0.22%
-6.34% 0.21%
5.53% 0.75%
-0.53% 1.13%
-3.23% 0.30%
1.11% -0.11%
-1.21% 0.61%
5.23% 0.23%
 3.59% -0.64%
1.84% -3.99%
-3.81% 2.49%
6.67% -1.00%
2.15% -2.00%
0.96% -3.77%
-2.46% 0.10%
0.58% -1.36%
1.16% 1.09%
-3.24% 0.42%
-0.20% -4.29%
1.58% 2.39%
0.58% -0.20%
-0.97% 1.80%
1.76% -1.92%
-1.34% 0.31%
0.78% 0.33%
2.70% 0.01%
0.75% 1.29%
-0.93% 1.27%
-2.82% 0.32%
-2.52% 1.39%
-0.60% 0.17%
5.40% 0.81%
3.42% -0.30%
-0.37% 1.37%
-0.55% 0.19%
2.78% -0.34%
-5.05% -0.35%
27.32% 0.30%
-0.45% 1.03%
1.50% -0.57%
-0.59% -0.16%
-2.97% 1.02%
0.31% -3.30%
1.52% -2.30%
-0.75% -0.01%
-4.08% 0.83%
-2.37% -0.64%
-0.81% 0.93%
0.16% 1.14%
1.95% 0.25%
-1.12% 0.24%
1.61% 0.88%
-3.49% -0.33%
-2.30% -0.62%
-0.17% 0.78%
0.84% 0.10%
-2.84% -0.29%
-3.61% -0.13%
0.54% 0.46%
-2.13% 0.00%
2.36% 0.50%
-2.48% -0.16%
4.00% -0.79%
1.05% 0.81%
-5.54% 0.15%
-0.18% -0.12%
-2.75% -1.94%
-5.47% 1.08%
2.20% -0.01%
-3.22% 0.21%
-0.40% -0.53%
0.20% 0.35%
-0.10% 1.13%
-0.20% 0.60%
-0.51% 0.23%
-1.12% 0.49%
-3.51% 1.56%
-0.75% 0.05%
-0.32% -0.21%
-0.22% 0.00%
-2.60% 0.06%
1.00% 0.20%
2.53% -0.01%
0.32% -0.11%
0.86% -0.65%
-1.17% 0.32%
-0.64% -0.28%
-0.43% 0.45%
0.87% 2.26%
-0.11% 1.05%
-0.11% 0.44%
-1.72% -0.37%
0.55% 0.94%
0.98% -0.56%
-0.65% 0.28%
-0.22% 0.56%
1.96% 0.76%
-0.21% -0.41%
-1.07% 0.24%
-1.30% -0.18%
-3.18% 0.75%
-1.25% 0.22%
-0.69% -0.69%
0.23% 0.64%
 0.12% -0.41%
0.92% -1.19%
-0.91% -0.35%
-3.80% 1.13%
-2.15% 1.72%
3.91% 0.80%
-1.65% -0.52%
0.48% -0.55%
-3.57% -0.43%
-5.31% 0.46%
2.09% -0.21%
-4.21% -2.61%
7.47% -2.06%
4.96% 2.35%
3.31% 0.42%
-0.11% 1.04%
1.26% -0.30%
-5.66% 0.87%
-0.24% -0.01%
7.21% -0.04%
-0.22% 0.08%
-0.11% 0.22%
0.56% -0.17%
0.45% 0.10%
-4.12% -0.07%
-0.70% -1.40%
0.12% 1.38%
0.00% 0.80%
-1.05% 0.37%
-0.12% -0.57%
-2.01% 0.01%
-1.33% 0.83%
1.71% 1.82%
-0.12% -0.20%
-1.93% 0.40%
-1.96% -0.01%
0.13% -1.62%
-1.62% -0.76%
-2.03% 1.22%
0.13% -0.96%
-2.46% 0.00%
3.05% -2.89%
-0.52% -0.96%
1.68% 0.27%
-1.15% 1.56%
-3.09% 0.52%
2.39% -2.25%
-0.26% 2.77%
-0.52% 0.14%
-3.27% -0.73%
-0.27% 0.56%
-4.21% 1.26%
0.85% 0.22%
-0.28% 0.29%
2.11% 0.09%
-3.17% -0.34%
1.42% -1.98%
5.34% 1.41%
0.00% -0.04%
-4.80% 1.06%
-1.40% -0.21%
-1.70% 0.40%
-3.61% -0.49%
-3.30% 0.59%
-0.93% -1.15%
-1.56% 0.27%
-0.48% -0.58%
0.00% 0.58%
0.64% -0.88%
-3.49% 1.31%
-0.49% 0.02%
1.32% -0.42%
0.16% -1.69%
-0.33% 0.00%
-0.16% 0.36%
0.16% -0.85%
-0.65% -1.38%
3.29% 0.45%
-1.91% 0.45%
0.32% 0.14%
-4.21% 0.53%
-1.69% 1.76%
0.86% 0.59%
-1.53% -0.10%
0.69% -0.27%
-0.17% 0.02%
-2.41% -1.02%
-1.23% 0.98%
0.89% -0.48%
0.88% 0.11%
-1.40% 1.63%
-1.07% 0.54%
1.62% -0.31%
-3.19% 0.19%
-2.38% -1.35%
1.12% -1.35%
-2.22% -1.80%
-0.19% 1.51%
0.19% -0.34%
-2.46% -0.92%
-0.39% -1.78%
0.58% -1.83%
-0.97% -1.55%
0.59% -1.05%
0.00% 0.66%
-1.17% -4.95%
-2.76% 2.32%
0.00% 0.93%
-0.40% -0.21%
-0.61% 1.17%
0.41% -1.33%
-0.20% 0.89%
0.61% -2.31%
-0.61% -4.49%
1.84% 1.89%
0.20% 0.62%
-0.80% -4.82%
-1.01% -4.53%
-1.02% -0.91%
0.00% 4.81%
-0.41% 1.01%
1.45% 0.07%
1.02% -0.07%
-1.81% -1.77%
-1.03% 1.20%
0.62% 2.84%
-0.41% 0.01%
0.62% 1.33%
-0.82% 0.66%
1.66% -0.10%
-0.82% 0.53%
-0.21% -0.84%
0.21% -0.05%
-0.41% 0.16%
-0.62% 0.10%
0.21% 1.28%
-4.56% -0.01%
-0.43% -1.81%
-5.24% -4.44%
1.84% 0.27%
-1.58% -1.33%
25.75% 1.87%
-5.12% -1.56%
3.47% -3.03%
 5.03% -0.67%
-0.35% -0.27%
0.00% 1.68%
-0.36% -0.29%
1.96% 1.46%
0.18% 1.27%
-1.92% 0.00%
-0.53% -1.68%
-0.90% 0.11%
0.36% -0.28%
1.44% -1.19%
-0.36% -2.68%
1.07% 1.47%
-2.65% 0.41%
-0.36% -1.37%
0.36% 1.69%
-0.72% -0.08%
-2.19% 0.70%
-0.56% -0.25%
2.06% -0.23%
0.37% 0.16%
-1.10% 1.34%
0.00% 0.36%
1.11% -0.31%
0.18% -0.52%
-2.01% -0.29%
-2.05% 0.50%
-0.19% 1.43%
-3.05% -0.15%
4.33% 2.07%
-3.77% 0.83%
5.88% 0.66%
0.37% 0.35%
2.21% -0.11%
-2.35% 0.32%
-1.66% 0.17%
1.32% -0.19%
0.37% -0.35%
2.22% 0.82%
-0.90% 0.94%
-0.73% 0.04%
0.00% 0.05%
4.41% -0.13%
-3.87% -0.35%
-0.18% -0.69%
-2.75% 0.82%
-0.19% 0.50%
-1.13% 0.92%
-4.02% -0.49%
-6.37% -0.92%
1.91% 0.68%
0.63% 0.09%
-1.87% -0.25%
1.27% 0.00%
-2.30% -2.68%
0.85% -0.69%
-5.93% 1.15%
-3.60% 0.07%
-1.87% -0.10%
2.38% -0.61%
-0.47% 0.39%
2.57% -0.80%
0.68% -2.45%
-2.26% 1.12%
-3.70% -0.69%
-2.88% 0.34%
4.95% -0.94%
-2.36% -2.40%
-2.17% -0.67%
-0.74% -1.96%
-0.75% -1.53%
-3.01% 0.54%
-2.84% -4.03%
-1.33% -0.76%
0.81% 2.42%
1.60% -2.69%
-0.79% -3.59%
-6.37% 0.63%
-2.27% -3.48%
-2.32% 2.84%
-2.97% 1.56%
-0.92% 1.03%
4.63% -0.97%
5.01% 1.15%
-3.93% -0.34%
1.17% -0.15%
7.51% -3.65%
2.96% -3.30%
2.87% -0.50%
-2.54% 0.48%
-0.52% 4.27%
-0.26% -0.06%
1.05% 0.06%
12.47% 0.57%
-3.70% -1.02%
7.43% -0.33%
-0.22% -2.22%
0.00% -2.20%
-0.22% 0.66%
0.00% 0.40%
0.22% -3.89%
2.68% 0.77%
-0.87% -1.41%
1.54% -3.10%
-1.73% 3.40%
3.74% 2.80%
0.85% 0.01%
-2.11% -0.90%
0.22% -0.89%
1.93% -0.64%
-0.21% 0.18%
0.00% 2.51%
0.42% 3.52%
-0.84% 2.63%
3.18% 1.58%
0.00% -1.16%
3.49% 4.22%
-2.98% 1.26%
0.61% -4.11%
-0.20% -0.73%
-1.83% 0.91%
4.98% 0.12%
3.95% -1.88%
-1.71% 1.49%
-1.35% 0.28%
-1.96% 0.47%
1.20% -0.27%
-0.59% -1.34%
-0.60% -1.47%
-3.00% -0.42%
-0.21% 0.37%
-0.83% -0.22%
-2.29% -3.44%
1.07% 1.97%
1.27% 1.10%
0.62% -0.63%
-0.62% -0.22%
-2.08% 3.66%
0.64% 0.23%
-0.42% 0.91%
-2.34% -0.41%
0.65% 0.26%
0.22% -0.08%
-0.65% 0.23%
-0.22% 0.06%
-0.87% 0.36%
-1.10% 0.61%
2.66% 2.03%
2.59% 0.92%
0.21% 0.89%
1.68% 0.81%
0.83% -1.30%
0.00% 0.78%
-0.82% -3.17%
-1.45% 0.15%
-3.14% -0.04%
1.52% 1.13%
0.00% -2.15%
-2.13% 0.60%
-0.44% -0.76%
-1.09% -0.82%
0.00% -1.10%
0.22% -0.48%
-1.77% 0.92%
-0.67% 0.96%
-0.45% 0.10%
1.82% 2.58%
1.79% -0.41%
0.44% -2.58%
-1.09% -0.06%
0.00% -1.34%
0.00% -1.76%
1.55% 0.34%
-0.87% 1.55%
-0.44% -0.28%
0.00% -1.24%
-3.08% 0.24%
-0.45% 1.04%
-0.68% 1.09%
0.69% 0.65%
-0.46% -0.28%
0.92% -0.02%
0.91% -1.20%
0.00% 2.12%
-1.80% -1.39%
0.92% -0.22%
-0.68% -2.11%
-1.14% 0.91%
-1.85% 0.79%
0.94% 0.44%
0.00% 0.16%
-0.47% 0.52%
 0.23% 0.19%
0.47% 0.19%
0.23% 0.29%
0.00% 0.49%
1.86% 1.38%
0.00% -0.08%
-2.74% 0.22%
0.23% -0.92%
0.94% -0.11%
0.93% -0.41%
0.69% 0.39%
0.23% 0.00%
0.91% -0.48%
0.45% -1.07%
-1.57% 0.09%
1.14% 0.11%
-0.68% -0.57%
2.95% 0.03%
1.32% -0.60%
0.22% -0.15%
-1.30% -0.63%
-0.22% 0.57%
-0.22% -0.11%
-0.22% 0.91%
-2.22% -0.81%
-3.40% -0.03%
-0.47% 1.26%
0.94% 0.03%
1.40% 0.43%
-0.46% -0.11%
0.23% 0.93%
2.54% -0.11%
-0.23% 0.02%
0.45% -0.51%
0.67% 0.74%
1.79% -0.12%
2.63% 0.33%
-1.50% -0.45%
0.65% -0.38%
-1.29% 0.27%
0.66% -0.08%
0.00% 1.05%
0.87% 0.29%
0.86% -0.27%
0.00% 0.30%
0.64% 1.15%
-2.12% 0.64%
0.87% 0.96%
-5.15% 0.11%
-1.58% -0.74%
1.84% 0.56%
1.35% 0.77%
0.67% 0.58%
-0.22% -0.45%
-4.66% -0.04%
2.79% -0.16%
2.04% -0.88%
-0.67% 0.57%
-3.79% 0.61%
0.70% 0.61%
-4.38% 0.36%
-0.72% 0.23%
1.70% 0.20%
1.91% 0.35%
1.17% -1.14%
-0.69% -0.46%
2.10% 0.47%
-1.60% 0.58%
-0.93% 0.23%
0.00% -0.74%
1.87% 1.05%
2.53% 0.96%
0.00% 0.24%
-0.67% 0.21%
2.03% 0.97%
1.77% 0.26%
2.17% 0.40%
-4.04% 0.08%
1.55% -0.09%
0.87% -0.01%
1.08% 1.12%
1.50% 0.41%
-0.42% 0.44%
1.06% 0.41%
-3.35% -0.29%
-2.60% 0.86%
2.23% 1.26%
0.22% -0.44%
0.43% 0.24%
-0.43% -0.78%
-0.43% 1.24%
0.22% 1.26%
-1.09% 0.07%
4.85% -0.66%
2.10% -1.08%
29.63% 0.95%
 1.90% 0.38%
-0.31% -0.23%
1.56% 0.75%
-1.38% -0.79%
0.47% -4.50%
-0.16% 0.15%
1.87% 0.06%
0.76% -0.67%
-0.30% 1.44%
-0.30% -0.51%
-1.68% 1.55%
0.16% 0.23%
0.31% 0.72%
0.00% 0.90%
-1.08% 0.89%
2.50% 0.85%
0.15% -0.19%
0.76% -0.13%
1.06% -1.44%
-0.15% 1.78%
2.09% -0.57%
-0.44% -1.18%
-1.18% 0.29%
-1.49% -1.27%
0.76% -0.03%
-4.35% 1.21%
-0.16% -1.09%
-0.78% -1.62%
-0.95% -3.34%
0.96% -1.32%
0.47% 1.40%
0.94% -0.12%
-0.31% 0.15%
0.00% 0.10%
0.47% -3.22%
0.93% 0.95%
0.31% -1.31%
-0.31% 1.32%
-0.93% 0.78%
0.00% 0.56%
-0.47% 0.62%
0.78% 0.07%
0.78% 0.27%
-0.31% -1.15%
-2.32% -1.73%
-0.63% -1.63%
1.75% -1.41%
0.16% 1.86%
 0.94% -1.31%
-1.24% 1.13%
-0.16% -0.38%
0.16% -4.19%
7.21% 0.49%
0.44% -1.72%
-1.46% -1.36%
-0.15% 1.12%
0.44% 3.44%
0.44% 0.12%
2.64% 1.20%
0.14% -0.86%
0.86% 3.07%
-3.11% 0.04%
-1.90% -1.10%
2.38% -0.15%
0.29% 0.88%
0.87% 1.15%
-2.59% 0.27%
-3.54% -2.16%
-1.53% 0.22%
-1.55% 0.62%
1.42% 0.30%
-1.71% -2.27%
-1.90% 0.65%
-0.32% -0.69%
-4.53% 0.68%
-2.03% 0.67%
-5.54% -0.79%
1.47% 0.73%
4.69% 1.66%
2.41% -0.40%
0.17% 0.94%
-0.17% -0.44%
0.51% 0.26%
0.67% 0.09%
-1.83% 0.19%
0.17% -1.19%
-1.18% -0.37%
-1.03% -0.71%
1.90% -0.95%
-0.51% 0.40%
0.00% 0.41%
0.17% 0.15%
1.53% 0.06%
-1.01% 1.32%
-2.20% 0.41%
1.73% -0.02%
 1.19% 0.62%
-0.67% 0.09%
DATE VN INDEX DATE SMB VN INDEX
1/2/2019 891.75 1/2/2019 32.4 891.75
1/3/2019 878.22 1/3/2019 32.2 878.22
1/4/2019 880.9 1/4/2019 32.9 880.9
1/7/2019 889.64 1/7/2019 32.5 889.64
1/8/2019 887.44 1/8/2019 32.5 887.44
1/9/2019 896.99 1/9/2019 32.2 896.99
1/10/2019 898.3 1/10/2019 32.3 898.3
1/11/2019 902.71 1/11/2019 32 902.71
1/14/2019 901.8 1/14/2019 32 901.8
1/15/2019 909.68 1/15/2019 32 909.68
1/16/2019 908.7 1/16/2019 32 908.7
1/17/2019 901.89 1/17/2019 32 901.89
1/18/2019 902.3 1/18/2019 32 902.3
1/21/2019 911.05 1/21/2019 32 911.05
1/22/2019 906.55 1/22/2019 32.4 906.55
1/23/2019 908.18 1/23/2019 32.4 908.18
1/24/2019 908.79 1/24/2019 31.8 908.79
1/25/2019 908.88 1/25/2019 32 908.88
1/28/2019 912.18 1/28/2019 32 912.18
1/29/2019 915.93 1/29/2019 32.5 915.93
1/30/2019 915.84 1/30/2019 31.7 915.84
1/31/2019 910.65 1/31/2019 31.8 910.65
2/1/2019 908.67 2/1/2019 32 908.67
2/11/2019 926.1 2/11/2019 32.5 926.1
2/12/2019 937.54 2/12/2019 32.3 937.54
2/13/2019 945.25 2/13/2019 32.4 945.25
2/14/2019 952.34 2/14/2019 32.8 952.34
2/15/2019 950.89 2/15/2019 33 950.89
2/18/2019 961.3 2/18/2019 32.8 961.3
2/19/2019 964.35 2/19/2019 32.9 964.35
2/20/2019 970.58 2/20/2019 32.8 970.58
2/21/2019 987.57 2/21/2019 32.8 987.57
2/22/2019 988.91 2/22/2019 32.8 988.91
2/25/2019 994.43 2/25/2019 32.9 994.43
2/26/2019 987.06 2/26/2019 32.7 987.06
2/27/2019 990.27 2/27/2019 32.7 990.27
2/28/2019 965.47 2/28/2019 32.7 965.47
3/1/2019 979.63 3/1/2019 33 979.63
3/4/2019 993.99 3/4/2019 33.5 993.99
3/5/2019 992.45 3/5/2019 33.3 992.45
3/6/2019 994.49 3/6/2019 33 994.49
3/7/2019 994.03 3/7/2019 32.7 994.03
3/8/2019 985.25 3/8/2019 33 985.25
3/11/2019 984.6 3/11/2019 33 984.6
3/12/2019 1001.32 3/12/2019 32.85 1001.32
3/13/2019 1005.41 3/13/2019 33 1005.41
3/14/2019 1008.44 3/14/2019 33 1008.44
3/15/2019 1004.12 3/15/2019 33 1004.12
3/18/2019 1011.86 3/18/2019 33 1011.86
3/19/2019 1006.59 3/19/2019 34 1006.59
3/20/2019 1002.3 3/20/2019 33.5 1002.3
3/21/2019 981.78 3/21/2019 33.7 981.78
3/22/2019 988.71 3/22/2019 33.7 988.71
3/25/2019 970.07 3/25/2019 33.5 970.07
3/26/2019 969.79 3/26/2019 33.5 969.79
3/27/2019 975.91 3/27/2019 33.5 975.91
3/28/2019 982.98 3/28/2019 35 982.98
3/29/2019 980.76 3/29/2019 34 980.76
4/1/2019 988.53 4/1/2019 35.4 988.53
4/2/2019 985.81 4/2/2019 35 985.81
4/3/2019 984.46 4/3/2019 35.2 984.46
4/4/2019 986.91 4/4/2019 35.3 986.91
4/5/2019 989.26 4/5/2019 35.4 989.26
4/8/2019 997.56 4/8/2019 35 997.56
4/9/2019 988.48 4/9/2019 35.3 988.48
4/10/2019 981.91 4/10/2019 35.4 981.91
4/11/2019 985.95 4/11/2019 35.3 985.95
4/12/2019 982.9 4/12/2019 35.4 982.9
4/16/2019 977.17 4/16/2019 35.4 977.17
4/17/2019 972.1 4/17/2019 35.4 972.1
4/18/2019 962.3 4/18/2019 35.4 962.3
4/19/2019 966.21 4/19/2019 33.5 966.21
4/22/2019 965.86 4/22/2019 33.2 965.86
4/23/2019 968 4/23/2019 32.5 968
4/24/2019 976.92 4/24/2019 33.2 976.92
4/25/2019 974.13 4/25/2019 33.2 974.13
4/26/2019 979.64 4/26/2019 33.25 979.64
5/2/2019 978.5 5/2/2019 33.25 978.5
5/3/2019 974.14 5/3/2019 33 974.14
5/6/2019 957.97 5/6/2019 33 957.97
5/7/2019 957.56 5/7/2019 33 957.56
5/8/2019 951.22 5/8/2019 33 951.22
5/9/2019 947.01 5/9/2019 33 947.01
5/10/2019 952.55 5/10/2019 33 952.55
5/13/2019 958.54 5/13/2019 33 958.54
5/14/2019 965.34 5/14/2019 33 965.34
5/15/2019 975.64 5/15/2019 33 975.64
5/16/2019 975.69 5/16/2019 33 975.69
5/17/2019 976.48 5/17/2019 33 976.48
5/20/2019 987.13 5/20/2019 32.9 987.13
5/21/2019 986.29 5/21/2019 32.8 986.29
5/22/2019 983.78 5/22/2019 32.9 983.78
5/23/2019 982.71 5/23/2019 32.9 982.71
5/24/2019 970.03 5/24/2019 32.8 970.03
5/27/2019 975.14 5/27/2019 32.8 975.14
5/28/2019 972 5/28/2019 32.8 972
5/29/2019 971.54 5/29/2019 32.8 971.54
5/30/2019 969.34 5/30/2019 32.7 969.34
5/31/2019 959.88 5/31/2019 32.7 959.88
6/3/2019 946.47 6/3/2019 32.7 946.47
6/4/2019 951.16 6/4/2019 32.6 951.16
6/5/2019 951.41 6/5/2019 32.5 951.41
6/6/2019 948.21 6/6/2019 32.5 948.21
6/7/2019 958.28 6/7/2019 32.5 958.28
6/10/2019 962.9 6/10/2019 32.6 962.9
6/11/2019 962.07 6/11/2019 32.6 962.07
6/12/2019 954.17 6/12/2019 32.85 954.17
6/13/2019 950.08 6/13/2019 32.7 950.08
6/14/2019 953.61 6/14/2019 32.7 953.61
6/17/2019 946.95 6/17/2019 32.9 946.95
6/18/2019 944.01 6/18/2019 32.6 944.01
6/19/2019 949.69 6/19/2019 32.6 949.69
6/20/2019 959.18 6/20/2019 32.85 959.18
6/21/2019 959.2 6/21/2019 33 959.2
6/24/2019 962.85 6/24/2019 33.1 962.85
6/25/2019 960.13 6/25/2019 33 960.13
6/26/2019 959.13 6/26/2019 33.9 959.13
6/27/2019 943.11 6/27/2019 33.9 943.11
6/28/2019 949.94 6/28/2019 33.5 949.94
7/1/2019 965.61 7/1/2019 33.5 965.61
7/2/2019 961.98 7/2/2019 33.6 961.98
7/3/2019 960.39 7/3/2019 34 960.39
7/4/2019 973.04 7/4/2019 34 973.04
7/5/2019 975.34 7/5/2019 34 975.34
7/8/2019 966.35 7/8/2019 33.9 966.35
7/9/2019 969.05 7/9/2019 34.2 969.05
7/10/2019 973.65 7/10/2019 34.2 973.65
7/11/2019 978.63 7/11/2019 35.8 978.63
7/12/2019 975.4 7/12/2019 36.8 975.4
7/15/2019 972.53 7/15/2019 37.5 972.53
7/16/2019 982.11 7/16/2019 38.6 982.11
7/17/2019 982.57 7/17/2019 38.4 982.57
7/18/2019 976.05 7/18/2019 39.1 976.05
7/19/2019 982.34 7/19/2019 39.1 982.34
7/22/2019 982.04 7/22/2019 40 982.04
7/23/2019 989.46 7/23/2019 40.6 989.46
7/24/2019 988.41 7/24/2019 41 988.41
7/25/2019 994.95 7/25/2019 40.8 994.95
7/26/2019 993.35 7/26/2019 39.8 993.35
7/29/2019 997.94 7/29/2019 39.8 997.94
7/30/2019 986.02 7/30/2019 38.3 986.02
7/31/2019 991.66 7/31/2019 40.2 991.66
8/1/2019 997.39 8/1/2019 40.8 997.39
 8/2/2019 991.1 8/2/2019 40.4 991.1
8/5/2019 973.15 8/5/2019 42.3 973.15
8/6/2019 964.61 8/6/2019 41.8 964.61
8/7/2019 965.93 8/7/2019 41.95 965.93
8/8/2019 975.24 8/8/2019 41.7 975.24
8/9/2019 974.34 8/9/2019 41 974.34
8/12/2019 975.31 8/12/2019 40 975.31
8/13/2019 966.83 8/13/2019 40.5 966.83
8/14/2019 968.91 8/14/2019 39.9 968.91
8/15/2019 979.38 8/15/2019 39.8 979.38
8/16/2019 980 8/16/2019 39.5 980
8/19/2019 981.03 8/19/2019 39.5 981.03
8/20/2019 984.67 8/20/2019 40.8 984.67
8/21/2019 994.38 8/21/2019 40.5 994.38
8/22/2019 997.26 8/22/2019 41.2 997.26
8/23/2019 992.45 8/23/2019 40.5 992.45
8/26/2019 982.88 8/26/2019 40 982.88
8/27/2019 976.79 8/27/2019 40 976.79
8/28/2019 977.26 8/28/2019 39.5 977.26
8/29/2019 978.59 8/29/2019 38.9 978.59
8/30/2019 984.06 8/30/2019 39 984.06
9/3/2019 979.36 9/3/2019 39 979.36
9/4/2019 977.63 9/4/2019 37.4 977.63
9/5/2019 976.79 9/5/2019 36.9 976.79
9/6/2019 974.08 9/6/2019 37.5 974.08
9/9/2019 974.12 9/9/2019 37.3 974.12
9/10/2019 970.26 9/10/2019 36.3 970.26
9/11/2019 969.31 9/11/2019 37.4 969.31
9/12/2019 976.07 9/12/2019 37.4 976.07
9/13/2019 987.22 9/13/2019 37.9 987.22
9/16/2019 989.86 9/16/2019 37.9 989.86
9/17/2019 996.74 9/17/2019 37.6 996.74
9/18/2019 995.15 9/18/2019 37.1 995.15
9/19/2019 997.1 9/19/2019 37.1 997.1
9/20/2019 990.36 9/20/2019 37.2 990.36
9/23/2019 985.75 9/23/2019 37.3 985.75
9/24/2019 988.13 9/24/2019 38.5 988.13
9/25/2019 987.3 9/25/2019 39 987.3
9/26/2019 990.75 9/26/2019 38.2 990.75
9/27/2019 997.84 9/27/2019 38.7 997.84
9/30/2019 996.56 9/30/2019 38.7 996.56
10/1/2019 999.59 10/1/2019 38.75 999.59
10/2/2019 991.19 10/2/2019 38.9 991.19
10/3/2019 992.45 10/3/2019 39 992.45
10/4/2019 987.59 10/4/2019 39.8 987.59
10/7/2019 983.09 10/7/2019 39.8 983.09
10/8/2019 988.22 10/8/2019 40.55 988.22
10/9/2019 987.83 10/9/2019 38.3 987.83
10/10/2019 987.38 10/10/2019 39 987.38
10/11/2019 991.84 10/11/2019 39.2 991.84
10/14/2019 993.57 10/14/2019 38.6 993.57
10/15/2019 993.05 10/15/2019 39 993.05
10/16/2019 994.46 10/16/2019 39.1 994.46
10/17/2019 989.82 10/17/2019 39 989.82
10/18/2019 989.2 10/18/2019 39.8 989.2
10/21/2019 983.56 10/21/2019 39.5 983.56
10/22/2019 987.19 10/22/2019 39.85 987.19
10/23/2019 987.79 10/23/2019 39.85 987.79
10/24/2019 993.6 10/24/2019 39.4 993.6
10/25/2019 996.57 10/25/2019 39 996.57
10/28/2019 996.48 10/28/2019 38.6 996.48
10/29/2019 995.87 10/29/2019 38.3 995.87
10/30/2019 1000.89 10/30/2019 38.35 1000.89
10/31/2019 998.82 10/31/2019 38 998.82
11/1/2019 1015.59 11/1/2019 38.3 1015.59
11/4/2019 1022.43 11/4/2019 38.3 1022.43
11/5/2019 1024.34 11/5/2019 39 1024.34
11/6/2019 1024.91 11/6/2019 41.2 1024.91
11/7/2019 1024.03 11/7/2019 41.5 1024.03
11/8/2019 1022.49 11/8/2019 41.2 1022.49
11/11/2019 1016.75 11/11/2019 41.7 1016.75
11/12/2019 1018.33 11/12/2019 41.7 1018.33
11/13/2019 1012.77 11/13/2019 41.6 1012.77
11/14/2019 1012.3 11/14/2019 41.5 1012.3
11/15/2019 1010.03 11/15/2019 41.5 1010.03
11/18/2019 1002.91 11/18/2019 42.9 1002.91
11/19/2019 1008.35 11/19/2019 42.2 1008.35
11/20/2019 1000.56 11/20/2019 42.2 1000.56
11/21/2019 987.89 11/21/2019 42.5 987.89
11/22/2019 977.78 11/22/2019 37.9 977.78
11/25/2019 976.35 11/25/2019 39.5 976.35
11/26/2019 976.79 11/26/2019 39.4 976.79
11/27/2019 978.17 11/27/2019 39.1 978.17
11/28/2019 970.39 11/28/2019 39 970.39
11/29/2019 970.75 11/29/2019 39 970.75
12/2/2019 959.31 12/2/2019 38.9 959.31
12/3/2019 953.43 12/3/2019 38.8 953.43
12/4/2019 965.9 12/4/2019 38.9 965.9
12/5/2019 963.27 12/5/2019 40 963.27
12/6/2019 963.56 12/6/2019 39.7 963.56
12/9/2019 966.06 12/9/2019 39.8 966.06
12/10/2019 960.3 12/10/2019 39 960.3
12/11/2019 961.78 12/11/2019 39.1 961.78
12/12/2019 968.17 12/12/2019 39.4 968.17
12/13/2019 966.18 12/13/2019 39.4 966.18
12/16/2019 961.47 12/16/2019 39.15 961.47
12/17/2019 954.03 12/17/2019 38.5 954.03
12/18/2019 951.13 12/18/2019 38.5 951.13
12/19/2019 952.26 12/19/2019 39.4 952.26
12/20/2019 956.41 12/20/2019 39.5 956.41
12/23/2019 959.43 12/23/2019 39.5 959.43
12/24/2019 958.88 12/24/2019 39.5 958.88
12/25/2019 960.92 12/25/2019 39 960.92
12/26/2019 958.59 12/26/2019 38.7 958.59
12/27/2019 963.51 12/27/2019 38.75 963.51
12/30/2019 965.03 12/30/2019 39.8 965.03
12/31/2019 960.99 12/31/2019 39.4 960.99
1/2/2020 966.67 1/2/2020 38.9 966.67
1/3/2020 965.14 1/3/2020 38.8 965.14
1/6/2020 955.79 1/6/2020 37.9 955.79
1/7/2020 958.88 1/7/2020 37.7 958.88
1/8/2020 948.98 1/8/2020 36.7 948.98
1/9/2020 960.15 1/9/2020 37 960.15
1/10/2020 968.54 1/10/2020 35.8 968.54
1/13/2020 965.84 1/13/2020 33.3 965.84
1/14/2020 967 1/14/2020 32.8 967
1/15/2020 967.56 1/15/2020 30.7 967.56
1/16/2020 974.31 1/16/2020 32.8 974.31
1/17/2020 978.96 1/17/2020 35 978.96
1/20/2020 978.63 1/20/2020 34.5 978.63
1/21/2020 986.37 1/21/2020 34 986.37
1/22/2020 991.46 1/22/2020 33.85 991.46
1/30/2020 959.58 1/30/2020 31.5 959.58
1/31/2020 936.62 1/31/2020 31.5 936.62
2/3/2020 928.14 2/3/2020 30.95 928.14
2/4/2020 929.09 2/4/2020 30 929.09
2/5/2020 925.91 2/5/2020 29.5 925.91
2/6/2020 938.54 2/6/2020 31.55 938.54
2/7/2020 940.75 2/7/2020 32.2 940.75
2/10/2020 930.73 2/10/2020 31.9 930.73
2/11/2020 934.67 2/11/2020 32.2 934.67
2/12/2020 937.68 2/12/2020 32 937.68
2/13/2020 938.24 2/13/2020 31.95 938.24
2/14/2020 937.45 2/14/2020 31 937.45
2/17/2020 934.77 2/17/2020 31.2 934.77
2/18/2020 927.93 2/18/2020 32 927.93
2/19/2020 928.76 2/19/2020 32 928.76
2/20/2020 938.13 2/20/2020 32 938.13
2/21/2020 933.09 2/21/2020 31.7 933.09
2/24/2020 903.34 2/24/2020 31.05 903.34
2/25/2020 909.67 2/25/2020 31.4 909.67
2/26/2020 895.97 2/26/2020 30.95 895.97
2/27/2020 898.44 2/27/2020 31 898.44
2/28/2020 882.19 2/28/2020 30.8 882.19
 3/2/2020 884.43 3/2/2020 30 884.43
3/3/2020 890.61 3/3/2020 30.4 890.61
3/4/2020 889.37 3/4/2020 30.9 889.37
3/5/2020 893.31 3/5/2020 30.3 893.31
3/6/2020 891.44 3/6/2020 30.3 891.44
3/9/2020 835.49 3/9/2020 29.9 835.49
3/10/2020 837.5 3/10/2020 29.85 837.5
3/11/2020 811.35 3/11/2020 29.9 811.35
3/12/2020 769.25 3/12/2020 28.9 769.25
3/13/2020 761.78 3/13/2020 29 761.78
3/16/2020 747.86 3/16/2020 28.8 747.86
3/17/2020 745.78 3/17/2020 29.1 745.78
3/18/2020 747.66 3/18/2020 29.1 747.66
3/19/2020 725.94 3/19/2020 29 725.94
3/20/2020 709.73 3/20/2020 28.95 709.73
3/23/2020 666.59 3/23/2020 28 666.59
3/24/2020 659.21 3/24/2020 28.5 659.21
3/25/2020 690.25 3/25/2020 29.5 690.25
3/26/2020 694.21 3/26/2020 29 694.21
3/27/2020 696.06 3/27/2020 29.5 696.06
3/30/2020 662.26 3/30/2020 29 662.26
3/31/2020 662.53 3/31/2020 28.5 662.53
4/1/2020 680.23 4/1/2020 29 680.23
4/3/2020 701.8 4/3/2020 29.2 701.8
4/6/2020 736.75 4/6/2020 29.2 736.75
4/7/2020 746.69 4/7/2020 29.2 746.69
4/8/2020 748.02 4/8/2020 29.2 748.02
4/9/2020 760.33 4/9/2020 29.2 760.33
4/10/2020 757.94 4/10/2020 29.2 757.94
4/13/2020 765.79 4/13/2020 29 765.79
4/14/2020 767.41 4/14/2020 29 767.41
4/15/2020 777.22 4/15/2020 30 777.22
4/16/2020 780.7 4/16/2020 29.5 780.7
4/17/2020 789.6 4/17/2020 29.9 789.6
4/20/2020 794.97 4/20/2020 29.9 794.97
4/21/2020 766.84 4/21/2020 29.8 766.84
4/22/2020 768.92 4/22/2020 29.5 768.92
4/23/2020 773.91 4/23/2020 29.55 773.91
4/24/2020 776.66 4/24/2020 29.7 776.66
4/27/2020 770.77 4/27/2020 29.65 770.77
4/28/2020 767.21 4/28/2020 29.4 767.21
4/29/2020 769.11 4/29/2020 29.6 769.11
5/4/2020 762.47 5/4/2020 29.75 762.47
5/5/2020 764.16 5/5/2020 29.5 764.16
5/6/2020 782.59 5/6/2020 30 782.59
5/7/2020 796.54 5/7/2020 30.1 796.54
5/8/2020 813.73 5/8/2020 30.5 813.73
5/11/2020 828.33 5/11/2020 30.5 828.33
5/12/2020 835.32 5/12/2020 30.6 835.32
5/13/2020 834.21 5/13/2020 30.8 834.21
5/14/2020 832.4 5/14/2020 30.95 832.4
5/15/2020 827.03 5/15/2020 30.95 827.03
5/18/2020 837.01 5/18/2020 31 837.01
5/19/2020 845.92 5/19/2020 31 845.92
5/20/2020 852.91 5/20/2020 31.3 852.91
5/21/2020 862.73 5/21/2020 31.8 862.73
5/22/2020 852.74 5/22/2020 32 852.74
5/25/2020 859.04 5/25/2020 32 859.04
5/26/2020 869.13 5/26/2020 31.6 869.13
5/27/2020 857.48 5/27/2020 31.5 857.48
5/28/2020 861.39 5/28/2020 31.6 861.39
5/29/2020 864.47 5/29/2020 31.6 864.47
6/1/2020 878.67 6/1/2020 32 878.67
6/2/2020 874.8 6/2/2020 31.8 874.8
6/3/2020 881.17 6/3/2020 31.8 881.17
6/4/2020 883.9 6/4/2020 31.9 883.9
6/5/2020 886.22 6/5/2020 31.6 886.22
6/8/2020 899.92 6/8/2020 31.4 899.92
6/9/2020 899.43 6/9/2020 31.9 899.43
6/10/2020 900.68 6/10/2020 32.5 900.68
6/11/2020 867.37 6/11/2020 31.8 867.37
6/12/2020 863.52 6/12/2020 31.4 863.52
6/15/2020 832.47 6/15/2020 31.4 832.47
6/16/2020 856.13 6/16/2020 31.4 856.13
6/17/2020 854.44 6/17/2020 31.4 854.44
6/18/2020 855.27 6/18/2020 31.4 855.27
6/19/2020 868.56 6/19/2020 31.6 868.56
6/22/2020 871.28 6/22/2020 31.5 871.28
6/23/2020 868.2 6/23/2020 31.3 868.2
6/24/2020 859.71 6/24/2020 31.3 859.71
6/25/2020 854.59 6/25/2020 31.3 854.59
6/26/2020 851.98 6/26/2020 31.3 851.98
6/29/2020 829.36 6/29/2020 31 829.36
6/30/2020 825.11 6/30/2020 31.3 825.11
7/1/2020 843.49 7/1/2020 31 843.49
7/2/2020 842.38 7/2/2020 31.1 842.38
7/3/2020 847.61 7/3/2020 31.5 847.61
7/6/2020 861.16 7/6/2020 31.5 861.16
7/7/2020 863.42 7/7/2020 31.5 863.42
7/8/2020 864.5 7/8/2020 31.5 864.5
7/9/2020 876.46 7/9/2020 31.6 876.46
7/10/2020 871.21 7/10/2020 31.5 871.21
7/13/2020 868.72 7/13/2020 31.5 868.72
7/14/2020 868.11 7/14/2020 31.5 868.11
7/15/2020 869.91 7/15/2020 31.5 869.91
7/16/2020 876.83 7/16/2020 31.5 876.83
7/17/2020 872.02 7/17/2020 31.5 872.02
7/20/2020 861.4 7/20/2020 31.4 861.4
7/21/2020 861.69 7/21/2020 31.8 861.69
7/22/2020 855.08 7/22/2020 31.5 855.08
7/23/2020 856.75 7/23/2020 31.2 856.75
7/24/2020 829.16 7/24/2020 31 829.16
7/27/2020 785.17 7/27/2020 30 785.17
7/28/2020 813.36 7/28/2020 30.5 813.36
7/29/2020 790.84 7/29/2020 30.5 790.84
7/30/2020 801.13 7/30/2020 30.5 801.13
7/31/2020 798.39 7/31/2020 30.3 798.39
8/3/2020 814.65 8/3/2020 30.5 814.65
8/4/2020 827.57 8/4/2020 31 827.57
8/5/2020 837.8 8/5/2020 31 837.8
8/6/2020 840.04 8/6/2020 31.9 840.04
8/7/2020 841.46 8/7/2020 31.5 841.46
8/10/2020 843.2 8/10/2020 31 843.2
8/11/2020 843.08 8/11/2020 31 843.08
8/12/2020 846.92 8/12/2020 31.8 846.92
8/13/2020 855.05 8/13/2020 31.5 855.05
8/14/2020 850.74 8/14/2020 31.5 850.74
8/17/2020 850.15 8/17/2020 31 850.15
8/18/2020 846.43 8/18/2020 31.5 846.43
8/19/2020 851.21 8/19/2020 31.5 851.21
8/20/2020 848.21 8/20/2020 31.5 848.21
8/21/2020 854.78 8/21/2020 31.3 854.78
8/24/2020 868.68 8/24/2020 31.5 868.68
8/25/2020 874.12 8/25/2020 31.6 874.12
8/26/2020 873.47 8/26/2020 31.6 873.47
8/27/2020 874.71 8/27/2020 31.1 874.71
8/28/2020 878.98 8/28/2020 31.6 878.98
8/31/2020 881.65 8/31/2020 31.65 881.65
9/1/2020 891.73 9/1/2020 31.7 891.73
9/3/2020 903.97 9/3/2020 32 903.97
9/4/2020 901.54 9/4/2020 32 901.54
9/7/2020 888.25 9/7/2020 32 888.25
9/8/2020 890.14 9/8/2020 33.8 890.14
9/9/2020 889.32 9/9/2020 34 889.32
9/10/2020 888.82 9/10/2020 33.4 888.82
9/11/2020 888.97 9/11/2020 33.5 888.97
9/14/2020 894.57 9/14/2020 33.3 894.57
9/15/2020 896.26 9/15/2020 33.6 896.26
9/16/2020 897.47 9/16/2020 33.9 897.47
9/17/2020 894.04 9/17/2020 33.8 894.04
9/18/2020 900.95 9/18/2020 33.8 900.95
9/21/2020 907.94 9/21/2020 34 907.94
9/22/2020 906.19 9/22/2020 34.6 906.19
9/23/2020 912.5 9/23/2020 34.2 912.5
 9/24/2020 908.58 9/24/2020 33.9 908.58
9/25/2020 908.27 9/25/2020 34.2 908.27
9/28/2020 912.5 9/28/2020 34.6 912.5
9/29/2020 903.98 9/29/2020 34.8 903.98
9/30/2020 905.21 9/30/2020 34.75 905.21
10/1/2020 914.09 10/1/2020 35.3 914.09
10/2/2020 909.91 10/2/2020 34.8 909.91
10/5/2020 914.68 10/5/2020 35 914.68
10/6/2020 915.67 10/6/2020 35.2 915.67
10/7/2020 919.72 10/7/2020 35.4 919.72
10/8/2020 918.84 10/8/2020 35 918.84
10/9/2020 924 10/9/2020 35.2 924
10/12/2020 925.83 10/12/2020 35.8 925.83
10/13/2020 929.86 10/13/2020 35.5 929.86
10/14/2020 940.18 10/14/2020 36 940.18
10/15/2020 942.76 10/15/2020 37.1 942.76
10/16/2020 943.3 10/16/2020 38.05 943.3
10/19/2020 943.69 10/19/2020 38.5 943.69
10/20/2020 944.42 10/20/2020 38.5 944.42
10/21/2020 939.03 10/21/2020 38.1 939.03
10/22/2020 949.9 10/22/2020 38 949.9
10/23/2020 961.26 10/23/2020 38 961.26
10/26/2020 950.8 10/26/2020 38.2 950.8
10/27/2020 946.47 10/27/2020 38.4 946.47
10/28/2020 921.05 10/28/2020 35.3 921.05
10/29/2020 919.08 10/29/2020 36 919.08
10/30/2020 925.47 10/30/2020 36 925.47
11/2/2020 933.68 11/2/2020 36 933.68
11/3/2020 935.41 11/3/2020 35.9 935.41
11/4/2020 939.76 11/4/2020 35.7 939.76
11/5/2020 937.75 11/5/2020 35.8 937.75
11/6/2020 938.29 11/6/2020 35.8 938.29
11/9/2020 951.99 11/9/2020 35.8 951.99
11/10/2020 951.9 11/10/2020 36 951.9
11/11/2020 952.22 11/11/2020 36 952.22
11/12/2020 959.28 11/12/2020 36.1 959.28
11/13/2020 966.29 11/13/2020 36.5 966.29
11/16/2020 950.79 11/16/2020 36.8 950.79
11/17/2020 968.9 11/17/2020 36.8 968.9
11/18/2020 973.53 11/18/2020 36.9 973.53
11/19/2020 983.26 11/19/2020 36.9 983.26
11/20/2020 990 11/20/2020 36.9 990
11/23/2020 994.19 11/23/2020 37.4 994.19
11/24/2020 995.76 11/24/2020 37.4 995.76
11/25/2020 999.94 11/25/2020 37.9 999.94
11/26/2020 1005.97 11/26/2020 37.8 1005.97
11/27/2020 1010.22 11/27/2020 38.9 1010.22
11/30/2020 1003.08 11/30/2020 38.9 1003.08
 12/1/2020 1008.87 12/1/2020 40.1 1008.87
12/2/2020 1014.32 12/2/2020 42.6 1014.32
12/3/2020 1019.8 12/3/2020 41 1019.8
12/4/2020 1021.49 12/4/2020 42 1021.49
12/7/2020 1029.98 12/7/2020 42 1029.98
12/8/2020 1029.26 12/8/2020 41.5 1029.26
12/9/2020 1039.13 12/9/2020 41.5 1039.13
12/10/2020 1030.91 12/10/2020 41.7 1030.91
12/11/2020 1045.96 12/11/2020 41.8 1045.96
12/14/2020 1064.09 12/14/2020 42 1064.09
12/15/2020 1055.27 12/15/2020 43 1055.27
12/16/2020 1066.99 12/16/2020 43 1066.99
12/17/2020 1051.77 12/17/2020 42.9 1051.77
12/18/2020 1067.46 12/18/2020 42.9 1067.46
12/21/2020 1081.08 12/21/2020 43.2 1081.08
12/22/2020 1083.45 12/22/2020 42.4 1083.45
12/23/2020 1078.9 12/23/2020 42 1078.9
12/24/2020 1067.52 12/24/2020 41.7 1067.52
12/25/2020 1084.42 12/25/2020 42 1084.42
12/28/2020 1091.33 12/28/2020 42 1091.33
12/29/2020 1099.49 12/29/2020 42 1099.49
12/30/2020 1097.54 12/30/2020 41.9 1097.54
12/31/2020 1103.87 12/31/2020 41.9 1103.87
1/4/2021 1120.47 1/4/2021 42.2 1120.47
1/5/2021 1132.55 1/5/2021 42 1132.55
1/6/2021 1143.21 1/6/2021 42 1143.21
1/7/2021 1156.49 1/7/2021 43 1156.49
1/8/2021 1167.69 1/8/2021 43.3 1167.69
1/11/2021 1184.89 1/11/2021 42.5 1184.89
1/12/2021 1192.28 1/12/2021 42.9 1192.28
1/13/2021 1186.05 1/13/2021 42.7 1186.05
1/14/2021 1187.4 1/14/2021 42.7 1187.4
1/15/2021 1194.2 1/15/2021 42.7 1194.2
1/18/2021 1191.94 1/18/2021 42.9 1191.94
1/19/2021 1131 1/19/2021 42 1131
1/20/2021 1134.68 1/20/2021 42.9 1134.68
1/21/2021 1164.21 1/21/2021 43 1164.21
1/22/2021 1166.78 1/22/2021 42.75 1166.78
1/25/2021 1166.05 1/25/2021 42.7 1166.05
1/26/2021 1136.12 1/26/2021 43.8 1136.12
1/27/2021 1097.17 1/27/2021 43 1097.17
1/28/2021 1023.94 1/28/2021 41.5 1023.94
1/29/2021 1056.61 1/29/2021 42 1056.61
2/1/2021 1035.51 2/1/2021 42 1035.51
2/2/2021 1075.53 2/2/2021 42.4 1075.53
2/3/2021 1111.29 2/3/2021 43 1111.29
2/4/2021 1112.19 2/4/2021 43.5 1112.19
2/5/2021 1126.91 2/5/2021 43.6 1126.91
 2/8/2021 1083.18 2/8/2021 43 1083.18
2/9/2021 1114.93 2/9/2021 45.4 1114.93
2/17/2021 1155.78 2/17/2021 44 1155.78
2/18/2021 1174.38 2/18/2021 43.95 1174.38
2/19/2021 1173.5 2/19/2021 43.9 1173.5
2/22/2021 1175.04 2/22/2021 43.7 1175.04
2/23/2021 1177.64 2/23/2021 43.7 1177.64
2/24/2021 1162.01 2/24/2021 43.7 1162.01
2/25/2021 1165.43 2/25/2021 43.7 1165.43
2/26/2021 1168.47 2/26/2021 43.5 1168.47
3/1/2021 1186.17 3/1/2021 43.5 1186.17
3/2/2021 1186.61 3/2/2021 43.7 1186.61
3/3/2021 1186.95 3/3/2021 43.7 1186.95
3/4/2021 1168.52 3/4/2021 43.5 1168.52
3/5/2021 1168.69 3/5/2021 43.5 1168.69
3/8/2021 1168.27 3/8/2021 43.5 1168.27
3/9/2021 1161.97 3/9/2021 43.5 1161.97
3/10/2021 1170.08 3/10/2021 43.8 1170.08
3/11/2021 1181.73 3/11/2021 43.5 1181.73
3/12/2021 1181.56 3/12/2021 43.2 1181.56
3/15/2021 1184.56 3/15/2021 43.45 1184.56
3/16/2021 1179.9 3/16/2021 43.45 1179.9
3/17/2021 1186.09 3/17/2021 43.2 1186.09
3/18/2021 1200.94 3/18/2021 43 1200.94
3/19/2021 1194.05 3/19/2021 43 1194.05
3/22/2021 1194.43 3/22/2021 42.9 1194.43
3/23/2021 1183.45 3/23/2021 42.75 1183.45
3/24/2021 1161.81 3/24/2021 42.3 1161.81
3/25/2021 1163.1 3/25/2021 42.3 1163.1
3/26/2021 1162.21 3/26/2021 42 1162.21
3/29/2021 1175.68 3/29/2021 43.25 1175.68
3/30/2021 1186.36 3/30/2021 44 1186.36
3/31/2021 1191.44 3/31/2021 44 1191.44
4/1/2021 1216.1 4/1/2021 44 1216.1
4/2/2021 1224.45 4/2/2021 44.1 1224.45
4/5/2021 1236.05 4/5/2021 43.9 1236.05
4/6/2021 1239.96 4/6/2021 43.6 1239.96
4/7/2021 1242.38 4/7/2021 43.8 1242.38
4/8/2021 1234.89 4/8/2021 43.7 1234.89
4/9/2021 1231.66 4/9/2021 43.7 1231.66
4/12/2021 1252.45 4/12/2021 43.3 1252.45
4/13/2021 1248.33 4/13/2021 43.2 1248.33
4/14/2021 1255.87 4/14/2021 43 1255.87
4/15/2021 1247.25 4/15/2021 43 1247.25
4/16/2021 1238.71 4/16/2021 42.3 1238.71
4/19/2021 1260.58 4/19/2021 43 1260.58
4/20/2021 1268.28 4/20/2021 43 1268.28
4/22/2021 1227.82 4/22/2021 43 1227.82
4/23/2021 1248.53 4/23/2021 42.7 1248.53
4/26/2021 1215.77 4/26/2021 43 1215.77
4/27/2021 1219.75 4/27/2021 42.9 1219.75
4/28/2021 1229.55 4/28/2021 42.5 1229.55
4/29/2021 1239.39 4/29/2021 42.5 1239.39
5/4/2021 1242.2 5/4/2021 42 1242.2
5/5/2021 1256.43 5/5/2021 42.2 1256.43
5/6/2021 1250.57 5/6/2021 42.2 1250.57
5/7/2021 1241.81 5/7/2021 42 1241.81
5/10/2021 1259.58 5/10/2021 40.8 1259.58
5/11/2021 1256.04 5/11/2021 41 1256.04
5/12/2021 1269.09 5/12/2021 41.4 1269.09
5/13/2021 1261.99 5/13/2021 41.4 1261.99
5/14/2021 1266.36 5/14/2021 41.8 1266.36
5/17/2021 1258.7 5/17/2021 41.8 1258.7
5/18/2021 1252.68 5/18/2021 41.2 1252.68
5/19/2021 1262.49 5/19/2021 41 1262.49
5/20/2021 1278.22 5/20/2021 40 1278.22
5/21/2021 1283.93 5/21/2021 40 1283.93
5/24/2021 1297.98 5/24/2021 39.8 1297.98
5/25/2021 1308.58 5/25/2021 39.7 1308.58
5/26/2021 1316.7 5/26/2021 39.6 1316.7
5/27/2021 1303.57 5/27/2021 39.8 1303.57
5/28/2021 1320.46 5/28/2021 41 1320.46
5/31/2021 1328.05 5/31/2021 39.5 1328.05
6/1/2021 1337.78 6/1/2021 39.5 1337.78
6/2/2021 1340.78 6/2/2021 40 1340.78
6/3/2021 1364.28 6/3/2021 41 1364.28
6/4/2021 1374.05 6/4/2021 42 1374.05
6/7/2021 1358.78 6/7/2021 41 1358.78
6/8/2021 1319.88 6/8/2021 41 1319.88
6/9/2021 1332.9 6/9/2021 41 1332.9
6/10/2021 1323.58 6/10/2021 40.8 1323.58
6/11/2021 1351.74 6/11/2021 41 1351.74
6/14/2021 1361.72 6/14/2021 41 1361.72
6/15/2021 1367.36 6/15/2021 41 1367.36
6/16/2021 1356.52 6/16/2021 41 1356.52
6/17/2021 1359.92 6/17/2021 41.5 1359.92
6/18/2021 1377.77 6/18/2021 41.5 1377.77
6/21/2021 1372.63 6/21/2021 41.5 1372.63
6/22/2021 1379.97 6/22/2021 41.5 1379.97
6/23/2021 1376.87 6/23/2021 41.2 1376.87
6/24/2021 1379.72 6/24/2021 41.5 1379.72
6/25/2021 1390.12 6/25/2021 42 1390.12
6/28/2021 1405.81 6/28/2021 42 1405.81
6/29/2021 1410.04 6/29/2021 42 1410.04
6/30/2021 1408.55 6/30/2021 42 1408.55
7/1/2021 1417.08 7/1/2021 41.5 1417.08
 7/2/2021 1420.27 7/2/2021 41.5 1420.27
7/5/2021 1411.13 7/5/2021 41.5 1411.13
7/6/2021 1354.79 7/6/2021 41.5 1354.79
7/7/2021 1388.55 7/7/2021 40.5 1388.55
7/8/2021 1374.68 7/8/2021 41.5 1374.68
7/9/2021 1347.14 7/9/2021 41.1 1347.14
7/12/2021 1296.3 7/12/2021 38.55 1296.3
7/13/2021 1297.54 7/13/2021 40 1297.54
7/14/2021 1279.91 7/14/2021 41.5 1279.91
7/15/2021 1293.92 7/15/2021 41.25 1293.92
7/16/2021 1299.31 7/16/2021 41.25 1299.31
7/19/2021 1243.51 7/19/2021 41.25 1243.51
7/20/2021 1273.29 7/20/2021 41.25 1273.29
7/21/2021 1270.79 7/21/2021 41.5 1270.79
7/22/2021 1293.67 7/22/2021 41.9 1293.67
7/23/2021 1268.83 7/23/2021 41.7 1268.83
7/26/2021 1272.71 7/26/2021 41.6 1272.71
7/27/2021 1276.93 7/27/2021 41.6 1276.93
7/28/2021 1277.07 7/28/2021 41.6 1277.07
7/29/2021 1293.6 7/29/2021 41 1293.6
7/30/2021 1310.05 7/30/2021 41 1310.05
8/2/2021 1314.22 8/2/2021 41 1314.22
8/3/2021 1332.44 8/3/2021 41 1332.44
8/4/2021 1334.74 8/4/2021 41.2 1334.74
8/5/2021 1345.55 8/5/2021 41.2 1345.55
8/6/2021 1341.45 8/6/2021 41 1341.45
8/9/2021 1359.86 8/9/2021 41.5 1359.86
8/10/2021 1362.43 8/10/2021 41.05 1362.43
8/11/2021 1357.79 8/11/2021 41.4 1357.79
8/12/2021 1353.05 8/12/2021 41.3 1353.05
8/13/2021 1357.05 8/13/2021 41 1357.05
8/16/2021 1370.96 8/16/2021 41.5 1370.96
8/17/2021 1363.09 8/17/2021 41.5 1363.09
8/18/2021 1360.94 8/18/2021 41 1360.94
8/19/2021 1374.85 8/19/2021 41.5 1374.85
8/20/2021 1329.43 8/20/2021 40.5 1329.43
8/23/2021 1298.86 8/23/2021 40.5 1298.86
8/24/2021 1298.74 8/24/2021 41.2 1298.74
8/25/2021 1309.55 8/25/2021 41.1 1309.55
8/26/2021 1301.12 8/26/2021 41 1301.12
8/27/2021 1313.2 8/27/2021 41 1313.2
8/30/2021 1328.14 8/30/2021 41 1328.14
8/31/2021 1331.47 8/31/2021 41 1331.47
9/1/2021 1334.65 9/1/2021 41 1334.65
9/6/2021 1346.39 9/6/2021 41 1346.39
9/7/2021 1341.9 9/7/2021 40 1341.9
9/8/2021 1333.61 9/8/2021 40.5 1333.61
9/9/2021 1343.98 9/9/2021 40.9 1343.98
 9/10/2021 1345.31 9/10/2021 40.9 1345.31
9/13/2021 1341.43 9/13/2021 41.2 1341.43
9/14/2021 1339.7 9/14/2021 41.2 1339.7
9/15/2021 1345.83 9/15/2021 41 1345.83
9/16/2021 1345.87 9/16/2021 41 1345.87
9/17/2021 1352.64 9/17/2021 40.9 1352.64
9/20/2021 1350.48 9/20/2021 40.9 1350.48
9/21/2021 1339.84 9/21/2021 40.8 1339.84
9/22/2021 1350.68 9/22/2021 41 1350.68
9/23/2021 1352.76 9/23/2021 41 1352.76
9/24/2021 1351.17 9/24/2021 40.95 1351.17
9/27/2021 1324.99 9/27/2021 40.8 1324.99
9/28/2021 1339.31 9/28/2021 40.8 1339.31
9/29/2021 1339.21 9/29/2021 40.55 1339.21
9/30/2021 1342.06 9/30/2021 40.8 1342.06
10/1/2021 1334.89 10/1/2021 40.8 1334.89
10/4/2021 1339.54 10/4/2021 41 1339.54
10/5/2021 1354.63 10/5/2021 41.5 1354.63
10/6/2021 1362.82 10/6/2021 42 1362.82
10/7/2021 1365.99 10/7/2021 42.2 1365.99
10/8/2021 1372.73 10/8/2021 42.9 1372.73
10/11/2021 1394.09 10/11/2021 43.2 1394.09
10/12/2021 1394.8 10/12/2021 43.3 1394.8
10/13/2021 1391.91 10/13/2021 43.45 1391.91
10/14/2021 1391.85 10/14/2021 43.4 1391.85
10/15/2021 1392.7 10/15/2021 43.5 1392.7
10/18/2021 1395.53 10/18/2021 43.5 1395.53
10/19/2021 1395.33 10/19/2021 43.4 1395.33
10/20/2021 1393.8 10/20/2021 43.4 1393.8
10/21/2021 1384.77 10/21/2021 43.4 1384.77
10/22/2021 1389.24 10/22/2021 41 1389.24
10/25/2021 1385.4 10/25/2021 41 1385.4
10/26/2021 1391.63 10/26/2021 40.9 1391.63
10/27/2021 1423.02 10/27/2021 40.9 1423.02
10/28/2021 1438.01 10/28/2021 40.9 1438.01
10/29/2021 1444.27 10/29/2021 40.8 1444.27
11/1/2021 1438.97 11/1/2021 40.7 1438.97
11/2/2021 1452.46 11/2/2021 40.75 1452.46
11/3/2021 1444.3 11/3/2021 41 1444.3
11/4/2021 1448.34 11/4/2021 41.9 1448.34
11/5/2021 1456.51 11/5/2021 42.5 1456.51
11/8/2021 1467.57 11/8/2021 44 1467.57
11/9/2021 1461.5 11/9/2021 43.5 1461.5
11/10/2021 1465.02 11/10/2021 43.5 1465.02
11/11/2021 1462.35 11/11/2021 43.5 1462.35
11/12/2021 1473.37 11/12/2021 43.6 1473.37
11/15/2021 1476.57 11/15/2021 43.6 1476.57
11/16/2021 1466.45 11/16/2021 43.7 1466.45
11/17/2021 1475.85 11/17/2021 43.7 1475.85
11/18/2021 1469.83 11/18/2021 43.7 1469.83
11/19/2021 1452.35 11/19/2021 43.5 1452.35
11/22/2021 1447.25 11/22/2021 43.6 1447.25
11/23/2021 1463.63 11/23/2021 43.6 1463.63
11/24/2021 1488.87 11/24/2021 43.8 1488.87
11/25/2021 1500.81 11/25/2021 43.8 1500.81
11/26/2021 1493.03 11/26/2021 43.6 1493.03
11/29/2021 1484.84 11/29/2021 43.8 1484.84
11/30/2021 1478.44 11/30/2021 43.5 1478.44
12/1/2021 1485.19 12/1/2021 43.5 1485.19
12/2/2021 1482.05 12/2/2021 43.5 1482.05
12/3/2021 1443.32 12/3/2021 43.5 1443.32
12/6/2021 1413.58 12/6/2021 43 1413.58
12/7/2021 1446.77 12/7/2021 43.1 1446.77
12/8/2021 1452.87 12/8/2021 43.1 1452.87
12/9/2021 1467.98 12/9/2021 43.2 1467.98
12/10/2021 1463.54 12/10/2021 43.3 1463.54
12/13/2021 1476.21 12/13/2021 43.2 1476.21
12/14/2021 1476.02 12/14/2021 43.4 1476.02
12/15/2021 1475.5 12/15/2021 43.4 1475.5
12/16/2021 1476.61 12/16/2021 43.1 1476.61
12/17/2021 1479.79 12/17/2021 43.2 1479.79
12/20/2021 1477.33 12/20/2021 43 1477.33
12/21/2021 1478.74 12/21/2021 42.4 1478.74
12/22/2021 1477.67 12/22/2021 42.4 1477.67
12/23/2021 1456.96 12/23/2021 42.3 1456.96
12/24/2021 1477.03 12/24/2021 43.4 1477.03
12/27/2021 1488.88 12/27/2021 43.3 1488.88
12/28/2021 1494.39 12/28/2021 43.1 1494.39
12/29/2021 1485.82 12/29/2021 43 1485.82
12/30/2021 1485.97 12/30/2021 43 1485.97
12/31/2021 1498.28 12/31/2021 42.7 1498.28
1/4/2022 1525.58 1/4/2022 43 1525.58
1/5/2022 1522.5 1/5/2022 42.5 1522.5
1/6/2022 1528.57 1/6/2022 42.5 1528.57
1/7/2022 1528.48 1/7/2022 43 1528.48
1/10/2022 1503.71 1/10/2022 42.7 1503.71
1/11/2022 1492.31 1/11/2022 42.5 1492.31
1/12/2022 1510.51 1/12/2022 43 1510.51
1/13/2022 1496.05 1/13/2022 42.8 1496.05
1/14/2022 1496.02 1/14/2022 42.8 1496.02
1/17/2022 1452.84 1/17/2022 42.5 1452.84
1/18/2022 1438.94 1/18/2022 42.5 1438.94
1/19/2022 1442.79 1/19/2022 42.5 1442.79
1/20/2022 1465.3 1/20/2022 42.5 1465.3
1/21/2022 1472.89 1/21/2022 42.5 1472.89
1/24/2022 1439.71 1/24/2022 42.8 1439.71
1/25/2022 1479.58 1/25/2022 42.8 1479.58
1/26/2022 1481.58 1/26/2022 42.8 1481.58
1/27/2022 1470.76 1/27/2022 42.8 1470.76
1/28/2022 1478.96 1/28/2022 42.8 1478.96
2/7/2022 1497.66 2/7/2022 42.8 1497.66
2/8/2022 1500.99 2/8/2022 42.8 1500.99
2/9/2022 1505.38 2/9/2022 42.6 1505.38
2/10/2022 1506.79 2/10/2022 42.6 1506.79
2/11/2022 1501.71 2/11/2022 42.6 1501.71
2/14/2022 1471.96 2/14/2022 42.6 1471.96
2/15/2022 1492.75 2/15/2022 42.8 1492.75
2/16/2022 1492.1 2/16/2022 42.75 1492.1
2/17/2022 1507.99 2/17/2022 42.9 1507.99
2/18/2022 1504.84 2/18/2022 42 1504.84
2/21/2022 1510.84 2/21/2022 41.9 1510.84
2/22/2022 1503.47 2/22/2022 41.9 1503.47
2/23/2022 1512.3 2/23/2022 41.9 1512.3
2/24/2022 1494.85 2/24/2022 41.3 1494.85
2/25/2022 1498.89 2/25/2022 41.9 1498.89
2/28/2022 1490.13 2/28/2022 41.75 1490.13
3/1/2022 1498.78 3/1/2022 41.75 1498.78
3/2/2022 1485.52 3/2/2022 41.75 1485.52
3/3/2022 1505 3/3/2022 41.75 1505
3/4/2022 1505.33 3/4/2022 41.7 1505.33
3/7/2022 1499.05 3/7/2022 41.7 1499.05
3/8/2022 1473.71 3/8/2022 41.55 1473.71
3/9/2022 1473.74 3/9/2022 41.55 1473.74
3/10/2022 1479.08 3/10/2022 41.7 1479.08
3/11/2022 1466.54 3/11/2022 42 1466.54
3/14/2022 1446.25 3/14/2022 41.5 1446.25
3/15/2022 1452.74 3/15/2022 41.8 1452.74
3/16/2022 1459.33 3/16/2022 41.5 1459.33
3/17/2022 1461.34 3/17/2022 41.6 1461.34
3/18/2022 1469.1 3/18/2022 41.6 1469.1
3/21/2022 1494.95 3/21/2022 41.5 1494.95
3/22/2022 1503.78 3/22/2022 41.4 1503.78
3/23/2022 1502.34 3/23/2022 41.45 1502.34
3/24/2022 1498.26 3/24/2022 41.3 1498.26
3/25/2022 1498.5 3/25/2022 41.5 1498.5
3/28/2022 1483.18 3/28/2022 41.4 1483.18
3/29/2022 1497.76 3/29/2022 41.5 1497.76
3/30/2022 1490.51 3/30/2022 41.6 1490.51
3/31/2022 1492.15 3/31/2022 41.6 1492.15
4/1/2022 1516.44 4/1/2022 41.55 1516.44
4/4/2022 1524.7 4/4/2022 42 1524.7
4/5/2022 1520.03 4/5/2022 41.75 1520.03
4/6/2022 1522.9 4/6/2022 41.6 1522.9
4/7/2022 1502.35 4/7/2022 41.9 1502.35
 4/8/2022 1482 4/8/2022 41.8 1482
4/12/2022 1455.25 4/12/2022 41.6 1455.25
4/13/2022 1477.2 4/13/2022 41.8 1477.2
4/14/2022 1472.12 4/14/2022 41.7 1472.12
4/15/2022 1458.56 4/15/2022 41.4 1458.56
4/18/2022 1432.6 4/18/2022 41.4 1432.6
4/19/2022 1406.45 4/19/2022 41.4 1406.45
4/20/2022 1384.72 4/20/2022 41.35 1384.72
4/21/2022 1370.21 4/21/2022 41.35 1370.21
4/22/2022 1379.23 4/22/2022 41.5 1379.23
4/25/2022 1310.92 4/25/2022 41 1310.92
4/26/2022 1341.34 4/26/2022 41.2 1341.34
4/27/2022 1353.77 4/27/2022 41.4 1353.77
4/28/2022 1350.99 4/28/2022 41.55 1350.99
4/29/2022 1366.8 4/29/2022 41.85 1366.8
5/4/2022 1348.68 5/4/2022 42.2 1348.68
5/5/2022 1360.68 5/5/2022 42.4 1360.68
5/6/2022 1329.26 5/6/2022 42.4 1329.26
5/9/2022 1269.62 5/9/2022 42 1269.62
5/10/2022 1293.56 5/10/2022 41.9 1293.56
5/11/2022 1301.53 5/11/2022 41.9 1301.53
5/12/2022 1238.84 5/12/2022 41.5 1238.84
5/13/2022 1182.77 5/13/2022 39.1 1182.77
5/16/2022 1171.95 5/16/2022 40.8 1171.95
5/17/2022 1228.37 5/17/2022 40.9 1228.37
5/18/2022 1240.76 5/18/2022 40.7 1240.76
5/19/2022 1241.64 5/19/2022 41.35 1241.64
5/20/2022 1240.71 5/20/2022 41.5 1240.71
5/23/2022 1218.81 5/23/2022 41.5 1218.81
5/24/2022 1233.38 5/24/2022 41.4 1233.38
5/25/2022 1268.43 5/25/2022 41.6 1268.43
5/26/2022 1268.57 5/26/2022 41.4 1268.57
5/27/2022 1285.45 5/27/2022 41.5 1285.45
5/30/2022 1293.92 5/30/2022 41.1 1293.92
5/31/2022 1292.68 5/31/2022 41.5 1292.68
6/1/2022 1299.52 6/1/2022 41.6 1299.52
6/2/2022 1288.62 6/2/2022 41.5 1288.62
6/3/2022 1287.98 6/3/2022 41.5 1287.98
6/6/2022 1290.01 6/6/2022 40.7 1290.01
6/7/2022 1291.35 6/7/2022 41 1291.35
6/8/2022 1307.91 6/8/2022 41.5 1307.91
6/9/2022 1307.8 6/9/2022 41.4 1307.8
6/10/2022 1284.08 6/10/2022 41.4 1284.08
6/13/2022 1227.04 6/13/2022 41 1227.04
6/14/2022 1230.31 6/14/2022 41 1230.31
6/15/2022 1213.93 6/15/2022 41 1213.93
6/16/2022 1236.63 6/16/2022 41 1236.63
6/17/2022 1217.3 6/17/2022 41 1217.3
6/20/2022 1180.4 6/20/2022 41.2 1180.4
6/21/2022 1172.47 6/21/2022 41.15 1172.47
6/22/2022 1169.27 6/22/2022 41 1169.27
6/23/2022 1188.88 6/23/2022 40.95 1188.88
6/24/2022 1185.48 6/24/2022 41 1185.48
6/27/2022 1202.82 6/27/2022 41 1202.82
6/28/2022 1218.1 6/28/2022 41 1218.1
6/29/2022 1218.09 6/29/2022 41 1218.09
6/30/2022 1197.6 6/30/2022 40.9 1197.6
7/1/2022 1198.9 7/1/2022 40.7 1198.9
7/4/2022 1195.53 7/4/2022 40.8 1195.53
7/5/2022 1181.29 7/5/2022 41 1181.29
7/6/2022 1149.61 7/6/2022 41 1149.61
7/7/2022 1166.48 7/7/2022 41 1166.48
7/8/2022 1171.31 7/8/2022 40.95 1171.31
7/11/2022 1155.29 7/11/2022 40.95 1155.29
7/12/2022 1174.82 7/12/2022 42 1174.82
7/13/2022 1173.92 7/13/2022 43.3 1173.92
7/14/2022 1182.17 7/14/2022 43.4 1182.17
7/15/2022 1179.25 7/15/2022 43.5 1179.25
7/18/2022 1176.49 7/18/2022 43.5 1176.49
7/19/2022 1178.33 7/19/2022 43.6 1178.33
7/20/2022 1194.14 7/20/2022 43.9 1194.14
7/21/2022 1198.47 7/21/2022 43.85 1198.47
7/22/2022 1194.76 7/22/2022 43.85 1194.76
7/25/2022 1188.5 7/25/2022 43.9 1188.5
7/26/2022 1185.07 7/26/2022 43.85 1185.07
7/27/2022 1191.04 7/27/2022 43.5 1191.04
7/28/2022 1208.12 7/28/2022 43.55 1208.12
7/29/2022 1206.33 7/29/2022 43.5 1206.33
8/1/2022 1231.35 8/1/2022 43.4 1231.35
8/2/2022 1241.62 8/2/2022 43.8 1241.62
8/3/2022 1249.76 8/3/2022 43.9 1249.76
8/4/2022 1254.15 8/4/2022 44 1254.15
8/5/2022 1252.74 8/5/2022 44 1252.74
8/8/2022 1256.75 8/8/2022 44.2 1256.75
8/9/2022 1258.85 8/9/2022 44 1258.85
8/10/2022 1256.5 8/10/2022 44.2 1256.5
8/11/2022 1252.07 8/11/2022 44.2 1252.07
8/12/2022 1262.33 8/12/2022 44.2 1262.33
8/15/2022 1274.2 8/15/2022 44.5 1274.2
8/16/2022 1274.69 8/16/2022 44.5 1274.69
8/17/2022 1275.28 8/17/2022 44.5 1275.28
8/18/2022 1273.66 8/18/2022 44.5 1273.66
8/19/2022 1269.18 8/19/2022 44.5 1269.18
8/22/2022 1260.43 8/22/2022 44.6 1260.43
8/23/2022 1270.81 8/23/2022 44.6 1270.81
8/24/2022 1277.16 8/24/2022 44.9 1277.16
 8/25/2022 1288.88 8/25/2022 45.2 1288.88
8/26/2022 1282.57 8/26/2022 45.15 1282.57
8/29/2022 1270.8 8/29/2022 45 1270.8
8/30/2022 1279.39 8/30/2022 45.2 1279.39
8/31/2022 1280.51 8/31/2022 45.2 1280.51
9/5/2022 1277.35 9/5/2022 45.9 1277.35
9/6/2022 1277.4 9/6/2022 45.8 1277.4
9/7/2022 1243.17 9/7/2022 45.3 1243.17
9/8/2022 1234.6 9/8/2022 45.3 1234.6
9/9/2022 1248.78 9/9/2022 45.3 1248.78
9/12/2022 1249.62 9/12/2022 45.3 1249.62
9/13/2022 1248.4 9/13/2022 45.7 1248.4
9/14/2022 1240.77 9/14/2022 45.45 1240.77
9/15/2022 1245.66 9/15/2022 45.45 1245.66
9/16/2022 1235.74 9/16/2022 45.25 1235.74
9/19/2022 1205.43 9/19/2022 45 1205.43
9/20/2022 1218.93 9/20/2022 43 1218.93
9/21/2022 1210.55 9/21/2022 42.8 1210.55
9/22/2022 1214.7 9/22/2022 42.25 1214.7
9/23/2022 1203.28 9/23/2022 42.5 1203.28
9/26/2022 1174.35 9/26/2022 42.3 1174.35
9/27/2022 1166.54 9/27/2022 42 1166.54
9/28/2022 1143.62 9/28/2022 41.8 1143.62
9/29/2022 1126.07 9/29/2022 41.8 1126.07
9/30/2022 1132.11 9/30/2022 41.8 1132.11
10/3/2022 1086.44 10/3/2022 42 1086.44
10/4/2022 1078.14 10/4/2022 41.9 1078.14
10/5/2022 1104.26 10/5/2022 41.7 1104.26
10/6/2022 1074.52 10/6/2022 41.65 1074.52
10/7/2022 1035.91 10/7/2022 41.4 1035.91
10/10/2022 1042.48 10/10/2022 41.1 1042.48
10/11/2022 1006.2 10/11/2022 41.1 1006.2
10/12/2022 1034.81 10/12/2022 41.15 1034.81
10/13/2022 1050.99 10/13/2022 41.5 1050.99
10/14/2022 1061.85 10/14/2022 41.5 1061.85
10/17/2022 1051.58 10/17/2022 41.4 1051.58
10/18/2022 1063.66 10/18/2022 41.4 1063.66
10/19/2022 1060.07 10/19/2022 41.4 1060.07
10/20/2022 1058.45 10/20/2022 41.5 1058.45
10/21/2022 1019.82 10/21/2022 41.45 1019.82
10/24/2022 986.15 10/24/2022 40.95 986.15
10/25/2022 981.18 10/25/2022 41 981.18
10/26/2022 985.92 10/26/2022 40.8 985.92
10/27/2022 1028.01 10/27/2022 40.3 1028.01
10/28/2022 1027.36 10/28/2022 40.3 1027.36
10/31/2022 1027.94 10/31/2022 40.1 1027.94
11/1/2022 1033.75 11/1/2022 40.7 1033.75
11/2/2022 1023.19 11/2/2022 40.5 1023.19
 11/3/2022 1019.81 11/3/2022 40.7 1019.81
11/4/2022 997.15 11/4/2022 40.45 997.15
11/7/2022 975.19 11/7/2022 40 975.19
11/8/2022 981.65 11/8/2022 40 981.65
11/9/2022 985.59 11/9/2022 40 985.59
11/10/2022 947.24 11/10/2022 39 947.24
11/11/2022 954.53 11/11/2022 39.5 954.53
11/14/2022 941.04 11/14/2022 39.5 941.04
11/15/2022 911.9 11/15/2022 39 911.9
11/16/2022 942.9 11/16/2022 39.5 942.9
11/17/2022 969.26 11/17/2022 40.5 969.26
11/18/2022 969.33 11/18/2022 40.85 969.33
11/21/2022 960.65 11/21/2022 40.7 960.65
11/22/2022 952.12 11/22/2022 41.5 952.12
11/23/2022 946 11/23/2022 41.3 946
11/24/2022 947.71 11/24/2022 41.4 947.71
11/25/2022 971.46 11/25/2022 41.7 971.46
11/28/2022 1005.69 11/28/2022 42.5 1005.69
11/29/2022 1032.16 11/29/2022 42.6 1032.16
11/30/2022 1048.42 11/30/2022 43 1048.42
12/1/2022 1036.28 12/1/2022 43 1036.28
12/2/2022 1080.01 12/2/2022 43.2 1080.01
12/5/2022 1093.67 12/5/2022 43.5 1093.67
12/6/2022 1048.69 12/6/2022 42.3 1048.69
12/7/2022 1041.02 12/7/2022 42.5 1041.02
12/8/2022 1050.53 12/8/2022 42.6 1050.53
12/9/2022 1051.81 12/9/2022 43 1051.81
12/12/2022 1032.07 12/12/2022 43.5 1032.07
12/13/2022 1047.45 12/13/2022 43.6 1047.45
12/14/2022 1050.43 12/14/2022 43.6 1050.43
12/15/2022 1055.32 12/15/2022 43.5 1055.32
12/16/2022 1052.48 12/16/2022 43.8 1052.48
12/19/2022 1038.4 12/19/2022 43.8 1038.4
12/20/2022 1023.13 12/20/2022 43.5 1023.13
12/21/2022 1018.88 12/21/2022 43.5 1018.88
12/22/2022 1022.61 12/22/2022 43.5 1022.61
12/23/2022 1020.34 12/23/2022 43.5 1020.34
12/26/2022 985.21 12/26/2022 43.1 985.21
12/27/2022 1004.57 12/27/2022 43 1004.57
12/28/2022 1015.66 12/28/2022 43.5 1015.66
12/29/2022 1009.29 12/29/2022 43.5 1009.29
12/30/2022 1007.09 12/30/2022 44.45 1007.09
1/3/2023 1043.9 1/3/2023 43.5 1043.9
1/4/2023 1046.35 1/4/2023 43.7 1046.35
1/5/2023 1055.82 1/5/2023 43.7 1055.82
1/6/2023 1051.44 1/6/2023 43.45 1051.44
1/9/2023 1054.21 1/9/2023 43.2 1054.21
1/10/2023 1053.35 1/10/2023 42.5 1053.35
1/11/2023 1055.76 1/11/2023 42.9 1055.76
1/12/2023 1056.39 1/12/2023 42.9 1056.39
1/13/2023 1060.17 1/13/2023 42.9 1060.17
1/16/2023 1066.68 1/16/2023 42.5 1066.68
1/17/2023 1088.29 1/17/2023 42.05 1088.29
1/18/2023 1098.28 1/18/2023 42.5 1098.28
1/19/2023 1108.08 1/19/2023 42.4 1108.08
1/27/2023 1117.1 1/27/2023 42.1 1117.1
1/30/2023 1102.57 1/30/2023 42.3 1102.57
1/31/2023 1111.18 1/31/2023 42.2 1111.18
2/1/2023 1075.97 2/1/2023 42 1075.97
2/2/2023 1077.59 2/2/2023 42 1077.59
2/3/2023 1077.15 2/3/2023 42 1077.15
2/6/2023 1089.29 2/6/2023 42 1089.29
2/7/2023 1065.84 2/7/2023 42 1065.84
2/8/2023 1072.22 2/8/2023 42.4 1072.22
2/9/2023 1064.03 2/9/2023 42.2 1064.03
2/10/2023 1055.3 2/10/2023 42.2 1055.3
2/13/2023 1043.7 2/13/2023 42 1043.7
2/14/2023 1038.64 2/14/2023 42 1038.64
2/15/2023 1048.2 2/15/2023 42 1048.2
2/16/2023 1058.29 2/16/2023 42 1058.29
2/17/2023 1059.31 2/17/2023 42.15 1059.31
2/20/2023 1086.69 2/20/2023 41.5 1086.69
2/21/2023 1082.23 2/21/2023 41.8 1082.23
2/22/2023 1054.28 2/22/2023 42 1054.28
2/23/2023 1053.66 2/23/2023 41.7 1053.66
2/24/2023 1039.56 2/24/2023 41.7 1039.56
2/27/2023 1021.25 2/27/2023 41.7 1021.25
2/28/2023 1024.68 2/28/2023 41.5 1024.68
3/1/2023 1040.55 3/1/2023 41.5 1040.55
3/2/2023 1037.61 3/2/2023 41.5 1037.61
3/3/2023 1024.77 3/3/2023 41.5 1024.77
3/6/2023 1027.18 3/6/2023 41.5 1027.18
3/7/2023 1037.84 3/7/2023 41.5 1037.84
3/8/2023 1049.18 3/8/2023 41.5 1049.18
3/9/2023 1055.95 3/9/2023 41.5 1055.95
3/10/2023 1053 3/10/2023 41.5 1053
3/13/2023 1052.8 3/13/2023 41.4 1052.8
3/14/2023 1040.13 3/14/2023 41.4 1040.13
3/15/2023 1062.19 3/15/2023 41.4 1062.19
3/16/2023 1047.4 3/16/2023 41.4 1047.4
3/17/2023 1045.14 3/17/2023 41.4 1045.14
3/20/2023 1023.1 3/20/2023 41.2 1023.1
3/21/2023 1032.43 3/21/2023 41.2 1032.43
3/22/2023 1040.54 3/22/2023 41.1 1040.54
3/23/2023 1045.1 3/23/2023 41.1 1045.1
3/24/2023 1046.79 3/24/2023 41.4 1046.79
3/27/2023 1052.25 3/27/2023 41.6 1052.25
3/28/2023 1054.29 3/28/2023 41.3 1054.29
3/29/2023 1056.33 3/29/2023 41.3 1056.33
3/30/2023 1059.44 3/30/2023 41.3 1059.44
3/31/2023 1064.64 3/31/2023 41.35 1064.64
4/3/2023 1079.28 4/3/2023 41.35 1079.28
4/4/2023 1078.45 4/4/2023 41 1078.45
4/5/2023 1080.86 4/5/2023 41 1080.86
4/6/2023 1070.91 4/6/2023 41 1070.91
4/7/2023 1069.71 4/7/2023 41.45 1069.71
4/10/2023 1065.35 4/10/2023 41.3 1065.35
4/11/2023 1069.46 4/11/2023 41.3 1069.46
4/12/2023 1069.45 4/12/2023 41 1069.45
4/13/2023 1064.3 4/13/2023 41 1064.3
4/14/2023 1052.89 4/14/2023 41 1052.89
4/17/2023 1053.81 4/17/2023 41 1053.81
4/18/2023 1055.02 4/18/2023 41 1055.02
4/19/2023 1048.98 4/19/2023 40.5 1048.98
4/20/2023 1049.25 4/20/2023 40.4 1049.25
4/21/2023 1042.91 4/21/2023 40.1 1042.91
4/24/2023 1041.36 4/24/2023 40.9 1041.36
4/25/2023 1034.85 4/25/2023 40.6 1034.85
4/26/2023 1040.8 4/26/2023 40.3 1040.8
4/27/2023 1039.63 4/27/2023 40 1039.63
4/28/2023 1049.12 4/28/2023 40 1049.12
5/4/2023 1040.61 5/4/2023 39 1040.61
5/5/2023 1040.31 5/5/2023 39 1040.31
5/8/2023 1053.44 5/8/2023 39 1053.44
5/9/2023 1053.77 5/9/2023 39 1053.77
5/10/2023 1058.26 5/10/2023 39.5 1058.26
5/11/2023 1057.12 5/11/2023 39.5 1057.12
5/12/2023 1066.9 5/12/2023 39.5 1066.9
5/15/2023 1065.71 5/15/2023 39 1065.71
5/16/2023 1065.91 5/16/2023 38.9 1065.91
5/17/2023 1060.44 5/17/2023 39 1060.44
5/18/2023 1068.31 5/18/2023 39 1068.31
5/19/2023 1067.07 5/19/2023 39 1067.07
5/22/2023 1070.64 5/22/2023 39.2 1070.64
5/23/2023 1065.85 5/23/2023 37 1065.85
5/24/2023 1061.79 5/24/2023 39 1061.79
5/25/2023 1064.63 5/25/2023 39 1064.63
5/26/2023 1063.76 5/26/2023 39 1063.76
5/29/2023 1074.98 5/29/2023 39 1074.98
5/30/2023 1078.05 5/30/2023 39 1078.05
5/31/2023 1075.17 5/31/2023 38.5 1075.17
6/1/2023 1078.39 6/1/2023 38.9 1078.39
6/2/2023 1090.84 6/2/2023 39.1 1090.84
6/5/2023 1097.82 6/5/2023 39 1097.82
 6/6/2023 1108.31 6/6/2023 39 1108.31
6/7/2023 1109.54 6/7/2023 39 1109.54
6/8/2023 1101.32 6/8/2023 39.5 1101.32
6/9/2023 1107.53 6/9/2023 39 1107.53
6/12/2023 1116.02 6/12/2023 39 1116.02
6/13/2023 1122.46 6/13/2023 38.5 1122.46
6/14/2023 1117.42 6/14/2023 38.5 1117.42
6/15/2023 1116.97 6/15/2023 38.5 1116.97
6/16/2023 1115.22 6/16/2023 38.6 1115.22
6/19/2023 1105.4 6/19/2023 38.5 1105.4
6/20/2023 1111.72 6/20/2023 38.5 1111.72
6/21/2023 1118.46 6/21/2023 38.7 1118.46
6/22/2023 1125.3 6/22/2023 38.5 1125.3
6/23/2023 1129.38 6/23/2023 38.4 1129.38
6/26/2023 1132.03 6/26/2023 39 1132.03
6/27/2023 1134.33 6/27/2023 39 1134.33
6/28/2023 1138.35 6/28/2023 39 1138.35
6/29/2023 1125.39 6/29/2023 39 1125.39
6/30/2023 1120.18 6/30/2023 39 1120.18
7/3/2023 1125.5 7/3/2023 39.1 1125.5
7/4/2023 1132 7/4/2023 39 1132
7/5/2023 1134.62 7/5/2023 39 1134.62
7/6/2023 1126.22 7/6/2023 39 1126.22
7/7/2023 1138.07 7/7/2023 39 1138.07
7/10/2023 1149.02 7/10/2023 39.8 1149.02
7/11/2023 1151.77 7/11/2023 39.45 1151.77
7/12/2023 1154.2 7/12/2023 39.6 1154.2
7/13/2023 1165.42 7/13/2023 39.95 1165.42
7/14/2023 1168.4 7/14/2023 39.8 1168.4
7/17/2023 1173.13 7/17/2023 37 1173.13
7/18/2023 1174.09 7/18/2023 37 1174.09
7/19/2023 1172.98 7/19/2023 36.55 1172.98
7/20/2023 1172.81 7/20/2023 36.5 1172.81
7/21/2023 1185.9 7/21/2023 36.5 1185.9
7/24/2023 1190.72 7/24/2023 36.2 1190.72
7/25/2023 1195.9 7/25/2023 36.2 1195.9
7/26/2023 1200.84 7/26/2023 36.1 1200.84
7/27/2023 1197.33 7/27/2023 36.1 1197.33
7/28/2023 1207.67 7/28/2023 36.55 1207.67
7/31/2023 1222.9 7/31/2023 36.65 1222.9
8/1/2023 1217.56 8/1/2023 36.8 1217.56
8/2/2023 1220.43 8/2/2023 36.8 1220.43
8/3/2023 1210.95 8/3/2023 36.85 1210.95
8/4/2023 1225.98 8/4/2023 37.2 1225.98
8/7/2023 1241.42 8/7/2023 37.25 1241.42
8/8/2023 1242.23 8/8/2023 37.5 1242.23
8/9/2023 1233.99 8/9/2023 37.4 1233.99
8/10/2023 1220.61 8/10/2023 37.35 1220.61
 8/11/2023 1232.21 8/11/2023 37.35 1232.21
8/14/2023 1236.84 8/14/2023 37.5 1236.84
8/15/2023 1234.05 8/15/2023 37.5 1234.05
8/16/2023 1243.26 8/16/2023 37.5 1243.26
8/17/2023 1233.48 8/17/2023 37.5 1233.48
8/18/2023 1177.99 8/18/2023 37.05 1177.99
8/21/2023 1179.76 8/21/2023 37.1 1179.76
8/22/2023 1180.49 8/22/2023 37 1180.49
8/23/2023 1172.56 8/23/2023 37.1 1172.56
8/24/2023 1189.39 8/24/2023 37.3 1189.39
8/25/2023 1183.37 8/25/2023 37.4 1183.37
8/28/2023 1201.72 8/28/2023 37.6 1201.72
8/29/2023 1204.43 8/29/2023 37.8 1204.43
8/30/2023 1213.16 8/30/2023 38.25 1213.16
8/31/2023 1224.05 8/31/2023 38.4 1224.05
9/5/2023 1234.98 9/5/2023 38.2 1234.98
9/6/2023 1245.5 9/6/2023 38.2 1245.5
9/7/2023 1243.14 9/7/2023 37.9 1243.14
9/8/2023 1241.48 9/8/2023 38.1 1241.48
9/11/2023 1223.63 9/11/2023 38 1223.63
9/12/2023 1245.44 9/12/2023 38 1245.44
9/13/2023 1238.39 9/13/2023 38.1 1238.39
9/14/2023 1223.81 9/14/2023 38 1223.81
9/15/2023 1227.36 9/15/2023 38 1227.36
9/18/2023 1211.81 9/18/2023 37.9 1211.81
9/19/2023 1211.5 9/19/2023 37.7 1211.5
9/20/2023 1226.11 9/20/2023 38 1226.11
9/21/2023 1212.74 9/21/2023 37.8 1212.74
9/22/2023 1193.05 9/22/2023 37.7 1193.05
9/25/2023 1153.2 9/25/2023 37.5 1153.2
9/26/2023 1137.96 9/26/2023 37.75 1137.96
9/27/2023 1153.85 9/27/2023 37.75 1153.85
9/28/2023 1152.43 9/28/2023 37.9 1152.43
9/29/2023 1154.15 9/29/2023 37.9 1154.15
10/2/2023 1155.25 10/2/2023 37.9 1155.25
10/3/2023 1118.1 10/3/2023 37.65 1118.1
10/4/2023 1128.67 10/4/2023 37.95 1128.67
10/5/2023 1113.89 10/5/2023 37.95 1113.89
10/6/2023 1128.54 10/6/2023 38 1128.54
10/9/2023 1137.36 10/9/2023 38 1137.36
10/10/2023 1143.69 10/10/2023 38.3 1143.69
10/11/2023 1150.81 10/11/2023 38.1 1150.81
10/12/2023 1151.61 10/12/2023 38 1151.61
10/13/2023 1154.73 10/13/2023 38 1154.73
10/16/2023 1141.42 10/16/2023 38 1141.42
10/17/2023 1121.65 10/17/2023 38.2 1121.65
10/18/2023 1103.4 10/18/2023 38 1103.4
10/19/2023 1087.85 10/19/2023 37.5 1087.85
10/20/2023 1108.03 10/20/2023 38 1108.03
10/23/2023 1093.53 10/23/2023 38 1093.53
10/24/2023 1105.9 10/24/2023 37.5 1105.9
10/25/2023 1101.66 10/25/2023 37.5 1101.66
10/26/2023 1055.45 10/26/2023 37 1055.45
10/27/2023 1060.62 10/27/2023 37 1060.62
10/30/2023 1042.4 10/30/2023 36.5 1042.4
10/31/2023 1028.19 10/31/2023 36.5 1028.19
11/1/2023 1039.66 11/1/2023 36 1039.66
11/2/2023 1075.47 11/2/2023 36.8 1075.47
11/3/2023 1076.78 11/3/2023 36.75 1076.78
11/6/2023 1089.66 11/6/2023 36.6 1089.66
11/7/2023 1080.29 11/7/2023 36.6 1080.29
11/8/2023 1113.43 11/8/2023 36.6 1113.43
11/9/2023 1113.89 11/9/2023 37 1113.89
11/10/2023 1101.68 11/10/2023 36.7 1101.68
11/13/2023 1100.07 11/13/2023 36.7 1100.07
11/14/2023 1109.73 11/14/2023 36.7 1109.73
11/15/2023 1122.5 11/15/2023 37 1122.5
11/16/2023 1125.53 11/16/2023 37 1125.53
11/17/2023 1101.19 11/17/2023 37 1101.19
11/20/2023 1103.66 11/20/2023 36.9 1103.66
11/21/2023 1110.46 11/21/2023 37 1110.46
11/22/2023 1113.82 11/22/2023 36.9 1113.82
11/23/2023 1088.49 11/23/2023 36.7 1088.49
11/24/2023 1095.61 11/24/2023 36.8 1095.61
11/27/2023 1088.06 11/27/2023 36.9 1088.06
11/28/2023 1095.43 11/28/2023 37 1095.43
11/29/2023 1102.8 11/29/2023 37 1102.8
11/30/2023 1094.13 11/30/2023 36.9 1094.13
12/1/2023 1102.16 12/1/2023 36.95 1102.16
12/4/2023 1120.49 12/4/2023 37 1120.49
12/5/2023 1115.97 12/5/2023 37 1115.97
12/6/2023 1126.43 12/6/2023 37 1126.43
12/7/2023 1121.49 12/7/2023 37 1121.49
12/8/2023 1124.44 12/8/2023 37 1124.44
12/11/2023 1125.5 12/11/2023 37.2 1125.5
12/12/2023 1127.63 12/12/2023 37.2 1127.63
12/13/2023 1114.2 12/13/2023 37 1114.2
12/14/2023 1110.13 12/14/2023 37 1110.13
12/15/2023 1102.3 12/15/2023 37 1102.3
12/18/2023 1091.88 12/18/2023 36.15 1091.88
12/19/2023 1096.3 12/19/2023 37 1096.3
12/20/2023 1100.76 12/20/2023 37 1100.76
12/21/2023 1102.43 12/21/2023 37 1102.43
12/22/2023 1103.06 12/22/2023 36.75 1103.06
12/25/2023 1117.66 12/25/2023 36.4 1117.66
12/26/2023 1122.25 12/26/2023 36.4 1122.25
12/27/2023 1121.99 12/27/2023 36.4 1121.99
12/28/2023 1128.93 12/28/2023 36.35 1128.93
12/29/2023 1129.93 12/29/2023 37 1129.93
R_SMB R_VN-INDEX

-0.62% -1.52% Beta 0.261421

2.17% 0.31% Rf
-1.22% 0.99% Rm
0.00% -0.25%
-0.92% 1.08%
0.31% 0.15%
-0.93% 0.49%
0.00% -0.10%
0.00% 0.87%
0.00% -0.11%
0.00% -0.75%
0.00% 0.05%
0.00% 0.97%
1.25% -0.49%
0.00% 0.18%
-1.85% 0.07%
0.63% 0.01%
0.00% 0.36%
1.56% 0.41%
-2.46% -0.01%
0.32% -0.57%
0.63% -0.22%
1.56% 1.92%
-0.62% 1.24%
0.31% 0.82%
1.23% 0.75%
0.61% -0.15%
-0.61% 1.09%
0.30% 0.32%
-0.30% 0.65%
0.00% 1.75%
0.00% 0.14%
0.30% 0.56%
-0.61% -0.74%
0.00% 0.33%
0.00% -2.50%
0.92% 1.47%
1.52% 1.47%
-0.60% -0.15%
-0.90% 0.21%
-0.91% -0.05%
0.92% -0.88%
0.00% -0.07%
-0.45% 1.70%
0.46% 0.41%
0.00% 0.30%
 0.00% -0.43%
0.00% 0.77%
3.03% -0.52%
-1.47% -0.43%
0.60% -2.05%
0.00% 0.71%
-0.59% -1.89%
0.00% -0.03%
0.00% 0.63%
4.48% 0.72%
-2.86% -0.23%
4.12% 0.79%
-1.13% -0.28%
0.57% -0.14%
0.28% 0.25%
0.28% 0.24%
-1.13% 0.84%
0.86% -0.91%
0.28% -0.66%
-0.28% 0.41%
0.28% -0.31%
0.00% -0.58%
0.00% -0.52%
0.00% -1.01%
-5.37% 0.41%
-0.90% -0.04%
-2.11% 0.22%
2.15% 0.92%
0.00% -0.29%
0.15% 0.57%
0.00% -0.12%
-0.75% -0.45%
0.00% -1.66%
0.00% -0.04%
0.00% -0.66%
0.00% -0.44%
0.00% 0.58%
0.00% 0.63%
0.00% 0.71%
0.00% 1.07%
0.00% 0.01%
0.00% 0.08%
-0.30% 1.09%
-0.30% -0.09%
0.30% -0.25%
0.00% -0.11%
-0.30% -1.29%
0.00% 0.53%
 0.00% -0.32%
0.00% -0.05%
-0.30% -0.23%
0.00% -0.98%
0.00% -1.40%
-0.31% 0.50%
-0.31% 0.03%
0.00% -0.34%
0.00% 1.06%
0.31% 0.48%
0.00% -0.09%
0.77% -0.82%
-0.46% -0.43%
0.00% 0.37%
0.61% -0.70%
-0.91% -0.31%
0.00% 0.60%
0.77% 1.00%
0.46% 0.00%
0.30% 0.38%
-0.30% -0.28%
2.73% -0.10%
0.00% -1.67%
-1.18% 0.72%
0.00% 1.65%
0.30% -0.38%
1.19% -0.17%
0.00% 1.32%
0.00% 0.24%
-0.29% -0.92%
0.88% 0.28%
0.00% 0.47%
4.68% 0.51%
2.79% -0.33%
1.90% -0.29%
2.93% 0.99%
-0.52% 0.05%
1.82% -0.66%
0.00% 0.64%
2.30% -0.03%
1.50% 0.76%
0.99% -0.11%
-0.49% 0.66%
-2.45% -0.16%
0.00% 0.46%
-3.77% -1.19%
4.96% 0.57%
1.49% 0.58%
-0.98% -0.63%
4.70% -1.81%
-1.18% -0.88%
0.36% 0.14%
-0.60% 0.96%
-1.68% -0.09%
-2.44% 0.10%
1.25% -0.87%
-1.48% 0.22%
-0.25% 1.08%
-0.75% 0.06%
0.00% 0.11%
3.29% 0.37%
-0.74% 0.99%
1.73% 0.29%
-1.70% -0.48%
-1.23% -0.96%
0.00% -0.62%
-1.25% 0.05%
-1.52% 0.14%
0.26% 0.56%
0.00% -0.48%
-4.10% -0.18%
-1.34% -0.09%
1.63% -0.28%
-0.53% 0.00%
-2.68% -0.40%
3.03% -0.10%
0.00% 0.70%
1.34% 1.14%
0.00% 0.27%
-0.79% 0.70%
-1.33% -0.16%
0.00% 0.20%
0.27% -0.68%
0.27% -0.47%
3.22% 0.24%
1.30% -0.08%
-2.05% 0.35%
1.31% 0.72%
0.00% -0.13%
0.13% 0.30%
0.39% -0.84%
0.26% 0.13%
2.05% -0.49%
0.00% -0.46%
1.88% 0.52%
-5.55% -0.04%
 1.83% -0.05%
0.51% 0.45%
-1.53% 0.17%
1.04% -0.05%
0.26% 0.14%
-0.26% -0.47%
2.05% -0.06%
-0.75% -0.57%
0.89% 0.37%
0.00% 0.06%
-1.13% 0.59%
-1.02% 0.30%
-1.03% -0.01%
-0.78% -0.06%
0.13% 0.50%
-0.91% -0.21%
0.79% 1.68%
0.00% 0.67%
1.83% 0.19%
5.64% 0.06%
0.73% -0.09%
-0.72% -0.15%
1.21% -0.56%
0.00% 0.16%
-0.24% -0.55%
-0.24% -0.05%
0.00% -0.22%
3.37% -0.70%
-1.63% 0.54%
0.00% -0.77%
0.71% -1.27%
-10.82% -1.02%
4.22% -0.15%
-0.25% 0.05%
-0.76% 0.14%
-0.26% -0.80%
0.00% 0.04%
-0.26% -1.18%
-0.26% -0.61%
0.26% 1.31%
2.83% -0.27%
-0.75% 0.03%
0.25% 0.26%
-2.01% -0.60%
0.26% 0.15%
0.77% 0.66%
0.00% -0.21%
-0.63% -0.49%
-1.66% -0.77%
0.00% -0.30%
2.34% 0.12%
0.25% 0.44%
0.00% 0.32%
0.00% -0.06%
-1.27% 0.21%
-0.77% -0.24%
0.13% 0.51%
2.71% 0.16%
-1.01% -0.42%
-1.27% 0.59%
-0.26% -0.16%
-2.32% -0.97%
-0.53% 0.32%
-2.65% -1.03%
0.82% 1.18%
-3.24% 0.87%
-6.98% -0.28%
-1.50% 0.12%
-6.40% 0.06%
6.84% 0.70%
6.71% 0.48%
-1.43% -0.03%
-1.45% 0.79%
-0.44% 0.52%
-6.94% -3.22%
0.00% -2.39%
-1.75% -0.91%
-3.07% 0.10%
-1.67% -0.34%
6.95% 1.36%
2.06% 0.24%
-0.93% -1.07%
0.94% 0.42%
-0.62% 0.32%
-0.16% 0.06%
-2.97% -0.08%
0.65% -0.29%
2.56% -0.73%
0.00% 0.09%
0.00% 1.01%
-0.94% -0.54%
-2.05% -3.19%
1.13% 0.70%
-1.43% -1.51%
0.16% 0.28%
-0.65% -1.81%
-2.60% 0.25%
1.33% 0.70%
1.64% -0.14%
-1.94% 0.44%
0.00% -0.21%
-1.32% -6.28%
-0.17% 0.24%
0.17% -3.12%
-3.34% -5.19%
0.35% -0.97%
-0.69% -1.83%
1.04% -0.28%
0.00% 0.25%
-0.34% -2.91%
-0.17% -2.23%
-3.28% -6.08%
1.79% -1.11%
3.51% 4.71%
-1.69% 0.57%
1.72% 0.27%
-1.69% -4.86%
-1.72% 0.04%
1.75% 2.67%
0.69% 3.17%
0.00% 4.98%
0.00% 1.35%
0.00% 0.18%
0.00% 1.65%
0.00% -0.31%
-0.68% 1.04%
0.00% 0.21%
3.45% 1.28%
-1.67% 0.45%
1.36% 1.14%
0.00% 0.68%
-0.33% -3.54%
-1.01% 0.27%
0.17% 0.65%
0.51% 0.36%
-0.17% -0.76%
-0.84% -0.46%
0.68% 0.25%
0.51% -0.86%
-0.84% 0.22%
1.69% 2.41%
0.33% 1.78%
1.33% 2.16%
0.00% 1.79%
 0.33% 0.84%
0.65% -0.13%
0.49% -0.22%
0.00% -0.65%
0.16% 1.21%
0.00% 1.06%
0.97% 0.83%
1.60% 1.15%
0.63% -1.16%
0.00% 0.74%
-1.25% 1.17%
-0.32% -1.34%
0.32% 0.46%
0.00% 0.36%
1.27% 1.64%
-0.62% -0.44%
0.00% 0.73%
0.31% 0.31%
-0.94% 0.26%
-0.63% 1.55%
1.59% -0.05%
1.88% 0.14%
-2.15% -3.70%
-1.26% -0.44%
0.00% -3.60%
0.00% 2.84%
0.00% -0.20%
0.00% 0.10%
0.64% 1.55%
-0.32% 0.31%
-0.63% -0.35%
0.00% -0.98%
0.00% -0.60%
0.00% -0.31%
-0.96% -2.65%
0.97% -0.51%
-0.96% 2.23%
0.32% -0.13%
1.29% 0.62%
0.00% 1.60%
0.00% 0.26%
0.00% 0.13%
0.32% 1.38%
-0.32% -0.60%
0.00% -0.29%
0.00% -0.07%
0.00% 0.21%
0.00% 0.80%
 0.00% -0.55%
-0.32% -1.22%
1.27% 0.03%
-0.94% -0.77%
-0.95% 0.20%
-0.64% -3.22%
-3.23% -5.31%
1.67% 3.59%
0.00% -2.77%
0.00% 1.30%
-0.66% -0.34%
0.66% 2.04%
1.64% 1.59%
0.00% 1.24%
2.90% 0.27%
-1.25% 0.17%
-1.59% 0.21%
0.00% -0.01%
2.58% 0.46%
-0.94% 0.96%
0.00% -0.50%
-1.59% -0.07%
1.61% -0.44%
0.00% 0.56%
0.00% -0.35%
-0.63% 0.77%
0.64% 1.63%
0.32% 0.63%
0.00% -0.07%
-1.58% 0.14%
1.61% 0.49%
0.16% 0.30%
0.16% 1.14%
0.95% 1.37%
0.00% -0.27%
0.00% -1.47%
5.62% 0.21%
0.59% -0.09%
-1.76% -0.06%
0.30% 0.02%
-0.60% 0.63%
0.90% 0.19%
0.89% 0.14%
-0.29% -0.38%
0.00% 0.77%
0.59% 0.78%
1.76% -0.19%
-1.16% 0.70%
-0.88% -0.43%
0.88% -0.03%
1.17% 0.47%
0.58% -0.93%
-0.14% 0.14%
1.58% 0.98%
-1.42% -0.46%
0.57% 0.52%
0.57% 0.11%
0.57% 0.44%
-1.13% -0.10%
0.57% 0.56%
1.70% 0.20%
-0.84% 0.44%
1.41% 1.11%
3.06% 0.27%
2.56% 0.06%
1.18% 0.04%
0.00% 0.08%
-1.04% -0.57%
-0.26% 1.16%
0.00% 1.20%
0.53% -1.09%
0.52% -0.46%
-8.07% -2.69%
1.98% -0.21%
0.00% 0.70%
0.00% 0.89%
-0.28% 0.19%
-0.56% 0.47%
0.28% -0.21%
0.00% 0.06%
0.00% 1.46%
0.56% -0.01%
0.00% 0.03%
0.28% 0.74%
1.11% 0.73%
0.82% -1.60%
0.00% 1.90%
0.27% 0.48%
0.00% 1.00%
0.00% 0.69%
1.36% 0.42%
0.00% 0.16%
1.34% 0.42%
-0.26% 0.60%
2.91% 0.42%
0.00% -0.71%
 3.08% 0.58%
6.23% 0.54%
-3.76% 0.54%
2.44% 0.17%
0.00% 0.83%
-1.19% -0.07%
0.00% 0.96%
0.48% -0.79%
0.24% 1.46%
0.48% 1.73%
2.38% -0.83%
0.00% 1.11%
-0.23% -1.43%
0.00% 1.49%
0.70% 1.28%
-1.85% 0.22%
-0.94% -0.42%
-0.71% -1.05%
0.72% 1.58%
0.00% 0.64%
0.00% 0.75%
-0.24% -0.18%
0.00% 0.58%
0.72% 1.50%
-0.47% 1.08%
0.00% 0.94%
2.38% 1.16%
0.70% 0.97%
-1.85% 1.47%
0.94% 0.62%
-0.47% -0.52%
0.00% 0.11%
0.00% 0.57%
0.47% -0.19%
-2.10% -5.11%
2.14% 0.33%
0.23% 2.60%
-0.58% 0.22%
-0.12% -0.06%
2.58% -2.57%
-1.83% -3.43%
-3.49% -6.67%
1.20% 3.19%
0.00% -2.00%
0.95% 3.86%
1.42% 3.32%
1.16% 0.08%
0.23% 1.32%
-1.38% -3.88%
5.58% 2.93%
-3.08% 3.66%
-0.11% 1.61%
-0.11% -0.07%
-0.46% 0.13%
0.00% 0.22%
0.00% -1.33%
0.00% 0.29%
-0.46% 0.26%
0.00% 1.51%
0.46% 0.04%
0.00% 0.03%
-0.46% -1.55%
0.00% 0.01%
0.00% -0.04%
0.00% -0.54%
0.69% 0.70%
-0.68% 1.00%
-0.69% -0.01%
0.58% 0.25%
0.00% -0.39%
-0.58% 0.52%
-0.46% 1.25%
0.00% -0.57%
-0.23% 0.03%
-0.35% -0.92%
-1.05% -1.83%
0.00% 0.11%
-0.71% -0.08%
2.98% 1.16%
1.73% 0.91%
0.00% 0.43%
0.00% 2.07%
0.23% 0.69%
-0.45% 0.95%
-0.68% 0.32%
0.46% 0.20%
-0.23% -0.60%
0.00% -0.26%
-0.92% 1.69%
-0.23% -0.33%
-0.46% 0.60%
0.00% -0.69%
-1.63% -0.68%
1.65% 1.77%
0.00% 0.61%
0.00% -3.19%
-0.70% 1.69%
0.70% -2.62%
-0.23% 0.33%
-0.93% 0.80%
0.00% 0.80%
-1.18% 0.23%
0.48% 1.15%
0.00% -0.47%
-0.47% -0.70%
-2.86% 1.43%
0.49% -0.28%
0.98% 1.04%
0.00% -0.56%
0.97% 0.35%
0.00% -0.60%
-1.44% -0.48%
-0.49% 0.78%
-2.44% 1.25%
0.00% 0.45%
-0.50% 1.09%
-0.25% 0.82%
-0.25% 0.62%
0.51% -1.00%
3.02% 1.30%
-3.66% 0.57%
0.00% 0.73%
1.27% 0.22%
2.50% 1.75%
2.44% 0.72%
-2.38% -1.11%
0.00% -2.86%
0.00% 0.99%
-0.49% -0.70%
0.49% 2.13%
0.00% 0.74%
0.00% 0.41%
0.00% -0.79%
1.22% 0.25%
0.00% 1.31%
0.00% -0.37%
0.00% 0.53%
-0.72% -0.22%
0.73% 0.21%
1.20% 0.75%
0.00% 1.13%
0.00% 0.30%
0.00% -0.11%
-1.19% 0.61%
 0.00% 0.23%
0.00% -0.64%
0.00% -3.99%
-2.41% 2.49%
2.47% -1.00%
-0.96% -2.00%
-6.20% -3.77%
3.76% 0.10%
3.75% -1.36%
-0.60% 1.09%
0.00% 0.42%
0.00% -4.29%
0.00% 2.39%
0.61% -0.20%
0.96% 1.80%
-0.48% -1.92%
-0.24% 0.31%
0.00% 0.33%
0.00% 0.01%
-1.44% 1.29%
0.00% 1.27%
0.00% 0.32%
0.00% 1.39%
0.49% 0.17%
0.00% 0.81%
-0.49% -0.30%
1.22% 1.37%
-1.08% 0.19%
0.85% -0.34%
-0.24% -0.35%
-0.73% 0.30%
1.22% 1.03%
0.00% -0.57%
-1.20% -0.16%
1.22% 1.02%
-2.41% -3.30%
0.00% -2.30%
1.73% -0.01%
-0.24% 0.83%
-0.24% -0.64%
0.00% 0.93%
0.00% 1.14%
0.00% 0.25%
0.00% 0.24%
0.00% 0.88%
-2.44% -0.33%
1.25% -0.62%
0.99% 0.78%
 0.00% 0.10%
0.73% -0.29%
0.00% -0.13%
-0.49% 0.46%
0.00% 0.00%
-0.24% 0.50%
0.00% -0.16%
-0.24% -0.79%
0.49% 0.81%
0.00% 0.15%
-0.12% -0.12%
-0.37% -1.94%
0.00% 1.08%
-0.61% -0.01%
0.62% 0.21%
0.00% -0.53%
0.49% 0.35%
1.22% 1.13%
1.20% 0.60%
0.48% 0.23%
1.66% 0.49%
0.70% 1.56%
0.23% 0.05%
0.35% -0.21%
-0.12% 0.00%
0.23% 0.06%
0.00% 0.20%
-0.23% -0.01%
0.00% -0.11%
0.00% -0.65%
-5.53% 0.32%
0.00% -0.28%
-0.24% 0.45%
0.00% 2.26%
0.00% 1.05%
-0.24% 0.44%
-0.25% -0.37%
0.12% 0.94%
0.61% -0.56%
2.20% 0.28%
1.43% 0.56%
3.53% 0.76%
-1.14% -0.41%
0.00% 0.24%
0.00% -0.18%
0.23% 0.75%
0.00% 0.22%
0.23% -0.69%
 0.00% 0.64%
0.00% -0.41%
-0.46% -1.19%
0.23% -0.35%
0.00% 1.13%
0.46% 1.72%
0.00% 0.80%
-0.46% -0.52%
0.46% -0.55%
-0.68% -0.43%
0.00% 0.46%
0.00% -0.21%
0.00% -2.61%
-1.15% -2.06%
0.23% 2.35%
0.00% 0.42%
0.23% 1.04%
0.23% -0.30%
-0.23% 0.87%
0.46% -0.01%
0.00% -0.04%
-0.69% 0.08%
0.23% 0.22%
-0.46% -0.17%
-1.40% 0.10%
0.00% -0.07%
-0.24% -1.40%
2.60% 1.38%
-0.23% 0.80%
-0.46% 0.37%
-0.23% -0.57%
0.00% 0.01%
-0.70% 0.83%
0.70% 1.82%
-1.16% -0.20%
0.00% 0.40%
1.18% -0.01%
-0.70% -1.62%
-0.47% -0.76%
1.18% 1.22%
-0.47% -0.96%
0.00% 0.00%
-0.70% -2.89%
0.00% -0.96%
0.00% 0.27%
0.00% 1.56%
0.00% 0.52%
0.71% -2.25%
 0.00% 2.77%
0.00% 0.14%
0.00% -0.73%
0.00% 0.56%
0.00% 1.26%
0.00% 0.22%
-0.47% 0.29%
0.00% 0.09%
0.00% -0.34%
0.00% -1.98%
0.47% 1.41%
-0.12% -0.04%
0.35% 1.06%
-2.10% -0.21%
-0.24% 0.40%
0.00% -0.49%
0.00% 0.59%
-1.43% -1.15%
1.45% 0.27%
-0.36% -0.58%
0.00% 0.58%
0.00% -0.88%
0.00% 1.31%
-0.12% 0.02%
0.00% -0.42%
-0.36% -1.69%
0.00% 0.00%
0.36% 0.36%
0.72% -0.85%
-1.19% -1.38%
0.72% 0.45%
-0.72% 0.45%
0.24% 0.14%
0.00% 0.53%
-0.24% 1.76%
-0.24% 0.59%
0.12% -0.10%
-0.36% -0.27%
0.48% 0.02%
-0.24% -1.02%
0.24% 0.98%
0.24% -0.48%
0.00% 0.11%
-0.12% 1.63%
1.08% 0.54%
-0.60% -0.31%
-0.36% 0.19%
0.72% -1.35%
-0.24% -1.35%
-0.48% -1.80%
0.48% 1.51%
-0.24% -0.34%
-0.72% -0.92%
0.00% -1.78%
0.00% -1.83%
-0.12% -1.55%
0.00% -1.05%
0.36% 0.66%
-1.20% -4.95%
0.49% 2.32%
0.49% 0.93%
0.36% -0.21%
0.72% 1.17%
0.84% -1.33%
0.47% 0.89%
0.00% -2.31%
-0.94% -4.49%
-0.24% 1.89%
0.00% 0.62%
-0.95% -4.82%
-5.78% -4.53%
4.35% -0.91%
0.25% 4.81%
-0.49% 1.01%
1.60% 0.07%
0.36% -0.07%
0.00% -1.77%
-0.24% 1.20%
0.48% 2.84%
-0.48% 0.01%
0.24% 1.33%
-0.96% 0.66%
0.97% -0.10%
0.24% 0.53%
-0.24% -0.84%
0.00% -0.05%
-1.93% 0.16%
0.74% 0.10%
1.22% 1.28%
-0.24% -0.01%
0.00% -1.81%
-0.97% -4.44%
0.00% 0.27%
0.00% -1.33%
0.00% 1.87%
0.00% -1.56%
 0.49% -3.03%
-0.12% -0.67%
-0.36% -0.27%
-0.12% 1.68%
0.12% -0.29%
0.00% 1.46%
0.00% 1.27%
0.00% 0.00%
-0.24% -1.68%
-0.49% 0.11%
0.25% -0.28%
0.49% -1.19%
0.00% -2.68%
0.00% 1.47%
-0.12% 0.41%
0.00% -1.37%
2.56% 1.69%
3.10% -0.08%
0.23% 0.70%
0.23% -0.25%
0.00% -0.23%
0.23% 0.16%
0.69% 1.34%
-0.11% 0.36%
0.00% -0.31%
0.11% -0.52%
-0.11% -0.29%
-0.80% 0.50%
0.11% 1.43%
-0.11% -0.15%
-0.23% 2.07%
0.92% 0.83%
0.23% 0.66%
0.23% 0.35%
0.00% -0.11%
0.45% 0.32%
-0.45% 0.17%
0.45% -0.19%
0.00% -0.35%
0.00% 0.82%
0.68% 0.94%
0.00% 0.04%
0.00% 0.05%
0.00% -0.13%
0.00% -0.35%
0.22% -0.69%
0.00% 0.82%
0.67% 0.50%
 0.67% 0.92%
-0.11% -0.49%
-0.33% -0.92%
0.44% 0.68%
0.00% 0.09%
1.55% -0.25%
-0.22% 0.00%
-1.09% -2.68%
0.00% -0.69%
0.00% 1.15%
0.00% 0.07%
0.88% -0.10%
-0.55% -0.61%
0.00% 0.39%
-0.44% -0.80%
-0.55% -2.45%
-4.44% 1.12%
-0.47% -0.69%
-1.29% 0.34%
0.59% -0.94%
-0.47% -2.40%
-0.71% -0.67%
-0.48% -1.96%
0.00% -1.53%
0.00% 0.54%
0.48% -4.03%
-0.24% -0.76%
-0.48% 2.42%
-0.12% -2.69%
-0.60% -3.59%
-0.72% 0.63%
0.00% -3.48%
0.12% 2.84%
0.85% 1.56%
0.00% 1.03%
-0.24% -0.97%
0.00% 1.15%
0.00% -0.34%
0.24% -0.15%
-0.12% -3.65%
-1.21% -3.30%
0.12% -0.50%
-0.49% 0.48%
-1.23% 4.27%
0.00% -0.06%
-0.50% 0.06%
1.50% 0.57%
-0.49% -1.02%
 0.49% -0.33%
-0.61% -2.22%
-1.11% -2.20%
0.00% 0.66%
0.00% 0.40%
-2.50% -3.89%
1.28% 0.77%
0.00% -1.41%
-1.27% -3.10%
1.28% 3.40%
2.53% 2.80%
0.86% 0.01%
-0.37% -0.90%
1.97% -0.89%
-0.48% -0.64%
0.24% 0.18%
0.72% 2.51%
1.92% 3.52%
0.24% 2.63%
0.94% 1.58%
0.00% -1.16%
0.47% 4.22%
0.69% 1.26%
-2.76% -4.11%
0.47% -0.73%
0.24% 0.91%
0.94% 0.12%
1.16% -1.88%
0.23% 1.49%
0.00% 0.28%
-0.23% 0.47%
0.69% -0.27%
0.00% -1.34%
-0.68% -1.47%
0.00% -0.42%
0.00% 0.37%
0.00% -0.22%
-0.92% -3.44%
-0.23% 1.97%
1.16% 1.10%
0.00% -0.63%
2.18% -0.22%
-2.14% 3.66%
0.46% 0.23%
0.00% 0.91%
-0.57% -0.41%
-0.58% 0.26%
-1.62% -0.08%
 0.94% 0.23%
0.00% 0.06%
0.00% 0.36%
-0.93% 0.61%
-1.06% 2.03%
1.07% 0.92%
-0.24% 0.89%
-0.71% 0.81%
0.48% -1.30%
-0.24% 0.78%
-0.47% -3.17%
0.00% 0.15%
0.00% -0.04%
0.00% 1.13%
0.00% -2.15%
0.95% 0.60%
-0.47% -0.76%
0.00% -0.82%
-0.47% -1.10%
0.00% -0.48%
0.00% 0.92%
0.00% 0.96%
0.36% 0.10%
-1.54% 2.58%
0.72% -0.41%
0.48% -2.58%
-0.71% -0.06%
0.00% -1.34%
0.00% -1.76%
-0.48% 0.34%
0.00% 1.55%
0.00% -0.28%
0.00% -1.24%
0.00% 0.24%
0.00% 1.04%
0.00% 1.09%
0.00% 0.65%
0.00% -0.28%
-0.24% -0.02%
0.00% -1.20%
0.00% 2.12%
0.00% -1.39%
0.00% -0.22%
-0.48% -2.11%
0.00% 0.91%
-0.24% 0.79%
0.00% 0.44%
0.73% 0.16%
 0.48% 0.52%
-0.72% 0.19%
0.00% 0.19%
0.00% 0.29%
0.12% 0.49%
0.00% 1.38%
-0.85% -0.08%
0.00% 0.22%
0.00% -0.92%
1.10% -0.11%
-0.36% -0.41%
0.00% 0.39%
-0.73% 0.00%
0.00% -0.48%
0.00% -1.07%
0.00% 0.09%
0.00% 0.11%
-1.22% -0.57%
-0.25% 0.03%
-0.74% -0.60%
2.00% -0.15%
-0.73% -0.63%
-0.74% 0.57%
-0.74% -0.11%
0.00% 0.91%
-2.50% -0.81%
0.00% -0.03%
0.00% 1.26%
0.00% 0.03%
1.28% 0.43%
0.00% -0.11%
0.00% 0.93%
-1.27% -0.11%
-0.26% 0.02%
0.26% -0.51%
0.00% 0.74%
0.00% -0.12%
0.51% 0.33%
-5.61% -0.45%
5.41% -0.38%
0.00% 0.27%
0.00% -0.08%
0.00% 1.05%
0.00% 0.29%
-1.28% -0.27%
1.04% 0.30%
0.51% 1.15%
-0.26% 0.64%
 0.00% 0.96%
0.00% 0.11%
1.28% -0.74%
-1.27% 0.56%
0.00% 0.77%
-1.28% 0.58%
0.00% -0.45%
0.00% -0.04%
0.26% -0.16%
-0.26% -0.88%
0.00% 0.57%
0.52% 0.61%
-0.52% 0.61%
-0.26% 0.36%
1.56% 0.23%
0.00% 0.20%
0.00% 0.35%
0.00% -1.14%
0.00% -0.46%
0.26% 0.47%
-0.26% 0.58%
0.00% 0.23%
0.00% -0.74%
0.00% 1.05%
2.05% 0.96%
-0.88% 0.24%
0.38% 0.21%
0.88% 0.97%
-0.38% 0.26%
-7.04% 0.40%
0.00% 0.08%
-1.22% -0.09%
-0.14% -0.01%
0.00% 1.12%
-0.82% 0.41%
0.00% 0.44%
-0.28% 0.41%
0.00% -0.29%
1.25% 0.86%
0.27% 1.26%
0.41% -0.44%
0.00% 0.24%
0.14% -0.78%
0.95% 1.24%
0.13% 1.26%
0.67% 0.07%
-0.27% -0.66%
-0.13% -1.08%
 0.00% 0.95%
0.40% 0.38%
0.00% -0.23%
0.00% 0.75%
0.00% -0.79%
-1.20% -4.50%
0.13% 0.15%
-0.27% 0.06%
0.27% -0.67%
0.54% 1.44%
0.27% -0.51%
0.53% 1.55%
0.53% 0.23%
1.19% 0.72%
0.39% 0.90%
-0.52% 0.89%
0.00% 0.85%
-0.79% -0.19%
0.53% -0.13%
-0.26% -1.44%
0.00% 1.78%
0.26% -0.57%
-0.26% -1.18%
0.00% 0.29%
-0.26% -1.27%
-0.53% -0.03%
0.80% 1.21%
-0.53% -1.09%
-0.26% -1.62%
-0.53% -3.34%
0.67% -1.32%
0.00% 1.40%
0.40% -0.12%
0.00% 0.15%
0.00% 0.10%
-0.66% -3.22%
0.80% 0.95%
0.00% -1.31%
0.13% 1.32%
0.00% 0.78%
0.79% 0.56%
-0.52% 0.62%
-0.26% 0.07%
0.00% 0.27%
0.00% -1.15%
0.53% -1.73%
-0.52% -1.63%
-1.32% -1.41%
 1.33% 1.86%
0.00% -1.31%
-1.32% 1.13%
0.00% -0.38%
-1.33% -4.19%
0.00% 0.49%
-1.35% -1.72%
0.00% -1.36%
-1.37% 1.12%
2.22% 3.44%
-0.14% 0.12%
-0.41% 1.20%
0.00% -0.86%
0.00% 3.07%
1.09% 0.04%
-0.81% -1.10%
0.00% -0.15%
0.00% 0.88%
0.82% 1.15%
0.00% 0.27%
0.00% -2.16%
-0.27% 0.22%
0.27% 0.62%
-0.27% 0.30%
-0.54% -2.27%
0.27% 0.65%
0.27% -0.69%
0.27% 0.68%
0.00% 0.67%
-0.27% -0.79%
0.14% 0.73%
0.14% 1.66%
0.00% -0.40%
0.00% 0.94%
0.00% -0.44%
0.00% 0.26%
0.54% 0.09%
0.00% 0.19%
-0.54% -1.19%
0.00% -0.37%
0.00% -0.71%
-2.30% -0.95%
2.35% 0.40%
0.00% 0.41%
0.00% 0.15%
-0.68% 0.06%
-0.95% 1.32%
0.00% 0.41%
 0.00% -0.02%
-0.14% 0.62%
1.79% 0.09%
DATE NĂM VN-INDEX NĂM VN-INDEX
1/2/2019 2019 891.75 2019 971.54
1/3/2019 2019 878.22 2020 889.48
1/4/2019 2019 880.9 2021 1311.77
1/7/2019 2019 889.64 2022 1252.68
1/8/2019 2019 887.44 2023 1111.28
1/9/2019 2019 896.99
1/10/2019 2019 898.3
1/11/2019 2019 902.71
1/14/2019 2019 901.8
1/15/2019 2019 909.68
1/16/2019 2019 908.7
1/17/2019 2019 901.89
1/18/2019 2019 902.3
1/21/2019 2019 911.05
1/22/2019 2019 906.55
1/23/2019 2019 908.18
1/24/2019 2019 908.79
1/25/2019 2019 908.88
1/28/2019 2019 912.18
1/29/2019 2019 915.93
1/30/2019 2019 915.84
1/31/2019 2019 910.65
2/1/2019 2019 908.67
2/11/2019 2019 926.1
2/12/2019 2019 937.54
2/13/2019 2019 945.25
2/14/2019 2019 952.34
2/15/2019 2019 950.89
2/18/2019 2019 961.3
2/19/2019 2019 964.35
2/20/2019 2019 970.58
2/21/2019 2019 987.57
2/22/2019 2019 988.91
2/25/2019 2019 994.43
2/26/2019 2019 987.06
2/27/2019 2019 990.27
2/28/2019 2019 965.47
3/1/2019 2019 979.63
3/4/2019 2019 993.99
3/5/2019 2019 992.45
3/6/2019 2019 994.49
3/7/2019 2019 994.03
3/8/2019 2019 985.25
3/11/2019 2019 984.6
3/12/2019 2019 1001.32
3/13/2019 2019 1005.41
3/14/2019 2019 1008.44
3/15/2019 2019 1004.12
3/18/2019 2019 1011.86
3/19/2019 2019 1006.59
3/20/2019 2019 1002.3
3/21/2019 2019 981.78
3/22/2019 2019 988.71
3/25/2019 2019 970.07
3/26/2019 2019 969.79
3/27/2019 2019 975.91
3/28/2019 2019 982.98
3/29/2019 2019 980.76
4/1/2019 2019 988.53
4/2/2019 2019 985.81
4/3/2019 2019 984.46
4/4/2019 2019 986.91
4/5/2019 2019 989.26
4/8/2019 2019 997.56
4/9/2019 2019 988.48
4/10/2019 2019 981.91
4/11/2019 2019 985.95
4/12/2019 2019 982.9
4/16/2019 2019 977.17
4/17/2019 2019 972.1
4/18/2019 2019 962.3
4/19/2019 2019 966.21
4/22/2019 2019 965.86
4/23/2019 2019 968
4/24/2019 2019 976.92
4/25/2019 2019 974.13
4/26/2019 2019 979.64
5/2/2019 2019 978.5
5/3/2019 2019 974.14
5/6/2019 2019 957.97
5/7/2019 2019 957.56
5/8/2019 2019 951.22
5/9/2019 2019 947.01
5/10/2019 2019 952.55
5/13/2019 2019 958.54
5/14/2019 2019 965.34
5/15/2019 2019 975.64
5/16/2019 2019 975.69
5/17/2019 2019 976.48
5/20/2019 2019 987.13
5/21/2019 2019 986.29
5/22/2019 2019 983.78
5/23/2019 2019 982.71
5/24/2019 2019 970.03
5/27/2019 2019 975.14
5/28/2019 2019 972
5/29/2019 2019 971.54
5/30/2019 2019 969.34
5/31/2019 2019 959.88
6/3/2019 2019 946.47
6/4/2019 2019 951.16
6/5/2019 2019 951.41
6/6/2019 2019 948.21
6/7/2019 2019 958.28
6/10/2019 2019 962.9
6/11/2019 2019 962.07
6/12/2019 2019 954.17
6/13/2019 2019 950.08
6/14/2019 2019 953.61
6/17/2019 2019 946.95
6/18/2019 2019 944.01
6/19/2019 2019 949.69
6/20/2019 2019 959.18
6/21/2019 2019 959.2
6/24/2019 2019 962.85
6/25/2019 2019 960.13
6/26/2019 2019 959.13
6/27/2019 2019 943.11
6/28/2019 2019 949.94
7/1/2019 2019 965.61
7/2/2019 2019 961.98
7/3/2019 2019 960.39
7/4/2019 2019 973.04
7/5/2019 2019 975.34
7/8/2019 2019 966.35
7/9/2019 2019 969.05
7/10/2019 2019 973.65
7/11/2019 2019 978.63
7/12/2019 2019 975.4
7/15/2019 2019 972.53
7/16/2019 2019 982.11
7/17/2019 2019 982.57
7/18/2019 2019 976.05
7/19/2019 2019 982.34
7/22/2019 2019 982.04
7/23/2019 2019 989.46
7/24/2019 2019 988.41
7/25/2019 2019 994.95
7/26/2019 2019 993.35
7/29/2019 2019 997.94
7/30/2019 2019 986.02
7/31/2019 2019 991.66
 8/1/2019 2019 997.39
8/2/2019 2019 991.1
8/5/2019 2019 973.15
8/6/2019 2019 964.61
8/7/2019 2019 965.93
8/8/2019 2019 975.24
8/9/2019 2019 974.34
8/12/2019 2019 975.31
8/13/2019 2019 966.83
8/14/2019 2019 968.91
8/15/2019 2019 979.38
8/16/2019 2019 980
8/19/2019 2019 981.03
8/20/2019 2019 984.67
8/21/2019 2019 994.38
8/22/2019 2019 997.26
8/23/2019 2019 992.45
8/26/2019 2019 982.88
8/27/2019 2019 976.79
8/28/2019 2019 977.26
8/29/2019 2019 978.59
8/30/2019 2019 984.06
9/3/2019 2019 979.36
9/4/2019 2019 977.63
9/5/2019 2019 976.79
9/6/2019 2019 974.08
9/9/2019 2019 974.12
9/10/2019 2019 970.26
9/11/2019 2019 969.31
9/12/2019 2019 976.07
9/13/2019 2019 987.22
9/16/2019 2019 989.86
9/17/2019 2019 996.74
9/18/2019 2019 995.15
9/19/2019 2019 997.1
9/20/2019 2019 990.36
9/23/2019 2019 985.75
9/24/2019 2019 988.13
9/25/2019 2019 987.3
9/26/2019 2019 990.75
9/27/2019 2019 997.84
9/30/2019 2019 996.56
10/1/2019 2019 999.59
10/2/2019 2019 991.19
10/3/2019 2019 992.45
10/4/2019 2019 987.59
10/7/2019 2019 983.09
10/8/2019 2019 988.22
10/9/2019 2019 987.83
### 2019 987.38
### 2019 991.84
### 2019 993.57
### 2019 993.05
### 2019 994.46
### 2019 989.82
### 2019 989.2
### 2019 983.56
### 2019 987.19
### 2019 987.79
### 2019 993.6
### 2019 996.57
### 2019 996.48
### 2019 995.87
### 2019 1000.89
### 2019 998.82
11/1/2019 2019 1015.59
11/4/2019 2019 1022.43
11/5/2019 2019 1024.34
11/6/2019 2019 1024.91
11/7/2019 2019 1024.03
11/8/2019 2019 1022.49
### 2019 1016.75
### 2019 1018.33
### 2019 1012.77
### 2019 1012.3
### 2019 1010.03
### 2019 1002.91
### 2019 1008.35
### 2019 1000.56
### 2019 987.89
### 2019 977.78
### 2019 976.35
### 2019 976.79
### 2019 978.17
### 2019 970.39
### 2019 970.75
12/2/2019 2019 959.31
12/3/2019 2019 953.43
12/4/2019 2019 965.9
12/5/2019 2019 963.27
12/6/2019 2019 963.56
12/9/2019 2019 966.06
### 2019 960.3
### 2019 961.78
### 2019 968.17
### 2019 966.18
 ### 2019 961.47
### 2019 954.03
### 2019 951.13
### 2019 952.26
### 2019 956.41
### 2019 959.43
### 2019 958.88
### 2019 960.92
### 2019 958.59
### 2019 963.51
### 2019 965.03
### 2019 960.99
1/2/2020 2020 966.67
1/3/2020 2020 965.14
1/6/2020 2020 955.79
1/7/2020 2020 958.88
1/8/2020 2020 948.98
1/9/2020 2020 960.15
1/10/2020 2020 968.54
1/13/2020 2020 965.84
1/14/2020 2020 967
1/15/2020 2020 967.56
1/16/2020 2020 974.31
1/17/2020 2020 978.96
1/20/2020 2020 978.63
1/21/2020 2020 986.37
1/22/2020 2020 991.46
1/30/2020 2020 959.58
1/31/2020 2020 936.62
2/3/2020 2020 928.14
2/4/2020 2020 929.09
2/5/2020 2020 925.91
2/6/2020 2020 938.54
2/7/2020 2020 940.75
2/10/2020 2020 930.73
2/11/2020 2020 934.67
2/12/2020 2020 937.68
2/13/2020 2020 938.24
2/14/2020 2020 937.45
2/17/2020 2020 934.77
2/18/2020 2020 927.93
2/19/2020 2020 928.76
2/20/2020 2020 938.13
2/21/2020 2020 933.09
2/24/2020 2020 903.34
2/25/2020 2020 909.67
2/26/2020 2020 895.97
2/27/2020 2020 898.44
2/28/2020 2020 882.19
3/2/2020 2020 884.43
3/3/2020 2020 890.61
3/4/2020 2020 889.37
3/5/2020 2020 893.31
3/6/2020 2020 891.44
3/9/2020 2020 835.49
3/10/2020 2020 837.5
3/11/2020 2020 811.35
3/12/2020 2020 769.25
3/13/2020 2020 761.78
3/16/2020 2020 747.86
3/17/2020 2020 745.78
3/18/2020 2020 747.66
3/19/2020 2020 725.94
3/20/2020 2020 709.73
3/23/2020 2020 666.59
3/24/2020 2020 659.21
3/25/2020 2020 690.25
3/26/2020 2020 694.21
3/27/2020 2020 696.06
3/30/2020 2020 662.26
3/31/2020 2020 662.53
4/1/2020 2020 680.23
4/3/2020 2020 701.8
4/6/2020 2020 736.75
4/7/2020 2020 746.69
4/8/2020 2020 748.02
4/9/2020 2020 760.33
4/10/2020 2020 757.94
4/13/2020 2020 765.79
4/14/2020 2020 767.41
4/15/2020 2020 777.22
4/16/2020 2020 780.7
4/17/2020 2020 789.6
4/20/2020 2020 794.97
4/21/2020 2020 766.84
4/22/2020 2020 768.92
4/23/2020 2020 773.91
4/24/2020 2020 776.66
4/27/2020 2020 770.77
4/28/2020 2020 767.21
4/29/2020 2020 769.11
5/4/2020 2020 762.47
5/5/2020 2020 764.16
5/6/2020 2020 782.59
5/7/2020 2020 796.54
5/8/2020 2020 813.73
5/11/2020 2020 828.33
5/12/2020 2020 835.32
5/13/2020 2020 834.21
5/14/2020 2020 832.4
5/15/2020 2020 827.03
5/18/2020 2020 837.01
5/19/2020 2020 845.92
5/20/2020 2020 852.91
5/21/2020 2020 862.73
5/22/2020 2020 852.74
5/25/2020 2020 859.04
5/26/2020 2020 869.13
5/27/2020 2020 857.48
5/28/2020 2020 861.39
5/29/2020 2020 864.47
6/1/2020 2020 878.67
6/2/2020 2020 874.8
6/3/2020 2020 881.17
6/4/2020 2020 883.9
6/5/2020 2020 886.22
6/8/2020 2020 899.92
6/9/2020 2020 899.43
6/10/2020 2020 900.68
6/11/2020 2020 867.37
6/12/2020 2020 863.52
6/15/2020 2020 832.47
6/16/2020 2020 856.13
6/17/2020 2020 854.44
6/18/2020 2020 855.27
6/19/2020 2020 868.56
6/22/2020 2020 871.28
6/23/2020 2020 868.2
6/24/2020 2020 859.71
6/25/2020 2020 854.59
6/26/2020 2020 851.98
6/29/2020 2020 829.36
6/30/2020 2020 825.11
7/1/2020 2020 843.49
7/2/2020 2020 842.38
7/3/2020 2020 847.61
7/6/2020 2020 861.16
7/7/2020 2020 863.42
7/8/2020 2020 864.5
7/9/2020 2020 876.46
7/10/2020 2020 871.21
7/13/2020 2020 868.72
7/14/2020 2020 868.11
7/15/2020 2020 869.91
7/16/2020 2020 876.83
7/17/2020 2020 872.02
7/20/2020 2020 861.4
7/21/2020 2020 861.69
7/22/2020 2020 855.08
7/23/2020 2020 856.75
7/24/2020 2020 829.16
7/27/2020 2020 785.17
7/28/2020 2020 813.36
7/29/2020 2020 790.84
7/30/2020 2020 801.13
7/31/2020 2020 798.39
8/3/2020 2020 814.65
8/4/2020 2020 827.57
8/5/2020 2020 837.8
8/6/2020 2020 840.04
8/7/2020 2020 841.46
8/10/2020 2020 843.2
8/11/2020 2020 843.08
8/12/2020 2020 846.92
8/13/2020 2020 855.05
8/14/2020 2020 850.74
8/17/2020 2020 850.15
8/18/2020 2020 846.43
8/19/2020 2020 851.21
8/20/2020 2020 848.21
8/21/2020 2020 854.78
8/24/2020 2020 868.68
8/25/2020 2020 874.12
8/26/2020 2020 873.47
8/27/2020 2020 874.71
8/28/2020 2020 878.98
8/31/2020 2020 881.65
9/1/2020 2020 891.73
9/3/2020 2020 903.97
9/4/2020 2020 901.54
9/7/2020 2020 888.25
9/8/2020 2020 890.14
9/9/2020 2020 889.32
9/10/2020 2020 888.82
9/11/2020 2020 888.97
9/14/2020 2020 894.57
9/15/2020 2020 896.26
9/16/2020 2020 897.47
9/17/2020 2020 894.04
9/18/2020 2020 900.95
9/21/2020 2020 907.94
9/22/2020 2020 906.19
9/23/2020 2020 912.5
9/24/2020 2020 908.58
9/25/2020 2020 908.27
9/28/2020 2020 912.5
9/29/2020 2020 903.98
9/30/2020 2020 905.21
10/1/2020 2020 914.09
10/2/2020 2020 909.91
10/5/2020 2020 914.68
10/6/2020 2020 915.67
10/7/2020 2020 919.72
10/8/2020 2020 918.84
10/9/2020 2020 924
### 2020 925.83
### 2020 929.86
### 2020 940.18
### 2020 942.76
### 2020 943.3
### 2020 943.69
### 2020 944.42
### 2020 939.03
### 2020 949.9
### 2020 961.26
### 2020 950.8
### 2020 946.47
### 2020 921.05
### 2020 919.08
### 2020 925.47
11/2/2020 2020 933.68
11/3/2020 2020 935.41
11/4/2020 2020 939.76
11/5/2020 2020 937.75
11/6/2020 2020 938.29
11/9/2020 2020 951.99
### 2020 951.9
### 2020 952.22
### 2020 959.28
### 2020 966.29
### 2020 950.79
### 2020 968.9
### 2020 973.53
### 2020 983.26
### 2020 990
### 2020 994.19
### 2020 995.76
### 2020 999.94
### 2020 1005.97
### 2020 1010.22
 ### 2020 1003.08
12/1/2020 2020 1008.87
12/2/2020 2020 1014.32
12/3/2020 2020 1019.8
12/4/2020 2020 1021.49
12/7/2020 2020 1029.98
12/8/2020 2020 1029.26
12/9/2020 2020 1039.13
### 2020 1030.91
### 2020 1045.96
### 2020 1064.09
### 2020 1055.27
### 2020 1066.99
### 2020 1051.77
### 2020 1067.46
### 2020 1081.08
### 2020 1083.45
### 2020 1078.9
### 2020 1067.52
### 2020 1084.42
### 2020 1091.33
### 2020 1099.49
### 2020 1097.54
### 2020 1103.87
1/4/2021 2021 1120.47
1/5/2021 2021 1132.55
1/6/2021 2021 1143.21
1/7/2021 2021 1156.49
1/8/2021 2021 1167.69
1/11/2021 2021 1184.89
1/12/2021 2021 1192.28
1/13/2021 2021 1186.05
1/14/2021 2021 1187.4
1/15/2021 2021 1194.2
1/18/2021 2021 1191.94
1/19/2021 2021 1131
1/20/2021 2021 1134.68
1/21/2021 2021 1164.21
1/22/2021 2021 1166.78
1/25/2021 2021 1166.05
1/26/2021 2021 1136.12
1/27/2021 2021 1097.17
1/28/2021 2021 1023.94
1/29/2021 2021 1056.61
2/1/2021 2021 1035.51
2/2/2021 2021 1075.53
2/3/2021 2021 1111.29
2/4/2021 2021 1112.19
 2/5/2021 2021 1126.91
2/8/2021 2021 1083.18
2/9/2021 2021 1114.93
2/17/2021 2021 1155.78
2/18/2021 2021 1174.38
2/19/2021 2021 1173.5
2/22/2021 2021 1175.04
2/23/2021 2021 1177.64
2/24/2021 2021 1162.01
2/25/2021 2021 1165.43
2/26/2021 2021 1168.47
3/1/2021 2021 1186.17
3/2/2021 2021 1186.61
3/3/2021 2021 1186.95
3/4/2021 2021 1168.52
3/5/2021 2021 1168.69
3/8/2021 2021 1168.27
3/9/2021 2021 1161.97
3/10/2021 2021 1170.08
3/11/2021 2021 1181.73
3/12/2021 2021 1181.56
3/15/2021 2021 1184.56
3/16/2021 2021 1179.9
3/17/2021 2021 1186.09
3/18/2021 2021 1200.94
3/19/2021 2021 1194.05
3/22/2021 2021 1194.43
3/23/2021 2021 1183.45
3/24/2021 2021 1161.81
3/25/2021 2021 1163.1
3/26/2021 2021 1162.21
3/29/2021 2021 1175.68
3/30/2021 2021 1186.36
3/31/2021 2021 1191.44
4/1/2021 2021 1216.1
4/2/2021 2021 1224.45
4/5/2021 2021 1236.05
4/6/2021 2021 1239.96
4/7/2021 2021 1242.38
4/8/2021 2021 1234.89
4/9/2021 2021 1231.66
4/12/2021 2021 1252.45
4/13/2021 2021 1248.33
4/14/2021 2021 1255.87
4/15/2021 2021 1247.25
4/16/2021 2021 1238.71
4/19/2021 2021 1260.58
4/20/2021 2021 1268.28
4/22/2021 2021 1227.82
4/23/2021 2021 1248.53
4/26/2021 2021 1215.77
4/27/2021 2021 1219.75
4/28/2021 2021 1229.55
4/29/2021 2021 1239.39
5/4/2021 2021 1242.2
5/5/2021 2021 1256.43
5/6/2021 2021 1250.57
5/7/2021 2021 1241.81
5/10/2021 2021 1259.58
5/11/2021 2021 1256.04
5/12/2021 2021 1269.09
5/13/2021 2021 1261.99
5/14/2021 2021 1266.36
5/17/2021 2021 1258.7
5/18/2021 2021 1252.68
5/19/2021 2021 1262.49
5/20/2021 2021 1278.22
5/21/2021 2021 1283.93
5/24/2021 2021 1297.98
5/25/2021 2021 1308.58
5/26/2021 2021 1316.7
5/27/2021 2021 1303.57
5/28/2021 2021 1320.46
5/31/2021 2021 1328.05
6/1/2021 2021 1337.78
6/2/2021 2021 1340.78
6/3/2021 2021 1364.28
6/4/2021 2021 1374.05
6/7/2021 2021 1358.78
6/8/2021 2021 1319.88
6/9/2021 2021 1332.9
6/10/2021 2021 1323.58
6/11/2021 2021 1351.74
6/14/2021 2021 1361.72
6/15/2021 2021 1367.36
6/16/2021 2021 1356.52
6/17/2021 2021 1359.92
6/18/2021 2021 1377.77
6/21/2021 2021 1372.63
6/22/2021 2021 1379.97
6/23/2021 2021 1376.87
6/24/2021 2021 1379.72
6/25/2021 2021 1390.12
6/28/2021 2021 1405.81
6/29/2021 2021 1410.04
6/30/2021 2021 1408.55
 7/1/2021 2021 1417.08
7/2/2021 2021 1420.27
7/5/2021 2021 1411.13
7/6/2021 2021 1354.79
7/7/2021 2021 1388.55
7/8/2021 2021 1374.68
7/9/2021 2021 1347.14
7/12/2021 2021 1296.3
7/13/2021 2021 1297.54
7/14/2021 2021 1279.91
7/15/2021 2021 1293.92
7/16/2021 2021 1299.31
7/19/2021 2021 1243.51
7/20/2021 2021 1273.29
7/21/2021 2021 1270.79
7/22/2021 2021 1293.67
7/23/2021 2021 1268.83
7/26/2021 2021 1272.71
7/27/2021 2021 1276.93
7/28/2021 2021 1277.07
7/29/2021 2021 1293.6
7/30/2021 2021 1310.05
8/2/2021 2021 1314.22
8/3/2021 2021 1332.44
8/4/2021 2021 1334.74
8/5/2021 2021 1345.55
8/6/2021 2021 1341.45
8/9/2021 2021 1359.86
8/10/2021 2021 1362.43
8/11/2021 2021 1357.79
8/12/2021 2021 1353.05
8/13/2021 2021 1357.05
8/16/2021 2021 1370.96
8/17/2021 2021 1363.09
8/18/2021 2021 1360.94
8/19/2021 2021 1374.85
8/20/2021 2021 1329.43
8/23/2021 2021 1298.86
8/24/2021 2021 1298.74
8/25/2021 2021 1309.55
8/26/2021 2021 1301.12
8/27/2021 2021 1313.2
8/30/2021 2021 1328.14
8/31/2021 2021 1331.47
9/1/2021 2021 1334.65
9/6/2021 2021 1346.39
9/7/2021 2021 1341.9
9/8/2021 2021 1333.61
 9/9/2021 2021 1343.98
9/10/2021 2021 1345.31
9/13/2021 2021 1341.43
9/14/2021 2021 1339.7
9/15/2021 2021 1345.83
9/16/2021 2021 1345.87
9/17/2021 2021 1352.64
9/20/2021 2021 1350.48
9/21/2021 2021 1339.84
9/22/2021 2021 1350.68
9/23/2021 2021 1352.76
9/24/2021 2021 1351.17
9/27/2021 2021 1324.99
9/28/2021 2021 1339.31
9/29/2021 2021 1339.21
9/30/2021 2021 1342.06
10/1/2021 2021 1334.89
10/4/2021 2021 1339.54
10/5/2021 2021 1354.63
10/6/2021 2021 1362.82
10/7/2021 2021 1365.99
10/8/2021 2021 1372.73
### 2021 1394.09
### 2021 1394.8
### 2021 1391.91
### 2021 1391.85
### 2021 1392.7
### 2021 1395.53
### 2021 1395.33
### 2021 1393.8
### 2021 1384.77
### 2021 1389.24
### 2021 1385.4
### 2021 1391.63
### 2021 1423.02
### 2021 1438.01
### 2021 1444.27
11/1/2021 2021 1438.97
11/2/2021 2021 1452.46
11/3/2021 2021 1444.3
11/4/2021 2021 1448.34
11/5/2021 2021 1456.51
11/8/2021 2021 1467.57
11/9/2021 2021 1461.5
### 2021 1465.02
### 2021 1462.35
### 2021 1473.37
### 2021 1476.57
 ### 2021 1466.45
### 2021 1475.85
### 2021 1469.83
### 2021 1452.35
### 2021 1447.25
### 2021 1463.63
### 2021 1488.87
### 2021 1500.81
### 2021 1493.03
### 2021 1484.84
### 2021 1478.44
12/1/2021 2021 1485.19
12/2/2021 2021 1482.05
12/3/2021 2021 1443.32
12/6/2021 2021 1413.58
12/7/2021 2021 1446.77
12/8/2021 2021 1452.87
12/9/2021 2021 1467.98
### 2021 1463.54
### 2021 1476.21
### 2021 1476.02
### 2021 1475.5
### 2021 1476.61
### 2021 1479.79
### 2021 1477.33
### 2021 1478.74
### 2021 1477.67
### 2021 1456.96
### 2021 1477.03
### 2021 1488.88
### 2021 1494.39
### 2021 1485.82
### 2021 1485.97
### 2021 1498.28
1/4/2022 2022 1525.58
1/5/2022 2022 1522.5
1/6/2022 2022 1528.57
1/7/2022 2022 1528.48
1/10/2022 2022 1503.71
1/11/2022 2022 1492.31
1/12/2022 2022 1510.51
1/13/2022 2022 1496.05
1/14/2022 2022 1496.02
1/17/2022 2022 1452.84
1/18/2022 2022 1438.94
1/19/2022 2022 1442.79
1/20/2022 2022 1465.3
1/21/2022 2022 1472.89
1/24/2022 2022 1439.71
1/25/2022 2022 1479.58
1/26/2022 2022 1481.58
1/27/2022 2022 1470.76
1/28/2022 2022 1478.96
2/7/2022 2022 1497.66
2/8/2022 2022 1500.99
2/9/2022 2022 1505.38
2/10/2022 2022 1506.79
2/11/2022 2022 1501.71
2/14/2022 2022 1471.96
2/15/2022 2022 1492.75
2/16/2022 2022 1492.1
2/17/2022 2022 1507.99
2/18/2022 2022 1504.84
2/21/2022 2022 1510.84
2/22/2022 2022 1503.47
2/23/2022 2022 1512.3
2/24/2022 2022 1494.85
2/25/2022 2022 1498.89
2/28/2022 2022 1490.13
3/1/2022 2022 1498.78
3/2/2022 2022 1485.52
3/3/2022 2022 1505
3/4/2022 2022 1505.33
3/7/2022 2022 1499.05
3/8/2022 2022 1473.71
3/9/2022 2022 1473.74
3/10/2022 2022 1479.08
3/11/2022 2022 1466.54
3/14/2022 2022 1446.25
3/15/2022 2022 1452.74
3/16/2022 2022 1459.33
3/17/2022 2022 1461.34
3/18/2022 2022 1469.1
3/21/2022 2022 1494.95
3/22/2022 2022 1503.78
3/23/2022 2022 1502.34
3/24/2022 2022 1498.26
3/25/2022 2022 1498.5
3/28/2022 2022 1483.18
3/29/2022 2022 1497.76
3/30/2022 2022 1490.51
3/31/2022 2022 1492.15
4/1/2022 2022 1516.44
4/4/2022 2022 1524.7
4/5/2022 2022 1520.03
4/6/2022 2022 1522.9
 4/7/2022 2022 1502.35
4/8/2022 2022 1482
4/12/2022 2022 1455.25
4/13/2022 2022 1477.2
4/14/2022 2022 1472.12
4/15/2022 2022 1458.56
4/18/2022 2022 1432.6
4/19/2022 2022 1406.45
4/20/2022 2022 1384.72
4/21/2022 2022 1370.21
4/22/2022 2022 1379.23
4/25/2022 2022 1310.92
4/26/2022 2022 1341.34
4/27/2022 2022 1353.77
4/28/2022 2022 1350.99
4/29/2022 2022 1366.8
5/4/2022 2022 1348.68
5/5/2022 2022 1360.68
5/6/2022 2022 1329.26
5/9/2022 2022 1269.62
5/10/2022 2022 1293.56
5/11/2022 2022 1301.53
5/12/2022 2022 1238.84
5/13/2022 2022 1182.77
5/16/2022 2022 1171.95
5/17/2022 2022 1228.37
5/18/2022 2022 1240.76
5/19/2022 2022 1241.64
5/20/2022 2022 1240.71
5/23/2022 2022 1218.81
5/24/2022 2022 1233.38
5/25/2022 2022 1268.43
5/26/2022 2022 1268.57
5/27/2022 2022 1285.45
5/30/2022 2022 1293.92
5/31/2022 2022 1292.68
6/1/2022 2022 1299.52
6/2/2022 2022 1288.62
6/3/2022 2022 1287.98
6/6/2022 2022 1290.01
6/7/2022 2022 1291.35
6/8/2022 2022 1307.91
6/9/2022 2022 1307.8
6/10/2022 2022 1284.08
6/13/2022 2022 1227.04
6/14/2022 2022 1230.31
6/15/2022 2022 1213.93
6/16/2022 2022 1236.63
6/17/2022 2022 1217.3
6/20/2022 2022 1180.4
6/21/2022 2022 1172.47
6/22/2022 2022 1169.27
6/23/2022 2022 1188.88
6/24/2022 2022 1185.48
6/27/2022 2022 1202.82
6/28/2022 2022 1218.1
6/29/2022 2022 1218.09
6/30/2022 2022 1197.6
7/1/2022 2022 1198.9
7/4/2022 2022 1195.53
7/5/2022 2022 1181.29
7/6/2022 2022 1149.61
7/7/2022 2022 1166.48
7/8/2022 2022 1171.31
7/11/2022 2022 1155.29
7/12/2022 2022 1174.82
7/13/2022 2022 1173.92
7/14/2022 2022 1182.17
7/15/2022 2022 1179.25
7/18/2022 2022 1176.49
7/19/2022 2022 1178.33
7/20/2022 2022 1194.14
7/21/2022 2022 1198.47
7/22/2022 2022 1194.76
7/25/2022 2022 1188.5
7/26/2022 2022 1185.07
7/27/2022 2022 1191.04
7/28/2022 2022 1208.12
7/29/2022 2022 1206.33
8/1/2022 2022 1231.35
8/2/2022 2022 1241.62
8/3/2022 2022 1249.76
8/4/2022 2022 1254.15
8/5/2022 2022 1252.74
8/8/2022 2022 1256.75
8/9/2022 2022 1258.85
8/10/2022 2022 1256.5
8/11/2022 2022 1252.07
8/12/2022 2022 1262.33
8/15/2022 2022 1274.2
8/16/2022 2022 1274.69
8/17/2022 2022 1275.28
8/18/2022 2022 1273.66
8/19/2022 2022 1269.18
8/22/2022 2022 1260.43
8/23/2022 2022 1270.81
8/24/2022 2022 1277.16
8/25/2022 2022 1288.88
8/26/2022 2022 1282.57
8/29/2022 2022 1270.8
8/30/2022 2022 1279.39
8/31/2022 2022 1280.51
9/5/2022 2022 1277.35
9/6/2022 2022 1277.4
9/7/2022 2022 1243.17
9/8/2022 2022 1234.6
9/9/2022 2022 1248.78
9/12/2022 2022 1249.62
9/13/2022 2022 1248.4
9/14/2022 2022 1240.77
9/15/2022 2022 1245.66
9/16/2022 2022 1235.74
9/19/2022 2022 1205.43
9/20/2022 2022 1218.93
9/21/2022 2022 1210.55
9/22/2022 2022 1214.7
9/23/2022 2022 1203.28
9/26/2022 2022 1174.35
9/27/2022 2022 1166.54
9/28/2022 2022 1143.62
9/29/2022 2022 1126.07
9/30/2022 2022 1132.11
10/3/2022 2022 1086.44
10/4/2022 2022 1078.14
10/5/2022 2022 1104.26
10/6/2022 2022 1074.52
10/7/2022 2022 1035.91
### 2022 1042.48
### 2022 1006.2
### 2022 1034.81
### 2022 1050.99
### 2022 1061.85
### 2022 1051.58
### 2022 1063.66
### 2022 1060.07
### 2022 1058.45
### 2022 1019.82
### 2022 986.15
### 2022 981.18
### 2022 985.92
### 2022 1028.01
### 2022 1027.36
### 2022 1027.94
11/1/2022 2022 1033.75
11/2/2022 2022 1023.19
11/3/2022 2022 1019.81
11/4/2022 2022 997.15
11/7/2022 2022 975.19
11/8/2022 2022 981.65
11/9/2022 2022 985.59
### 2022 947.24
### 2022 954.53
### 2022 941.04
### 2022 911.9
### 2022 942.9
### 2022 969.26
### 2022 969.33
### 2022 960.65
### 2022 952.12
### 2022 946
### 2022 947.71
### 2022 971.46
### 2022 1005.69
### 2022 1032.16
### 2022 1048.42
12/1/2022 2022 1036.28
12/2/2022 2022 1080.01
12/5/2022 2022 1093.67
12/6/2022 2022 1048.69
12/7/2022 2022 1041.02
12/8/2022 2022 1050.53
12/9/2022 2022 1051.81
### 2022 1032.07
### 2022 1047.45
### 2022 1050.43
### 2022 1055.32
### 2022 1052.48
### 2022 1038.4
### 2022 1023.13
### 2022 1018.88
### 2022 1022.61
### 2022 1020.34
### 2022 985.21
### 2022 1004.57
### 2022 1015.66
### 2022 1009.29
### 2022 1007.09
1/3/2023 2023 1043.9
1/4/2023 2023 1046.35
1/5/2023 2023 1055.82
1/6/2023 2023 1051.44
1/9/2023 2023 1054.21
1/10/2023 2023 1053.35
1/11/2023 2023 1055.76
1/12/2023 2023 1056.39
1/13/2023 2023 1060.17
1/16/2023 2023 1066.68
1/17/2023 2023 1088.29
1/18/2023 2023 1098.28
1/19/2023 2023 1108.08
1/27/2023 2023 1117.1
1/30/2023 2023 1102.57
1/31/2023 2023 1111.18
2/1/2023 2023 1075.97
2/2/2023 2023 1077.59
2/3/2023 2023 1077.15
2/6/2023 2023 1089.29
2/7/2023 2023 1065.84
2/8/2023 2023 1072.22
2/9/2023 2023 1064.03
2/10/2023 2023 1055.3
2/13/2023 2023 1043.7
2/14/2023 2023 1038.64
2/15/2023 2023 1048.2
2/16/2023 2023 1058.29
2/17/2023 2023 1059.31
2/20/2023 2023 1086.69
2/21/2023 2023 1082.23
2/22/2023 2023 1054.28
2/23/2023 2023 1053.66
2/24/2023 2023 1039.56
2/27/2023 2023 1021.25
2/28/2023 2023 1024.68
3/1/2023 2023 1040.55
3/2/2023 2023 1037.61
3/3/2023 2023 1024.77
3/6/2023 2023 1027.18
3/7/2023 2023 1037.84
3/8/2023 2023 1049.18
3/9/2023 2023 1055.95
3/10/2023 2023 1053
3/13/2023 2023 1052.8
3/14/2023 2023 1040.13
3/15/2023 2023 1062.19
3/16/2023 2023 1047.4
3/17/2023 2023 1045.14
3/20/2023 2023 1023.1
3/21/2023 2023 1032.43
3/22/2023 2023 1040.54
3/23/2023 2023 1045.1
3/24/2023 2023 1046.79
3/27/2023 2023 1052.25
3/28/2023 2023 1054.29
3/29/2023 2023 1056.33
3/30/2023 2023 1059.44
3/31/2023 2023 1064.64
4/3/2023 2023 1079.28
4/4/2023 2023 1078.45
4/5/2023 2023 1080.86
4/6/2023 2023 1070.91
4/7/2023 2023 1069.71
4/10/2023 2023 1065.35
4/11/2023 2023 1069.46
4/12/2023 2023 1069.45
4/13/2023 2023 1064.3
4/14/2023 2023 1052.89
4/17/2023 2023 1053.81
4/18/2023 2023 1055.02
4/19/2023 2023 1048.98
4/20/2023 2023 1049.25
4/21/2023 2023 1042.91
4/24/2023 2023 1041.36
4/25/2023 2023 1034.85
4/26/2023 2023 1040.8
4/27/2023 2023 1039.63
4/28/2023 2023 1049.12
5/4/2023 2023 1040.61
5/5/2023 2023 1040.31
5/8/2023 2023 1053.44
5/9/2023 2023 1053.77
5/10/2023 2023 1058.26
5/11/2023 2023 1057.12
5/12/2023 2023 1066.9
5/15/2023 2023 1065.71
5/16/2023 2023 1065.91
5/17/2023 2023 1060.44
5/18/2023 2023 1068.31
5/19/2023 2023 1067.07
5/22/2023 2023 1070.64
5/23/2023 2023 1065.85
5/24/2023 2023 1061.79
5/25/2023 2023 1064.63
5/26/2023 2023 1063.76
5/29/2023 2023 1074.98
5/30/2023 2023 1078.05
5/31/2023 2023 1075.17
6/1/2023 2023 1078.39
6/2/2023 2023 1090.84
 6/5/2023 2023 1097.82
6/6/2023 2023 1108.31
6/7/2023 2023 1109.54
6/8/2023 2023 1101.32
6/9/2023 2023 1107.53
6/12/2023 2023 1116.02
6/13/2023 2023 1122.46
6/14/2023 2023 1117.42
6/15/2023 2023 1116.97
6/16/2023 2023 1115.22
6/19/2023 2023 1105.4
6/20/2023 2023 1111.72
6/21/2023 2023 1118.46
6/22/2023 2023 1125.3
6/23/2023 2023 1129.38
6/26/2023 2023 1132.03
6/27/2023 2023 1134.33
6/28/2023 2023 1138.35
6/29/2023 2023 1125.39
6/30/2023 2023 1120.18
7/3/2023 2023 1125.5
7/4/2023 2023 1132
7/5/2023 2023 1134.62
7/6/2023 2023 1126.22
7/7/2023 2023 1138.07
7/10/2023 2023 1149.02
7/11/2023 2023 1151.77
7/12/2023 2023 1154.2
7/13/2023 2023 1165.42
7/14/2023 2023 1168.4
7/17/2023 2023 1173.13
7/18/2023 2023 1174.09
7/19/2023 2023 1172.98
7/20/2023 2023 1172.81
7/21/2023 2023 1185.9
7/24/2023 2023 1190.72
7/25/2023 2023 1195.9
7/26/2023 2023 1200.84
7/27/2023 2023 1197.33
7/28/2023 2023 1207.67
7/31/2023 2023 1222.9
8/1/2023 2023 1217.56
8/2/2023 2023 1220.43
8/3/2023 2023 1210.95
8/4/2023 2023 1225.98
8/7/2023 2023 1241.42
8/8/2023 2023 1242.23
8/9/2023 2023 1233.99
8/10/2023 2023 1220.61
8/11/2023 2023 1232.21
8/14/2023 2023 1236.84
8/15/2023 2023 1234.05
8/16/2023 2023 1243.26
8/17/2023 2023 1233.48
8/18/2023 2023 1177.99
8/21/2023 2023 1179.76
8/22/2023 2023 1180.49
8/23/2023 2023 1172.56
8/24/2023 2023 1189.39
8/25/2023 2023 1183.37
8/28/2023 2023 1201.72
8/29/2023 2023 1204.43
8/30/2023 2023 1213.16
8/31/2023 2023 1224.05
9/5/2023 2023 1234.98
9/6/2023 2023 1245.5
9/7/2023 2023 1243.14
9/8/2023 2023 1241.48
9/11/2023 2023 1223.63
9/12/2023 2023 1245.44
9/13/2023 2023 1238.39
9/14/2023 2023 1223.81
9/15/2023 2023 1227.36
9/18/2023 2023 1211.81
9/19/2023 2023 1211.5
9/20/2023 2023 1226.11
9/21/2023 2023 1212.74
9/22/2023 2023 1193.05
9/25/2023 2023 1153.2
9/26/2023 2023 1137.96
9/27/2023 2023 1153.85
9/28/2023 2023 1152.43
9/29/2023 2023 1154.15
10/2/2023 2023 1155.25
10/3/2023 2023 1118.1
10/4/2023 2023 1128.67
10/5/2023 2023 1113.89
10/6/2023 2023 1128.54
10/9/2023 2023 1137.36
### 2023 1143.69
### 2023 1150.81
### 2023 1151.61
### 2023 1154.73
### 2023 1141.42
### 2023 1121.65
### 2023 1103.4
 ### 2023 1087.85
### 2023 1108.03
### 2023 1093.53
### 2023 1105.9
### 2023 1101.66
### 2023 1055.45
### 2023 1060.62
### 2023 1042.4
### 2023 1028.19
11/1/2023 2023 1039.66
11/2/2023 2023 1075.47
11/3/2023 2023 1076.78
11/6/2023 2023 1089.66
11/7/2023 2023 1080.29
11/8/2023 2023 1113.43
11/9/2023 2023 1113.89
### 2023 1101.68
### 2023 1100.07
### 2023 1109.73
### 2023 1122.5
### 2023 1125.53
### 2023 1101.19
### 2023 1103.66
### 2023 1110.46
### 2023 1113.82
### 2023 1088.49
### 2023 1095.61
### 2023 1088.06
### 2023 1095.43
### 2023 1102.8
### 2023 1094.13
12/1/2023 2023 1102.16
12/4/2023 2023 1120.49
12/5/2023 2023 1115.97
12/6/2023 2023 1126.43
12/7/2023 2023 1121.49
12/8/2023 2023 1124.44
### 2023 1125.5
### 2023 1127.63
### 2023 1114.2
### 2023 1110.13
### 2023 1102.3
### 2023 1091.88
### 2023 1096.3
### 2023 1100.76
### 2023 1102.43
### 2023 1103.06
### 2023 1117.66
### 2023 1122.25
### 2023 1121.99
### 2023 1128.93
### 2023 1129.93
R_VN-INDEX Rm 5.81%

-8.45%
47.48%
-4.50%
-11.29%
Chứng khoán Tỷ trọng Beta TSSL
RDP
HPG
SMB

Rf
Rm
Beta
Rp