CCD

Calamos Dynamic Convertible and Income Fund

Fund Stats

  • NAV

    $29.59

    $0.01 (0.05%)

    As of 12/3/21

  • Annual Distribution Rate

    7.96%

    As of 12/3/21

  • MorningStar Rating

    5 stars

    Overall rating as of 10/31/21

  • Inception Date

    3/27/15

Overview

The fund invests in convertibles and high-yield fixed-income securities with the aim of generating total return through a combination of capital appreciation and income. To help generate income and achieve a favorable risk/reward profile, the investment team can also sell options.

Key Features

  • Aims to provide consistent income through monthly distributions set at levels we believe are sustainable.
  • By investing at least 50% in convertibles, the fund seeks upside participation in equity markets with less downside exposure over a full market cycle.
  • Actively allocates assets between convertibles, fixed-income and equity securities to optimize risk-managed returns.
  • Term-limit structure optimizes market price relationship to NAV.
  • Judicious use of leverage seeks to enhance returns by achieving a positive spread on investments over borrowing costs.

Portfolio Fit

The fund offers an income-generating allocation that can participate in upside equity movements with limited downside exposure.

Fund Data

As of 10/31/21
Name Fund
Managed Assets $1,150,554,170
Total Common Share Assets $788,554,170
Shares Outstanding 24,844,114
Average Daily Volume (month) 47,043
Total Percent Leveraged 31.46%
Debt Coverage Ratio 426%
Leverage Assets $362,000,000
Debt Leverage $270,000,000
Average Portfolio Turnover 48.4%
Expense Ratio (based on managed assets) 1.47%

Fees & Expenses

As of 10/31/21
Expense %
Management Fee 1.00%
Leverage Fee 0.40%
Other Expenses 0.07%
Total 1.47%

Fund Details

As of 12/3/21
Market Price: $29.40
NAV: $29.59
Premium/Discount: -0.64%
Market Change: $-0.42
Annual Dist: 7.96%
Latest Dist: $0.1950
Ticker: CCD
NAV Ticker: XCCDX
IPO Date: 3/27/15
IPO Share Price: $25.00
IPO NAV: $23.83

Data & Distribution

Distribution History

As of 10/31/21
Date Amount
6/10/2015 12:00:00 AM 0.167
7/10/2015 12:00:00 AM 0.167
8/11/2015 12:00:00 AM 0.167
9/10/2015 12:00:00 AM 0.167
10/9/2015 12:00:00 AM 0.167
11/10/2015 12:00:00 AM 0.167
12/10/2015 12:00:00 AM 0.167
12/31/2015 12:00:00 AM 0.167
2/10/2016 12:00:00 AM 0.167
3/10/2016 12:00:00 AM 0.167
4/12/2016 12:00:00 AM 0.167
5/11/2016 12:00:00 AM 0.167
6/10/2016 12:00:00 AM 0.167
7/12/2016 12:00:00 AM 0.167
8/10/2016 12:00:00 AM 0.167
9/12/2016 12:00:00 AM 0.167
10/11/2016 12:00:00 AM 0.167
11/9/2016 12:00:00 AM 0.167
12/12/2016 12:00:00 AM 0.167
12/30/2016 12:00:00 AM 0.167
2/10/2017 12:00:00 AM 0.167
3/10/2017 12:00:00 AM 0.167
4/11/2017 12:00:00 AM 0.167
5/10/2017 12:00:00 AM 0.167
6/12/2017 12:00:00 AM 0.167
7/11/2017 12:00:00 AM 0.167
8/10/2017 12:00:00 AM 0.167
9/12/2017 12:00:00 AM 0.167
10/11/2017 12:00:00 AM 0.167
11/10/2017 12:00:00 AM 0.167
12/12/2017 12:00:00 AM 0.167
12/29/2017 12:00:00 AM 0.167
2/12/2018 12:00:00 AM 0.167
3/12/2018 12:00:00 AM 0.167
4/13/2018 12:00:00 AM 0.167
5/14/2018 12:00:00 AM 0.167
6/12/2018 12:00:00 AM 0.167
7/13/2018 12:00:00 AM 0.167
8/13/2018 12:00:00 AM 0.167
9/17/2018 12:00:00 AM 0.167
10/12/2018 12:00:00 AM 0.167
11/13/2018 12:00:00 AM 0.167
12/14/2018 12:00:00 AM 0.167
12/31/2018 12:00:00 AM 0.167
2/12/2019 12:00:00 AM 0.167
3/12/2019 12:00:00 AM 0.167
4/12/2019 12:00:00 AM 0.167
5/13/2019 12:00:00 AM 0.167
6/14/2019 12:00:00 AM 0.167
7/12/2019 12:00:00 AM 0.167
8/12/2019 12:00:00 AM 0.167
9/16/2019 12:00:00 AM 0.167
10/15/2019 12:00:00 AM 0.167
11/12/2019 12:00:00 AM 0.167
12/13/2019 12:00:00 AM 0.167
12/31/2019 12:00:00 AM 0.167
2/14/2020 12:00:00 AM 0.167
3/13/2020 12:00:00 AM 0.167
4/14/2020 12:00:00 AM 0.167
5/13/2020 12:00:00 AM 0.167
6/12/2020 12:00:00 AM 0.167
7/13/2020 12:00:00 AM 0.167
8/14/2020 12:00:00 AM 0.167
9/14/2020 12:00:00 AM 0.167
10/14/2020 12:00:00 AM 0.167
11/13/2020 12:00:00 AM 0.167
12/14/2020 12:00:00 AM 0.167
12/31/2020 12:00:00 AM 0.167
2/12/2021 12:00:00 AM 0.195
3/12/2021 12:00:00 AM 0.195
4/14/2021 12:00:00 AM 0.195
5/14/2021 12:00:00 AM 0.195
6/14/2021 12:00:00 AM 0.195
7/13/2021 12:00:00 AM 0.195
8/13/2021 12:00:00 AM 0.195
9/14/2021 12:00:00 AM 0.195
10/12/2021 12:00:00 AM 0.195
11/12/2021 12:00:00 AM 0.195
12/14/2021 12:00:00 AM 0.195

Cumulative Distribution History

As of 10/31/21
Date Cumulative Distribution
6/10/2015 12:00:00 AM 0.167
7/10/2015 12:00:00 AM 0.334
8/11/2015 12:00:00 AM 0.501
9/10/2015 12:00:00 AM 0.668
10/9/2015 12:00:00 AM 0.835
11/10/2015 12:00:00 AM 1.002
12/10/2015 12:00:00 AM 1.169
12/31/2015 12:00:00 AM 1.336
2/10/2016 12:00:00 AM 1.503
3/10/2016 12:00:00 AM 1.67
4/12/2016 12:00:00 AM 1.837
5/11/2016 12:00:00 AM 2.004
6/10/2016 12:00:00 AM 2.171
7/12/2016 12:00:00 AM 2.338
8/10/2016 12:00:00 AM 2.505
9/12/2016 12:00:00 AM 2.672
10/11/2016 12:00:00 AM 2.839
11/9/2016 12:00:00 AM 3.006
12/12/2016 12:00:00 AM 3.173
12/30/2016 12:00:00 AM 3.34
2/10/2017 12:00:00 AM 3.507
3/10/2017 12:00:00 AM 3.674
4/11/2017 12:00:00 AM 3.841
5/10/2017 12:00:00 AM 4.008
6/12/2017 12:00:00 AM 4.175
7/11/2017 12:00:00 AM 4.342
8/10/2017 12:00:00 AM 4.509
9/12/2017 12:00:00 AM 4.676
10/11/2017 12:00:00 AM 4.843
11/10/2017 12:00:00 AM 5.01
12/12/2017 12:00:00 AM 5.177
12/29/2017 12:00:00 AM 5.344
2/12/2018 12:00:00 AM 5.511
3/12/2018 12:00:00 AM 5.678
4/13/2018 12:00:00 AM 5.845
5/14/2018 12:00:00 AM 6.012
6/12/2018 12:00:00 AM 6.179
7/13/2018 12:00:00 AM 6.346
8/13/2018 12:00:00 AM 6.513
9/17/2018 12:00:00 AM 6.68
10/12/2018 12:00:00 AM 6.847
11/13/2018 12:00:00 AM 7.014
12/14/2018 12:00:00 AM 7.181
12/31/2018 12:00:00 AM 7.348
2/12/2019 12:00:00 AM 7.515
3/12/2019 12:00:00 AM 7.682
4/12/2019 12:00:00 AM 7.849
5/13/2019 12:00:00 AM 8.016
6/14/2019 12:00:00 AM 8.183
7/12/2019 12:00:00 AM 8.35
8/12/2019 12:00:00 AM 8.517
9/16/2019 12:00:00 AM 8.684
10/15/2019 12:00:00 AM 8.851
11/12/2019 12:00:00 AM 9.018
12/13/2019 12:00:00 AM 9.185
12/31/2019 12:00:00 AM 9.352
2/14/2020 12:00:00 AM 9.519
3/13/2020 12:00:00 AM 9.686
4/14/2020 12:00:00 AM 9.853
5/13/2020 12:00:00 AM 10.02
6/12/2020 12:00:00 AM 10.187
7/13/2020 12:00:00 AM 10.354
8/14/2020 12:00:00 AM 10.521
9/14/2020 12:00:00 AM 10.688
10/14/2020 12:00:00 AM 10.855
11/13/2020 12:00:00 AM 11.022
12/14/2020 12:00:00 AM 11.189
12/31/2020 12:00:00 AM 11.356
2/12/2021 12:00:00 AM 11.551
3/12/2021 12:00:00 AM 11.746
4/14/2021 12:00:00 AM 11.941
5/14/2021 12:00:00 AM 12.136
6/14/2021 12:00:00 AM 12.331
7/13/2021 12:00:00 AM 12.526
8/13/2021 12:00:00 AM 12.721
9/14/2021 12:00:00 AM 12.916
10/12/2021 12:00:00 AM 13.111
11/12/2021 12:00:00 AM 13.306
12/14/2021 12:00:00 AM 13.501
Press Releases

Year to Date Distribution Detail

Month Ex Date Payable Date Distribution Ordinary Income Short-Term Capital Gains Long-Term Capital Gains Return of Capital
December 12/13/2021 12/20/2021 $0.1950 0.0000 0.0000 0.1950 0.0000
November 11/10/2021 11/19/2021 $0.1950 0.0000 0.0249 0.1701 0.0000
October 10/08/2021 10/20/2021 $0.1950 0.0000 0.1950 0.0000 0.0000
September 09/13/2021 09/20/2021 $0.1950 0.0000 0.1950 0.0000 0.0000
August 08/12/2021 08/20/2021 $0.1950 0.0000 0.1950 0.0000 0.0000
July 07/12/2021 07/20/2021 $0.1950 0.0000 0.1950 0.0000 0.0000
June 06/11/2021 06/18/2021 $0.1950 0.0000 0.1950 0.0000 0.0000
May 05/13/2021 05/20/2021 $0.1950 0.0000 0.1950 0.0000 0.0000
April 04/13/2021 04/20/2021 $0.1950 0.0218 0.1732 0.0000 0.0000
March 03/11/2021 03/19/2021 $0.1950 0.0000 0.1950 0.0000 0.0000
February 02/11/2021 02/19/2021 $0.1950 0.0157 0.1793 0.0000 0.0000

Ordinary income includes net investment income and short-term capital gains. The distribution tables provided here are for informational purposes only. Estimates are calculated on a tax basis rather than on a generally accepted accounting principles (GAAP) basis, but should not be used for tax reporting purposes. Distributions may be subject to re-characterization for tax purposes after the end of the fiscal year. Individual (non-corporate) shareholders with taxable accounts will receive written notification regarding the components and tax treatment for distributions via Form 1099-DIV. If your distributions are reinvested in additional shares, you will receive a statement reflecting the reinvestment of the distribution. This information is not legal or tax advice. Consult a professional regarding your specific legal or tax matters.

2020 Distribution Detail

For final tax characterization of distributions click here.

Performance

Annualized Total Returns

As of 10/31/21
TimeFrame CCD Market Price CCD NAV
1 Year 57.27 36.76
3 Year 31.48 28.9
5 Year 24.14 21.19
Since Inception 14.49 14.81

Calendar Year Total Returns

As of 10/31/21
Date CCD Market Price CCD NAV
YTD 2021 22.56 10.33
2020 46.19 59.93
2019 42.34 28.89
2018 -9.57 -3.61
2017 26.45 16.81
2016 8.57 5.8
2015* -22.81 -8.12

*Reflects the fund's return from the inception date of 3/27/2015 through 12/31/2015.

Important Fund Information

Performance data quoted represents past performance, which is no guarantee of future results. Current performance may be lower or higher than the performance quoted. The principal value of an investment will fluctuate so that your shares, when sold, may be worth more or less than their original cost. Returns at NAV reflect the deduction of the Fund's management fee, debt leverage costs and other expenses, which can be found on the fund overview tab.You can purchase or sell common shares daily. Like any other stock, market price will fluctuate with the market. Upon sale, your shares may have a market price that is above or below net asset value and may be worth more or less than your original investment. Shares of closed-end funds frequently trade at a discount which is a market price that is below their net asset value.

Average annual return measures net investment income and capital gain or loss from portfolio investments as an annualized average, assuming reinvestment of income and capital gain distributions. In calculating net investment income, all applicable fees and expenses are deducted from the returns. Calendar year returns measure net investment income and capital gain or loss from portfolio investments for each period specified.

Pricing

Share Price / NAV History

As of 12/3/21
Date NAV Price
3/27/2015 23.83 25
3/28/2015 23.83 25
3/29/2015 23.83 25
3/30/2015 23.83 25
3/31/2015 23.82 25.02
4/1/2015 23.77 25.02
4/2/2015 23.8 25.23
4/3/2015 23.8 25.23
4/4/2015 23.8 25.23
4/5/2015 23.8 25.23
4/6/2015 23.87 25.21
4/7/2015 23.88 25.35
4/8/2015 23.98 25.27
4/9/2015 23.99 25.22
4/10/2015 24.06 25.15
4/11/2015 24.06 25.15
4/12/2015 24.06 25.15
4/13/2015 24.03 25.1
4/14/2015 24.02 25.1
4/15/2015 24.15 25.16
4/16/2015 24.16 25.28
4/17/2015 23.98 25.3
4/18/2015 23.98 25.3
4/19/2015 23.98 25.3
4/20/2015 24.07 25.37
4/21/2015 24.14 25.32
4/22/2015 24.18 25.49
4/23/2015 24.23 25.49
4/24/2015 24.17 25.55
4/25/2015 24.17 25.55
4/26/2015 24.17 25.55
4/27/2015 24.01 25.3
4/28/2015 23.99 25.24
4/29/2015 23.97 25.17
4/30/2015 23.77 25.47
5/1/2015 23.93 25.3
5/2/2015 23.93 25.3
5/3/2015 23.93 25.3
5/4/2015 23.99 25
5/5/2015 23.75 25
5/6/2015 23.71 25
5/7/2015 23.83 25.04
5/8/2015 24.02 25
5/9/2015 24.02 25
5/10/2015 24.02 25
5/11/2015 24.03 24.15
5/12/2015 23.92 24.48
5/13/2015 23.93 24.5
5/14/2015 24.04 24.85
5/15/2015 24.09 24.55
5/16/2015 24.09 24.55
5/17/2015 24.09 24.55
5/18/2015 24.19 24.75
5/19/2015 24.21 24.38
5/20/2015 24.22 24.42
5/21/2015 24.28 24.36
5/22/2015 24.32 24.42
5/23/2015 24.32 24.42
5/24/2015 24.32 24.42
5/25/2015 24.32 24.42
5/26/2015 24.22 24.48
5/27/2015 24.41 24.28
5/28/2015 24.39 24.3
5/29/2015 24.36 24
5/30/2015 24.36 24
5/31/2015 24.36 24
6/1/2015 24.41 24.44
6/2/2015 24.36 24.25
6/3/2015 24.36 24.22
6/4/2015 24.2 24.31
6/5/2015 24.24 24.3
6/6/2015 24.24 24.3
6/7/2015 24.24 24.3
6/8/2015 23.94 24.04
6/9/2015 23.85 23.02
6/10/2015 23.97 23.15
6/11/2015 24.06 23
6/12/2015 23.94 23
6/13/2015 23.94 23
6/14/2015 23.94 23
6/15/2015 23.87 23.45
6/16/2015 23.93 23.87
6/17/2015 23.94 23.84
6/18/2015 24.14 23.5
6/19/2015 24.1 23.48
6/20/2015 24.1 23.48
6/21/2015 24.1 23.48
6/22/2015 24.22 23.5
6/23/2015 24.25 23.24
6/24/2015 24.09 23
6/25/2015 24.06 22.8
6/26/2015 23.84 22.93
6/27/2015 23.84 22.93
6/28/2015 23.84 22.93
6/29/2015 23.43 22.43
6/30/2015 23.47 22.58
7/1/2015 23.53 22.38
7/2/2015 23.54 22.24
7/3/2015 23.54 22.24
7/4/2015 23.54 22.24
7/5/2015 23.54 22.24
7/6/2015 23.43 22.41
7/7/2015 23.56 22.49
7/8/2015 23.08 22.38
7/9/2015 23.18 22.71
7/10/2015 23.38 22.71
7/11/2015 23.38 22.71
7/12/2015 23.38 22.71
7/13/2015 23.5 22.91
7/14/2015 23.71 22.8
7/15/2015 23.6 22.84
7/16/2015 23.7 22.77
7/17/2015 23.73 22.36
7/18/2015 23.73 22.36
7/19/2015 23.73 22.36
7/20/2015 23.65 22.13
7/21/2015 23.51 22.27
7/22/2015 23.37 21.97
7/23/2015 23.34 21.14
7/24/2015 23.12 21.5
7/25/2015 23.12 21.5
7/26/2015 23.12 21.5
7/27/2015 22.93 20.71
7/28/2015 23.19 20.43
7/29/2015 23.3 21
7/30/2015 23.38 21.12
7/31/2015 23.38 20.9
8/1/2015 23.38 20.9
8/2/2015 23.38 20.9
8/3/2015 23.31 20.62
8/4/2015 23.33 21
8/5/2015 23.4 21.14
8/6/2015 23.05 21.3
8/7/2015 22.87 20.8
8/8/2015 22.87 20.8
8/9/2015 22.87 20.8
8/10/2015 23.04 20.8
8/11/2015 22.88 20.78
8/12/2015 22.81 20.6
8/13/2015 22.79 20.62
8/14/2015 22.83 20.6
8/15/2015 22.83 20.6
8/16/2015 22.83 20.6
8/17/2015 23.01 20.85
8/18/2015 22.92 21.29
8/19/2015 22.76 20.8
8/20/2015 22.27 20.37
8/21/2015 21.95 19.41
8/22/2015 21.95 19.41
8/23/2015 21.95 19.41
8/24/2015 21.34 18.56
8/25/2015 21.34 17.96
8/26/2015 21.71 18.76
8/27/2015 22.09 18.84
8/28/2015 22.2 19.38
8/29/2015 22.2 19.38
8/30/2015 22.2 19.38
8/31/2015 22.08 19.25
9/1/2015 21.71 18.97
9/2/2015 21.98 19.21
9/3/2015 22.04 19.4
9/4/2015 21.91 19.32
9/5/2015 21.91 19.32
9/6/2015 21.91 19.32
9/7/2015 21.91 19.32
9/8/2015 22.18 19.26
9/9/2015 21.99 19.29
9/10/2015 22.07 19.05
9/11/2015 22.17 19.25
9/12/2015 22.17 19.25
9/13/2015 22.17 19.25
9/14/2015 22.11 19.26
9/15/2015 22.28 19.88
9/16/2015 22.35 19.8
9/17/2015 22.43 19.93
9/18/2015 22.18 19.96
9/19/2015 22.18 19.96
9/20/2015 22.18 19.96
9/21/2015 22.08 19.84
9/22/2015 21.77 19.74
9/23/2015 21.68 19.5
9/24/2015 21.57 19.59
9/25/2015 21.4 19.42
9/26/2015 21.4 19.42
9/27/2015 21.4 19.42
9/28/2015 20.7 18.33
9/29/2015 20.6 17.83
9/30/2015 20.96 18.28
10/1/2015 20.93 18.15
10/2/2015 21.21 18.41
10/3/2015 21.21 18.41
10/4/2015 21.21 18.41
10/5/2015 21.45 18.8
10/6/2015 21.36 18.71
10/7/2015 21.38 18.61
10/8/2015 21.45 18.84
10/9/2015 21.51 19.07
10/10/2015 21.51 19.07
10/11/2015 21.51 19.07
10/12/2015 21.51 19.15
10/13/2015 21.36 18.94
10/14/2015 21.39 18.91
10/15/2015 21.59 18.96
10/16/2015 21.68 19.25
10/17/2015 21.68 19.25
10/18/2015 21.68 19.25
10/19/2015 21.71 19.14
10/20/2015 21.58 19.1
10/21/2015 21.37 18.97
10/22/2015 21.5 19.11
10/23/2015 21.67 19.25
10/24/2015 21.67 19.25
10/25/2015 21.67 19.25
10/26/2015 21.61 18.97
10/27/2015 21.55 19.26
10/28/2015 21.71 19.37
10/29/2015 21.61 19.27
10/30/2015 21.63 19.28
10/31/2015 21.63 19.28
11/1/2015 21.63 19.28
11/2/2015 21.86 19.37
11/3/2015 21.88 19.44
11/4/2015 21.89 19.54
11/5/2015 21.82 19.4
11/6/2015 21.62 19
11/7/2015 21.62 19
11/8/2015 21.62 19
11/9/2015 21.47 18.78
11/10/2015 21.41 18.49
11/11/2015 21.29 18.48
11/12/2015 21.08 18.23
11/13/2015 21 18.25
11/14/2015 21 18.25
11/15/2015 21 18.25
11/16/2015 21.11 18.47
11/17/2015 21.1 18.28
11/18/2015 21.25 18.28
11/19/2015 21.14 18
11/20/2015 21.12 18.15
11/21/2015 21.12 18.15
11/22/2015 21.12 18.15
11/23/2015 21.1 18.01
11/24/2015 21.17 18.09
11/25/2015 21.24 18.27
11/26/2015 21.24 18.27
11/27/2015 21.29 18.29
11/28/2015 21.29 18.29
11/29/2015 21.29 18.29
11/30/2015 21.23 18.27
12/1/2015 21.44 18.51
12/2/2015 21.28 18.47
12/3/2015 20.98 18.39
12/4/2015 21.14 18.59
12/5/2015 21.14 18.59
12/6/2015 21.14 18.59
12/7/2015 20.97 18.62
12/8/2015 20.73 18.6
12/9/2015 20.61 18.29
12/10/2015 20.68 18.18
12/11/2015 20.31 17.84
12/12/2015 20.31 17.84
12/13/2015 20.31 17.84
12/14/2015 20.17 17.32
12/15/2015 20.44 17.59
12/16/2015 20.67 18.04
12/17/2015 20.53 17.9
12/18/2015 20.36 17.98
12/19/2015 20.36 17.98
12/20/2015 20.36 17.98
12/21/2015 20.46 18.07
12/22/2015 20.48 18.11
12/23/2015 20.64 18.26
12/24/2015 20.7 18.46
12/25/2015 20.7 18.46
12/26/2015 20.7 18.46
12/27/2015 20.7 18.46
12/28/2015 20.65 18.31
12/29/2015 20.62 18.19
12/30/2015 20.52 18.11
12/31/2015 20.52 18.05
1/1/2016 20.52 18.05
1/2/2016 20.52 18.05
1/3/2016 20.52 18.05
1/4/2016 20.23 18.14
1/5/2016 20.33 18.31
1/6/2016 20.13 18.15
1/7/2016 19.75 17.82
1/8/2016 19.56 17.59
1/9/2016 19.56 17.59
1/10/2016 19.56 17.59
1/11/2016 19.47 17.44
1/12/2016 19.51 17.47
1/13/2016 19.08 16.86
1/14/2016 19.16 16.68
1/15/2016 18.77 16.15
1/16/2016 18.77 16.15
1/17/2016 18.77 16.15
1/18/2016 18.77 16.15
1/19/2016 18.63 15.82
1/20/2016 18.47 15.22
1/21/2016 18.49 15.55
1/22/2016 18.85 15.95
1/23/2016 18.85 15.95
1/24/2016 18.85 15.95
1/25/2016 18.71 15.73
1/26/2016 18.84 16.06
1/27/2016 18.62 15.94
1/28/2016 18.52 16.18
1/29/2016 18.78 16.35
1/30/2016 18.78 16.35
1/31/2016 18.78 16.35
2/1/2016 18.84 16.56
2/2/2016 18.53 16.36
2/3/2016 18.49 16.38
2/4/2016 18.58 16.43
2/5/2016 18.21 16.28
2/6/2016 18.21 16.28
2/7/2016 18.21 16.28
2/8/2016 17.59 15.8
2/9/2016 17.56 15.39
2/10/2016 17.57 15.39
2/11/2016 17.37 14.91
2/12/2016 17.48 15.26
2/13/2016 17.48 15.26
2/14/2016 17.48 15.26
2/15/2016 17.48 15.26
2/16/2016 17.73 15.45
2/17/2016 18.01 15.56
2/18/2016 18.02 15.72
2/19/2016 17.96 15.83
2/20/2016 17.96 15.83
2/21/2016 17.96 15.83
2/22/2016 18.19 16.36
2/23/2016 18.08 16.03
2/24/2016 18.19 16.03
2/25/2016 18.36 16.18
2/26/2016 18.46 16.3
2/27/2016 18.46 16.3
2/28/2016 18.46 16.3
2/29/2016 18.45 16.23
3/1/2016 18.73 16.7
3/2/2016 18.86 16.9
3/3/2016 18.95 17.19
3/4/2016 19.01 17.5
3/5/2016 19.01 17.5
3/6/2016 19.01 17.5
3/7/2016 19.05 17.54
3/8/2016 18.71 17.11
3/9/2016 18.79 16.98
3/10/2016 18.81 17.12
3/11/2016 19.05 17.14
3/12/2016 19.05 17.14
3/13/2016 19.05 17.14
3/14/2016 19.06 17.26
3/15/2016 18.88 17.3
3/16/2016 18.96 17.36
3/17/2016 19.02 17.39
3/18/2016 19.13 17.39
3/19/2016 19.13 17.39
3/20/2016 19.13 17.39
3/21/2016 19.18 17.44
3/22/2016 19.21 17.51
3/23/2016 19.06 17.4
3/24/2016 19.04 17.17
3/25/2016 19.04 17.17
3/26/2016 19.04 17.17
3/27/2016 19.04 17.17
3/28/2016 19.05 17.24
3/29/2016 19.21 17.21
3/30/2016 19.25 17.33
3/31/2016 19.29 17.26
4/1/2016 19.38 17.35
4/2/2016 19.38 17.35
4/3/2016 19.38 17.35
4/4/2016 19.41 17.27
4/5/2016 19.24 17.17
4/6/2016 19.46 17.4
4/7/2016 19.34 17.49
4/8/2016 19.23 17.31
4/9/2016 19.23 17.31
4/10/2016 19.23 17.31
4/11/2016 19.2 17.41
4/12/2016 19.27 17.61
4/13/2016 19.5 17.69
4/14/2016 19.49 17.74
4/15/2016 19.47 17.76
4/16/2016 19.47 17.76
4/17/2016 19.47 17.76
4/18/2016 19.57 17.68
4/19/2016 19.56 17.72
4/20/2016 19.63 17.87
4/21/2016 19.63 17.92
4/22/2016 19.71 18.21
4/23/2016 19.71 18.21
4/24/2016 19.71 18.21
4/25/2016 19.67 18.18
4/26/2016 19.73 18.02
4/27/2016 19.8 17.9
4/28/2016 19.63 17.82
4/29/2016 19.5 17.65
4/30/2016 19.5 17.65
5/1/2016 19.5 17.65
5/2/2016 19.6 17.66
5/3/2016 19.36 17.61
5/4/2016 19.24 17.78
5/5/2016 19.18 17.61
5/6/2016 19.18 17.63
5/7/2016 19.18 17.63
5/8/2016 19.18 17.63
5/9/2016 19.06 17.4
5/10/2016 19.23 17.24
5/11/2016 19.19 17.28
5/12/2016 19.11 17.26
5/13/2016 19.15 17.23
5/14/2016 19.15 17.23
5/15/2016 19.15 17.23
5/16/2016 19.28 17.46
5/17/2016 19.22 17.5
5/18/2016 19.26 17.35
5/19/2016 19.22 17.32
5/20/2016 19.34 17.3
5/21/2016 19.34 17.3
5/22/2016 19.34 17.3
5/23/2016 19.34 17.29
5/24/2016 19.51 17.52
5/25/2016 19.6 17.59
5/26/2016 19.59 17.66
5/27/2016 19.62 17.71
5/28/2016 19.62 17.71
5/29/2016 19.62 17.71
5/30/2016 19.62 17.71
5/31/2016 19.68 17.68
6/1/2016 19.71 18.08
6/2/2016 19.77 17.97
6/3/2016 19.74 17.98
6/4/2016 19.74 17.98
6/5/2016 19.74 17.98
6/6/2016 19.8 18.02
6/7/2016 19.91 18.73
6/8/2016 19.78 18.54
6/9/2016 19.76 18.63
6/10/2016 19.57 17.95
6/11/2016 19.57 17.95
6/12/2016 19.57 17.95
6/13/2016 19.49 18.22
6/14/2016 19.43 18.09
6/15/2016 19.42 18.29
6/16/2016 19.4 18.1
6/17/2016 19.39 18.22
6/18/2016 19.39 18.22
6/19/2016 19.39 18.22
6/20/2016 19.53 18.36
6/21/2016 19.54 18.25
6/22/2016 19.42 18.17
6/23/2016 19.6 18.35
6/24/2016 19.1 18.25
6/25/2016 19.1 18.25
6/26/2016 19.1 18.25
6/27/2016 18.73 17.61
6/28/2016 18.95 18.12
6/29/2016 19.19 17.9
6/30/2016 19.34 18.21
7/1/2016 19.45 18.01
7/2/2016 19.45 18.01
7/3/2016 19.45 18.01
7/4/2016 19.45 18.01
7/5/2016 19.42 18.22
7/6/2016 19.4 18.49
7/7/2016 19.47 18.37
7/8/2016 19.57 18.38
7/9/2016 19.57 18.38
7/10/2016 19.57 18.38
7/11/2016 19.71 18.16
7/12/2016 19.89 18.63
7/13/2016 19.89 18.33
7/14/2016 19.93 18.64
7/15/2016 19.93 18.71
7/16/2016 19.93 18.71
7/17/2016 19.93 18.71
7/18/2016 19.98 18.82
7/19/2016 19.94 19
7/20/2016 20.08 19.12
7/21/2016 20.02 19.26
7/22/2016 20.14 19.38
7/23/2016 20.14 19.38
7/24/2016 20.14 19.38
7/25/2016 20.13 19.04
7/26/2016 20.2 19.04
7/27/2016 20.19 19.06
7/28/2016 20.23 18.96
7/29/2016 20.22 18.9
7/30/2016 20.22 18.9
7/31/2016 20.22 18.9
8/1/2016 20.17 19.02
8/2/2016 20.05 18.76
8/3/2016 20.1 18.97
8/4/2016 20.21 19
8/5/2016 20.28 19.26
8/6/2016 20.28 19.26
8/7/2016 20.28 19.26
8/8/2016 20.12 19.01
8/9/2016 20.17 19.15
8/10/2016 20.08 19.08
8/11/2016 20.16 19.1
8/12/2016 20.2 19.19
8/13/2016 20.2 19.19
8/14/2016 20.2 19.19
8/15/2016 20.3 19.43
8/16/2016 20.24 19.6
8/17/2016 20.19 19.25
8/18/2016 20.25 19.39
8/19/2016 20.26 19.34
8/20/2016 20.26 19.34
8/21/2016 20.26 19.34
8/22/2016 20.25 19.22
8/23/2016 20.33 19.17
8/24/2016 20.19 19.15
8/25/2016 20.22 19.15
8/26/2016 20.22 19.13
8/27/2016 20.22 19.13
8/28/2016 20.22 19.13
8/29/2016 20.26 19.16
8/30/2016 20.24 18.85
8/31/2016 20.18 18.71
9/1/2016 20.17 18.91
9/2/2016 20.27 19.09
9/3/2016 20.27 19.09
9/4/2016 20.27 19.09
9/5/2016 20.27 19.09
9/6/2016 20.35 19.08
9/7/2016 20.37 19.23
9/8/2016 20.22 19.12
9/9/2016 19.87 18.46
9/10/2016 19.87 18.46
9/11/2016 19.87 18.46
9/12/2016 19.94 18.65
9/13/2016 19.77 18.56
9/14/2016 19.75 18.75
9/15/2016 19.92 18.68
9/16/2016 19.92 18.85
9/17/2016 19.92 18.85
9/18/2016 19.92 18.85
9/19/2016 19.94 18.8
9/20/2016 19.89 18.85
9/21/2016 20.11 18.87
9/22/2016 20.3 18.77
9/23/2016 20.2 18.88
9/24/2016 20.2 18.88
9/25/2016 20.2 18.88
9/26/2016 20.08 18.58
9/27/2016 20.15 18.64
9/28/2016 20.26 18.69
9/29/2016 20.15 18.53
9/30/2016 20.26 18.57
10/1/2016 20.26 18.57
10/2/2016 20.26 18.57
10/3/2016 20.24 18.51
10/4/2016 20.17 18.54
10/5/2016 20.24 18.66
10/6/2016 20.08 18.36
10/7/2016 20.02 18.33
10/8/2016 20.02 18.33
10/9/2016 20.02 18.33
10/10/2016 20.12 18.36
10/11/2016 19.83 18.23
10/12/2016 19.78 17.99
10/13/2016 19.73 18.3
10/14/2016 19.73 18.2
10/15/2016 19.73 18.2
10/16/2016 19.73 18.2
10/17/2016 19.68 17.91
10/18/2016 19.82 17.84
10/19/2016 19.85 17.93
10/20/2016 19.88 18.07
10/21/2016 19.86 18.05
10/22/2016 19.86 18.05
10/23/2016 19.86 18.05
10/24/2016 19.92 18.1
10/25/2016 19.86 18.05
10/26/2016 19.73 17.91
10/27/2016 19.65 17.77
10/28/2016 19.59 17.85
10/29/2016 19.59 17.85
10/30/2016 19.59 17.85
10/31/2016 19.56 17.83
11/1/2016 19.4 17.49
11/2/2016 19.25 17.22
11/3/2016 19.12 16.95
11/4/2016 19.18 17.05
11/5/2016 19.18 17.05
11/6/2016 19.18 17.05
11/7/2016 19.32 17.17
11/8/2016 19.38 17.31
11/9/2016 19.34 17.32
11/10/2016 19.25 17.17
11/11/2016 19.25 17.19
11/12/2016 19.25 17.19
11/13/2016 19.25 17.19
11/14/2016 19.16 16.82
11/15/2016 19.37 17.12
11/16/2016 19.34 17.35
11/17/2016 19.48 17.43
11/18/2016 19.42 17.36
11/19/2016 19.42 17.36
11/20/2016 19.42 17.36
11/21/2016 19.51 17.46
11/22/2016 19.51 17.72
11/23/2016 19.56 17.73
11/24/2016 19.56 17.73
11/25/2016 19.63 17.73
11/26/2016 19.63 17.73
11/27/2016 19.63 17.73
11/28/2016 19.57 17.73
11/29/2016 19.57 17.64
11/30/2016 19.54 17.54
12/1/2016 19.25 17.36
12/2/2016 19.27 17.43
12/3/2016 19.27 17.43
12/4/2016 19.27 17.43
12/5/2016 19.43 17.55
12/6/2016 19.51 17.51
12/7/2016 19.65 17.72
12/8/2016 19.56 17.43
12/9/2016 19.57 17.58
12/10/2016 19.57 17.58
12/11/2016 19.57 17.58
12/12/2016 19.49 17.55
12/13/2016 19.64 17.64
12/14/2016 19.55 17.66
12/15/2016 19.57 17.81
12/16/2016 19.53 17.8
12/17/2016 19.53 17.8
12/18/2016 19.53 17.8
12/19/2016 19.59 17.77
12/20/2016 19.63 17.69
12/21/2016 19.65 17.72
12/22/2016 19.63 17.8
12/23/2016 19.69 17.89
12/24/2016 19.69 17.89
12/25/2016 19.69 17.89
12/26/2016 19.69 17.89
12/27/2016 19.79 17.99
12/28/2016 19.49 17.72
12/29/2016 19.49 17.62
12/30/2016 19.42 17.53
12/31/2016 19.42 17.53
1/1/2017 19.42 17.53
1/2/2017 19.42 17.53
1/3/2017 19.53 17.68
1/4/2017 19.73 17.95
1/5/2017 19.73 18.06
1/6/2017 19.81 18.07
1/7/2017 19.81 18.07
1/8/2017 19.81 18.07
1/9/2017 19.81 18.07
1/10/2017 19.86 18.02
1/11/2017 19.9 18.06
1/12/2017 19.85 18.09
1/13/2017 19.94 18.14
1/14/2017 19.94 18.14
1/15/2017 19.94 18.14
1/16/2017 19.94 18.14
1/17/2017 19.84 18.18
1/18/2017 19.91 18.27
1/19/2017 19.87 18.16
1/20/2017 19.86 18.25
1/21/2017 19.86 18.25
1/22/2017 19.86 18.25
1/23/2017 19.86 18.29
1/24/2017 20.02 18.43
1/25/2017 20.13 18.62
1/26/2017 20.09 18.56
1/27/2017 20.12 18.72
1/28/2017 20.12 18.72
1/29/2017 20.12 18.72
1/30/2017 20 18.65
1/31/2017 20.03 18.64
2/1/2017 20.12 18.84
2/2/2017 20.14 18.85
2/3/2017 20.27 18.95
2/4/2017 20.27 18.95
2/5/2017 20.27 18.95
2/6/2017 20.26 19.05
2/7/2017 20.26 19.1
2/8/2017 20.14 18.88
2/9/2017 20.23 19.09
2/10/2017 20.28 19.05
2/11/2017 20.28 19.05
2/12/2017 20.28 19.05
2/13/2017 20.33 19.25
2/14/2017 20.34 19.3
2/15/2017 20.37 19.27
2/16/2017 20.29 19.08
2/17/2017 20.25 19.23
2/18/2017 20.25 19.23
2/19/2017 20.25 19.23
2/20/2017 20.25 19.23
2/21/2017 20.46 19.2
2/22/2017 20.41 19.17
2/23/2017 20.33 18.92
2/24/2017 20.34 18.94
2/25/2017 20.34 18.94
2/26/2017 20.34 18.94
2/27/2017 20.4 19
2/28/2017 20.3 18.93
3/1/2017 20.45 19.01
3/2/2017 20.37 19.05
3/3/2017 20.35 19.18
3/4/2017 20.35 19.18
3/5/2017 20.35 19.18
3/6/2017 20.32 19.11
3/7/2017 20.23 19.3
3/8/2017 19.98 18.8
3/9/2017 19.93 18.57
3/10/2017 19.94 18.8
3/11/2017 19.94 18.8
3/12/2017 19.94 18.8
3/13/2017 19.98 18.6
3/14/2017 19.89 18.6
3/15/2017 20.04 19.06
3/16/2017 20.08 19.04
3/17/2017 20.1 19.13
3/18/2017 20.1 19.13
3/19/2017 20.1 19.13
3/20/2017 20.08 19.06
3/21/2017 19.84 18.7
3/22/2017 19.86 19.01
3/23/2017 19.87 18.96
3/24/2017 19.98 19.01
3/25/2017 19.98 19.01
3/26/2017 19.98 19.01
3/27/2017 20.04 19.13
3/28/2017 20.13 19.32
3/29/2017 20.22 19.39
3/30/2017 20.26 19.13
3/31/2017 20.29 19.21
4/1/2017 20.29 19.21
4/2/2017 20.29 19.21
4/3/2017 20.22 19.33
4/4/2017 20.22 19.4
4/5/2017 20.18 19.26
4/6/2017 20.26 19.51
4/7/2017 20.12 19.3
4/8/2017 20.12 19.3
4/9/2017 20.12 19.3
4/10/2017 20.16 19.13
4/11/2017 20.11 19.36
4/12/2017 20.01 19.46
4/13/2017 19.97 19.41
4/14/2017 19.97 19.41
4/15/2017 19.97 19.41
4/16/2017 19.97 19.41
4/17/2017 20.03 19.3
4/18/2017 20.03 19.29
4/19/2017 20.09 19.39
4/20/2017 20.21 19.5
4/21/2017 20.2 19.59
4/22/2017 20.2 19.59
4/23/2017 20.2 19.59
4/24/2017 20.34 19.78
4/25/2017 20.44 19.72
4/26/2017 20.44 19.66
4/27/2017 20.46 19.71
4/28/2017 20.42 19.55
4/29/2017 20.42 19.55
4/30/2017 20.42 19.55
5/1/2017 20.52 19.65
5/2/2017 20.45 19.51
5/3/2017 20.39 19.61
5/4/2017 20.37 19.54
5/5/2017 20.46 19.72
5/6/2017 20.46 19.72
5/7/2017 20.46 19.72
5/8/2017 20.21 19.68
5/9/2017 20.27 19.46
5/10/2017 20.31 19.52
5/11/2017 20.3 19.58
5/12/2017 20.31 19.49
5/13/2017 20.31 19.49
5/14/2017 20.31 19.49
5/15/2017 20.41 19.6
5/16/2017 20.44 19.97
5/17/2017 20.09 19.69
5/18/2017 20.15 19.71
5/19/2017 20.26 19.83
5/20/2017 20.26 19.83
5/21/2017 20.26 19.83
5/22/2017 20.41 19.7
5/23/2017 20.39 20
5/24/2017 20.46 20.13
5/25/2017 20.51 19.86
5/26/2017 20.51 19.83
5/27/2017 20.51 19.83
5/28/2017 20.51 19.83
5/29/2017 20.51 19.83
5/30/2017 20.51 19.88
5/31/2017 20.47 19.9
6/1/2017 20.66 20
6/2/2017 20.75 19.95
6/3/2017 20.75 19.95
6/4/2017 20.75 19.95
6/5/2017 20.75 20.21
6/6/2017 20.81 20.49
6/7/2017 20.82 20.5
6/8/2017 20.75 20.18
6/9/2017 20.52 20.07
6/10/2017 20.52 20.07
6/11/2017 20.52 20.07
6/12/2017 20.5 19.86
6/13/2017 20.64 20.03
6/14/2017 20.55 20.11
6/15/2017 20.49 20.27
6/16/2017 20.5 20.22
6/17/2017 20.5 20.22
6/18/2017 20.5 20.22
6/19/2017 20.69 20.25
6/20/2017 20.6 20.3
6/21/2017 20.66 20.22
6/22/2017 20.73 20.05
6/23/2017 20.82 20.15
6/24/2017 20.82 20.15
6/25/2017 20.82 20.15
6/26/2017 20.77 20.02
6/27/2017 20.57 19.92
6/28/2017 20.74 20.04
6/29/2017 20.56 19.81
6/30/2017 20.59 20.01
7/1/2017 20.59 20.01
7/2/2017 20.59 20.01
7/3/2017 20.51 20
7/4/2017 20.51 20
7/5/2017 20.59 20.06
7/6/2017 20.42 20.04
7/7/2017 20.37 20.06
7/8/2017 20.37 20.06
7/9/2017 20.37 20.06
7/10/2017 20.43 20.03
7/11/2017 20.5 20.22
7/12/2017 20.65 20.33
7/13/2017 20.63 20.29
7/14/2017 20.76 20.3
7/15/2017 20.76 20.3
7/16/2017 20.76 20.3
7/17/2017 20.72 20.48
7/18/2017 20.75 20.55
7/19/2017 20.86 20.65
7/20/2017 20.91 20.81
7/21/2017 20.9 20.81
7/22/2017 20.9 20.81
7/23/2017 20.9 20.81
7/24/2017 20.96 20.79
7/25/2017 20.96 20.75
7/26/2017 21 20.78
7/27/2017 20.91 20.69
7/28/2017 20.91 20.74
7/29/2017 20.91 20.74
7/30/2017 20.91 20.74
7/31/2017 20.83 20.69
8/1/2017 20.85 20.65
8/2/2017 20.76 20.54
8/3/2017 20.71 20.36
8/4/2017 20.72 20.3
8/5/2017 20.72 20.3
8/6/2017 20.72 20.3
8/7/2017 20.8 20.45
8/8/2017 20.59 20.09
8/9/2017 20.48 19.79
8/10/2017 20.2 19.49
8/11/2017 20.27 19.88
8/12/2017 20.27 19.88
8/13/2017 20.27 19.88
8/14/2017 20.44 20.06
8/15/2017 20.43 20.03
8/16/2017 20.46 20.2
8/17/2017 20.24 20.05
8/18/2017 20.23 19.94
8/19/2017 20.23 19.94
8/20/2017 20.23 19.94
8/21/2017 20.18 19.84
8/22/2017 20.37 20.02
8/23/2017 20.39 20.1
8/24/2017 20.4 20.17
8/25/2017 20.37 20.18
8/26/2017 20.37 20.18
8/27/2017 20.37 20.18
8/28/2017 20.42 20.2
8/29/2017 20.46 20.25
8/30/2017 20.56 20.35
8/31/2017 20.72 20.42
9/1/2017 20.77 20.56
9/2/2017 20.77 20.56
9/3/2017 20.77 20.56
9/4/2017 20.77 20.56
9/5/2017 20.65 20.42
9/6/2017 20.66 20.42
9/7/2017 20.68 20.44
9/8/2017 20.63 20.35
9/9/2017 20.63 20.35
9/10/2017 20.63 20.35
9/11/2017 20.64 20.24
9/12/2017 20.66 20.23
9/13/2017 20.64 20.27
9/14/2017 20.65 20.28
9/15/2017 20.68 20.21
9/16/2017 20.68 20.21
9/17/2017 20.68 20.21
9/18/2017 20.76 20.43
9/19/2017 20.7 20.5
9/20/2017 20.65 20.47
9/21/2017 20.59 20.46
9/22/2017 20.65 20.49
9/23/2017 20.65 20.49
9/24/2017 20.65 20.49
9/25/2017 20.55 20.45
9/26/2017 20.57 20.45
9/27/2017 20.73 20.51
9/28/2017 20.71 20.6
9/29/2017 20.8 20.62
9/30/2017 20.8 20.62
10/1/2017 20.8 20.62
10/2/2017 20.95 20.7
10/3/2017 21.01 20.79
10/4/2017 21.06 20.78
10/6/2017 21.12 20.75
10/7/2017 21.12 20.75
10/8/2017 21.12 20.75
10/10/2017 20.93 20.7
10/11/2017 20.93 20.54
10/12/2017 20.91 20.64
10/13/2017 20.93 20.63
10/14/2017 20.93 20.63
10/15/2017 20.93 20.63
10/16/2017 20.9 20.74
10/17/2017 20.91 20.68
10/18/2017 20.93 20.6
10/19/2017 20.9 20.67
10/20/2017 20.98 20.64
10/21/2017 20.98 20.64
10/22/2017 20.98 20.64
10/23/2017 20.94 20.64
10/24/2017 20.92 20.71
10/25/2017 20.77 20.48
10/26/2017 20.75 20.34
10/27/2017 20.85 20.41
10/28/2017 20.85 20.41
10/29/2017 20.85 20.41
10/30/2017 20.88 20.58
10/31/2017 21.03 20.49
11/1/2017 21.02 20.68
11/2/2017 20.96 20.69
11/3/2017 21.05 20.66
11/4/2017 21.05 20.66
11/5/2017 21.05 20.66
11/6/2017 21.11 20.84
11/7/2017 20.96 20.74
11/8/2017 21 20.72
11/9/2017 20.7 20.37
11/10/2017 20.75 20.27
11/11/2017 20.75 20.27
11/12/2017 20.75 20.27
11/13/2017 20.79 20.33
11/14/2017 20.69 20.3
11/15/2017 20.6 20.28
11/16/2017 20.79 20.41
11/17/2017 20.86 20.52
11/18/2017 20.86 20.52
11/19/2017 20.86 20.52
11/20/2017 20.93 20.48
11/21/2017 21.08 20.56
11/22/2017 21.09 20.71
11/23/2017 21.09 20.71
11/24/2017 21.12 20.87
11/25/2017 21.12 20.87
11/26/2017 21.12 20.87
11/27/2017 20.98 20.69
11/28/2017 21.05 20.68
11/29/2017 20.82 20.55
11/30/2017 20.9 20.51
12/1/2017 20.82 20.44
12/2/2017 20.82 20.44
12/3/2017 20.82 20.44
12/4/2017 20.64 20.36
12/5/2017 20.57 20.38
12/6/2017 20.52 20.4
12/7/2017 20.62 20.41
12/8/2017 20.68 20.39
12/9/2017 20.68 20.39
12/10/2017 20.68 20.39
12/11/2017 20.59 20.32
12/12/2017 20.58 20.31
12/13/2017 20.59 20.32
12/14/2017 20.55 20.26
12/15/2017 20.65 20.39
12/16/2017 20.65 20.39
12/17/2017 20.65 20.39
12/18/2017 20.82 20.4
12/19/2017 20.75 20.3
12/20/2017 20.76 20.29
12/21/2017 20.39 20.41
12/22/2017 20.76 20.41
12/23/2017 20.76 20.41
12/24/2017 20.76 20.41
12/25/2017 20.76 20.41
12/26/2017 20.72 20.14
12/27/2017 20.72 20.2
12/28/2017 20.58 19.92
12/29/2017 20.54 20.07
12/30/2017 20.54 20.07
12/31/2017 20.54 20.07
1/1/2018 20.54 20.07
1/2/2018 20.72 20.06
1/3/2018 20.87 20.29
1/4/2018 20.92 20.24
1/5/2018 20.98 20.45
1/6/2018 20.98 20.45
1/7/2018 20.98 20.45
1/8/2018 21.07 20.41
1/9/2018 21.04 20.49
1/10/2018 20.94 20.41
1/11/2018 21.09 20.41
1/12/2018 21.17 20.39
1/13/2018 21.17 20.39
1/14/2018 21.17 20.39
1/15/2018 21.17 20.39
1/16/2018 21.13 20.46
1/18/2018 21.26 20.67
1/19/2018 21.31 20.5
1/20/2018 21.31 20.5
1/21/2018 21.31 20.5
1/22/2018 21.44 20.56
1/23/2018 21.55 20.78
1/24/2018 21.47 20.84
1/25/2018 21.34 20.58
1/26/2018 21.6 20.83
1/27/2018 21.6 20.83
1/28/2018 21.6 20.83
1/29/2018 21.45 20.58
1/30/2018 21.22 20.41
1/31/2018 21.21 20.38
2/1/2018 21.15 20.2
2/2/2018 20.83 19.79
2/3/2018 20.83 19.79
2/4/2018 20.83 19.79
2/5/2018 20.56 18.46
2/6/2018 20.58 19.44
2/7/2018 20.54 19.56
2/8/2018 20.02 19.06
2/9/2018 19.86 18.76
2/10/2018 19.86 18.76
2/11/2018 19.86 18.76
2/12/2018 20.02 19.09
2/13/2018 20.05 19.22
2/14/2018 20.34 19.39
2/15/2018 20.53 19.38
2/16/2018 20.63 19.55
2/17/2018 20.63 19.55
2/18/2018 20.63 19.55
2/19/2018 20.63 19.55
2/20/2018 20.65 19.59
2/21/2018 20.63 19.7
2/22/2018 20.58 19.45
2/23/2018 20.81 19.73
2/24/2018 20.81 19.73
2/25/2018 20.81 19.73
2/26/2018 21 19.82
2/27/2018 20.91 19.72
2/28/2018 20.81 19.63
3/1/2018 20.6 19.64
3/2/2018 20.72 19.87
3/3/2018 20.72 19.87
3/4/2018 20.72 19.87
3/5/2018 20.95 19.88
3/6/2018 21.11 20
3/7/2018 21.24 20.22
3/8/2018 21.22 20.21
3/9/2018 21.29 20.31
3/10/2018 21.29 20.31
3/11/2018 21.29 20.31
3/12/2018 21.45 20.35
3/13/2018 21.33 20.27
3/14/2018 21.33 20.11
3/15/2018 21.29 20.14
3/16/2018 21.32 20.25
3/17/2018 21.32 20.25
3/18/2018 21.32 20.25
3/19/2018 21.12 20.01
3/20/2018 21.16 20.22
3/21/2018 21.29 20.26
3/22/2018 20.94 19.98
3/23/2018 20.63 19.68
3/24/2018 20.63 19.68
3/25/2018 20.63 19.68
3/26/2018 20.95 19.89
3/27/2018 20.56 19.51
3/28/2018 20.44 19.4
3/29/2018 20.64 19.68
3/30/2018 20.64 19.68
3/31/2018 20.64 19.68
4/1/2018 20.64 19.68
4/2/2018 20.26 19.47
4/3/2018 20.41 19.64
4/4/2018 20.59 19.72
4/5/2018 20.69 19.97
4/6/2018 20.36 19.79
4/7/2018 20.36 19.79
4/8/2018 20.36 19.79
4/9/2018 20.42 19.82
4/10/2018 20.75 19.98
4/11/2018 20.77 20.11
4/12/2018 20.78 19.85
4/13/2018 20.72 19.77
4/14/2018 20.72 19.77
4/15/2018 20.72 19.77
4/16/2018 20.8 19.95
4/17/2018 21.06 20.21
4/18/2018 21.12 20.24
4/19/2018 20.89 20.14
4/20/2018 20.75 20.33
4/21/2018 20.75 20.33
4/22/2018 20.75 20.33
4/23/2018 20.67 20.52
4/24/2018 20.49 20.37
4/25/2018 20.42 20.46
4/26/2018 20.68 20.54
4/27/2018 20.62 20.49
4/28/2018 20.62 20.49
4/29/2018 20.62 20.49
4/30/2018 20.49 20.44
5/1/2018 20.53 20.42
5/2/2018 20.56 20.35
5/3/2018 20.53 20.28
5/4/2018 20.76 20.4
5/5/2018 20.76 20.4
5/6/2018 20.76 20.4
5/7/2018 20.92 20.6
5/8/2018 20.91 20.65
5/9/2018 21.07 20.74
5/10/2018 21.2 20.98
5/11/2018 21.01 20.68
5/12/2018 21.01 20.68
5/13/2018 21.01 20.68
5/14/2018 21 20.56
5/15/2018 20.89 20.75
5/16/2018 21 20.75
5/17/2018 21.01 20.93
5/18/2018 21 20.92
5/19/2018 21 20.92
5/20/2018 21 20.92
5/21/2018 21.04 20.99
5/22/2018 20.97 21.05
5/23/2018 20.93 21.07
5/24/2018 20.98 21.23
5/25/2018 21.02 21.19
5/26/2018 21.02 21.19
5/27/2018 21.02 21.19
5/28/2018 21.02 21.19
5/29/2018 20.99 21.26
5/30/2018 21.15 21.37
5/31/2018 21.02 21.3
6/1/2018 21.19 21.5
6/2/2018 21.19 21.5
6/3/2018 21.19 21.5
6/4/2018 21.21 21.78
6/5/2018 21.3 21.93
6/6/2018 21.44 21.8
6/7/2018 21.36 21.96
6/8/2018 21.42 22.04
6/9/2018 21.42 22.04
6/10/2018 21.42 22.04
6/11/2018 21.33 21.86
6/12/2018 21.46 22.08
6/13/2018 21.48 21.83
6/14/2018 21.6 22.02
6/15/2018 21.58 21.95
6/16/2018 21.58 21.95
6/17/2018 21.58 21.95
6/18/2018 21.59 22.05
6/19/2018 21.52 22.19
6/20/2018 21.69 22.17
6/21/2018 21.48 21.87
6/22/2018 21.44 21.96
6/23/2018 21.44 21.96
6/24/2018 21.44 21.96
6/25/2018 21.04 21.41
6/26/2018 21.1 21.65
6/27/2018 20.88 21.58
6/28/2018 20.95 21.52
6/29/2018 21 21.57
6/30/2018 21 21.57
7/1/2018 21 21.57
7/2/2018 21.02 21.62
7/3/2018 20.95 21.64
7/4/2018 20.95 21.64
7/5/2018 21.09 21.81
7/6/2018 21.31 22.12
7/7/2018 21.31 22.12
7/8/2018 21.31 22.12
7/9/2018 21.4 22
7/10/2018 21.41 21.97
7/11/2018 21.26 21.82
7/12/2018 21.28 21.88
7/13/2018 21.25 21.95
7/14/2018 21.25 21.95
7/15/2018 21.25 21.95
7/16/2018 21.16 21.88
7/17/2018 21.28 22.04
7/18/2018 21.3 22.2
7/19/2018 21.25 22.36
7/20/2018 21.22 22.32
7/21/2018 21.22 22.32
7/22/2018 21.22 22.32
7/23/2018 21.17 22.43
7/24/2018 21.02 22.31
7/25/2018 21.16 22.26
7/26/2018 21.23 22.32
7/27/2018 21.05 22.25
7/28/2018 21.05 22.25
7/29/2018 21.05 22.25
7/30/2018 20.82 21.75
7/31/2018 20.93 21.58
8/1/2018 21.01 21.81
8/2/2018 21.24 21.8
8/6/2018 21.3 21.88
8/7/2018 21.48 21.94
8/8/2018 21.44 21.93
8/9/2018 21.41 21.97
8/10/2018 21.12 21.47
8/11/2018 21.12 21.47
8/12/2018 21.12 21.47
8/13/2018 21.06 21.8
8/14/2018 21.07 21.91
8/15/2018 20.88 21.97
8/16/2018 20.92 22
8/17/2018 20.95 22.03
8/18/2018 20.95 22.03
8/19/2018 20.95 22.03
8/20/2018 21 22.06
8/21/2018 21.17 22.12
8/22/2018 21.29 22.11
8/23/2018 21.29 22.14
8/24/2018 21.45 22.27
8/25/2018 21.45 22.27
8/26/2018 21.45 22.27
8/27/2018 21.58 22.27
8/28/2018 21.62 22.21
8/29/2018 21.71 22.45
8/30/2018 21.69 22.35
8/31/2018 21.71 22.31
9/1/2018 21.71 22.31
9/2/2018 21.71 22.31
9/3/2018 21.71 22.31
9/4/2018 21.69 22.27
9/5/2018 21.48 22.18
9/6/2018 21.39 22.2
9/7/2018 21.31 22.17
9/8/2018 21.31 22.17
9/9/2018 21.31 22.17
9/10/2018 21.42 22.5
9/11/2018 21.42 22.64
9/12/2018 21.5 22.9
9/13/2018 21.59 22.86
9/14/2018 21.49 22.41
9/15/2018 21.49 22.41
9/16/2018 21.49 22.41
9/17/2018 21.26 22.04
9/18/2018 21.36 21.87
9/19/2018 21.31 22.08
9/20/2018 21.43 22.16
9/21/2018 21.36 21.9
9/22/2018 21.36 21.9
9/23/2018 21.36 21.9
9/24/2018 21.37 22.02
9/25/2018 21.39 22.21
9/26/2018 21.33 22.01
9/27/2018 21.39 22.04
9/28/2018 21.42 21.72
9/29/2018 21.42 21.72
9/30/2018 21.42 21.72
10/1/2018 21.34 21.91
10/2/2018 21.25 21.57
10/3/2018 21.29 21.41
10/4/2018 20.99 21.07
10/5/2018 20.83 20.62
10/6/2018 20.83 20.62
10/7/2018 20.83 20.62
10/8/2018 20.63 20.12
10/9/2018 20.57 20.17
10/10/2018 20.1 19.28
10/11/2018 19.72 19.14
10/12/2018 19.95 19.36
10/13/2018 19.95 19.36
10/14/2018 19.95 19.36
10/15/2018 19.95 19.47
10/16/2018 20.34 19.93
10/17/2018 20.3 20.15
10/18/2018 20.04 20.07
10/19/2018 19.84 20.01
10/20/2018 19.84 20.01
10/21/2018 19.84 20.01
10/22/2018 19.88 20.09
10/23/2018 19.78 20.16
10/24/2018 19.28 19.94
10/25/2018 19.48 19.61
10/26/2018 19.24 19.15
10/27/2018 19.24 19.15
10/28/2018 19.24 19.15
10/29/2018 19.07 19.03
10/30/2018 19.31 18.8
10/31/2018 19.55 18.94
11/1/2018 19.85 19.35
11/2/2018 19.8 19.09
11/3/2018 19.8 19.09
11/4/2018 19.8 19.09
11/5/2018 19.75 19.14
11/6/2018 19.77 19.22
11/7/2018 20.15 19.63
11/8/2018 20.12 19.54
11/9/2018 19.68 19.14
11/10/2018 19.68 19.14
11/11/2018 19.68 19.14
11/12/2018 19.34 19.17
11/13/2018 19.31 19.25
11/14/2018 19.21 19.11
11/15/2018 19.39 19.07
11/16/2018 19.37 19.07
11/17/2018 19.37 19.07
11/18/2018 19.37 19.07
11/19/2018 18.92 18.8
11/20/2018 18.73 18.01
11/21/2018 18.93 18.13
11/22/2018 18.93 18.13
11/23/2018 18.91 18.34
11/24/2018 18.91 18.34
11/25/2018 18.91 18.34
11/26/2018 19.1 18.48
11/27/2018 19.02 18.35
11/28/2018 19.38 18.85
11/29/2018 19.39 19.03
11/30/2018 19.54 19.01
12/1/2018 19.54 19.01
12/2/2018 19.54 19.01
12/3/2018 19.8 19.09
12/4/2018 19.37 18.69
12/5/2018 19.37 18.69
12/6/2018 19.29 18.84
12/7/2018 19 18.81
12/8/2018 19 18.81
12/9/2018 19 18.81
12/10/2018 19.04 18.42
12/11/2018 19.05 18.33
12/12/2018 19.21 18.55
12/13/2018 18.89 18.33
12/14/2018 18.7 17.97
12/15/2018 18.7 17.97
12/16/2018 18.7 17.97
12/17/2018 18.35 17.48
12/18/2018 18.39 17.43
12/19/2018 18.13 17.23
12/20/2018 17.86 16.66
12/21/2018 17.6 16.23
12/22/2018 17.6 16.23
12/23/2018 17.6 16.23
12/24/2018 17.35 16.18
12/25/2018 17.35 16.18
12/26/2018 17.83 16.58
12/27/2018 17.91 16.83
12/28/2018 17.83 16.59
12/29/2018 17.83 16.59
12/30/2018 17.83 16.59
12/31/2018 17.9 16.41
1/1/2019 17.9 16.41
1/2/2019 17.88 16.92
1/3/2019 17.65 16.8
1/4/2019 18.12 17.24
1/5/2019 18.12 17.24
1/6/2019 18.12 17.24
1/7/2019 18.42 17.77
1/8/2019 18.59 17.96
1/9/2019 18.75 18.21
1/10/2019 18.85 18.44
1/11/2019 18.9 18.52
1/12/2019 18.9 18.52
1/13/2019 18.9 18.52
1/14/2019 18.76 18.37
1/15/2019 18.93 18.64
1/16/2019 18.93 18.82
1/17/2019 19.08 18.94
1/18/2019 19.24 19.28
1/19/2019 19.24 19.28
1/20/2019 19.24 19.28
1/21/2019 19.24 19.28
1/22/2019 19.01 18.92
1/23/2019 19.03 18.64
1/24/2019 19.16 18.73
1/25/2019 19.39 18.81
1/26/2019 19.39 18.81
1/27/2019 19.39 18.81
1/28/2019 19.24 19.2
1/29/2019 19.13 19.02
1/30/2019 19.35 19.25
1/31/2019 19.57 19.56
2/1/2019 19.69 19.37
2/2/2019 19.69 19.37
2/3/2019 19.69 19.37
2/4/2019 19.76 19.39
2/5/2019 19.84 19.42
2/6/2019 19.91 19.52
2/7/2019 19.72 19.5
2/8/2019 19.75 19.5
2/9/2019 19.75 19.5
2/10/2019 19.75 19.5
2/11/2019 19.67 19.78
2/12/2019 19.87 19.45
2/13/2019 19.88 19.46
2/14/2019 19.91 19.41
2/15/2019 20.06 19.43
2/16/2019 20.06 19.43
2/17/2019 20.06 19.43
2/18/2019 20.06 19.43
2/19/2019 20.06 19.5
2/20/2019 20.02 19.54
2/21/2019 19.91 19.45
2/22/2019 20.08 19.48
2/23/2019 20.08 19.48
2/24/2019 20.08 19.48
2/25/2019 20.2 19.51
2/26/2019 20.18 19.4
2/27/2019 20.21 19.42
2/28/2019 20.16 19.27
3/1/2019 20.26 19.31
3/2/2019 20.26 19.31
3/3/2019 20.26 19.31
3/4/2019 20.07 19.34
3/5/2019 20.06 19.37
3/6/2019 19.85 19.35
3/7/2019 19.78 19.29
3/8/2019 19.77 19.38
3/9/2019 19.77 19.38
3/10/2019 19.77 19.38
3/11/2019 19.83 19.4
3/12/2019 19.9 19.41
3/13/2019 19.99 19.49
3/14/2019 19.98 19.63
3/15/2019 20.02 19.7
3/16/2019 20.02 19.7
3/17/2019 20.02 19.7
3/18/2019 20.02 19.77
3/19/2019 20.1 19.85
3/20/2019 20.04 20
3/21/2019 20.33 20.2
3/22/2019 19.95 20
3/23/2019 19.95 20
3/24/2019 19.95 20
4/30/2019 20.45 20.7
5/1/2019 20.33 20.7
5/2/2019 20.38 20.68
5/3/2019 20.6 20.84
5/6/2019 20.51 20.78
5/7/2019 20.22 20.33
5/8/2019 20.18 20.39
5/9/2019 20.12 20.4
5/10/2019 19.97 20.06
5/13/2019 19.51 19.7
5/14/2019 19.71 19.84
5/15/2019 19.79 19.86
5/16/2019 19.9 20.23
5/17/2019 19.71 20.13
5/20/2019 19.52 19.91
5/21/2019 19.7 19.61
5/22/2019 19.66 19.55
5/23/2019 19.42 19.08
5/24/2019 19.48 19.06
5/28/2019 19.46 18.96
5/29/2019 19.32 18.86
5/30/2019 19.36 18.88
5/31/2019 19.22 18.55
6/3/2019 19.05 18.4
6/4/2019 19.41 18.83
6/5/2019 19.48 18.97
6/6/2019 19.55 19.01
6/7/2019 19.69 19.13
6/10/2019 19.88 19.31
6/11/2019 19.8 19.66
6/12/2019 19.8 19.73
6/13/2019 19.7 19.54
6/14/2019 19.59 19.35
6/17/2019 19.67 19.38
6/18/2019 19.88 19.68
6/19/2019 20.03 20.01
6/20/2019 20.19 20.19
6/21/2019 20.11 20.09
6/24/2019 20.02 20.11
6/25/2019 19.97 19.65
6/26/2019 19.99 19.74
6/27/2019 20.17 19.94
6/28/2019 20.31 20.14
7/1/2019 20.46 20.32
7/2/2019 20.47 20.5
7/3/2019 20.58 20.61
7/5/2019 20.58 20.48
7/8/2019 20.49 20.63
7/9/2019 20.61 20.83
7/10/2019 20.69 20.79
7/11/2019 20.54 20.61
7/12/2019 20.59 20.65
7/15/2019 20.63 20.62
7/16/2019 20.51 20.65
7/17/2019 20.5 20.65
7/18/2019 20.54 20.84
7/19/2019 20.48 20.97
7/22/2019 20.54 20.64
7/23/2019 20.63 20.78
7/24/2019 20.84 21.05
7/25/2019 20.69 20.97
7/26/2019 20.82 20.98
7/29/2019 20.71 21.03
7/30/2019 20.77 20.97
7/31/2019 20.57 20.73
8/1/2019 20.46 20.72
8/2/2019 20.22 20.53
8/5/2019 19.74 19.86
8/6/2019 19.92 20.37
8/7/2019 19.91 20.35
8/8/2019 20.27 20.56
8/9/2019 20.01 20.2
8/12/2019 19.88 19.9
8/13/2019 20.03 20.63
8/14/2019 19.64 20.18
8/15/2019 19.64 19.74
8/16/2019 19.84 19.88
8/19/2019 19.98 20.2
8/20/2019 19.95 20.54
8/21/2019 20.1 20.66
8/22/2019 20.08 20.51
8/23/2019 19.77 20.24
8/26/2019 19.89 19.93
8/27/2019 19.82 19.95
8/28/2019 19.85 19.82
8/29/2019 20.02 19.92
8/30/2019 20 19.77
9/3/2019 19.87 19.86
9/4/2019 19.98 20.16
9/5/2019 20.16 20.25
9/6/2019 20.18 20.19
9/9/2019 20.05 20.28
9/10/2019 20.06 20.14
9/11/2019 20.25 20.4
9/12/2019 20.26 20.53
9/13/2019 20.05 20.42
9/16/2019 20.1 20.16
9/17/2019 20.18 20.44
9/18/2019 20.12 20.23
9/19/2019 20.11 20.45
9/20/2019 20.09 20.41
9/23/2019 20.08 20.54
9/24/2019 19.84 20.54
9/25/2019 19.86 20.26
9/26/2019 19.81 20.03
9/27/2019 19.59 19.99
9/30/2019 19.68 20.15
10/1/2019 19.5 20.11
10/2/2019 19.27 19.99
10/3/2019 19.44 20.05
10/4/2019 19.61 20.15
10/7/2019 19.6 20.36
10/8/2019 19.35 20.38
10/9/2019 19.47 20.37
10/10/2019 19.52 20.29
10/11/2019 19.75 20.15
10/14/2019 19.59 20.4
10/15/2019 19.74 20.34
10/16/2019 19.62 20.38
10/17/2019 19.69 20.75
10/18/2019 19.55 20.7
10/21/2019 19.64 20.76
10/22/2019 19.55 20.78
10/23/2019 19.53 20.79
10/24/2019 19.7 20.79
10/25/2019 19.78 20.8
10/28/2019 19.91 20.84
10/29/2019 19.84 20.72
10/30/2019 19.95 20.66
10/31/2019 19.94 20.65
11/1/2019 20.14 20.8
11/4/2019 20.18 20.95
11/5/2019 20.14 20.96
11/6/2019 20.1 20.97
11/7/2019 20.13 20.78
11/8/2019 20.17 20.72
11/11/2019 20.03 20.59
11/12/2019 20.06 20.82
11/13/2019 20.08 20.8
11/14/2019 20.06 20.94
11/15/2019 20.2 20.8
11/18/2019 20.21 20.73
11/19/2019 20.26 20.95
11/20/2019 20.25 20.69
11/21/2019 20.19 20.6
11/22/2019 20.21 20.57
11/25/2019 20.45 20.57
11/26/2019 20.46 20.57
11/27/2019 20.56 20.56
11/29/2019 20.47 20.61
12/2/2019 20.3 20.7
12/3/2019 20.26 20.45
12/4/2019 20.34 20.68
12/5/2019 20.37 20.83
12/6/2019 20.51 20.79
12/9/2019 20.42 20.81
12/10/2019 20.42 20.9
12/11/2019 20.46 20.8
12/12/2019 20.41 20.73
12/13/2019 20.47 20.74
12/16/2019 20.67 20.8
12/17/2019 20.68 20.9
12/18/2019 20.74 20.92
12/19/2019 20.88 21.07
12/20/2019 20.98 21.05
12/23/2019 21.03 21.14
12/24/2019 21.08 21.3
12/26/2019 21.15 21.37
12/27/2019 21.11 21.34
12/30/2019 20.85 21.19
12/31/2019 20.9 21.16
1/2/2020 21.12 21.39
1/3/2020 21.08 21.48
1/6/2020 21.17 21.42
1/7/2020 21.31 21.59
1/8/2020 21.39 21.72
1/9/2020 21.5 21.9
1/10/2020 21.46 21.9
1/13/2020 21.64 21.92
1/14/2020 21.69 21.8
1/15/2020 21.71 21.71
1/16/2020 21.83 21.81
1/17/2020 21.82 21.79
1/21/2020 21.83 21.78
1/22/2020 21.87 21.77
1/23/2020 21.88 21.98
1/24/2020 21.74 22.05
1/27/2020 21.45 21.87
1/28/2020 21.66 21.91
1/29/2020 21.6 21.94
2/3/2020 21.67 21.63
2/4/2020 22.13 21.85
2/5/2020 22.05 21.85
2/6/2020 22.11 22.05
2/7/2020 22.04 22.05
2/10/2020 22.23 22.25
2/11/2020 22.35 22.33
2/12/2020 22.46 22.47
2/13/2020 22.34 22.45
2/14/2020 22.44 22.47
2/18/2020 22.51 22.43
2/19/2020 22.66 22.62
2/20/2020 22.58 22.65
2/21/2020 22.26 22.46
2/24/2020 21.62 21.77
2/25/2020 21.12 20.75
2/26/2020 20.97 20.91
2/27/2020 20.4 19.51
2/28/2020 20.26 18.94
3/2/2020 20.7 20.19
3/3/2020 20.43 20.07
3/4/2020 20.94 20.74
3/5/2020 20.55 20.3
3/6/2020 20.15 19.94
3/9/2020 18.69 18.77
3/10/2020 19.09 18.6
3/11/2020 18.21 17.18
3/12/2020 16.51 13.85
3/13/2020 17.1 15.71
3/16/2020 15.36 13.49
3/17/2020 15.74 13.81
3/18/2020 14.59 10
3/19/2020 14.66 11.95
3/20/2020 14.41 13.45
3/23/2020 14.06 12.17
3/24/2020 15.14 13.55
3/25/2020 15.57 15.37
3/26/2020 16.29 16.64
3/27/2020 16.15 15.83
3/30/2020 16.42 15.85
3/31/2020 16.25 16.67
4/1/2020 15.6 15.24
4/2/2020 15.68 14.66
4/3/2020 15.47 13.89
4/6/2020 16.39 15.02
4/7/2020 16.53 15.49
4/8/2020 17 16.67
4/9/2020 17.59 17.37
4/13/2020 17.56 16.54
4/14/2020 18.16 17.15
4/15/2020 18.03 17.08
4/16/2020 18.15 17.02
4/17/2020 18.53 17.34
4/20/2020 18.46 17.63
4/21/2020 17.91 17.68
4/22/2020 18.27 17.54
4/23/2020 18.29 17.69
4/24/2020 18.48 17.52
4/27/2020 18.85 17.74
4/28/2020 18.72 17.59
4/29/2020 19.25 17.82
4/30/2020 19.06 17.61
5/1/2020 18.49 17.06
5/4/2020 18.68 17.14
5/5/2020 19.01 17.76
5/6/2020 19.17 17.72
5/7/2020 19.52 18.43
5/8/2020 19.86 18.91
5/11/2020 19.96 19.09
5/12/2020 19.49 18.53
5/13/2020 19.09 18.04
5/14/2020 19.19 18.05
5/15/2020 19.29 18.01
5/18/2020 19.81 18.56
5/19/2020 19.83 18.61
5/20/2020 20.13 18.91
5/21/2020 20.25 18.99
5/22/2020 20.44 19.37
5/26/2020 20.74 19.71
5/27/2020 20.99 19.65
5/28/2020 20.98 19.8
5/29/2020 21.35 20.26
6/1/2020 21.69 20.54
6/2/2020 21.91 20.8
6/3/2020 22.26 21.22
6/4/2020 22.19 20.92
6/5/2020 22.67 21.19
6/8/2020 23.3 21.46
6/9/2020 22.99 21.57
6/10/2020 22.93 21.67
6/11/2020 21.61 20.33
6/12/2020 21.94 20.43
6/15/2020 22.25 20.55
6/16/2020 22.64 20.83
6/17/2020 22.68 20.95
6/18/2020 22.78 20.94
6/19/2020 22.72 20.77
6/22/2020 22.89 20.92
6/23/2020 22.95 21.11
6/24/2020 22.33 20.08
6/25/2020 22.53 20.96
6/26/2020 22.27 20.59
6/29/2020 22.48 20.76
6/30/2020 22.78 21.1
7/1/2020 23.06 21.25
7/2/2020 23.3 21.64
7/6/2020 23.63 21.94
7/7/2020 23.5 21.92
7/8/2020 23.89 22.12
7/9/2020 23.87 22.21
7/10/2020 23.92 22.07
7/13/2020 23.38 21.61
7/14/2020 23.56 21.45
7/15/2020 24.02 21.77
7/16/2020 23.73 21.76
7/17/2020 23.87 21.88
7/20/2020 24.3 22.27
7/21/2020 24.25 22.32
7/22/2020 24.31 22.36
7/23/2020 24.08 22
7/24/2020 23.92 21.82
7/27/2020 24.13 22.16
7/28/2020 24 22.05
7/29/2020 24.39 22.4
7/30/2020 24.49 22.47
7/31/2020 24.5 22.55
8/3/2020 24.8 22.97
8/4/2020 24.95 23.14
8/5/2020 25.18 23.3
8/6/2020 25.18 23.09
8/7/2020 24.95 22.86
8/10/2020 24.88 22.81
8/11/2020 24.73 22.66
8/12/2020 25.03 22.97
8/13/2020 24.97 23
8/14/2020 24.95 22.88
8/17/2020 25.17 23.14
8/18/2020 25.28 23.11
8/19/2020 25.17 23.18
8/20/2020 25.24 23.29
8/21/2020 25.23 23.17
8/24/2020 25.32 23.17
8/25/2020 25.43 23.3
8/26/2020 25.73 23.49
8/27/2020 25.81 23.58
8/28/2020 26.01 23.61
8/31/2020 26.2 23.75
9/1/2020 26.43 23.99
9/2/2020 26.5 23.94
9/3/2020 25.7 23.08
9/4/2020 25.5 22.6
9/8/2020 24.92 22
9/9/2020 25.2 22.76
9/10/2020 25.14 22.76
9/11/2020 24.86 22.54
9/14/2020 25.32 23.26
9/15/2020 25.49 23.43
9/16/2020 25.48 23.49
9/17/2020 25.35 23.1
9/18/2020 25.2 23.26
9/21/2020 25 23.1
9/22/2020 25.11 22.96
9/23/2020 24.56 22.42
9/24/2020 24.49 22.14
9/25/2020 24.95 22.42
9/28/2020 25.35 22.77
9/29/2020 25.29 22.72
9/30/2020 25.39 22.88
10/1/2020 25.8 23.1
10/2/2020 25.55 23.27
10/5/2020 25.93 23.44
10/6/2020 25.82 23.65
10/7/2020 26.25 24.26
10/8/2020 26.41 24.28
10/9/2020 26.67 24.57
10/12/2020 26.79 24.97
10/13/2020 26.65 24.36
10/14/2020 26.5 24.25
10/15/2020 26.41 24.14
10/16/2020 26.33 24.2
10/19/2020 26.23 24
10/20/2020 26.19 24.05
10/21/2020 26 24.02
10/22/2020 26.25 24.06
10/23/2020 26.4 24.16
10/26/2020 25.99 23.8
10/27/2020 25.96 23.72
10/28/2020 25.28 22.76
10/29/2020 25.39 22.96
10/30/2020 25 22.35
11/2/2020 25.05 22.39
11/3/2020 25.53 23.04
11/4/2020 26.06 23.75
11/5/2020 26.77 24.44
11/6/2020 26.83 24.92
11/9/2020 27.04 25.89
11/10/2020 26.62 26.38
11/11/2020 26.9 26.32
11/12/2020 26.65 25.85
11/13/2020 26.82 25.98
11/16/2020 27.07 25.9
11/17/2020 27.3 26.18
11/18/2020 27.32 26.4
11/19/2020 27.68 26.33
11/20/2020 27.7 26.43
11/23/2020 28.08 26.74
11/24/2020 28.45 26.74
11/25/2020 28.68 26.9
11/27/2020 28.99 26.91
11/30/2020 28.83 27.04
12/1/2020 29.02 27.21
12/2/2020 29.02 27.22
12/3/2020 29.33 27.55
12/4/2020 29.65 27.81
12/7/2020 29.9 28.33
12/8/2020 29.93 28.67
12/9/2020 29.6 27.75
12/10/2020 29.96 27.95
12/11/2020 29.68 27.52
12/14/2020 29.72 27.69
12/15/2020 29.96 27.94
12/16/2020 30 28.19
12/17/2020 30.41 28
12/18/2020 30.64 28.23
12/21/2020 30.46 28.22
12/22/2020 30.69 28.48
12/23/2020 30.62 28.7
12/24/2020 30.65 28.87
12/28/2020 30.38 28.72
12/29/2020 30.29 28.37
12/30/2020 30.39 28.34
12/31/2020 30.44 28.17
1/4/2021 30.15 27.69
1/5/2021 30.45 27.82
1/6/2021 30.49 27.83
1/7/2021 31.24 28.37
1/8/2021 31.49 28.69
1/11/2021 31.38 28.315
1/12/2021 31.81 28.65
1/13/2021 31.8 28.91
1/14/2021 31.97 28.85
1/15/2021 31.61 28.66
1/19/2021 31.95 29.41
1/20/2021 32.12 29.75
1/21/2021 32.07 29.78
1/22/2021 32.07 29.98
1/25/2021 32 29.84
1/26/2021 31.61 29.74
1/27/2021 30.69 29.06
1/28/2021 31.18 28.74
1/29/2021 30.79 28.48
2/1/2021 31.32 29.3
2/2/2021 32.02 30.2
2/3/2021 31.98 30.42
2/4/2021 32.36 30.99
2/5/2021 32.75 31.73
2/8/2021 33.11 31.79
2/9/2021 33.14 31.93
2/10/2021 33.19 32.4
2/11/2021 33.21 32.56
2/12/2021 33.35 33.63
2/16/2021 33.25 33.17
2/17/2021 33.09 32.93
2/18/2021 32.97 32.44
2/19/2021 33.41 32.46
2/22/2021 32.78 32.81
2/23/2021 32.62 31.97
2/24/2021 33.01 32.48
2/25/2021 31.96 31.74
2/26/2021 32.1 31.93
3/1/2021 32.81 33.62
3/2/2021 32.38 33.76
3/3/2021 31.54 33.04
3/4/2021 30.68 30.83
3/5/2021 30.61 30.86
3/8/2021 30.23 31.12
3/9/2021 31.02 32.46
3/10/2021 31.02 32.71
3/11/2021 31.63 32.63
3/12/2021 31.61 31.95
3/15/2021 31.98 32.67
3/16/2021 31.56 32.33
3/17/2021 31.59 32.75
3/18/2021 30.74 32.1
3/19/2021 30.98 32.47
3/22/2021 31 32.56
3/23/2021 30.47 32.07
3/24/2021 29.8 31.46
3/25/2021 29.87 30.94
3/26/2021 30.18 31.18
3/29/2021 29.83 31.4
3/30/2021 30.02 31.6
3/31/2021 30.49 31.98
4/1/2021 31.03 32.31
4/5/2021 31.24 32.02
4/6/2021 31.54 32.4
4/7/2021 31.37 32.38
4/8/2021 31.65 32.65
4/9/2021 31.69 33
4/12/2021 31.64 32.49
4/13/2021 31.69 32.76
4/14/2021 31.5 32.14
4/15/2021 31.7 32.1
4/16/2021 31.58 32.08
4/19/2021 31.18 31.9
4/20/2021 30.75 31.63
4/21/2021 31.18 31.68
4/22/2021 31.12 31.38
4/23/2021 31.56 31.55
4/26/2021 31.93 32.12
4/27/2021 31.87 31.95
4/28/2021 31.86 32.22
4/29/2021 31.61 32.01
4/30/2021 31.36 32.52
5/3/2021 31.08 32.66
5/4/2021 30.58 32.54
5/5/2021 30.42 32.35
5/6/2021 29.98 32.58
5/7/2021 30.28 33.05
5/10/2021 29.71 32.91
5/11/2021 29.62 31.95
5/12/2021 28.83 31.39
5/13/2021 28.55 30.78
5/14/2021 29.19 30.98
5/17/2021 29.12 31.44
5/18/2021 29.14 31.8
5/19/2021 29.04 32.05
5/20/2021 29.42 32.76
5/21/2021 29.41 32.63
5/24/2021 29.74 32.9
5/25/2021 29.83 32.88
5/26/2021 30.13 32.74
5/27/2021 30.34 32.66
5/28/2021 30.4 32.84
6/1/2021 30.33 32.57
6/2/2021 30.31 32.08
6/3/2021 29.96 31.6
6/4/2021 30.2 31.75
6/7/2021 30.38 31.68
6/8/2021 30.42 31.65
6/9/2021 30.3 31.53
6/10/2021 30.51 31.55
6/11/2021 30.44 31.43
6/14/2021 30.47 31.29
6/15/2021 30.23 31.18
6/16/2021 30.23 31.18
6/17/2021 30.38 31.31
6/18/2021 30.23 30.85
6/21/2021 30.45 30.92
6/22/2021 30.52 30.96
6/23/2021 30.7 31.14
6/24/2021 30.88 31.49
6/25/2021 31.01 31.29
6/28/2021 31 31.37
6/29/2021 30.98 31.25
6/30/2021 30.86 31.18
7/1/2021 30.9 31.32
7/2/2021 30.92 31.41
7/6/2021 31 31.56
7/7/2021 30.71 31.8
7/8/2021 30.49 31.59
7/9/2021 30.83 31.61
7/12/2021 30.66 31.52
7/13/2021 30.36 31.5
7/14/2021 30.02 31.28
7/15/2021 29.76 30.76
7/16/2021 29.52 30.07
7/19/2021 29.28 29.03
7/20/2021 29.86 29.64
7/21/2021 30.21 30.07
7/22/2021 30.21 29.91
7/23/2021 30.53 30.21
7/26/2021 30.51 30.86
7/27/2021 30.36 30.41
7/28/2021 30.57 30.92
7/29/2021 30.66 31.04
7/30/2021 30.52 30.83
8/2/2021 30.59 31.07
8/3/2021 30.65 31.18
8/4/2021 30.65 31.35
8/5/2021 30.94 31.48
8/6/2021 30.8 31.5
8/9/2021 30.8 31.56
8/10/2021 30.66 31.41
8/11/2021 30.69 31.44
8/12/2021 30.53 30.85
8/13/2021 30.44 30.64
8/16/2021 30.18 30.16
8/17/2021 29.89 30.12
8/18/2021 29.8 30
8/19/2021 29.69 29.97
8/20/2021 29.92 30.16
8/23/2021 30.25 30.45
8/24/2021 30.65 30.65
8/25/2021 30.83 30.78
8/26/2021 30.66 30.67
8/27/2021 31.08 30.9
8/30/2021 31.15 31.17
8/31/2021 31.1 31.25
9/1/2021 31.25 31.54
9/2/2021 31.39 31.61
9/3/2021 31.55 31.67
9/7/2021 31.51 31.86
9/8/2021 31.24 32.1
9/9/2021 31.32 32.09
9/10/2021 31.13 31.985
9/13/2021 30.86 31.6
9/14/2021 30.84 31.22
9/15/2021 31.01 31.43
9/16/2021 31.1 31.6
9/17/2021 31.15 31.59
9/20/2021 30.68 31.17
9/21/2021 30.78 31.29
9/22/2021 31.13 31.36
9/23/2021 31.45 31.42
9/24/2021 31.47 31.51
9/27/2021 31.39 31.29
9/28/2021 30.75 30.75
9/29/2021 30.6 30.47
9/30/2021 30.48 30.34
10/1/2021 30.83 30.385
10/4/2021 30.33 30.22
10/5/2021 30.51 30.61
10/6/2021 30.55 31.33
10/7/2021 30.86 31.51
10/8/2021 30.38 31.45
10/11/2021 30.15 31.34
10/12/2021 30.4 31.37
10/13/2021 30.57 31.47
10/14/2021 30.9 31.91
10/15/2021 31.02 32.05
10/18/2021 31.09 32.12
10/19/2021 31.22 32.28
10/20/2021 31.29 32.08
10/21/2021 31.46 32.22
10/22/2021 31.27 32.24
10/25/2021 31.57 32.39
10/26/2021 31.47 32.5
10/27/2021 31.27 32.45
10/28/2021 31.58 32.44
10/29/2021 31.73 32.62
11/1/2021 32.23 32.75
11/2/2021 32.17 32.99
11/3/2021 32.38 32.98
11/4/2021 32.47 33.09
11/5/2021 32.83 33.22
11/8/2021 32.86 33.42
11/9/2021 32.67 33.4
11/10/2021 32.08 32.72
11/11/2021 32.1 32.89
11/12/2021 32.21 32.94
11/15/2021 32.2 32.97
11/16/2021 32.41 33.03
11/17/2021 32.23 32.97
11/18/2021 32.06 33.05
11/19/2021 31.9 32.91
11/22/2021 31.46 32.3
11/23/2021 31.17 31.89
11/24/2021 31.3 31.73
11/26/2021 30.73 31.27
11/29/2021 30.9 31.17
11/30/2021 30.45 30.44
12/1/2021 29.85 29.98
12/2/2021 30.12 29.82
12/3/2021 29.59 29.4

Premium / Discount

As of 12/3/21
Date Discount
3/27/2015 4.91
3/28/2015 4.91
3/29/2015 4.91
3/30/2015 4.91
3/31/2015 5.04
4/1/2015 5.26
4/2/2015 6.01
4/3/2015 6.01
4/4/2015 6.01
4/5/2015 6.01
4/6/2015 5.61
4/7/2015 6.16
4/8/2015 5.38
4/9/2015 5.13
4/10/2015 4.53
4/11/2015 4.53
4/12/2015 4.53
4/13/2015 4.45
4/14/2015 4.5
4/15/2015 4.18
4/16/2015 4.64
4/17/2015 5.5
4/18/2015 5.5
4/19/2015 5.5
4/20/2015 5.4
4/21/2015 4.89
4/22/2015 5.42
4/23/2015 5.2
4/24/2015 5.71
4/25/2015 5.71
4/26/2015 5.71
4/27/2015 5.37
4/28/2015 5.21
4/29/2015 5.01
4/30/2015 7.15
5/1/2015 5.73
5/2/2015 5.73
5/3/2015 5.73
5/4/2015 4.21
5/5/2015 5.26
5/6/2015 5.44
5/7/2015 5.08
5/8/2015 4.08
5/9/2015 4.08
5/10/2015 4.08
5/11/2015 0.5
5/12/2015 2.34
5/13/2015 2.38
5/14/2015 3.37
5/15/2015 1.91
5/16/2015 1.91
5/17/2015 1.91
5/18/2015 2.32
5/19/2015 0.7
5/20/2015 0.83
5/21/2015 0.33
5/22/2015 0.41
5/23/2015 0.41
5/24/2015 0.41
5/25/2015 0.41
5/26/2015 1.07
5/27/2015 -0.53
5/28/2015 -0.37
5/29/2015 -1.48
5/30/2015 -1.48
5/31/2015 -1.48
6/1/2015 0.12
6/2/2015 -0.45
6/3/2015 -0.57
6/4/2015 0.45
6/5/2015 0.25
6/6/2015 0.25
6/7/2015 0.25
6/8/2015 0.42
6/9/2015 -3.48
6/10/2015 -3.42
6/11/2015 -4.41
6/12/2015 -3.93
6/13/2015 -3.93
6/14/2015 -3.93
6/15/2015 -1.76
6/16/2015 -0.25
6/17/2015 -0.42
6/18/2015 -2.65
6/19/2015 -2.57
6/20/2015 -2.57
6/21/2015 -2.57
6/22/2015 -2.97
6/23/2015 -4.16
6/24/2015 -4.52
6/25/2015 -5.24
6/26/2015 -3.82
6/27/2015 -3.82
6/28/2015 -3.82
6/29/2015 -4.27
6/30/2015 -3.79
7/1/2015 -4.89
7/2/2015 -5.52
7/3/2015 -5.52
7/4/2015 -5.52
7/5/2015 -5.52
7/6/2015 -4.35
7/7/2015 -4.54
7/8/2015 -3.03
7/9/2015 -2.03
7/10/2015 -2.87
7/11/2015 -2.87
7/12/2015 -2.87
7/13/2015 -2.51
7/14/2015 -3.84
7/15/2015 -3.22
7/16/2015 -3.92
7/17/2015 -5.77
7/18/2015 -5.77
7/19/2015 -5.77
7/20/2015 -6.43
7/21/2015 -5.27
7/22/2015 -5.99
7/23/2015 -9.43
7/24/2015 -7.01
7/25/2015 -7.01
7/26/2015 -7.01
7/27/2015 -9.68
7/28/2015 -11.9
7/29/2015 -9.87
7/30/2015 -9.67
7/31/2015 -10.61
8/1/2015 -10.61
8/2/2015 -10.61
8/3/2015 -11.54
8/4/2015 -9.99
8/5/2015 -9.66
8/6/2015 -7.59
8/7/2015 -9.05
8/8/2015 -9.05
8/9/2015 -9.05
8/10/2015 -9.72
8/11/2015 -9.18
8/12/2015 -9.69
8/13/2015 -9.52
8/14/2015 -9.77
8/15/2015 -9.77
8/16/2015 -9.77
8/17/2015 -9.39
8/18/2015 -7.11
8/19/2015 -8.61
8/20/2015 -8.53
8/21/2015 -11.57
8/22/2015 -11.57
8/23/2015 -11.57
8/24/2015 -13.03
8/25/2015 -15.84
8/26/2015 -13.59
8/27/2015 -14.71
8/28/2015 -12.7
8/29/2015 -12.7
8/30/2015 -12.7
8/31/2015 -12.82
9/1/2015 -12.62
9/2/2015 -12.6
9/3/2015 -11.98
9/4/2015 -11.82
9/5/2015 -11.82
9/6/2015 -11.82
9/7/2015 -11.82
9/8/2015 -13.17
9/9/2015 -12.28
9/10/2015 -13.68
9/11/2015 -13.17
9/12/2015 -13.17
9/13/2015 -13.17
9/14/2015 -12.89
9/15/2015 -10.77
9/16/2015 -11.41
9/17/2015 -11.15
9/18/2015 -10.01
9/19/2015 -10.01
9/20/2015 -10.01
9/21/2015 -10.14
9/22/2015 -9.32
9/23/2015 -10.06
9/24/2015 -9.18
9/25/2015 -9.25
9/26/2015 -9.25
9/27/2015 -9.25
9/28/2015 -11.45
9/29/2015 -13.45
9/30/2015 -12.79
10/1/2015 -13.28
10/2/2015 -13.2
10/3/2015 -13.2
10/4/2015 -13.2
10/5/2015 -12.35
10/6/2015 -12.41
10/7/2015 -12.96
10/8/2015 -12.17
10/9/2015 -11.34
10/10/2015 -11.34
10/11/2015 -11.34
10/12/2015 -10.97
10/13/2015 -11.33
10/14/2015 -11.59
10/15/2015 -12.18
10/16/2015 -11.21
10/17/2015 -11.21
10/18/2015 -11.21
10/19/2015 -11.84
10/20/2015 -11.49
10/21/2015 -11.23
10/22/2015 -11.12
10/23/2015 -11.17
10/24/2015 -11.17
10/25/2015 -11.17
10/26/2015 -12.22
10/27/2015 -10.63
10/28/2015 -10.78
10/29/2015 -10.83
10/30/2015 -10.86
10/31/2015 -10.86
11/1/2015 -10.86
11/2/2015 -11.39
11/3/2015 -11.15
11/4/2015 -10.74
11/5/2015 -11.09
11/6/2015 -12.12
11/7/2015 -12.12
11/8/2015 -12.12
11/9/2015 -12.53
11/10/2015 -13.64
11/11/2015 -13.2
11/12/2015 -13.52
11/13/2015 -13.1
11/14/2015 -13.1
11/15/2015 -13.1
11/16/2015 -12.51
11/17/2015 -13.36
11/18/2015 -13.98
11/19/2015 -14.85
11/20/2015 -14.06
11/21/2015 -14.06
11/22/2015 -14.06
11/23/2015 -14.64
11/24/2015 -14.55
11/25/2015 -13.98
11/26/2015 -13.98
11/27/2015 -14.09
11/28/2015 -14.09
11/29/2015 -14.09
11/30/2015 -13.94
12/1/2015 -13.67
12/2/2015 -13.2
12/3/2015 -12.35
12/4/2015 -12.06
12/5/2015 -12.06
12/6/2015 -12.06
12/7/2015 -11.21
12/8/2015 -10.27
12/9/2015 -11.26
12/10/2015 -12.09
12/11/2015 -12.16
12/12/2015 -12.16
12/13/2015 -12.16
12/14/2015 -14.13
12/15/2015 -13.94
12/16/2015 -12.72
12/17/2015 -12.81
12/18/2015 -11.69
12/19/2015 -11.69
12/20/2015 -11.69
12/21/2015 -11.68
12/22/2015 -11.57
12/23/2015 -11.53
12/24/2015 -10.82
12/25/2015 -10.82
12/26/2015 -10.82
12/27/2015 -10.82
12/28/2015 -11.33
12/29/2015 -11.78
12/30/2015 -11.74
12/31/2015 -12.04
1/1/2016 -12.04
1/2/2016 -12.04
1/3/2016 -12.04
1/4/2016 -10.33
1/5/2016 -9.94
1/6/2016 -9.84
1/7/2016 -9.77
1/8/2016 -10.07
1/9/2016 -10.07
1/10/2016 -10.07
1/11/2016 -10.43
1/12/2016 -10.46
1/13/2016 -11.64
1/14/2016 -12.94
1/15/2016 -13.96
1/16/2016 -13.96
1/17/2016 -13.96
1/18/2016 -13.96
1/19/2016 -15.08
1/20/2016 -17.6
1/21/2016 -15.9
1/22/2016 -15.38
1/23/2016 -15.38
1/24/2016 -15.38
1/25/2016 -15.93
1/26/2016 -14.76
1/27/2016 -14.39
1/28/2016 -12.63
1/29/2016 -12.94
1/30/2016 -12.94
1/31/2016 -12.94
2/1/2016 -12.1
2/2/2016 -11.71
2/3/2016 -11.41
2/4/2016 -11.57
2/5/2016 -10.6
2/6/2016 -10.6
2/7/2016 -10.6
2/8/2016 -10.18
2/9/2016 -12.36
2/10/2016 -12.41
2/11/2016 -14.16
2/12/2016 -12.7
2/13/2016 -12.7
2/14/2016 -12.7
2/15/2016 -12.7
2/16/2016 -12.86
2/17/2016 -13.6
2/18/2016 -12.76
2/19/2016 -11.86
2/20/2016 -11.86
2/21/2016 -11.86
2/22/2016 -10.06
2/23/2016 -11.34
2/24/2016 -11.87
2/25/2016 -11.87
2/26/2016 -11.7
2/27/2016 -11.7
2/28/2016 -11.7
2/29/2016 -12.03
3/1/2016 -10.84
3/2/2016 -10.39
3/3/2016 -9.29
3/4/2016 -7.94
3/5/2016 -7.94
3/6/2016 -7.94
3/7/2016 -7.93
3/8/2016 -8.55
3/9/2016 -9.63
3/10/2016 -8.98
3/11/2016 -10.03
3/12/2016 -10.03
3/13/2016 -10.03
3/14/2016 -9.44
3/15/2016 -8.37
3/16/2016 -8.44
3/17/2016 -8.57
3/18/2016 -9.1
3/19/2016 -9.1
3/20/2016 -9.1
3/21/2016 -9.07
3/22/2016 -8.85
3/23/2016 -8.71
3/24/2016 -9.82
3/25/2016 -9.82
3/26/2016 -9.82
3/27/2016 -9.82
3/28/2016 -9.5
3/29/2016 -10.41
3/30/2016 -9.97
3/31/2016 -10.52
4/1/2016 -10.47
4/2/2016 -10.47
4/3/2016 -10.47
4/4/2016 -11.03
4/5/2016 -10.76
4/6/2016 -10.59
4/7/2016 -9.57
4/8/2016 -9.98
4/9/2016 -9.98
4/10/2016 -9.98
4/11/2016 -9.32
4/12/2016 -8.61
4/13/2016 -9.28
4/14/2016 -8.98
4/15/2016 -8.78
4/16/2016 -8.78
4/17/2016 -8.78
4/18/2016 -9.66
4/19/2016 -9.41
4/20/2016 -8.97
4/21/2016 -8.71
4/22/2016 -7.61
4/23/2016 -7.61
4/24/2016 -7.61
4/25/2016 -7.57
4/26/2016 -8.67
4/27/2016 -9.6
4/28/2016 -9.22
4/29/2016 -9.49
4/30/2016 -9.49
5/1/2016 -9.49
5/2/2016 -9.9
5/3/2016 -9.04
5/4/2016 -7.59
5/5/2016 -8.19
5/6/2016 -8.08
5/7/2016 -8.08
5/8/2016 -8.08
5/9/2016 -8.71
5/10/2016 -10.35
5/11/2016 -9.95
5/12/2016 -9.68
5/13/2016 -10.03
5/14/2016 -10.03
5/15/2016 -10.03
5/16/2016 -9.44
5/17/2016 -8.95
5/18/2016 -9.92
5/19/2016 -9.89
5/20/2016 -10.55
5/21/2016 -10.55
5/22/2016 -10.55
5/23/2016 -10.6
5/24/2016 -10.2
5/25/2016 -10.26
5/26/2016 -9.85
5/27/2016 -9.73
5/28/2016 -9.73
5/29/2016 -9.73
5/30/2016 -9.73
5/31/2016 -10.16
6/1/2016 -8.27
6/2/2016 -9.1
6/3/2016 -8.92
6/4/2016 -8.92
6/5/2016 -8.92
6/6/2016 -8.99
6/7/2016 -5.93
6/8/2016 -6.27
6/9/2016 -5.72
6/10/2016 -8.28
6/11/2016 -8.28
6/12/2016 -8.28
6/13/2016 -6.52
6/14/2016 -6.9
6/15/2016 -5.82
6/16/2016 -6.7
6/17/2016 -6.03
6/18/2016 -6.03
6/19/2016 -6.03
6/20/2016 -5.99
6/21/2016 -6.6
6/22/2016 -6.44
6/23/2016 -6.38
6/24/2016 -4.45
6/25/2016 -4.45
6/26/2016 -4.45
6/27/2016 -5.98
6/28/2016 -4.38
6/29/2016 -6.72
6/30/2016 -5.84
7/1/2016 -7.4
7/2/2016 -7.4
7/3/2016 -7.4
7/4/2016 -7.4
7/5/2016 -6.18
7/6/2016 -4.69
7/7/2016 -5.65
7/8/2016 -6.08
7/9/2016 -6.08
7/10/2016 -6.08
7/11/2016 -7.86
7/12/2016 -6.33
7/13/2016 -7.84
7/14/2016 -6.47
7/15/2016 -6.12
7/16/2016 -6.12
7/17/2016 -6.12
7/18/2016 -5.81
7/19/2016 -4.71
7/20/2016 -4.78
7/21/2016 -3.8
7/22/2016 -3.77
7/23/2016 -3.77
7/24/2016 -3.77
7/25/2016 -5.41
7/26/2016 -5.74
7/27/2016 -5.6
7/28/2016 -6.28
7/29/2016 -6.53
7/30/2016 -6.53
7/31/2016 -6.53
8/1/2016 -5.7
8/2/2016 -6.43
8/3/2016 -5.62
8/4/2016 -5.99
8/5/2016 -5.03
8/6/2016 -5.03
8/7/2016 -5.03
8/8/2016 -5.52
8/9/2016 -5.06
8/10/2016 -4.98
8/11/2016 -5.26
8/12/2016 -5
8/13/2016 -5
8/14/2016 -5
8/15/2016 -4.29
8/16/2016 -3.16
8/17/2016 -4.66
8/18/2016 -4.25
8/19/2016 -4.54
8/20/2016 -4.54
8/21/2016 -4.54
8/22/2016 -5.09
8/23/2016 -5.71
8/24/2016 -5.15
8/25/2016 -5.29
8/26/2016 -5.39
8/27/2016 -5.39
8/28/2016 -5.39
8/29/2016 -5.43
8/30/2016 -6.87
8/31/2016 -7.28
9/1/2016 -6.25
9/2/2016 -5.82
9/3/2016 -5.82
9/4/2016 -5.82
9/5/2016 -5.82
9/6/2016 -6.24
9/7/2016 -5.6
9/8/2016 -5.44
9/9/2016 -7.1
9/10/2016 -7.1
9/11/2016 -7.1
9/12/2016 -6.47
9/13/2016 -6.12
9/14/2016 -5.06
9/15/2016 -6.22
9/16/2016 -5.37
9/17/2016 -5.37
9/18/2016 -5.37
9/19/2016 -5.72
9/20/2016 -5.23
9/21/2016 -6.17
9/22/2016 -7.54
9/23/2016 -6.53
9/24/2016 -6.53
9/25/2016 -6.53
9/26/2016 -7.47
9/27/2016 -7.49
9/28/2016 -7.75
9/29/2016 -8.04
9/30/2016 -8.34
10/1/2016 -8.34
10/2/2016 -8.34
10/3/2016 -8.55
10/4/2016 -8.08
10/5/2016 -7.81
10/6/2016 -8.57
10/7/2016 -8.44
10/8/2016 -8.44
10/9/2016 -8.44
10/10/2016 -8.75
10/11/2016 -8.07
10/12/2016 -9.05
10/13/2016 -7.25
10/14/2016 -7.75
10/15/2016 -7.75
10/16/2016 -7.75
10/17/2016 -8.99
10/18/2016 -9.99
10/19/2016 -9.67
10/20/2016 -9.1
10/21/2016 -9.11
10/22/2016 -9.11
10/23/2016 -9.11
10/24/2016 -9.14
10/25/2016 -9.11
10/26/2016 -9.22
10/27/2016 -9.57
10/28/2016 -8.88
10/29/2016 -8.88
10/30/2016 -8.88
10/31/2016 -8.84
11/1/2016 -9.85
11/2/2016 -10.55
11/3/2016 -11.35
11/4/2016 -11.11
11/5/2016 -11.11
11/6/2016 -11.11
11/7/2016 -11.13
11/8/2016 -10.68
11/9/2016 -10.44
11/10/2016 -10.81
11/11/2016 -10.7
11/12/2016 -10.7
11/13/2016 -10.7
11/14/2016 -12.21
11/15/2016 -11.62
11/16/2016 -10.29
11/17/2016 -10.52
11/18/2016 -10.61
11/19/2016 -10.61
11/20/2016 -10.61
11/21/2016 -10.51
11/22/2016 -9.17
11/23/2016 -9.36
11/24/2016 -9.36
11/25/2016 -9.68
11/26/2016 -9.68
11/27/2016 -9.68
11/28/2016 -9.4
11/29/2016 -9.86
11/30/2016 -10.24
12/1/2016 -9.82
12/2/2016 -9.55
12/3/2016 -9.55
12/4/2016 -9.55
12/5/2016 -9.68
12/6/2016 -10.25
12/7/2016 -9.82
12/8/2016 -10.89
12/9/2016 -10.17
12/10/2016 -10.17
12/11/2016 -10.17
12/12/2016 -9.95
12/13/2016 -10.18
12/14/2016 -9.67
12/15/2016 -8.99
12/16/2016 -8.86
12/17/2016 -8.86
12/18/2016 -8.86
12/19/2016 -9.29
12/20/2016 -9.88
12/21/2016 -9.82
12/22/2016 -9.32
12/23/2016 -9.14
12/24/2016 -9.14
12/25/2016 -9.14
12/26/2016 -9.14
12/27/2016 -9.1
12/28/2016 -9.08
12/29/2016 -9.59
12/30/2016 -9.73
12/31/2016 -9.73
1/1/2017 -9.73
1/2/2017 -9.73
1/3/2017 -9.47
1/4/2017 -9.02
1/5/2017 -8.46
1/6/2017 -8.78
1/7/2017 -8.78
1/8/2017 -8.78
1/9/2017 -8.78
1/10/2017 -9.26
1/11/2017 -9.25
1/12/2017 -8.87
1/13/2017 -9.03
1/14/2017 -9.03
1/15/2017 -9.03
1/16/2017 -9.03
1/17/2017 -8.37
1/18/2017 -8.24
1/19/2017 -8.61
1/20/2017 -8.11
1/21/2017 -8.11
1/22/2017 -8.11
1/23/2017 -7.91
1/24/2017 -7.94
1/25/2017 -7.5
1/26/2017 -7.62
1/27/2017 -6.96
1/28/2017 -6.96
1/29/2017 -6.96
1/30/2017 -6.75
1/31/2017 -6.94
2/1/2017 -6.36
2/2/2017 -6.41
2/3/2017 -6.51
2/4/2017 -6.51
2/5/2017 -6.51
2/6/2017 -5.97
2/7/2017 -5.73
2/8/2017 -6.26
2/9/2017 -5.64
2/10/2017 -6.07
2/11/2017 -6.07
2/12/2017 -6.07
2/13/2017 -5.31
2/14/2017 -5.11
2/15/2017 -5.4
2/16/2017 -5.96
2/17/2017 -5.04
2/18/2017 -5.04
2/19/2017 -5.04
2/20/2017 -5.04
2/21/2017 -6.16
2/22/2017 -6.08
2/23/2017 -6.94
2/24/2017 -6.88
2/25/2017 -6.88
2/26/2017 -6.88
2/27/2017 -6.86
2/28/2017 -6.75
3/1/2017 -7.04
3/2/2017 -6.48
3/3/2017 -5.75
3/4/2017 -5.75
3/5/2017 -5.75
3/6/2017 -5.95
3/7/2017 -4.6
3/8/2017 -5.91
3/9/2017 -6.82
3/10/2017 -5.72
3/11/2017 -5.72
3/12/2017 -5.72
3/13/2017 -6.91
3/14/2017 -6.49
3/15/2017 -4.89
3/16/2017 -5.18
3/17/2017 -4.83
3/18/2017 -4.83
3/19/2017 -4.83
3/20/2017 -5.08
3/21/2017 -5.75
3/22/2017 -4.28
3/23/2017 -4.58
3/24/2017 -4.85
3/25/2017 -4.85
3/26/2017 -4.85
3/27/2017 -4.54
3/28/2017 -4.02
3/29/2017 -4.1
3/30/2017 -5.58
3/31/2017 -5.32
4/1/2017 -5.32
4/2/2017 -5.32
4/3/2017 -4.4
4/4/2017 -4.06
4/5/2017 -4.56
4/6/2017 -3.7
4/7/2017 -4.08
4/8/2017 -4.08
4/9/2017 -4.08
4/10/2017 -5.11
4/11/2017 -3.73
4/12/2017 -2.75
4/13/2017 -2.8
4/14/2017 -2.8
4/15/2017 -2.8
4/16/2017 -2.8
4/17/2017 -3.64
4/18/2017 -3.69
4/19/2017 -3.48
4/20/2017 -3.51
4/21/2017 -3.02
4/22/2017 -3.02
4/23/2017 -3.02
4/24/2017 -2.75
4/25/2017 -3.52
4/26/2017 -3.82
4/27/2017 -3.67
4/28/2017 -4.26
4/29/2017 -4.26
4/30/2017 -4.26
5/1/2017 -4.24
5/2/2017 -4.6
5/3/2017 -3.83
5/4/2017 -4.07
5/5/2017 -3.62
5/6/2017 -3.62
5/7/2017 -3.62
5/8/2017 -2.62
5/9/2017 -4
5/10/2017 -3.89
5/11/2017 -3.55
5/12/2017 -4.04
5/13/2017 -4.04
5/14/2017 -4.04
5/15/2017 -3.97
5/16/2017 -2.3
5/17/2017 -1.99
5/18/2017 -2.18
5/19/2017 -2.12
5/20/2017 -2.12
5/21/2017 -2.12
5/22/2017 -3.48
5/23/2017 -1.91
5/24/2017 -1.61
5/25/2017 -3.17
5/26/2017 -3.32
5/27/2017 -3.32
5/28/2017 -3.32
5/29/2017 -3.32
5/30/2017 -3.07
5/31/2017 -2.78
6/1/2017 -3.19
6/2/2017 -3.86
6/3/2017 -3.86
6/4/2017 -3.86
6/5/2017 -2.6
6/6/2017 -1.54
6/7/2017 -1.54
6/8/2017 -2.75
6/9/2017 -2.19
6/10/2017 -2.19
6/11/2017 -2.19
6/12/2017 -3.12
6/13/2017 -2.96
6/14/2017 -2.14
6/15/2017 -1.07
6/16/2017 -1.37
6/17/2017 -1.37
6/18/2017 -1.37
6/19/2017 -2.13
6/20/2017 -1.46
6/21/2017 -2.13
6/22/2017 -3.28
6/23/2017 -3.22
6/24/2017 -3.22
6/25/2017 -3.22
6/26/2017 -3.61
6/27/2017 -3.16
6/28/2017 -3.38
6/29/2017 -3.65
6/30/2017 -2.82
7/1/2017 -2.82
7/2/2017 -2.82
7/3/2017 -2.49
7/4/2017 -2.49
7/5/2017 -2.57
7/6/2017 -1.86
7/7/2017 -1.52
7/8/2017 -1.52
7/9/2017 -1.52
7/10/2017 -1.96
7/11/2017 -1.37
7/12/2017 -1.55
7/13/2017 -1.65
7/14/2017 -2.22
7/15/2017 -2.22
7/16/2017 -2.22
7/17/2017 -1.16
7/18/2017 -0.96
7/19/2017 -1.01
7/20/2017 -0.48
7/21/2017 -0.43
7/22/2017 -0.43
7/23/2017 -0.43
7/24/2017 -0.81
7/25/2017 -1
7/26/2017 -1.05
7/27/2017 -1.05
7/28/2017 -0.81
7/29/2017 -0.81
7/30/2017 -0.81
7/31/2017 -0.67
8/1/2017 -0.96
8/2/2017 -1.06
8/3/2017 -1.69
8/4/2017 -2.03
8/5/2017 -2.03
8/6/2017 -2.03
8/7/2017 -1.68
8/8/2017 -2.43
8/9/2017 -3.37
8/10/2017 -3.51
8/11/2017 -1.92
8/12/2017 -1.92
8/13/2017 -1.92
8/14/2017 -1.86
8/15/2017 -1.96
8/16/2017 -1.27
8/17/2017 -0.94
8/18/2017 -1.43
8/19/2017 -1.43
8/20/2017 -1.43
8/21/2017 -1.68
8/22/2017 -1.72
8/23/2017 -1.42
8/24/2017 -1.13
8/25/2017 -0.93
8/26/2017 -0.93
8/27/2017 -0.93
8/28/2017 -1.08
8/29/2017 -1.03
8/30/2017 -1.02
8/31/2017 -1.45
9/1/2017 -1.01
9/2/2017 -1.01
9/3/2017 -1.01
9/4/2017 -1.01
9/5/2017 -1.11
9/6/2017 -1.16
9/7/2017 -1.16
9/8/2017 -1.36
9/9/2017 -1.36
9/10/2017 -1.36
9/11/2017 -1.94
9/12/2017 -2.08
9/13/2017 -1.79
9/14/2017 -1.79
9/15/2017 -2.27
9/16/2017 -2.27
9/17/2017 -2.27
9/18/2017 -1.59
9/19/2017 -0.97
9/20/2017 -0.87
9/21/2017 -0.63
9/22/2017 -0.77
9/23/2017 -0.77
9/24/2017 -0.77
9/25/2017 -0.49
9/26/2017 -0.58
9/27/2017 -1.06
9/28/2017 -0.53
9/29/2017 -0.87
9/30/2017 -0.87
10/1/2017 -0.87
10/2/2017 -1.19
10/3/2017 -1.05
10/4/2017 -1.33
10/6/2017 -1.75
10/7/2017 -1.75
10/8/2017 -1.75
10/10/2017 -1.1
10/11/2017 -1.86
10/12/2017 -1.29
10/13/2017 -1.43
10/14/2017 -1.43
10/15/2017 -1.43
10/16/2017 -0.77
10/17/2017 -1.1
10/18/2017 -1.58
10/19/2017 -1.1
10/20/2017 -1.62
10/21/2017 -1.62
10/22/2017 -1.62
10/23/2017 -1.43
10/24/2017 -1
10/25/2017 -1.4
10/26/2017 -1.98
10/27/2017 -2.11
10/28/2017 -2.11
10/29/2017 -2.11
10/30/2017 -1.44
10/31/2017 -2.57
11/1/2017 -1.62
11/2/2017 -1.29
11/3/2017 -1.85
11/4/2017 -1.85
11/5/2017 -1.85
11/6/2017 -1.28
11/7/2017 -1.05
11/8/2017 -1.33
11/9/2017 -1.59
11/10/2017 -2.31
11/11/2017 -2.31
11/12/2017 -2.31
11/13/2017 -2.21
11/14/2017 -1.88
11/15/2017 -1.55
11/16/2017 -1.83
11/17/2017 -1.63
11/18/2017 -1.63
11/19/2017 -1.63
11/20/2017 -2.15
11/21/2017 -2.47
11/22/2017 -1.8
11/23/2017 -1.8
11/24/2017 -1.18
11/25/2017 -1.18
11/26/2017 -1.18
11/27/2017 -1.38
11/28/2017 -1.76
11/29/2017 -1.3
11/30/2017 -1.87
12/1/2017 -1.83
12/2/2017 -1.83
12/3/2017 -1.83
12/4/2017 -1.36
12/5/2017 -0.92
12/6/2017 -0.58
12/7/2017 -1.02
12/8/2017 -1.4
12/9/2017 -1.4
12/10/2017 -1.4
12/11/2017 -1.31
12/12/2017 -1.31
12/13/2017 -1.31
12/14/2017 -1.41
12/15/2017 -1.26
12/16/2017 -1.26
12/17/2017 -1.26
12/18/2017 -2.02
12/19/2017 -2.17
12/20/2017 -2.26
12/21/2017 0.1
12/22/2017 -1.69
12/23/2017 -1.69
12/24/2017 -1.69
12/25/2017 -1.69
12/26/2017 -2.8
12/27/2017 -2.51
12/28/2017 -3.21
12/29/2017 -2.29
12/30/2017 -2.29
12/31/2017 -2.29
1/1/2018 -2.29
1/2/2018 -3.19
1/3/2018 -2.78
1/4/2018 -3.25
1/5/2018 -2.53
1/6/2018 -2.53
1/7/2018 -2.53
1/8/2018 -3.13
1/9/2018 -2.61
1/10/2018 -2.53
1/11/2018 -3.22
1/12/2018 -3.68
1/13/2018 -3.68
1/14/2018 -3.68
1/15/2018 -3.68
1/16/2018 -3.17
1/18/2018 -2.78
1/19/2018 -3.8
1/20/2018 -3.8
1/21/2018 -3.8
1/22/2018 -4.1
1/23/2018 -3.57
1/24/2018 -2.93
1/25/2018 -3.56
1/26/2018 -3.56
1/27/2018 -3.56
1/28/2018 -3.56
1/29/2018 -4.06
1/30/2018 -3.82
1/31/2018 -3.91
2/1/2018 -4.49
2/2/2018 -4.99
2/3/2018 -4.99
2/4/2018 -4.99
2/5/2018 -10.21
2/6/2018 -5.54
2/7/2018 -4.77
2/8/2018 -4.8
2/9/2018 -5.54
2/10/2018 -5.54
2/11/2018 -5.54
2/12/2018 -4.65
2/13/2018 -4.14
2/14/2018 -4.67
2/15/2018 -5.6
2/16/2018 -5.24
2/17/2018 -5.24
2/18/2018 -5.24
2/19/2018 -5.24
2/20/2018 -5.13
2/21/2018 -4.51
2/22/2018 -5.49
2/23/2018 -5.19
2/24/2018 -5.19
2/25/2018 -5.19
2/26/2018 -5.62
2/27/2018 -5.69
2/28/2018 -5.67
3/1/2018 -4.66
3/2/2018 -4.1
3/3/2018 -4.1
3/4/2018 -4.1
3/5/2018 -5.11
3/6/2018 -5.26
3/7/2018 -4.8
3/8/2018 -4.76
3/9/2018 -4.6
3/10/2018 -4.6
3/11/2018 -4.6
3/12/2018 -5.13
3/13/2018 -4.97
3/14/2018 -5.72
3/15/2018 -5.4
3/16/2018 -5.02
3/17/2018 -5.02
3/18/2018 -5.02
3/19/2018 -5.26
3/20/2018 -4.44
3/21/2018 -4.84
3/22/2018 -4.58
3/23/2018 -4.6
3/24/2018 -4.6
3/25/2018 -4.6
3/26/2018 -5.06
3/27/2018 -5.11
3/28/2018 -5.09
3/29/2018 -4.65
3/30/2018 -4.65
3/31/2018 -4.65
4/1/2018 -4.65
4/2/2018 -3.9
4/3/2018 -3.77
4/4/2018 -4.23
4/5/2018 -3.48
4/6/2018 -2.8
4/7/2018 -2.8
4/8/2018 -2.8
4/9/2018 -2.94
4/10/2018 -3.71
4/11/2018 -3.18
4/12/2018 -4.48
4/13/2018 -4.58
4/14/2018 -4.58
4/15/2018 -4.58
4/16/2018 -4.09
4/17/2018 -4.04
4/18/2018 -4.17
4/19/2018 -3.59
4/20/2018 -2.02
4/21/2018 -2.02
4/22/2018 -2.02
4/23/2018 -0.73
4/24/2018 -0.59
4/25/2018 0.2
4/26/2018 -0.68
4/27/2018 -0.63
4/28/2018 -0.63
4/29/2018 -0.63
4/30/2018 -0.24
5/1/2018 -0.54
5/2/2018 -1.02
5/3/2018 -1.22
5/4/2018 -1.73
5/5/2018 -1.73
5/6/2018 -1.73
5/7/2018 -1.53
5/8/2018 -1.24
5/9/2018 -1.57
5/10/2018 -1.04
5/11/2018 -1.57
5/12/2018 -1.57
5/13/2018 -1.57
5/14/2018 -2.1
5/15/2018 -0.67
5/16/2018 -1.19
5/17/2018 -0.38
5/18/2018 -0.38
5/19/2018 -0.38
5/20/2018 -0.38
5/21/2018 -0.24
5/22/2018 0.38
5/23/2018 0.67
5/24/2018 1.19
5/25/2018 0.81
5/26/2018 0.81
5/27/2018 0.81
5/28/2018 0.81
5/29/2018 1.29
5/30/2018 1.04
5/31/2018 1.33
6/1/2018 1.46
6/2/2018 1.46
6/3/2018 1.46
6/4/2018 2.69
6/5/2018 2.96
6/6/2018 1.68
6/7/2018 2.81
6/8/2018 2.89
6/9/2018 2.89
6/10/2018 2.89
6/11/2018 2.48
6/12/2018 2.89
6/13/2018 1.63
6/14/2018 1.94
6/15/2018 1.71
6/16/2018 1.71
6/17/2018 1.71
6/18/2018 2.13
6/19/2018 3.11
6/20/2018 2.21
6/21/2018 1.82
6/22/2018 2.43
6/23/2018 2.43
6/24/2018 2.43
6/25/2018 1.76
6/26/2018 2.61
6/27/2018 3.35
6/28/2018 2.72
6/29/2018 2.71
6/30/2018 2.71
7/1/2018 2.71
7/2/2018 2.85
7/3/2018 3.29
7/4/2018 3.29
7/5/2018 3.41
7/6/2018 3.8
7/7/2018 3.8
7/8/2018 3.8
7/9/2018 2.8
7/10/2018 2.62
7/11/2018 2.63
7/12/2018 2.82
7/13/2018 3.29
7/14/2018 3.29
7/15/2018 3.29
7/16/2018 3.4
7/17/2018 3.57
7/18/2018 4.23
7/19/2018 5.22
7/20/2018 5.18
7/21/2018 5.18
7/22/2018 5.18
7/23/2018 5.95
7/24/2018 6.14
7/25/2018 5.2
7/26/2018 5.13
7/27/2018 5.7
7/28/2018 5.7
7/29/2018 5.7
7/30/2018 4.47
7/31/2018 3.11
8/1/2018 3.81
8/2/2018 2.64
8/6/2018 2.72
8/7/2018 2.14
8/8/2018 2.29
8/9/2018 2.62
8/10/2018 1.66
8/11/2018 1.66
8/12/2018 1.66
8/13/2018 3.51
8/14/2018 3.99
8/15/2018 5.22
8/16/2018 5.16
8/17/2018 5.16
8/18/2018 5.16
8/19/2018 5.16
8/20/2018 5.05
8/21/2018 4.49
8/22/2018 3.85
8/23/2018 3.99
8/24/2018 3.82
8/25/2018 3.82
8/26/2018 3.82
8/27/2018 3.2
8/28/2018 2.73
8/29/2018 3.41
8/30/2018 3.04
8/31/2018 2.76
9/1/2018 2.76
9/2/2018 2.76
9/3/2018 2.76
9/4/2018 2.67
9/5/2018 3.26
9/6/2018 3.79
9/7/2018 4.04
9/8/2018 4.04
9/9/2018 4.04
9/10/2018 5.04
9/11/2018 5.7
9/12/2018 6.51
9/13/2018 5.88
9/14/2018 4.28
9/15/2018 4.28
9/16/2018 4.28
9/17/2018 3.67
9/18/2018 2.39
9/19/2018 3.61
9/20/2018 3.41
9/21/2018 2.53
9/22/2018 2.53
9/23/2018 2.53
9/24/2018 3.04
9/25/2018 3.83
9/26/2018 3.19
9/27/2018 3.04
9/28/2018 1.4
9/29/2018 1.4
9/30/2018 1.4
10/1/2018 2.67
10/2/2018 1.51
10/3/2018 0.56
10/4/2018 0.38
10/5/2018 -1.01
10/6/2018 -1.01
10/7/2018 -1.01
10/8/2018 -2.47
10/9/2018 -1.94
10/10/2018 -4.08
10/11/2018 -2.94
10/12/2018 -2.96
10/13/2018 -2.96
10/14/2018 -2.96
10/15/2018 -2.41
10/16/2018 -2.02
10/17/2018 -0.74
10/18/2018 0.15
10/19/2018 0.86
10/20/2018 0.86
10/21/2018 0.86
10/22/2018 1.06
10/23/2018 1.92
10/24/2018 3.42
10/25/2018 0.67
10/26/2018 -0.47
10/27/2018 -0.47
10/28/2018 -0.47
10/29/2018 -0.21
10/30/2018 -2.64
10/31/2018 -3.12
11/1/2018 -2.52
11/2/2018 -3.59
11/3/2018 -3.59
11/4/2018 -3.59
11/5/2018 -3.09
11/6/2018 -2.78
11/7/2018 -2.58
11/8/2018 -2.88
11/9/2018 -2.74
11/10/2018 -2.74
11/11/2018 -2.74
11/12/2018 -0.88
11/13/2018 -0.31
11/14/2018 -0.52
11/15/2018 -1.65
11/16/2018 -1.55
11/17/2018 -1.55
11/18/2018 -1.55
11/19/2018 -0.63
11/20/2018 -3.84
11/21/2018 -4.23
11/22/2018 -4.23
11/23/2018 -3.01
11/24/2018 -3.01
11/25/2018 -3.01
11/26/2018 -3.25
11/27/2018 -3.52
11/28/2018 -2.73
11/29/2018 -1.86
11/30/2018 -2.71
12/1/2018 -2.71
12/2/2018 -2.71
12/3/2018 -3.59
12/4/2018 -3.51
12/5/2018 -3.51
12/6/2018 -2.33
12/7/2018 -1
12/8/2018 -1
12/9/2018 -1
12/10/2018 -3.26
12/11/2018 -3.78
12/12/2018 -3.44
12/13/2018 -2.96
12/14/2018 -3.9
12/15/2018 -3.9
12/16/2018 -3.9
12/17/2018 -4.74
12/18/2018 -5.22
12/19/2018 -4.96
12/20/2018 -6.72
12/21/2018 -7.78
12/22/2018 -7.78
12/23/2018 -7.78
12/24/2018 -6.74
12/25/2018 -6.74
12/26/2018 -7.01
12/27/2018 -6.03
12/28/2018 -6.95
12/29/2018 -6.95
12/30/2018 -6.95
12/31/2018 -8.32
1/1/2019 -8.32
1/2/2019 -5.37
1/3/2019 -4.82
1/4/2019 -4.86
1/5/2019 -4.86
1/6/2019 -4.86
1/7/2019 -3.53
1/8/2019 -3.39
1/9/2019 -2.88
1/10/2019 -2.18
1/11/2019 -2.01
1/12/2019 -2.01
1/13/2019 -2.01
1/14/2019 -2.08
1/15/2019 -1.53
1/16/2019 -0.58
1/17/2019 -0.73
1/18/2019 0.21
1/19/2019 0.21
1/20/2019 0.21
1/21/2019 0.21
1/22/2019 -0.47
1/23/2019 -2.05
1/24/2019 -2.24
1/25/2019 -2.99
1/26/2019 -2.99
1/27/2019 -2.99
1/28/2019 -0.21
1/29/2019 -0.58
1/30/2019 -0.52
1/31/2019 -0.05
2/1/2019 -1.63
2/2/2019 -1.63
2/3/2019 -1.63
2/4/2019 -1.87
2/5/2019 -2.12
2/6/2019 -1.96
2/7/2019 -1.12
2/8/2019 -1.27
2/9/2019 -1.27
2/10/2019 -1.27
2/11/2019 0.56
2/12/2019 -2.11
2/13/2019 -2.11
2/14/2019 -2.51
2/15/2019 -3.14
2/16/2019 -3.14
2/17/2019 -3.14
2/18/2019 -3.14
2/19/2019 -2.79
2/20/2019 -2.4
2/21/2019 -2.31
2/22/2019 -2.99
2/23/2019 -2.99
2/24/2019 -2.99
2/25/2019 -3.42
2/26/2019 -3.87
2/27/2019 -3.91
2/28/2019 -4.41
3/1/2019 -4.69
3/2/2019 -4.69
3/3/2019 -4.69
3/4/2019 -3.64
3/5/2019 -3.44
3/6/2019 -2.52
3/7/2019 -2.48
3/8/2019 -1.97
3/9/2019 -1.97
3/10/2019 -1.97
3/11/2019 -2.17
3/12/2019 -2.46
3/13/2019 -2.5
3/14/2019 -1.75
3/15/2019 -1.6
3/16/2019 -1.6
3/17/2019 -1.6
3/18/2019 -1.25
3/19/2019 -1.24
3/20/2019 -0.2
3/21/2019 -0.64
3/22/2019 0.25
3/23/2019 0.25
3/24/2019 0.25
4/30/2019 1.22
5/1/2019 1.82
5/2/2019 1.47
5/3/2019 1.17
5/6/2019 1.32
5/7/2019 0.54
5/8/2019 1.04
5/9/2019 1.39
5/10/2019 0.45
5/13/2019 0.97
5/14/2019 0.66
5/15/2019 0.35
5/16/2019 1.66
5/17/2019 2.13
5/20/2019 2
5/21/2019 -0.46
5/22/2019 -0.56
5/23/2019 -1.75
5/24/2019 -2.16
5/28/2019 -2.57
5/29/2019 -2.38
5/30/2019 -2.48
5/31/2019 -3.49
6/3/2019 -3.41
6/4/2019 -2.99
6/5/2019 -2.62
6/6/2019 -2.76
6/7/2019 -2.84
6/10/2019 -2.87
6/11/2019 -0.71
6/12/2019 -0.35
6/13/2019 -0.81
6/14/2019 -1.23
6/17/2019 -1.47
6/18/2019 -1.01
6/19/2019 -0.1
6/20/2019 0
6/21/2019 -0.1
6/24/2019 0.45
6/25/2019 -1.6
6/26/2019 -1.25
6/27/2019 -1.14
6/28/2019 -0.84
7/1/2019 -0.68
7/2/2019 0.15
7/3/2019 0.15
7/5/2019 -0.49
7/8/2019 0.68
7/9/2019 1.07
7/10/2019 0.48
7/11/2019 0.34
7/12/2019 0.29
7/15/2019 -0.05
7/16/2019 0.68
7/17/2019 0.73
7/18/2019 1.46
7/19/2019 2.39
7/22/2019 0.49
7/23/2019 0.73
7/24/2019 1.01
7/25/2019 1.35
7/26/2019 0.77
7/29/2019 1.55
7/30/2019 0.96
7/31/2019 0.78
8/1/2019 1.27
8/2/2019 1.53
8/5/2019 0.61
8/6/2019 2.26
8/7/2019 2.21
8/8/2019 1.43
8/9/2019 0.95
8/12/2019 0.1
8/13/2019 3
8/14/2019 2.75
8/15/2019 0.51
8/16/2019 0.2
8/19/2019 1.1
8/20/2019 2.96
8/21/2019 2.79
8/22/2019 2.14
8/23/2019 2.38
8/26/2019 0.2
8/27/2019 0.66
8/28/2019 -0.15
8/29/2019 -0.5
8/30/2019 -1.15
9/3/2019 -0.05
9/4/2019 0.9
9/5/2019 0.45
9/6/2019 0.05
9/9/2019 1.15
9/10/2019 0.4
9/11/2019 0.74
9/12/2019 1.33
9/13/2019 1.85
9/16/2019 0.3
9/17/2019 1.29
9/18/2019 0.55
9/19/2019 1.69
9/20/2019 1.59
9/23/2019 2.29
9/24/2019 3.53
9/25/2019 2.01
9/26/2019 1.11
9/27/2019 2.04
9/30/2019 2.39
10/1/2019 3.13
10/2/2019 3.74
10/3/2019 3.14
10/4/2019 2.75
10/7/2019 3.88
10/8/2019 5.32
10/9/2019 4.62
10/10/2019 3.94
10/11/2019 2.03
10/14/2019 4.13
10/15/2019 3.04
10/16/2019 3.87
10/17/2019 5.38
10/18/2019 5.88
10/21/2019 5.7
10/22/2019 6.29
10/23/2019 6.45
10/24/2019 5.53
10/25/2019 5.16
10/28/2019 4.67
10/29/2019 4.44
10/30/2019 3.56
10/31/2019 3.56
11/1/2019 3.28
11/4/2019 3.82
11/5/2019 4.07
11/6/2019 4.33
11/7/2019 3.23
11/8/2019 2.73
11/11/2019 2.8
11/12/2019 3.79
11/13/2019 3.59
11/14/2019 4.39
11/15/2019 2.97
11/18/2019 2.57
11/19/2019 3.41
11/20/2019 2.17
11/21/2019 2.03
11/22/2019 1.78
11/25/2019 0.59
11/26/2019 0.54
11/27/2019 0
11/29/2019 0.68
12/2/2019 1.97
12/3/2019 0.94
12/4/2019 1.67
12/5/2019 2.26
12/6/2019 1.37
12/9/2019 1.91
12/10/2019 2.35
12/11/2019 1.66
12/12/2019 1.57
12/13/2019 1.32
12/16/2019 0.63
12/17/2019 1.06
12/18/2019 0.87
12/19/2019 0.91
12/20/2019 0.33
12/23/2019 0.52
12/24/2019 1.04
12/26/2019 1.04
12/27/2019 1.09
12/30/2019 1.63
12/31/2019 1.24
1/2/2020 1.28
1/3/2020 1.9
1/6/2020 1.18
1/7/2020 1.31
1/8/2020 1.54
1/9/2020 1.86
1/10/2020 2.05
1/13/2020 1.29
1/14/2020 0.51
1/15/2020 0
1/16/2020 -0.09
1/17/2020 -0.14
1/21/2020 -0.23
1/22/2020 -0.46
1/23/2020 0.46
1/24/2020 1.43
1/27/2020 1.96
1/28/2020 1.15
1/29/2020 1.57
2/3/2020 -0.18
2/4/2020 -1.27
2/5/2020 -0.91
2/6/2020 -0.27
2/7/2020 0.05
2/10/2020 0.09
2/11/2020 -0.09
2/12/2020 0.04
2/13/2020 0.49
2/14/2020 0.13
2/18/2020 -0.36
2/19/2020 -0.18
2/20/2020 0.31
2/21/2020 0.9
2/24/2020 0.69
2/25/2020 -1.75
2/26/2020 -0.29
2/27/2020 -4.36
2/28/2020 -6.52
3/2/2020 -2.46
3/3/2020 -1.76
3/4/2020 -0.96
3/5/2020 -1.22
3/6/2020 -1.04
3/9/2020 0.43
3/10/2020 -2.57
3/11/2020 -5.66
3/12/2020 -16.11
3/13/2020 -8.13
3/16/2020 -12.17
3/17/2020 -12.26
3/18/2020 -31.46
3/19/2020 -18.49
3/20/2020 -6.66
3/23/2020 -13.44
3/24/2020 -10.5
3/25/2020 -1.28
3/26/2020 2.15
3/27/2020 -1.98
3/30/2020 -3.47
3/31/2020 2.58
4/1/2020 -2.31
4/2/2020 -6.51
4/3/2020 -10.21
4/6/2020 -8.36
4/7/2020 -6.29
4/8/2020 -1.94
4/9/2020 -1.25
4/13/2020 -5.81
4/14/2020 -5.56
4/15/2020 -5.27
4/16/2020 -6.23
4/17/2020 -6.42
4/20/2020 -4.5
4/21/2020 -1.28
4/22/2020 -4
4/23/2020 -3.28
4/24/2020 -5.19
4/27/2020 -5.89
4/28/2020 -6.04
4/29/2020 -7.43
4/30/2020 -7.61
5/1/2020 -7.73
5/4/2020 -8.24
5/5/2020 -6.58
5/6/2020 -7.56
5/7/2020 -5.58
5/8/2020 -4.78
5/11/2020 -4.36
5/12/2020 -4.93
5/13/2020 -5.5
5/14/2020 -5.94
5/15/2020 -6.64
5/18/2020 -6.31
5/19/2020 -6.15
5/20/2020 -6.06
5/21/2020 -6.22
5/22/2020 -5.23
5/26/2020 -4.97
5/27/2020 -6.38
5/28/2020 -5.62
5/29/2020 -5.11
6/1/2020 -5.3
6/2/2020 -5.07
6/3/2020 -4.67
6/4/2020 -5.72
6/5/2020 -6.53
6/8/2020 -7.9
6/9/2020 -6.18
6/10/2020 -5.49
6/11/2020 -5.92
6/12/2020 -6.88
6/15/2020 -7.64
6/16/2020 -7.99
6/17/2020 -7.63
6/18/2020 -8.08
6/19/2020 -8.58
6/22/2020 -8.61
6/23/2020 -8.02
6/24/2020 -10.08
6/25/2020 -6.97
6/26/2020 -7.54
6/29/2020 -7.65
6/30/2020 -7.37
7/1/2020 -7.85
7/2/2020 -7.12
7/6/2020 -7.15
7/7/2020 -6.72
7/8/2020 -7.41
7/9/2020 -6.95
7/10/2020 -7.73
7/13/2020 -7.57
7/14/2020 -8.96
7/15/2020 -9.37
7/16/2020 -8.3
7/17/2020 -8.34
7/20/2020 -8.35
7/21/2020 -7.96
7/22/2020 -8.02
7/23/2020 -8.64
7/24/2020 -8.78
7/27/2020 -8.16
7/28/2020 -8.13
7/29/2020 -8.16
7/30/2020 -8.25
7/31/2020 -7.96
8/3/2020 -7.38
8/4/2020 -7.25
8/5/2020 -7.47
8/6/2020 -8.3
8/7/2020 -8.38
8/10/2020 -8.32
8/11/2020 -8.37
8/12/2020 -8.23
8/13/2020 -7.89
8/14/2020 -8.3
8/17/2020 -8.07
8/18/2020 -8.58
8/19/2020 -7.91
8/20/2020 -7.73
8/21/2020 -8.16
8/24/2020 -8.49
8/25/2020 -8.38
8/26/2020 -8.71
8/27/2020 -8.64
8/28/2020 -9.23
8/31/2020 -9.35
9/1/2020 -9.23
9/2/2020 -9.66
9/3/2020 -10.19
9/4/2020 -11.37
9/8/2020 -11.72
9/9/2020 -9.68
9/10/2020 -9.47
9/11/2020 -9.33
9/14/2020 -8.14
9/15/2020 -8.08
9/16/2020 -7.81
9/17/2020 -8.88
9/18/2020 -7.7
9/21/2020 -7.6
9/22/2020 -8.56
9/23/2020 -8.71
9/24/2020 -9.6
9/25/2020 -10.14
9/28/2020 -10.18
9/29/2020 -10.16
9/30/2020 -9.89
10/1/2020 -10.47
10/2/2020 -8.92
10/5/2020 -9.6
10/6/2020 -8.4
10/7/2020 -7.58
10/8/2020 -8.07
10/9/2020 -7.87
10/12/2020 -6.79
10/13/2020 -8.59
10/14/2020 -8.49
10/15/2020 -8.6
10/16/2020 -8.09
10/19/2020 -8.5
10/20/2020 -8.17
10/21/2020 -7.62
10/22/2020 -8.34
10/23/2020 -8.48
10/26/2020 -8.43
10/27/2020 -8.63
10/28/2020 -9.97
10/29/2020 -9.57
10/30/2020 -10.6
11/2/2020 -10.62
11/3/2020 -9.75
11/4/2020 -8.86
11/5/2020 -8.7
11/6/2020 -7.12
11/9/2020 -4.25
11/10/2020 -0.9
11/11/2020 -2.16
11/12/2020 -3
11/13/2020 -3.13
11/16/2020 -4.32
11/17/2020 -4.1
11/18/2020 -3.37
11/19/2020 -4.88
11/20/2020 -4.58
11/23/2020 -4.77
11/24/2020 -6.01
11/25/2020 -6.21
11/27/2020 -7.17
11/30/2020 -6.21
12/1/2020 -6.24
12/2/2020 -6.2
12/3/2020 -6.07
12/4/2020 -6.21
12/7/2020 -5.25
12/8/2020 -4.21
12/9/2020 -6.25
12/10/2020 -6.71
12/11/2020 -7.28
12/14/2020 -6.83
12/15/2020 -6.74
12/16/2020 -6.03
12/17/2020 -7.93
12/18/2020 -7.87
12/21/2020 -7.35
12/22/2020 -7.2
12/23/2020 -6.27
12/24/2020 -5.81
12/28/2020 -5.46
12/29/2020 -6.34
12/30/2020 -6.75
12/31/2020 -7.46
1/4/2021 -8.16
1/5/2021 -8.64
1/6/2021 -8.72
1/7/2021 -9.19
1/8/2021 -8.89
1/11/2021 -9.77
1/12/2021 -9.93
1/13/2021 -9.09
1/14/2021 -9.76
1/15/2021 -9.33
1/19/2021 -7.95
1/20/2021 -7.38
1/21/2021 -7.14
1/22/2021 -6.52
1/25/2021 -6.75
1/26/2021 -5.92
1/27/2021 -5.31
1/28/2021 -7.83
1/29/2021 -7.5
2/1/2021 -6.45
2/2/2021 -5.68
2/3/2021 -4.88
2/4/2021 -4.23
2/5/2021 -3.11
2/8/2021 -3.99
2/9/2021 -3.65
2/10/2021 -2.38
2/11/2021 -1.96
2/12/2021 0.84
2/16/2021 -0.24
2/17/2021 -0.48
2/18/2021 -1.61
2/19/2021 -2.84
2/22/2021 0.09
2/23/2021 -1.99
2/24/2021 -1.61
2/25/2021 -0.69
2/26/2021 -0.53
3/1/2021 2.47
3/2/2021 4.26
3/3/2021 4.76
3/4/2021 0.49
3/5/2021 0.82
3/8/2021 2.94
3/9/2021 4.64
3/10/2021 5.45
3/11/2021 3.16
3/12/2021 1.08
3/15/2021 2.16
3/16/2021 2.44
3/17/2021 3.67
3/18/2021 4.42
3/19/2021 4.81
3/22/2021 5.03
3/23/2021 5.25
3/24/2021 5.57
3/25/2021 3.58
3/26/2021 3.31
3/29/2021 5.26
3/30/2021 5.26
3/31/2021 4.89
4/1/2021 4.13
4/5/2021 2.5
4/6/2021 2.73
4/7/2021 3.22
4/8/2021 3.16
4/9/2021 4.13
4/12/2021 2.69
4/13/2021 3.38
4/14/2021 2.03
4/15/2021 1.26
4/16/2021 1.58
4/19/2021 2.31
4/20/2021 2.86
4/21/2021 1.6
4/22/2021 0.84
4/23/2021 -0.03
4/26/2021 0.6
4/27/2021 0.25
4/28/2021 1.13
4/29/2021 1.27
4/30/2021 3.7
5/3/2021 5.08
5/4/2021 6.41
5/5/2021 6.34
5/6/2021 8.67
5/7/2021 9.15
5/10/2021 10.77
5/11/2021 7.87
5/12/2021 8.88
5/13/2021 7.81
5/14/2021 6.13
5/17/2021 7.97
5/18/2021 9.13
5/19/2021 10.37
5/20/2021 11.35
5/21/2021 10.95
5/24/2021 10.63
5/25/2021 10.22
5/26/2021 8.66
5/27/2021 7.65
5/28/2021 8.03
6/1/2021 7.39
6/2/2021 5.84
6/3/2021 5.47
6/4/2021 5.13
6/7/2021 4.28
6/8/2021 4.04
6/9/2021 4.06
6/10/2021 3.41
6/11/2021 3.25
6/14/2021 2.69
6/15/2021 3.14
6/16/2021 3.14
6/17/2021 3.06
6/18/2021 2.05
6/21/2021 1.54
6/22/2021 1.44
6/23/2021 1.43
6/24/2021 1.98
6/25/2021 0.9
6/28/2021 1.19
6/29/2021 0.87
6/30/2021 1.04
7/1/2021 1.36
7/2/2021 1.58
7/6/2021 1.81
7/7/2021 3.55
7/8/2021 3.61
7/9/2021 2.53
7/12/2021 2.8
7/13/2021 3.75
7/14/2021 4.2
7/15/2021 3.36
7/16/2021 1.86
7/19/2021 -0.85
7/20/2021 -0.74
7/21/2021 -0.46
7/22/2021 -0.99
7/23/2021 -1.05
7/26/2021 1.15
7/27/2021 0.16
7/28/2021 1.14
7/29/2021 1.24
7/30/2021 1.02
8/2/2021 1.57
8/3/2021 1.73
8/4/2021 2.28
8/5/2021 1.75
8/6/2021 2.27
8/9/2021 2.47
8/10/2021 2.45
8/11/2021 2.44
8/12/2021 1.05
8/13/2021 0.66
8/16/2021 -0.07
8/17/2021 0.77
8/18/2021 0.67
8/19/2021 0.94
8/20/2021 0.8
8/23/2021 0.66
8/24/2021 0
8/25/2021 -0.16
8/26/2021 0.03
8/27/2021 -0.58
8/30/2021 0.06
8/31/2021 0.48
9/1/2021 0.93
9/2/2021 0.7
9/3/2021 0.38
9/7/2021 1.11
9/8/2021 2.75
9/9/2021 2.46
9/10/2021 2.75
9/13/2021 2.4
9/14/2021 1.23
9/15/2021 1.35
9/16/2021 1.61
9/17/2021 1.41
9/20/2021 1.6
9/21/2021 1.66
9/22/2021 0.74
9/23/2021 -0.1
9/24/2021 0.13
9/27/2021 -0.32
9/28/2021 0
9/29/2021 -0.42
9/30/2021 -0.46
10/1/2021 -1.44
10/4/2021 -0.36
10/5/2021 0.33
10/6/2021 2.55
10/7/2021 2.11
10/8/2021 3.52
10/11/2021 3.95
10/12/2021 3.19
10/13/2021 2.94
10/14/2021 3.27
10/15/2021 3.32
10/18/2021 3.31
10/19/2021 3.4
10/20/2021 2.52
10/21/2021 2.42
10/22/2021 3.1
10/25/2021 2.6
10/26/2021 3.27
10/27/2021 3.77
10/28/2021 2.72
10/29/2021 2.8
11/1/2021 1.61
11/2/2021 2.55
11/3/2021 1.85
11/4/2021 1.91
11/5/2021 1.19
11/8/2021 1.7
11/9/2021 2.23
11/10/2021 2
11/11/2021 2.46
11/12/2021 2.27
11/15/2021 2.39
11/16/2021 1.91
11/17/2021 2.3
11/18/2021 3.09
11/19/2021 3.17
11/22/2021 2.67
11/23/2021 2.31
11/24/2021 1.37
11/26/2021 1.76
11/29/2021 0.87
11/30/2021 -0.03
12/1/2021 0.44
12/2/2021 -1
12/3/2021 -0.64

Composition

Sector Weightings

As of 10/31/21
Sector % of Assets
Information Technology 25.3%
Consumer Discretionary 25.1%
Health Care 15.6%
Communication Services 10.9%
Industrials 6.3%
Financials 3.9%
Utilities 3.4%
Energy 2.0%
Materials 1.7%
Real Estate 1.6%
Consumer Staples 0.7%
Other 0.1%

Asset Allocation

As of 10/31/21
Asset Allocation %
Convertibles 85.8021
Corporate Bonds 8.7723
Cash and Receivables/Payables 3.3638
Bank Loans 1.1651
Options 0.6152
Common Stock 0.165
Preferred Stock 0.1013
Warrants 0.0153

Top 10 Holdings

As of 10/31/21
Company Security Type % of Net Assets
Tesla, Inc. Convertible Bonds 6.0%
Broadcom, Inc. DECS,ACES,PRIDES 2.0%
Royal Caribbean Cruises, Ltd. Convertible Bonds 1.6%
Insulet Corp. Convertible Bonds 1.6%
Ford Motor Company Convertible Bonds 1.5%
Danaher Corp. DECS,ACES,PRIDES 1.5%
Etsy, Inc. Convertible Bonds 1.4%
DexCom, Inc. Convertible Bonds 1.4%
Sea, Ltd. Convertible Bonds 1.3%
MongoDB, Inc. Convertible Bonds 1.3%
Total 19.6%

Country Exposure

As of 10/31/21
Country %
United States 89.2%
Ireland 1.9%
Israel 1.7%
Canada 1.4%
Singapore 1.4%
Luxembourg 0.4%
India 0.3%
Netherlands 0.1%
United Kingdom 0.1%
France 0.0%

Regional Exposure

As of 10/31/21
Region % of Assets
North America 90.6%
Europe 2.5%
Middle East/Africa 1.7%
Asia/Pacific 1.7%
Caribbean 0.0%
Latin America 0.0%

Quality Allocation

As of 10/31/21
Class %
AAA 0.0%
AA 0.0%
A 1.1%
BBB 7.1%
BB 14.2%
B 4.4%
CCC and below 0.8%
Unrated Securities 72.5%

Bond Duration

As of 10/31/21
Name Duration
Weighted Avg. Duration 1.8 years
Weighted Avg. Maturity 3.8 years

Important Fund Information

Sector Weightings percentages are based on invested portfolio and are subject to change. Other includes securities that do not have a sector classification.

Literature

PDF Thumb

CCD Quarterly Commentary

A quarterly discussion of the Calamos Dynamic Convertible and Income Fund performance, related market commentary, and outlook.

PDF Thumb

CCD Fact Sheet

The CCD launch sheet provides a snap shot of the fund strategy, performance, composition, and returns.

PDF Thumb

Closed-End Fund Snapshot (10/31/21)

The Calamos Closed-End Fund Snapshot includes current annualized distribution rates for the funds versus yields of market benchmarks, monthly distributions, a premium/discount summary, fund performance data and distribution details.

PDF Thumb

Addressing the Search for Income and Growth: The Opportunity of Calamos Closed-End Funds

In a high volatility, low yield world, Calamos closed-end funds offer multi-asset class approaches designed to provide investors with powerful tools for addressing the search for income, including during inflationary periods. John P. Calamos, Sr., Founder, Chairman and Global Chief Investment Officer, provides an overview of the funds and the opportunities he sees in the markets.

PDF Thumb

CCD Annual Report

The CCD annual report includes a letter from John P. Calamos, Sr. to shareholders outlining the fund performance, as well as a comprehensive review of the fund’s activities and financial performance.

PDF Thumb

CCD Semiannual Report

The CCD semiannual report includes a letter from John P. Calamos, Sr. to shareholders and provides a comprehensive review of the fund’s activities and financial performance for a six month period.

PDF Thumb

Maximizing Investment with an Automatic Dividend Reinvestment Plan

Calamos closed-end funds’ Automatic Dividend Reinvestment Plan offers a simple, cost-efficient and convenient way to reinvest your dividends and capital gains distributions in additional shares of your Calamos closed-end fund. And, if shares are trading at a premium to NAV, shareholders will purchase shares at lower than market price.

PDF Thumb

CCD Prospectus

This prospectus supplement, together with the accompanying prospectus, sets forth concisely the information that you should know before investing. You should read the accompanying prospectus and prospectus supplement, which contain important information, before deciding whether to invest in our securities.

PDF Thumb

CCD SAI

The statement of additional information is a supplementary document to the fund’s prospectus and contains additional information about the fund and includes further disclosure regarding its operations.

PDF Thumb

Convertible Securities: Structures, Valuation, Market Environment, and Asset Allocation

A comprehensive overview of convertible securities, including history, structures, valuation, market environment, and roles within asset allocation.