Date	Close
2/4/2021	13777.74023
2/5/2021	13856.29981
2/8/2021	13987.63965
2/9/2021	14007.7002
2/10/2021	13972.53027
2/11/2021	14025.76953
2/12/2021	14095.46973
2/16/2021	14047.5
2/17/2021	13965.49023
2/18/2021	13865.36035
2/19/2021	13874.45996
2/22/2021	13533.04981
2/23/2021	13465.2002
2/24/2021	13597.96973
2/25/2021	13119.42969
2/26/2021	13192.34961
3/1/2021	13588.83008
3/2/2021	13358.79004
3/3/2021	12997.75
3/4/2021	12723.46973
3/5/2021	12920.15039
3/8/2021	12609.16016
3/9/2021	13073.82031
3/10/2021	13068.83008
3/11/2021	13398.66992
3/12/2021	13319.86035
3/15/2021	13459.70996
3/16/2021	13471.57031
3/17/2021	13525.2002
3/18/2021	13116.16992
3/19/2021	13215.24023
3/22/2021	13377.54004
3/23/2021	13227.7002
3/24/2021	12961.88965
3/25/2021	12977.67969
3/26/2021	13138.73047
3/29/2021	13059.65039
3/30/2021	13045.38965
3/31/2021	13246.87012
4/1/2021	13480.11035
4/5/2021	13705.58984
4/6/2021	13698.37988
4/7/2021	13688.83984
4/8/2021	13829.30957
4/9/2021	13900.19043
4/12/2021	13850
4/13/2021	13996.09961
4/14/2021	13857.83984
4/15/2021	14038.75977
4/16/2021	14052.33984
4/19/2021	13914.76953
4/20/2021	13786.26953
4/21/2021	13950.21973
4/22/2021	13818.41016
4/23/2021	14016.80957
4/26/2021	14138.78027
4/27/2021	14090.21973
4/28/2021	14051.03027
4/29/2021	14082.54981
4/30/2021	13962.67969
5/3/2021	13895.12012
5/4/2021	13633.5
5/5/2021	13582.41992
5/6/2021	13632.83984
5/7/2021	13752.24023
5/10/2021	13401.86035
5/11/2021	13389.42969
5/12/2021	13031.67969
5/13/2021	13124.99023
5/14/2021	13429.98047
5/17/2021	13379.04981
5/18/2021	13303.63965
5/19/2021	13299.74023
5/20/2021	13535.74023
5/21/2021	13470.99023
5/24/2021	13661.16992
5/25/2021	13657.16992
5/26/2021	13738
5/27/2021	13736.28027
5/28/2021	13748.74023
6/1/2021	13736.48047
6/2/2021	13756.33008
6/3/2021	13614.50977
6/4/2021	13814.49023
6/7/2021	13881.71973
6/8/2021	13924.91016
6/9/2021	13911.75
6/10/2021	14020.33008
6/11/2021	14069.41992
6/14/2021	14174.13965
6/15/2021	14072.86035
6/16/2021	14039.67969
6/17/2021	14161.34961
6/18/2021	14030.37988
6/21/2021	14141.48047
6/22/2021	14253.26953
6/23/2021	14271.73047
6/24/2021	14369.70996
6/25/2021	14360.38965
6/28/2021	14500.50977
6/29/2021	14528.33008
6/30/2021	14503.9502
7/1/2021	14522.37988
7/2/2021	14639.33008
7/6/2021	14663.63965
7/7/2021	14665.05957
7/8/2021	14559.78027
7/9/2021	14701.91992
7/12/2021	14733.24023
7/13/2021	14677.65039
7/14/2021	14644.9502
7/15/2021	14543.12988
7/16/2021	14427.24023
7/19/2021	14274.98047
7/20/2021	14498.87988
7/21/2021	14631.9502
7/22/2021	14684.59961
7/23/2021	14836.99023
7/26/2021	14840.70996
7/27/2021	14660.58008
7/28/2021	14762.58008
7/29/2021	14778.25977
7/30/2021	14672.67969
8/2/2021	14681.07031
8/3/2021	14761.29004
8/4/2021	14780.53027
8/5/2021	14895.12012
8/6/2021	14835.75977
8/9/2021	14860.17969
8/10/2021	14788.08984
8/11/2021	14765.13965
8/12/2021	14816.25977
8/13/2021	14822.90039
8/16/2021	14793.75977
8/17/2021	14656.17969
8/18/2021	14525.91016
8/19/2021	14541.79004
8/20/2021	14714.66016
8/23/2021	14942.65039
8/24/2021	15019.79981
8/25/2021	15041.86035
8/26/2021	14945.80957
8/27/2021	15129.5
8/30/2021	15265.88965
8/31/2021	15259.24023
9/1/2021	15309.37988
9/2/2021	15331.17969
9/3/2021	15363.51953
9/7/2021	15374.33008
9/8/2021	15286.63965
9/9/2021	15248.25
9/10/2021	15115.49023
9/13/2021	15105.58008
9/14/2021	15037.75977
9/15/2021	15161.53027
9/16/2021	15181.91992
9/17/2021	15043.96973
9/20/2021	14713.90039
9/21/2021	14746.40039
9/22/2021	14896.84961
9/23/2021	15052.24023
9/24/2021	15047.7002
9/27/2021	14969.96973
9/28/2021	14546.67969
9/29/2021	14512.44043
9/30/2021	14448.58008
10/1/2021	14566.7002
10/4/2021	14255.48047
10/5/2021	14433.83008
10/6/2021	14501.91016
10/7/2021	14654.01953
10/8/2021	14579.54004
10/11/2021	14486.2002
10/12/2021	14465.91992
10/13/2021	14571.63965
10/14/2021	14823.42969
10/15/2021	14897.33984
10/18/2021	15021.80957
10/19/2021	15129.08984
10/20/2021	15121.67969
10/21/2021	15215.7002
10/22/2021	15090.2002
10/25/2021	15226.70996
10/26/2021	15235.70996
10/27/2021	15235.83984
10/28/2021	15448.12012
10/29/2021	15498.38965
11/1/2021	15595.91992
11/2/2021	15649.59961
11/3/2021	15811.58008
11/4/2021	15940.30957
11/5/2021	15971.58984
11/8/2021	15982.36035
11/9/2021	15886.54004
11/10/2021	15622.70996
11/11/2021	15704.28027
11/12/2021	15860.95996
11/15/2021	15853.84961
11/16/2021	15973.86035
11/17/2021	15921.57031
11/18/2021	15993.70996
11/19/2021	16057.44043
11/22/2021	15854.75977
11/23/2021	15775.13965
11/24/2021	15845.23047
11/26/2021	15491.66016
11/29/2021	15782.83008
11/30/2021	15537.69043
12/1/2021	15254.04981
12/2/2021	15381.32031
12/3/2021	15085.46973
12/6/2021	15225.15039
12/7/2021	15686.91992
12/8/2021	15786.99023
12/9/2021	15517.37012
12/10/2021	15630.59961
12/13/2021	15413.28027
12/14/2021	15237.63965
12/15/2021	15565.58008
12/16/2021	15180.42969
12/17/2021	15169.67969
12/20/2021	14980.94043
12/21/2021	15341.08984
12/22/2021	15521.88965
12/23/2021	15653.37012
12/27/2021	15871.25977
12/28/2021	15781.71973
12/29/2021	15766.21973
12/30/2021	15741.55957
12/31/2021	15644.96973
1/3/2022	15832.79981
1/4/2022	15622.71973
1/5/2022	15100.16992
1/6/2022	15080.86035
1/7/2022	14935.90039
1/10/2022	14942.83008
1/11/2022	15153.4502
1/12/2022	15188.38965
1/13/2022	14806.80957
1/14/2022	14893.75
1/18/2022	14506.90039
1/19/2022	14340.25977
1/20/2022	14154.01953
1/21/2022	13768.91992
1/24/2022	13855.12988
1/25/2022	13539.29004
1/26/2022	13542.12012
1/27/2022	13352.78027
1/28/2022	13770.57031
1/31/2022	14239.87988
2/1/2022	14346
2/2/2022	14417.54981