BGF US Dollar High Yield Bond Fund The Fund aims to maximise the return on your investment through a combination of capital growth and income on the Fund’s assets and invest in a manner consistent with the principles of environmental, social and governance (ESG) investing. The Fund invests at least 70% of its total assets in fixed income securities denominated in US dollars. These include bonds and money market instruments (i.e. debt securities with short term maturities). At least 70% of the Fund’s total assets will include investments with a relatively low credit rating or which are unrated. The remainder may include investments which are investment grade (i.e. meet a specified level of credit worthiness) at the time of purchase. Net Assets of Fund USD 1,932,516,748 Share Class Inception Date Oct 24, 2003 Fund Inception Date Oct 29, 1993 Share Class Currency USD Base Currency USD Asset Class Fixed Income Constraint Benchmark 1 Bloomberg U.S. Corporate High Yield 2% Issuer Capped Index SFDR Classification Article 8 Initial Charge 5.00% Ongoing Charge 1.45% ISIN LU0172419151 Annual Management Fee 1.25% Performance Fee 0.00% Minimum Initial Investment USD 5000 Minimum Subsequent Investment USD 1000 Use of Income Distributing Domicile Luxembourg Regulatory Structure UCITS Management Company BlackRock (Luxembourg) S.A. Morningstar Category USD High Yield Bond Dealing Settlement Trade Date + 3 days Dealing Frequency Daily, forward pricing basis Bloomberg Ticker MLUSHYA SEDOL 7659740 29-Feb-2024 BGF US Dollar High Yield Bond Fund Inception Date Oct 24, 2003 Fund Holdings as of - Total Net Assets USD 73,394,111.33 Number of Securities 1,139.00 Shares Outstanding 13,437,649.99 Name Weight (%) ISHARES $ HIGH YIELD CRP BND ETF $ 2.4107 CLOUD SOFTWARE GROUP INC 144A 6.5 03/31/2029 1.2345 HUB INTERNATIONAL LTD 144A 7.375 01/31/2032 1.1564 HUB INTERNATIONAL LTD 144A 7.25 06/15/2030 0.9873 EMRLD BORROWER LP 144A 6.625 12/15/2030 0.8908 ZAYO GROUP HOLDINGS INC 144A 4 03/01/2027 0.8729 MAUSER PACKAGING SOLUTIONS HOLDING 144A 7.875 08/15/2026 0.8636 UKG INC 144A 6.875 02/01/2031 0.8366 CARNIVAL HOLDINGS (BERMUDA) LTD 144A 10.375 05/01/2028 0.8071 VERSCEND ESCROW CORP 144A 9.75 08/15/2026 0.7371 As Of NAV per Share Daily NAV Change Daily NAV Change % Mar 28, 2024 5.46 -0.02 -0.36496350364963503 Mar 27, 2024 5.48 0 0 Mar 26, 2024 5.48 0 0 Mar 25, 2024 5.48 0 0 Mar 22, 2024 5.48 0.01 0.18281535648994515 Mar 21, 2024 5.47 0.01 0.18315018315018314 Mar 20, 2024 5.46 0.01 0.1834862385321101 Mar 19, 2024 5.45 0 0 Mar 18, 2024 5.45 0 0 Mar 15, 2024 5.45 -0.01 -0.18315018315018314 Mar 14, 2024 5.46 0 0 Mar 13, 2024 5.46 0 0 Mar 12, 2024 5.46 0 0 Mar 11, 2024 5.46 0 0 Mar 8, 2024 5.46 0.01 0.1834862385321101 Mar 7, 2024 5.45 0.01 0.18382352941176472 Mar 6, 2024 5.44 0.01 0.1841620626151013 Mar 5, 2024 5.43 0 0 Mar 4, 2024 5.43 0.01 0.18450184501845018 Mar 1, 2024 5.42 0.01 0.18484288354898337 Feb 29, 2024 5.41 -0.03 -0.5514705882352942 Feb 28, 2024 5.44 0 0 Feb 27, 2024 5.44 -0.01 -0.1834862385321101 Feb 26, 2024 5.45 0.01 0.18382352941176472 Feb 23, 2024 5.44 0.01 0.1841620626151013 Feb 22, 2024 5.43 0 0 Feb 21, 2024 5.43 0.01 0.18450184501845018 Feb 20, 2024 5.42 0 0 Feb 19, 2024 5.42 0 0 Feb 16, 2024 5.42 0 0 Feb 15, 2024 5.42 0.01 0.18484288354898337 Feb 14, 2024 5.41 -0.01 -0.18450184501845018 Feb 13, 2024 5.42 -0.02 -0.36764705882352944 Feb 12, 2024 5.44 0.01 0.1841620626151013 Feb 9, 2024 5.43 0 0 Feb 8, 2024 5.43 0.01 0.18450184501845018 Feb 7, 2024 5.42 0.01 0.18484288354898337 Feb 6, 2024 5.41 -0.01 -0.18450184501845018 Feb 5, 2024 5.42 0 0 Feb 2, 2024 5.42 0 0 Feb 1, 2024 5.42 0 0 Jan 31, 2024 5.42 -0.04 -0.7326007326007326 Jan 30, 2024 5.46 0.01 0.1834862385321101 Jan 29, 2024 5.45 0.01 0.18382352941176472 Jan 26, 2024 5.44 0.01 0.1841620626151013 Jan 25, 2024 5.43 0 0 Jan 24, 2024 5.43 0 0 Jan 23, 2024 5.43 0.01 0.18450184501845018 Jan 22, 2024 5.42 0.01 0.18484288354898337 Jan 19, 2024 5.41 0.01 0.18518518518518517 Jan 18, 2024 5.4 -0.01 -0.18484288354898337 Jan 17, 2024 5.41 -0.02 -0.3683241252302026 Jan 16, 2024 5.43 -0.01 -0.18382352941176472 Jan 15, 2024 5.44 0.01 0.1841620626151013 Jan 12, 2024 5.43 0.01 0.18450184501845018 Jan 11, 2024 5.42 0.01 0.18484288354898337 Jan 10, 2024 5.41 0.01 0.18518518518518517 Jan 9, 2024 5.4 0.02 0.37174721189591076 Jan 8, 2024 5.38 0.01 0.186219739292365 Jan 5, 2024 5.37 -0.01 -0.18587360594795538 Jan 4, 2024 5.38 -0.01 -0.18552875695732837 Jan 3, 2024 5.39 -0.04 -0.7366482504604052 Jan 2, 2024 5.43 -0.01 -0.18382352941176472 Dec 29, 2023 5.44 -0.02 -0.3663003663003663 Dec 28, 2023 5.46 0.01 0.1834862385321101 Dec 27, 2023 5.45 0.01 0.18382352941176472 Dec 22, 2023 5.44 0.01 0.1841620626151013 Dec 21, 2023 5.43 0.01 0.18450184501845018 Dec 20, 2023 5.42 0.02 0.37037037037037035 Dec 19, 2023 5.4 0 0 Dec 18, 2023 5.4 0 0 Dec 15, 2023 5.4 0.02 0.37174721189591076 Dec 14, 2023 5.38 0.07 1.3182674199623352 Dec 13, 2023 5.31 0.01 0.18867924528301888 Dec 12, 2023 5.3 0 0 Dec 11, 2023 5.3 -0.01 -0.18832391713747645 Dec 8, 2023 5.31 0 0 Dec 7, 2023 5.31 0 0 Dec 6, 2023 5.31 0.01 0.18867924528301888 Dec 5, 2023 5.3 0.01 0.1890359168241966 Dec 4, 2023 5.29 0.02 0.3795066413662239 Dec 1, 2023 5.27 -0.01 -0.1893939393939394 Nov 30, 2023 5.28 -0.01 -0.1890359168241966 Nov 29, 2023 5.29 0.03 0.5703422053231939 Nov 28, 2023 5.26 0 0 Nov 27, 2023 5.26 0.01 0.19047619047619047 Nov 24, 2023 5.25 -0.01 -0.19011406844106463 Nov 23, 2023 5.26 0.01 0.19047619047619047 Nov 22, 2023 5.25 0.01 0.19083969465648856 Nov 21, 2023 5.24 0 0 Nov 20, 2023 5.24 0.01 0.19120458891013384 Nov 17, 2023 5.23 0 0 Nov 16, 2023 5.23 -0.01 -0.19083969465648856 Nov 15, 2023 5.24 0.02 0.3831417624521073 Nov 14, 2023 5.22 0.03 0.5780346820809249 Nov 13, 2023 5.19 0 0 Nov 10, 2023 5.19 -0.01 -0.19230769230769232 Nov 9, 2023 5.2 0.01 0.1926782273603083 Nov 8, 2023 5.19 0 0 Nov 7, 2023 5.19 -0.01 -0.19230769230769232 Nov 6, 2023 5.2 0.02 0.3861003861003861 Nov 3, 2023 5.18 0.04 0.7782101167315175 Nov 2, 2023 5.14 0.07 1.3806706114398422 Oct 31, 2023 5.07 -0.02 -0.3929273084479371 Oct 30, 2023 5.09 0 0 Oct 27, 2023 5.09 0 0 Oct 26, 2023 5.09 -0.01 -0.19607843137254902 Oct 25, 2023 5.1 0.01 0.19646365422396855 Oct 24, 2023 5.09 0.03 0.5928853754940712 Oct 23, 2023 5.06 -0.01 -0.19723865877712032 Oct 20, 2023 5.07 -0.01 -0.1968503937007874 Oct 19, 2023 5.08 -0.03 -0.5870841487279843 Oct 18, 2023 5.11 -0.01 -0.1953125 Oct 17, 2023 5.12 -0.01 -0.1949317738791423 Oct 16, 2023 5.13 -0.01 -0.19455252918287938 Oct 13, 2023 5.14 -0.01 -0.1941747572815534 Oct 12, 2023 5.15 -0.01 -0.1937984496124031 Oct 11, 2023 5.16 0.03 0.5847953216374269 Oct 10, 2023 5.13 0.02 0.3913894324853229 Oct 9, 2023 5.11 0.02 0.3929273084479371 Oct 6, 2023 5.09 -0.02 -0.3913894324853229 Oct 5, 2023 5.11 0 0 Oct 4, 2023 5.11 -0.02 -0.3898635477582846 Oct 3, 2023 5.13 -0.03 -0.5813953488372093 Oct 2, 2023 5.16 -0.01 -0.19342359767891681 Sep 29, 2023 5.17 0 0 Sep 28, 2023 5.17 -0.02 -0.3853564547206166 Sep 27, 2023 5.19 -0.01 -0.19230769230769232 Sep 26, 2023 5.2 -0.01 -0.19193857965451055 Sep 25, 2023 5.21 0 0 Sep 22, 2023 5.21 -0.01 -0.19157088122605365 Sep 21, 2023 5.22 -0.02 -0.3816793893129771 Sep 20, 2023 5.24 0 0 Sep 19, 2023 5.24 0 0 Sep 18, 2023 5.24 -0.01 -0.19047619047619047 Sep 15, 2023 5.25 0 0 Sep 14, 2023 5.25 0.01 0.19083969465648856 Sep 13, 2023 5.24 0 0 Sep 12, 2023 5.24 0 0 Sep 11, 2023 5.24 0.01 0.19120458891013384 Sep 8, 2023 5.23 0 0 Sep 7, 2023 5.23 -0.01 -0.19083969465648856 Sep 6, 2023 5.24 -0.01 -0.19047619047619047 Sep 5, 2023 5.25 -0.01 -0.19011406844106463 Sep 4, 2023 5.26 0 0 Sep 1, 2023 5.26 0.01 0.19047619047619047 Aug 31, 2023 5.25 -0.02 -0.3795066413662239 Aug 30, 2023 5.27 0.03 0.5725190839694656 Aug 29, 2023 5.24 0 0 Aug 28, 2023 5.24 0.02 0.3831417624521073 Aug 25, 2023 5.22 -0.01 -0.19120458891013384 Aug 24, 2023 5.23 0.02 0.3838771593090211 Aug 23, 2023 5.21 0 0 Aug 22, 2023 5.21 0.01 0.19230769230769232 Aug 21, 2023 5.2 0 0 Aug 18, 2023 5.2 -0.02 -0.3831417624521073 Aug 17, 2023 5.22 -0.01 -0.19120458891013384 Aug 16, 2023 5.23 -0.02 -0.38095238095238093 Aug 14, 2023 5.25 0 0 Aug 11, 2023 5.25 -0.01 -0.19011406844106463 Aug 10, 2023 5.26 0.01 0.19047619047619047 Aug 9, 2023 5.25 0.01 0.19083969465648856 Aug 8, 2023 5.24 0 0 Aug 7, 2023 5.24 0.01 0.19120458891013384 Aug 4, 2023 5.23 0.01 0.19157088122605365 Aug 3, 2023 5.22 -0.03 -0.5714285714285714 Aug 2, 2023 5.25 -0.02 -0.3795066413662239 Aug 1, 2023 5.27 0 0 Jul 31, 2023 5.27 -0.01 -0.1893939393939394 Jul 28, 2023 5.28 -0.01 -0.1890359168241966 Jul 27, 2023 5.29 0.01 0.1893939393939394 Jul 26, 2023 5.28 0 0 Jul 25, 2023 5.28 0 0 Jul 24, 2023 5.28 0 0 Jul 21, 2023 5.28 0 0 Jul 20, 2023 5.28 0 0 Jul 19, 2023 5.28 0.01 0.18975332068311196 Jul 18, 2023 5.27 0 0 Jul 17, 2023 5.27 -0.02 -0.3780718336483932 Jul 14, 2023 5.29 0.02 0.3795066413662239 Jul 13, 2023 5.27 0.03 0.5725190839694656 Jul 12, 2023 5.24 0.03 0.5758157389635317 Jul 11, 2023 5.21 0.01 0.19230769230769232 Jul 10, 2023 5.2 0.01 0.1926782273603083 Jul 7, 2023 5.19 -0.02 -0.3838771593090211 Jul 6, 2023 5.21 -0.02 -0.3824091778202677 Jul 5, 2023 5.23 -0.01 -0.19083969465648856 Jul 4, 2023 5.24 0.01 0.19120458891013384 Jul 3, 2023 5.23 0.01 0.19157088122605365 Jun 30, 2023 5.22 -0.02 -0.3816793893129771 Jun 29, 2023 5.24 0.01 0.19120458891013384 Jun 28, 2023 5.23 0.01 0.19157088122605365 Jun 27, 2023 5.22 0.01 0.19193857965451055 Jun 26, 2023 5.21 -0.02 -0.3824091778202677 Jun 22, 2023 5.23 -0.01 -0.19083969465648856 Jun 21, 2023 5.24 -0.01 -0.19047619047619047 Jun 20, 2023 5.25 0 0 Jun 19, 2023 5.25 0 0 Jun 16, 2023 5.25 0.01 0.19083969465648856 Jun 15, 2023 5.24 0 0 Jun 14, 2023 5.24 0 0 Jun 13, 2023 5.24 0.01 0.19120458891013384 Jun 12, 2023 5.23 0.01 0.19157088122605365 Jun 9, 2023 5.22 0.01 0.19193857965451055 Jun 8, 2023 5.21 -0.01 -0.19157088122605365 Jun 7, 2023 5.22 0.01 0.19193857965451055 Jun 6, 2023 5.21 0 0 Jun 5, 2023 5.21 0.01 0.19230769230769232 Jun 2, 2023 5.2 0.03 0.5802707930367504 Jun 1, 2023 5.17 0 0 May 31, 2023 5.17 -0.03 -0.5769230769230769 May 30, 2023 5.2 0.02 0.3861003861003861 May 26, 2023 5.18 0 0 May 25, 2023 5.18 -0.02 -0.38461538461538464 May 24, 2023 5.2 -0.01 -0.19193857965451055 May 23, 2023 5.21 0.01 0.19230769230769232 May 22, 2023 5.2 0 0 May 19, 2023 5.2 -0.01 -0.19193857965451055 May 17, 2023 5.21 -0.01 -0.19157088122605365 May 16, 2023 5.22 -0.01 -0.19120458891013384 May 15, 2023 5.23 -0.01 -0.19083969465648856 May 12, 2023 5.24 0 0 May 11, 2023 5.24 0.01 0.19120458891013384 May 10, 2023 5.23 0 0 May 8, 2023 5.23 0 0 May 5, 2023 5.23 0 0 May 4, 2023 5.23 -0.01 -0.19083969465648856 May 3, 2023 5.24 0 0 May 2, 2023 5.24 0 0 Apr 28, 2023 5.24 -0.01 -0.19047619047619047 Apr 27, 2023 5.25 -0.01 -0.19011406844106463 Apr 26, 2023 5.26 0 0 Apr 25, 2023 5.26 0 0 Apr 24, 2023 5.26 0.02 0.3816793893129771 Apr 21, 2023 5.24 0 0 Apr 20, 2023 5.24 -0.01 -0.19047619047619047 Apr 19, 2023 5.25 -0.01 -0.19011406844106463 Apr 18, 2023 5.26 0 0 Apr 17, 2023 5.26 0 0 Apr 14, 2023 5.26 0.01 0.19047619047619047 Apr 13, 2023 5.25 0 0 Apr 12, 2023 5.25 0.02 0.3824091778202677 Apr 11, 2023 5.23 0.01 0.19157088122605365 Apr 6, 2023 5.22 -0.01 -0.19120458891013384 Apr 5, 2023 5.23 -0.01 -0.19083969465648856 Apr 4, 2023 5.24 0.01 0.19120458891013384 Apr 3, 2023 5.23 0.04 0.7707129094412332 Mar 31, 2023 5.19 0 0 Mar 30, 2023 5.19 0.03 0.5813953488372093 Mar 29, 2023 5.16 0.01 0.1941747572815534 Mar 28, 2023 5.15 -0.01 -0.1937984496124031 Mar 27, 2023 5.16 0.01 0.1941747572815534 Mar 24, 2023 5.15 -0.02 -0.38684719535783363 Mar 23, 2023 5.17 0.01 0.1937984496124031 Mar 22, 2023 5.16 0.02 0.38910505836575876 Mar 21, 2023 5.14 0.02 0.390625 Mar 20, 2023 5.12 -0.02 -0.38910505836575876 Mar 17, 2023 5.14 0.02 0.390625 Mar 16, 2023 5.12 0 0 Mar 15, 2023 5.12 -0.03 -0.5825242718446602 Mar 14, 2023 5.15 0.02 0.3898635477582846 Mar 13, 2023 5.13 -0.03 -0.5813953488372093 Mar 10, 2023 5.16 -0.02 -0.3861003861003861 Mar 9, 2023 5.18 -0.02 -0.38461538461538464 Mar 8, 2023 5.2 -0.02 -0.3831417624521073 Mar 7, 2023 5.22 0.01 0.19193857965451055 Mar 6, 2023 5.21 0.03 0.5791505791505791 Mar 3, 2023 5.18 0.02 0.3875968992248062 Mar 2, 2023 5.16 -0.02 -0.3861003861003861 Mar 1, 2023 5.18 0 0 Feb 28, 2023 5.18 -0.01 -0.1926782273603083 Feb 27, 2023 5.19 0.01 0.19305019305019305 Feb 24, 2023 5.18 0 0 Feb 23, 2023 5.18 0.02 0.3875968992248062 Feb 22, 2023 5.16 -0.02 -0.3861003861003861 Feb 21, 2023 5.18 -0.01 -0.1926782273603083 Feb 20, 2023 5.19 0.01 0.19305019305019305 Feb 17, 2023 5.18 -0.03 -0.5758157389635317 Feb 16, 2023 5.21 -0.01 -0.19157088122605365 Feb 15, 2023 5.22 -0.02 -0.3816793893129771 Feb 14, 2023 5.24 0.01 0.19120458891013384 Feb 13, 2023 5.23 -0.02 -0.38095238095238093 Feb 10, 2023 5.25 -0.04 -0.7561436672967864 Feb 9, 2023 5.29 0 0 Feb 8, 2023 5.29 0 0 Feb 7, 2023 5.29 -0.02 -0.3766478342749529 Feb 6, 2023 5.31 -0.03 -0.5617977528089888 Feb 3, 2023 5.34 0.01 0.18761726078799248 Feb 2, 2023 5.33 0.05 0.946969696969697 Feb 1, 2023 5.28 0.01 0.18975332068311196 Jan 31, 2023 5.27 -0.02 -0.3780718336483932 Jan 30, 2023 5.29 -0.01 -0.18867924528301888 Jan 27, 2023 5.3 0 0 Jan 26, 2023 5.3 0.01 0.1890359168241966 Jan 25, 2023 5.29 0 0 Jan 24, 2023 5.29 0.01 0.1893939393939394 Jan 23, 2023 5.28 -0.01 -0.1890359168241966 Jan 20, 2023 5.29 -0.01 -0.18867924528301888 Jan 19, 2023 5.3 -0.01 -0.18832391713747645 Jan 18, 2023 5.31 0.02 0.3780718336483932 Jan 17, 2023 5.29 -0.01 -0.18867924528301888 Jan 16, 2023 5.3 0.01 0.1890359168241966 Jan 13, 2023 5.29 0.02 0.3795066413662239 Jan 12, 2023 5.27 0.02 0.38095238095238093 Jan 11, 2023 5.25 0.02 0.3824091778202677 Jan 10, 2023 5.23 0.01 0.19157088122605365 Jan 9, 2023 5.22 0.05 0.9671179883945842 Jan 6, 2023 5.17 0.02 0.3883495145631068 Jan 5, 2023 5.15 0.01 0.19455252918287938 Jan 4, 2023 5.14 0.02 0.390625 Jan 3, 2023 5.12 0.01 0.19569471624266144 Jan 2, 2023 5.11 0.01 0.19607843137254902 Dec 30, 2022 5.1 -0.02 -0.390625 Dec 29, 2022 5.12 -0.04 -0.7751937984496124 Dec 28, 2022 5.16 -0.02 -0.3861003861003861 Dec 27, 2022 5.18 0.01 0.19342359767891681 Dec 23, 2022 5.17 -0.01 -0.19305019305019305 Dec 22, 2022 5.18 0.01 0.19342359767891681 Dec 21, 2022 5.17 0.01 0.1937984496124031 Dec 20, 2022 5.16 -0.03 -0.5780346820809249 Dec 19, 2022 5.19 -0.01 -0.19230769230769232 Dec 16, 2022 5.2 -0.02 -0.3831417624521073 Dec 15, 2022 5.22 -0.02 -0.3816793893129771 Dec 14, 2022 5.24 0.02 0.3831417624521073 Dec 13, 2022 5.22 0.02 0.38461538461538464 Dec 12, 2022 5.2 0.01 0.1926782273603083 Dec 9, 2022 5.19 0.01 0.19305019305019305 Dec 8, 2022 5.18 0.01 0.19342359767891681 Dec 7, 2022 5.17 -0.02 -0.3853564547206166 Dec 6, 2022 5.19 -0.01 -0.19230769230769232 Dec 5, 2022 5.2 0.02 0.3861003861003861 Dec 2, 2022 5.18 0 0 Dec 1, 2022 5.18 0.05 0.9746588693957114 Nov 30, 2022 5.13 -0.02 -0.3883495145631068 Nov 29, 2022 5.15 -0.02 -0.38684719535783363 Nov 28, 2022 5.17 0 0 Nov 25, 2022 5.17 0 0 Nov 24, 2022 5.17 0.02 0.3883495145631068 Nov 23, 2022 5.15 0.02 0.3898635477582846 Nov 22, 2022 5.13 0 0 Nov 21, 2022 5.13 0 0 Nov 18, 2022 5.13 0.01 0.1953125 Nov 17, 2022 5.12 -0.02 -0.38910505836575876 Nov 16, 2022 5.14 0 0 Nov 15, 2022 5.14 0.03 0.5870841487279843 Nov 14, 2022 5.11 0 0 Nov 11, 2022 5.11 0.06 1.188118811881188 Nov 10, 2022 5.05 0.01 0.1984126984126984 Nov 9, 2022 5.04 -0.01 -0.19801980198019803 Nov 8, 2022 5.05 0 0 Nov 7, 2022 5.05 0 0 Nov 4, 2022 5.05 0.01 0.1984126984126984 Nov 3, 2022 5.04 -0.05 -0.9823182711198428 Nov 2, 2022 5.09 -0.01 -0.19607843137254902 Oct 31, 2022 5.1 0 0 Oct 28, 2022 5.1 0.02 0.3937007874015748 Oct 27, 2022 5.08 0.03 0.594059405940594 Oct 26, 2022 5.05 0.02 0.3976143141153082 Oct 25, 2022 5.03 0.01 0.199203187250996 Oct 24, 2022 5.02 0.03 0.6012024048096193 Oct 21, 2022 4.99 -0.03 -0.5976095617529881 Oct 20, 2022 5.02 0 0 Oct 19, 2022 5.02 -0.02 -0.3968253968253968 Oct 18, 2022 5.04 0.04 0.8 Oct 17, 2022 5 0.01 0.20040080160320642 Oct 14, 2022 4.99 0.02 0.4024144869215292 Oct 13, 2022 4.97 -0.01 -0.20080321285140562 Oct 12, 2022 4.98 -0.03 -0.5988023952095808 Oct 11, 2022 5.01 -0.04 -0.7920792079207921 Oct 10, 2022 5.05 -0.01 -0.1976284584980237 Oct 7, 2022 5.06 -0.01 -0.19723865877712032 Oct 6, 2022 5.07 0.01 0.1976284584980237 Oct 5, 2022 5.06 0.03 0.5964214711729622 Oct 4, 2022 5.03 0.06 1.2072434607645874 Oct 3, 2022 4.97 0.01 0.20161290322580644 Sep 30, 2022 4.96 -0.03 -0.6012024048096193 Sep 29, 2022 4.99 0.01 0.20080321285140562 Sep 28, 2022 4.98 -0.04 -0.796812749003984 Sep 27, 2022 5.02 -0.02 -0.3968253968253968 Sep 26, 2022 5.04 -0.04 -0.7874015748031497 Sep 23, 2022 5.08 -0.05 -0.9746588693957114 Sep 22, 2022 5.13 -0.02 -0.3883495145631068 Sep 21, 2022 5.15 -0.01 -0.1937984496124031 Sep 20, 2022 5.16 0.01 0.1941747572815534 Sep 19, 2022 5.15 -0.01 -0.1937984496124031 Sep 16, 2022 5.16 -0.04 -0.7692307692307693 Sep 15, 2022 5.2 -0.01 -0.19193857965451055 Sep 14, 2022 5.21 -0.06 -1.1385199240986716 Sep 13, 2022 5.27 -0.01 -0.1893939393939394 Sep 12, 2022 5.28 0.03 0.5714285714285714 Sep 9, 2022 5.25 0.03 0.5747126436781609 Sep 8, 2022 5.22 0.03 0.5780346820809249 Sep 7, 2022 5.19 -0.01 -0.19230769230769232 Sep 6, 2022 5.2 0 0 Sep 5, 2022 5.2 0.01 0.1926782273603083 Sep 2, 2022 5.19 0 0 Sep 1, 2022 5.19 -0.03 -0.5747126436781609 Aug 31, 2022 5.22 -0.07 -1.3232514177693762 Aug 30, 2022 5.29 0 0 Aug 29, 2022 5.29 -0.05 -0.9363295880149812 Aug 26, 2022 5.34 0.02 0.37593984962406013 Aug 25, 2022 5.32 0.01 0.18832391713747645 Aug 24, 2022 5.31 0.01 0.18867924528301888 Aug 23, 2022 5.3 -0.04 -0.7490636704119851 Aug 22, 2022 5.34 -0.04 -0.7434944237918215 Aug 19, 2022 5.38 -0.02 -0.37037037037037035 Aug 18, 2022 5.4 -0.01 -0.18484288354898337 Aug 17, 2022 5.41 -0.03 -0.5514705882352942 Aug 16, 2022 5.44 0.01 0.1841620626151013 Aug 12, 2022 5.43 -0.01 -0.18382352941176472 Aug 11, 2022 5.44 0.04 0.7407407407407407 Aug 10, 2022 5.4 0.01 0.18552875695732837 Aug 9, 2022 5.39 -0.01 -0.18518518518518517 Aug 8, 2022 5.4 0.01 0.18552875695732837 Aug 5, 2022 5.39 0 0 Aug 4, 2022 5.39 0.01 0.18587360594795538 Aug 3, 2022 5.38 0.01 0.186219739292365 Aug 2, 2022 5.37 0.01 0.1865671641791045 Aug 1, 2022 5.36 0.03 0.5628517823639775 Jul 29, 2022 5.33 0.02 0.3766478342749529 Jul 28, 2022 5.31 0.03 0.5681818181818182 Jul 27, 2022 5.28 -0.01 -0.1890359168241966 Jul 26, 2022 5.29 0 0 Jul 25, 2022 5.29 0.01 0.1893939393939394 Jul 22, 2022 5.28 0.04 0.7633587786259542 Jul 21, 2022 5.24 0.04 0.7692307692307693 Jul 20, 2022 5.2 0.02 0.3861003861003861 Jul 19, 2022 5.18 0 0 Jul 18, 2022 5.18 0.04 0.7782101167315175 Jul 15, 2022 5.14 0.02 0.390625 Jul 14, 2022 5.12 -0.02 -0.38910505836575876 Jul 13, 2022 5.14 0 0 Jul 12, 2022 5.14 0 0 Jul 11, 2022 5.14 0.01 0.1949317738791423 Jul 8, 2022 5.13 0.03 0.5882352941176471 Jul 7, 2022 5.1 0.02 0.3937007874015748 Jul 6, 2022 5.08 0.01 0.19723865877712032 Jul 5, 2022 5.07 -0.01 -0.1968503937007874 Jul 4, 2022 5.08 0.01 0.19723865877712032 Jul 1, 2022 5.07 0 0 Jun 30, 2022 5.07 -0.07 -1.3618677042801557 Jun 29, 2022 5.14 -0.04 -0.7722007722007722 Jun 28, 2022 5.18 -0.01 -0.1926782273603083 Jun 27, 2022 5.19 0.03 0.5813953488372093 Jun 24, 2022 5.16 0.01 0.1941747572815534 Jun 22, 2022 5.15 -0.02 -0.38684719535783363 Jun 21, 2022 5.17 0.01 0.1937984496124031 Jun 20, 2022 5.16 0.01 0.1941747572815534 Jun 17, 2022 5.15 -0.01 -0.1937984496124031 Jun 16, 2022 5.16 -0.03 -0.5780346820809249 Jun 15, 2022 5.19 0.02 0.38684719535783363 Jun 14, 2022 5.17 -0.08 -1.5238095238095237 Jun 13, 2022 5.25 -0.11 -2.0522388059701493 Jun 10, 2022 5.36 -0.03 -0.5565862708719852 Jun 9, 2022 5.39 -0.03 -0.5535055350553506 Jun 8, 2022 5.42 0 0 Jun 7, 2022 5.42 -0.03 -0.5504587155963303 Jun 3, 2022 5.45 -0.01 -0.18315018315018314 Jun 2, 2022 5.46 -0.01 -0.18281535648994515 Jun 1, 2022 5.47 0.01 0.18315018315018314 May 31, 2022 5.46 -0.04 -0.7272727272727273 May 30, 2022 5.5 0.03 0.5484460694698354 May 27, 2022 5.47 0.14 2.626641651031895 May 25, 2022 5.33 0.03 0.5660377358490566 May 24, 2022 5.3 0 0 May 23, 2022 5.3 0 0 May 20, 2022 5.3 0.02 0.3787878787878788 May 19, 2022 5.28 -0.03 -0.5649717514124294 May 18, 2022 5.31 -0.02 -0.37523452157598497 May 17, 2022 5.33 0 0 May 16, 2022 5.33 0 0 May 13, 2022 5.33 0 0 May 12, 2022 5.33 -0.03 -0.5597014925373134 May 11, 2022 5.36 0 0 May 10, 2022 5.36 -0.06 -1.1070110701107012 May 6, 2022 5.42 -0.07 -1.2750455373406193 May 5, 2022 5.49 0.03 0.5494505494505495 May 4, 2022 5.46 0 0 May 3, 2022 5.46 0 0 May 2, 2022 5.46 -0.04 -0.7272727272727273 Apr 29, 2022 5.5 -0.04 -0.7220216606498195 Apr 28, 2022 5.54 0 0 Apr 27, 2022 5.54 -0.02 -0.3597122302158273 Apr 26, 2022 5.56 0.02 0.36101083032490977 Apr 25, 2022 5.54 -0.04 -0.7168458781362007 Apr 22, 2022 5.58 -0.03 -0.5347593582887701 Apr 21, 2022 5.61 0.01 0.17857142857142858 Apr 20, 2022 5.6 0.01 0.17889087656529518 Apr 19, 2022 5.59 -0.03 -0.5338078291814946 Apr 14, 2022 5.62 0.02 0.35714285714285715 Apr 13, 2022 5.6 0 0 Apr 12, 2022 5.6 -0.01 -0.17825311942959002 Apr 11, 2022 5.61 -0.03 -0.5319148936170213 Apr 8, 2022 5.64 -0.02 -0.35335689045936397 Apr 7, 2022 5.66 -0.01 -0.1763668430335097 Apr 6, 2022 5.67 -0.05 -0.8741258741258742 Apr 5, 2022 5.72 0.01 0.17513134851138354 Apr 4, 2022 5.71 0 0 Apr 1, 2022 5.71 0 0 Mar 31, 2022 5.71 -0.01 -0.17482517482517482 Mar 30, 2022 5.72 0.02 0.3508771929824561 Mar 29, 2022 5.7 0.03 0.5291005291005291 Mar 28, 2022 5.67 -0.02 -0.351493848857645 Mar 25, 2022 5.69 0.01 0.176056338028169 Mar 24, 2022 5.68 0 0 Mar 23, 2022 5.68 -0.01 -0.1757469244288225 Mar 22, 2022 5.69 -0.01 -0.17543859649122806 Mar 21, 2022 5.7 0.01 0.1757469244288225 Mar 18, 2022 5.69 0.04 0.7079646017699115 Mar 17, 2022 5.65 0.04 0.7130124777183601 Mar 16, 2022 5.61 0 0 Mar 15, 2022 5.61 -0.05 -0.8833922261484098 Mar 14, 2022 5.66 -0.02 -0.352112676056338 Mar 11, 2022 5.68 -0.02 -0.3508771929824561 Mar 10, 2022 5.7 0.01 0.1757469244288225 Mar 9, 2022 5.69 -0.03 -0.5244755244755245 Mar 8, 2022 5.72 -0.03 -0.5217391304347826 Mar 7, 2022 5.75 -0.03 -0.5190311418685121 Mar 4, 2022 5.78 0 0 Mar 3, 2022 5.78 0 0 Mar 2, 2022 5.78 0 0 Mar 1, 2022 5.78 0.01 0.1733102253032929 Feb 28, 2022 5.77 0.04 0.6980802792321117 Feb 25, 2022 5.73 -0.02 -0.34782608695652173 Feb 24, 2022 5.75 0 0 Feb 23, 2022 5.75 0 0 Feb 22, 2022 5.75 0 0 Feb 21, 2022 5.75 -0.01 -0.1736111111111111 Feb 18, 2022 5.76 0 0 Feb 17, 2022 5.76 0.01 0.17391304347826086 Feb 16, 2022 5.75 0.01 0.17421602787456447 Feb 15, 2022 5.74 -0.03 -0.5199306759098787 Feb 14, 2022 5.77 -0.04 -0.6884681583476764 Feb 11, 2022 5.81 -0.04 -0.6837606837606838 Feb 10, 2022 5.85 0.02 0.34305317324185247 Feb 9, 2022 5.83 0.01 0.1718213058419244 Feb 8, 2022 5.82 -0.01 -0.17152658662092624 Feb 7, 2022 5.83 -0.04 -0.6814310051107325 Feb 4, 2022 5.87 -0.02 -0.3395585738539898 Feb 3, 2022 5.89 0.01 0.17006802721088435 Feb 2, 2022 5.88 0.02 0.3412969283276451 Feb 1, 2022 5.86 0.01 0.17094017094017094 Jan 31, 2022 5.85 -0.04 -0.6791171477079796 Jan 28, 2022 5.89 -0.04 -0.6745362563237775 Jan 27, 2022 5.93 0 0 Jan 26, 2022 5.93 0.01 0.16891891891891891 Jan 25, 2022 5.92 -0.02 -0.3367003367003367 Jan 24, 2022 5.94 -0.03 -0.5025125628140703 Jan 21, 2022 5.97 -0.01 -0.16722408026755853 Jan 20, 2022 5.98 0.01 0.16750418760469013 Jan 19, 2022 5.97 -0.03 -0.5 Jan 18, 2022 6 0 0 Jan 17, 2022 6 -0.02 -0.33222591362126247 Jan 14, 2022 6.02 0 0 Jan 13, 2022 6.02 0.02 0.3333333333333333 Jan 12, 2022 6 0.02 0.33444816053511706 Jan 11, 2022 5.98 -0.01 -0.1669449081803005 Jan 10, 2022 5.99 -0.02 -0.33277870216306155 Jan 7, 2022 6.01 -0.02 -0.33167495854063017 Jan 6, 2022 6.03 -0.02 -0.3305785123966942 Jan 5, 2022 6.05 0 0 Jan 4, 2022 6.05 -0.02 -0.32948929159802304 Jan 3, 2022 6.07 0.01 0.16501650165016502 Dec 31, 2021 6.06 -0.02 -0.32894736842105265 Dec 30, 2021 6.08 0 0 Dec 29, 2021 6.08 0 0 Dec 28, 2021 6.08 0.02 0.33003300330033003 Dec 27, 2021 6.06 0.01 0.1652892561983471 Dec 23, 2021 6.05 0.01 0.16556291390728478 Dec 22, 2021 6.04 0.02 0.33222591362126247 Dec 21, 2021 6.02 -0.01 -0.16583747927031509 Dec 20, 2021 6.03 0 0 Dec 17, 2021 6.03 0.01 0.16611295681063123 Dec 16, 2021 6.02 0.01 0.16638935108153077 Dec 15, 2021 6.01 -0.02 -0.33167495854063017 Dec 14, 2021 6.03 0 0 Dec 13, 2021 6.03 0 0 Dec 10, 2021 6.03 -0.01 -0.16556291390728478 Dec 9, 2021 6.04 0 0 Dec 8, 2021 6.04 0.03 0.49916805324459235 Dec 7, 2021 6.01 0.02 0.333889816360601 Dec 6, 2021 5.99 0.01 0.16722408026755853 Dec 3, 2021 5.98 0.01 0.16750418760469013 Dec 2, 2021 5.97 0.01 0.16778523489932887 Dec 1, 2021 5.96 0 0 Nov 30, 2021 5.96 0 0 Nov 29, 2021 5.96 -0.03 -0.5008347245409015 Nov 26, 2021 5.99 -0.01 -0.16666666666666666 Nov 25, 2021 6 -0.01 -0.16638935108153077 Nov 24, 2021 6.01 -0.02 -0.33167495854063017 Nov 23, 2021 6.03 -0.01 -0.16556291390728478 Nov 22, 2021 6.04 0 0 Nov 19, 2021 6.04 0 0 Nov 18, 2021 6.04 -0.01 -0.1652892561983471 Nov 17, 2021 6.05 -0.01 -0.16501650165016502 Nov 16, 2021 6.06 0 0 Nov 15, 2021 6.06 -0.01 -0.16474464579901152 Nov 12, 2021 6.07 0 0 Nov 11, 2021 6.07 -0.02 -0.3284072249589491 Nov 10, 2021 6.09 0 0 Nov 9, 2021 6.09 0.01 0.16447368421052633 Nov 8, 2021 6.08 0.01 0.16474464579901152 Nov 5, 2021 6.07 0.02 0.3305785123966942 Nov 4, 2021 6.05 0.01 0.16556291390728478 Nov 3, 2021 6.04 0 0 Nov 2, 2021 6.04 0 0 Oct 29, 2021 6.04 -0.02 -0.33003300330033003 Oct 28, 2021 6.06 0 0 Oct 27, 2021 6.06 0.01 0.1652892561983471 Oct 26, 2021 6.05 -0.01 -0.16501650165016502 Oct 25, 2021 6.06 0 0 Oct 22, 2021 6.06 -0.01 -0.16474464579901152 Oct 21, 2021 6.07 0 0 Oct 20, 2021 6.07 0.01 0.16501650165016502 Oct 19, 2021 6.06 -0.01 -0.16474464579901152 Oct 18, 2021 6.07 0.01 0.16501650165016502 Oct 15, 2021 6.06 0.02 0.33112582781456956 Oct 14, 2021 6.04 0 0 Oct 13, 2021 6.04 -0.02 -0.33003300330033003 Oct 12, 2021 6.06 0 0 Oct 11, 2021 6.06 -0.01 -0.16474464579901152 Oct 8, 2021 6.07 0.02 0.3305785123966942 Oct 7, 2021 6.05 -0.02 -0.32948929159802304 Oct 6, 2021 6.07 0 0 Oct 5, 2021 6.07 -0.01 -0.16447368421052633 Oct 4, 2021 6.08 0.01 0.16474464579901152 Oct 1, 2021 6.07 -0.01 -0.16447368421052633 Sep 30, 2021 6.08 -0.01 -0.16420361247947454 Sep 29, 2021 6.09 -0.02 -0.32733224222585927 Sep 28, 2021 6.11 -0.01 -0.16339869281045752 Sep 27, 2021 6.12 0 0 Sep 24, 2021 6.12 0 0 Sep 23, 2021 6.12 0.01 0.16366612111292964 Sep 22, 2021 6.11 0.01 0.16393442622950818 Sep 21, 2021 6.1 -0.02 -0.32679738562091504 Sep 20, 2021 6.12 -0.01 -0.1631321370309951 Sep 17, 2021 6.13 0 0 Sep 16, 2021 6.13 0 0 Sep 15, 2021 6.13 0.01 0.16339869281045752 Sep 14, 2021 6.12 0 0 Sep 13, 2021 6.12 0 0 Sep 10, 2021 6.12 0.01 0.16366612111292964 Sep 9, 2021 6.11 0 0 Sep 8, 2021 6.11 0 0 Sep 7, 2021 6.11 0 0 Sep 6, 2021 6.11 0 0 Sep 3, 2021 6.11 0.01 0.16393442622950818 Sep 2, 2021 6.1 0 0 Sep 1, 2021 6.1 0.01 0.16420361247947454 Aug 31, 2021 6.09 -0.01 -0.16393442622950818 Aug 30, 2021 6.1 0.01 0.16420361247947454 Aug 27, 2021 6.09 0 0 Aug 26, 2021 6.09 0.01 0.16447368421052633 Aug 25, 2021 6.08 0.01 0.16474464579901152 Aug 24, 2021 6.07 0.01 0.16501650165016502 Aug 23, 2021 6.06 0.01 0.1652892561983471 Aug 20, 2021 6.05 -0.01 -0.16501650165016502 Aug 19, 2021 6.06 0 0 Aug 18, 2021 6.06 0 0 Aug 17, 2021 6.06 -0.01 -0.16474464579901152 Aug 16, 2021 6.07 0.01 0.16501650165016502 Aug 13, 2021 6.06 0 0 Aug 12, 2021 6.06 -0.01 -0.16474464579901152 Aug 11, 2021 6.07 0 0 Aug 10, 2021 6.07 -0.01 -0.16447368421052633 Aug 9, 2021 6.08 0 0 Aug 6, 2021 6.08 0 0 Aug 5, 2021 6.08 0 0 Aug 4, 2021 6.08 -0.01 -0.16420361247947454 Aug 3, 2021 6.09 0 0 Aug 2, 2021 6.09 0 0 Jul 30, 2021 6.09 -0.02 -0.32733224222585927 Jul 29, 2021 6.11 0 0 Jul 28, 2021 6.11 0 0 Jul 27, 2021 6.11 0 0 Jul 26, 2021 6.11 0.01 0.16393442622950818 Jul 23, 2021 6.1 0 0 Jul 22, 2021 6.1 0.02 0.32894736842105265 Jul 21, 2021 6.08 0.01 0.16474464579901152 Jul 20, 2021 6.07 -0.03 -0.4918032786885246 Jul 19, 2021 6.1 -0.01 -0.16366612111292964 Jul 16, 2021 6.11 0 0 Jul 15, 2021 6.11 -0.01 -0.16339869281045752 Jul 14, 2021 6.12 0 0 Jul 13, 2021 6.12 0 0 Jul 12, 2021 6.12 0 0 Jul 9, 2021 6.12 0 0 Jul 8, 2021 6.12 0 0 Jul 7, 2021 6.12 0.01 0.16366612111292964 Jul 6, 2021 6.11 0 0 Jul 5, 2021 6.11 0 0 Jul 2, 2021 6.11 0.01 0.16393442622950818 Jul 1, 2021 6.1 0.01 0.16420361247947454 Jun 30, 2021 6.09 -0.02 -0.32733224222585927 Jun 29, 2021 6.11 0.01 0.16393442622950818 Jun 28, 2021 6.1 0 0 Jun 25, 2021 6.1 0.01 0.16420361247947454 Jun 24, 2021 6.09 0.01 0.16447368421052633 Jun 22, 2021 6.08 0 0 Jun 21, 2021 6.08 0 0 Jun 18, 2021 6.08 -0.01 -0.16420361247947454 Jun 17, 2021 6.09 0 0 Jun 16, 2021 6.09 0 0 Jun 15, 2021 6.09 0 0 Jun 14, 2021 6.09 0.01 0.16447368421052633 Jun 11, 2021 6.08 0 0 Jun 10, 2021 6.08 0.01 0.16474464579901152 Jun 9, 2021 6.07 0.01 0.16501650165016502 Jun 8, 2021 6.06 0 0 Jun 7, 2021 6.06 0.01 0.1652892561983471 Jun 4, 2021 6.05 0.01 0.16556291390728478 Jun 3, 2021 6.04 0 0 Jun 2, 2021 6.04 0 0 Jun 1, 2021 6.04 0.01 0.16583747927031509 May 31, 2021 6.03 -0.02 -0.3305785123966942 May 28, 2021 6.05 0 0 May 27, 2021 6.05 0.01 0.16556291390728478 May 26, 2021 6.04 0 0 May 25, 2021 6.04 0.01 0.16583747927031509 May 21, 2021 6.03 0.01 0.16611295681063123 May 20, 2021 6.02 -0.01 -0.16583747927031509 May 19, 2021 6.03 -0.01 -0.16556291390728478 May 18, 2021 6.04 0 0 May 17, 2021 6.04 0.02 0.33222591362126247 May 14, 2021 6.02 -0.01 -0.16583747927031509 May 12, 2021 6.03 -0.03 -0.49504950495049505 May 11, 2021 6.06 0 0 May 10, 2021 6.06 0.01 0.1652892561983471 May 7, 2021 6.05 0 0 May 6, 2021 6.05 0.01 0.16556291390728478 May 5, 2021 6.04 0 0 May 4, 2021 6.04 0 0 May 3, 2021 6.04 0 0 Apr 30, 2021 6.04 -0.02 -0.33003300330033003 Apr 29, 2021 6.06 0.01 0.1652892561983471 Apr 28, 2021 6.05 0 0 Apr 27, 2021 6.05 0 0 Apr 26, 2021 6.05 0.01 0.16556291390728478 Apr 23, 2021 6.04 0 0 Apr 22, 2021 6.04 0.01 0.16583747927031509 Apr 21, 2021 6.03 -0.01 -0.16556291390728478 Apr 20, 2021 6.04 -0.01 -0.1652892561983471 Apr 19, 2021 6.05 0.01 0.16556291390728478 Apr 16, 2021 6.04 0.01 0.16583747927031509 Apr 15, 2021 6.03 -0.01 -0.16556291390728478 Apr 14, 2021 6.04 0.01 0.16583747927031509 Apr 13, 2021 6.03 -0.01 -0.16556291390728478 Apr 12, 2021 6.04 0 0 Apr 9, 2021 6.04 0 0 Apr 8, 2021 6.04 0.01 0.16583747927031509 Apr 7, 2021 6.03 0.01 0.16611295681063123 Apr 6, 2021 6.02 0.02 0.3333333333333333 Apr 1, 2021 6 0.02 0.33444816053511706 Mar 31, 2021 5.98 -0.02 -0.3333333333333333 Mar 30, 2021 6 0 0 Mar 29, 2021 6 0 0 Mar 26, 2021 6 0.01 0.1669449081803005 Mar 25, 2021 5.99 0 0 Mar 24, 2021 5.99 0.01 0.16722408026755853 Mar 23, 2021 5.98 0.02 0.33557046979865773 Mar 22, 2021 5.96 0 0 Mar 19, 2021 5.96 -0.02 -0.33444816053511706 Mar 18, 2021 5.98 -0.01 -0.1669449081803005 Mar 17, 2021 5.99 0 0 Mar 16, 2021 5.99 -0.01 -0.16666666666666666 Mar 15, 2021 6 -0.01 -0.16638935108153077 Mar 12, 2021 6.01 0.02 0.333889816360601 Mar 11, 2021 5.99 0 0 Mar 10, 2021 5.99 0 0 Mar 9, 2021 5.99 -0.01 -0.16666666666666666 Mar 8, 2021 6 -0.01 -0.16638935108153077 Mar 5, 2021 6.01 -0.01 -0.16611295681063123 Mar 4, 2021 6.02 -0.01 -0.16583747927031509 Mar 3, 2021 6.03 0 0 Mar 2, 2021 6.03 0.02 0.33277870216306155 Mar 1, 2021 6.01 -0.01 -0.16611295681063123 Feb 26, 2021 6.02 -0.04 -0.6600660066006601 Feb 25, 2021 6.06 0 0 Feb 24, 2021 6.06 0 0 Feb 23, 2021 6.06 -0.01 -0.16474464579901152 Feb 22, 2021 6.07 0 0 Feb 19, 2021 6.07 -0.01 -0.16447368421052633 Feb 18, 2021 6.08 -0.01 -0.16420361247947454 Feb 17, 2021 6.09 0.01 0.16447368421052633 Feb 16, 2021 6.08 0 0 Feb 15, 2021 6.08 0 0 Feb 12, 2021 6.08 0.01 0.16474464579901152 Feb 11, 2021 6.07 0 0 Feb 10, 2021 6.07 0.01 0.16501650165016502 Feb 9, 2021 6.06 0 0 Feb 8, 2021 6.06 0.01 0.1652892561983471 Feb 5, 2021 6.05 0.01 0.16556291390728478 Feb 4, 2021 6.04 0.01 0.16583747927031509 Feb 3, 2021 6.03 0.01 0.16611295681063123 Feb 2, 2021 6.02 0.01 0.16638935108153077 Feb 1, 2021 6.01 -0.01 -0.16611295681063123 Jan 29, 2021 6.02 -0.01 -0.16583747927031509 Jan 28, 2021 6.03 -0.01 -0.16556291390728478 Jan 27, 2021 6.04 0 0 Jan 26, 2021 6.04 0 0 Jan 25, 2021 6.04 -0.01 -0.1652892561983471 Jan 22, 2021 6.05 -0.01 -0.16501650165016502 Jan 21, 2021 6.06 0.01 0.1652892561983471 Jan 20, 2021 6.05 0 0 Jan 19, 2021 6.05 0.01 0.16556291390728478 Jan 18, 2021 6.04 0 0 Jan 15, 2021 6.04 0 0 Jan 14, 2021 6.04 0.02 0.33222591362126247 Jan 13, 2021 6.02 -0.01 -0.16583747927031509 Jan 12, 2021 6.03 -0.01 -0.16556291390728478 Jan 11, 2021 6.04 0 0 Jan 8, 2021 6.04 0.01 0.16583747927031509 Jan 7, 2021 6.03 0 0 Jan 6, 2021 6.03 0 0 Jan 5, 2021 6.03 0 0 Jan 4, 2021 6.03 0 0 Dec 31, 2020 6.03 -0.01 -0.16556291390728478 Dec 30, 2020 6.04 0 0 Dec 29, 2020 6.04 0.01 0.16583747927031509 Dec 28, 2020 6.03 0.03 0.5 Dec 23, 2020 6 0 0 Dec 22, 2020 6 -0.01 -0.16638935108153077 Dec 21, 2020 6.01 0 0 Dec 18, 2020 6.01 0 0 Dec 17, 2020 6.01 0.01 0.16666666666666666 Dec 16, 2020 6 0 0 Dec 15, 2020 6 0 0 Dec 14, 2020 6 0.01 0.1669449081803005 Dec 11, 2020 5.99 -0.01 -0.16666666666666666 Dec 10, 2020 6 -0.01 -0.16638935108153077 Dec 9, 2020 6.01 0.01 0.16666666666666666 Dec 8, 2020 6 0 0 Dec 7, 2020 6 0.01 0.1669449081803005 Dec 4, 2020 5.99 0.01 0.16722408026755853 Dec 3, 2020 5.98 0.01 0.16750418760469013 Dec 2, 2020 5.97 0.01 0.16778523489932887 Dec 1, 2020 5.96 0.01 0.16806722689075632 Nov 30, 2020 5.95 -0.02 -0.33500837520938026 Nov 27, 2020 5.97 0 0 Nov 26, 2020 5.97 0 0 Nov 25, 2020 5.97 0.01 0.16778523489932887 Nov 24, 2020 5.96 0.01 0.16806722689075632 Nov 23, 2020 5.95 0.01 0.16835016835016836 Nov 20, 2020 5.94 -0.01 -0.16806722689075632 Nov 19, 2020 5.95 0.01 0.16835016835016836 Nov 18, 2020 5.94 0.01 0.16863406408094436 Nov 17, 2020 5.93 0.01 0.16891891891891891 Nov 16, 2020 5.92 0.01 0.1692047377326565 Nov 13, 2020 5.91 -0.03 -0.5050505050505051 Nov 12, 2020 5.94 0 0 Nov 11, 2020 5.94 -0.02 -0.33557046979865773 Nov 10, 2020 5.96 0.06 1.0169491525423728 Nov 9, 2020 5.9 0 0 Nov 6, 2020 5.9 0.04 0.6825938566552902 Nov 5, 2020 5.86 0.06 1.0344827586206897 Nov 4, 2020 5.8 0.02 0.3460207612456747 Nov 3, 2020 5.78 0.02 0.3472222222222222 Nov 2, 2020 5.76 -0.01 -0.1733102253032929 Oct 30, 2020 5.77 -0.01 -0.17301038062283736 Oct 29, 2020 5.78 -0.04 -0.6872852233676976 Oct 28, 2020 5.82 -0.01 -0.17152658662092624 Oct 27, 2020 5.83 -0.02 -0.3418803418803419 Oct 26, 2020 5.85 0 0 Oct 23, 2020 5.85 0 0 Oct 22, 2020 5.85 0 0 Oct 21, 2020 5.85 0 0 Oct 20, 2020 5.85 -0.01 -0.17064846416382254 Oct 19, 2020 5.86 0.03 0.5145797598627787 Oct 16, 2020 5.83 -0.02 -0.3418803418803419 Oct 15, 2020 5.85 0 0 Oct 14, 2020 5.85 0 0 Oct 13, 2020 5.85 0 0 Oct 12, 2020 5.85 0.01 0.17123287671232876 Oct 9, 2020 5.84 0.02 0.3436426116838488 Oct 8, 2020 5.82 0 0 Oct 7, 2020 5.82 0.02 0.3448275862068966 Oct 6, 2020 5.8 0.03 0.5199306759098787 Oct 5, 2020 5.77 0 0 Oct 2, 2020 5.77 0.01 0.1736111111111111 Oct 1, 2020 5.76 0.02 0.34843205574912894 Sep 30, 2020 5.74 -0.01 -0.17391304347826086 Sep 29, 2020 5.75 0.02 0.34904013961605584 Sep 28, 2020 5.73 0.01 0.17482517482517482 Sep 25, 2020 5.72 -0.04 -0.6944444444444444 Sep 24, 2020 5.76 -0.01 -0.1733102253032929 Sep 23, 2020 5.77 -0.01 -0.17301038062283736 Sep 22, 2020 5.78 -0.04 -0.6872852233676976 Sep 21, 2020 5.82 -0.01 -0.17152658662092624 Sep 18, 2020 5.83 0 0 Sep 17, 2020 5.83 0 0 Sep 16, 2020 5.83 0.01 0.1718213058419244 Sep 15, 2020 5.82 0 0 Sep 14, 2020 5.82 0 0 Sep 11, 2020 5.82 0 0 Sep 10, 2020 5.82 0.01 0.1721170395869191 Sep 9, 2020 5.81 -0.02 -0.34305317324185247 Sep 8, 2020 5.83 0 0 Sep 7, 2020 5.83 -0.02 -0.3418803418803419 Sep 4, 2020 5.85 -0.01 -0.17064846416382254 Sep 3, 2020 5.86 0.01 0.17094017094017094 Sep 2, 2020 5.85 0.01 0.17123287671232876 Sep 1, 2020 5.84 0 0 Aug 31, 2020 5.84 -0.02 -0.3412969283276451 Aug 28, 2020 5.86 0.01 0.17094017094017094 Aug 27, 2020 5.85 0 0 Aug 26, 2020 5.85 0.01 0.17123287671232876 Aug 25, 2020 5.84 0.02 0.3436426116838488 Aug 24, 2020 5.82 0.01 0.1721170395869191 Aug 21, 2020 5.81 0 0 Aug 20, 2020 5.81 -0.01 -0.1718213058419244 Aug 19, 2020 5.82 0.01 0.1721170395869191 Aug 18, 2020 5.81 -0.01 -0.1718213058419244 Aug 17, 2020 5.82 -0.01 -0.17152658662092624 Aug 14, 2020 5.83 -0.02 -0.3418803418803419 Aug 13, 2020 5.85 -0.02 -0.34071550255536626 Aug 12, 2020 5.87 -0.01 -0.17006802721088435 Aug 11, 2020 5.88 0.02 0.3412969283276451 Aug 10, 2020 5.86 0 0 Aug 7, 2020 5.86 0 0 Aug 6, 2020 5.86 0.02 0.3424657534246575 Aug 5, 2020 5.84 0 0 Aug 4, 2020 5.84 0.01 0.17152658662092624 Aug 3, 2020 5.83 0.01 0.1718213058419244 Jul 31, 2020 5.82 0 0 Jul 30, 2020 5.82 0.03 0.5181347150259067 Jul 29, 2020 5.79 0 0 Jul 28, 2020 5.79 0 0 Jul 27, 2020 5.79 0.01 0.17301038062283736 Jul 24, 2020 5.78 0 0 Jul 23, 2020 5.78 0.02 0.3472222222222222 Jul 22, 2020 5.76 0.03 0.5235602094240838 Jul 21, 2020 5.73 0.03 0.5263157894736842 Jul 20, 2020 5.7 0.01 0.1757469244288225 Jul 17, 2020 5.69 0.01 0.176056338028169 Jul 16, 2020 5.68 0.04 0.7092198581560284 Jul 15, 2020 5.64 0 0 Jul 14, 2020 5.64 0.02 0.35587188612099646 Jul 13, 2020 5.62 0 0 Jul 10, 2020 5.62 -0.01 -0.17761989342806395 Jul 9, 2020 5.63 -0.01 -0.1773049645390071 Jul 8, 2020 5.64 0 0 Jul 7, 2020 5.64 0.02 0.35587188612099646 Jul 6, 2020 5.62 0.01 0.17825311942959002 Jul 3, 2020 5.61 0.02 0.35778175313059035 Jul 2, 2020 5.59 0.03 0.539568345323741 Jul 1, 2020 5.56 0.01 0.18018018018018017 Jun 30, 2020 5.55 -0.05 -0.8928571428571429 Jun 29, 2020 5.6 -0.01 -0.17825311942959002 Jun 26, 2020 5.61 -0.02 -0.3552397868561279 Jun 25, 2020 5.63 -0.04 -0.7054673721340388 Jun 24, 2020 5.67 0 0 Jun 22, 2020 5.67 -0.01 -0.176056338028169 Jun 19, 2020 5.68 -0.02 -0.3508771929824561 Jun 18, 2020 5.7 0 0 Jun 17, 2020 5.7 0.06 1.0638297872340425 Jun 16, 2020 5.64 0.01 0.17761989342806395 Jun 15, 2020 5.63 0.01 0.17793594306049823 Jun 12, 2020 5.62 -0.07 -1.2302284710017575 Jun 11, 2020 5.69 -0.03 -0.5244755244755245 Jun 10, 2020 5.72 -0.05 -0.8665511265164645 Jun 9, 2020 5.77 0.02 0.34782608695652173 Jun 8, 2020 5.75 0.05 0.8771929824561403 Jun 5, 2020 5.7 0.01 0.1757469244288225 Jun 4, 2020 5.69 0.05 0.8865248226950354 Jun 3, 2020 5.64 0.05 0.8944543828264758 Jun 2, 2020 5.59 0.02 0.3590664272890485 May 29, 2020 5.57 0 0 May 28, 2020 5.57 0.01 0.17985611510791366 May 27, 2020 5.56 0.05 0.9074410163339383 May 26, 2020 5.51 0.02 0.36429872495446264 May 25, 2020 5.49 0 0 May 22, 2020 5.49 0.06 1.1049723756906078 May 20, 2020 5.43 0.02 0.36968576709796674 May 19, 2020 5.41 0.05 0.9328358208955224 May 18, 2020 5.36 -0.01 -0.186219739292365 May 15, 2020 5.37 0 0 May 14, 2020 5.37 -0.04 -0.7393715341959335 May 13, 2020 5.41 -0.01 -0.18450184501845018 May 12, 2020 5.42 0 0 May 11, 2020 5.42 0.03 0.5565862708719852 May 8, 2020 5.39 0 0 May 7, 2020 5.39 0.01 0.18587360594795538 May 6, 2020 5.38 0.03 0.5607476635514018 May 5, 2020 5.35 0 0 May 4, 2020 5.35 -0.01 -0.1865671641791045 Apr 30, 2020 5.36 0 0 Apr 29, 2020 5.36 0.01 0.18691588785046728 Apr 28, 2020 5.35 0 0 Apr 27, 2020 5.35 -0.01 -0.1865671641791045 Apr 24, 2020 5.36 0 0 Apr 23, 2020 5.36 0 0 Apr 22, 2020 5.36 -0.06 -1.1070110701107012 Apr 21, 2020 5.42 -0.03 -0.5504587155963303 Apr 20, 2020 5.45 -0.01 -0.18315018315018314 Apr 17, 2020 5.46 0.02 0.36764705882352944 Apr 16, 2020 5.44 -0.02 -0.3663003663003663 Apr 15, 2020 5.46 0.02 0.36764705882352944 Apr 14, 2020 5.44 0.24 4.615384615384615 Apr 9, 2020 5.2 0.06 1.1673151750972763 Apr 8, 2020 5.14 0.01 0.1949317738791423 Apr 7, 2020 5.13 0.03 0.5882352941176471 Apr 6, 2020 5.1 -0.03 -0.5847953216374269 Apr 3, 2020 5.13 -0.02 -0.3883495145631068 Apr 2, 2020 5.15 -0.05 -0.9615384615384616 Apr 1, 2020 5.2 0.01 0.1926782273603083 Mar 31, 2020 5.19 -0.06 -1.1428571428571428 Mar 30, 2020 5.25 0.23 4.581673306772909 Mar 27, 2020 5.02 0.15 3.080082135523614 Mar 26, 2020 4.87 0.09 1.8828451882845187 Mar 25, 2020 4.78 0.25 5.518763796909492 Mar 24, 2020 4.53 -0.11 -2.3706896551724137 Mar 23, 2020 4.64 -0.06 -1.2765957446808511 Mar 20, 2020 4.7 -0.17 -3.490759753593429 Mar 19, 2020 4.87 -0.16 -3.1809145129224654 Mar 18, 2020 5.03 -0.05 -0.984251968503937 Mar 17, 2020 5.08 -0.18 -3.4220532319391634 Mar 16, 2020 5.26 -0.01 -0.18975332068311196 Mar 13, 2020 5.27 -0.23 -4.181818181818182 Mar 12, 2020 5.5 -0.1 -1.7857142857142858 Mar 11, 2020 5.6 0.02 0.35842293906810035 Mar 10, 2020 5.58 -0.17 -2.9565217391304346 Mar 9, 2020 5.75 -0.1 -1.7094017094017093 Mar 6, 2020 5.85 -0.04 -0.6791171477079796 Mar 5, 2020 5.89 0.03 0.5119453924914675 Mar 4, 2020 5.86 0.03 0.5145797598627787 Mar 3, 2020 5.83 0.03 0.5172413793103449 Mar 2, 2020 5.8 -0.04 -0.684931506849315 Feb 28, 2020 5.84 -0.07 -1.1844331641285957 Feb 27, 2020 5.91 -0.01 -0.16891891891891891 Feb 26, 2020 5.92 -0.02 -0.3367003367003367 Feb 25, 2020 5.94 -0.04 -0.6688963210702341 Feb 24, 2020 5.98 -0.01 -0.1669449081803005 Feb 21, 2020 5.99 0 0 Feb 20, 2020 5.99 0.01 0.16722408026755853 Feb 19, 2020 5.98 -0.01 -0.1669449081803005 Feb 18, 2020 5.99 0 0 Feb 17, 2020 5.99 0.01 0.16722408026755853 Feb 14, 2020 5.98 0 0 Feb 13, 2020 5.98 0.01 0.16750418760469013 Feb 12, 2020 5.97 0.01 0.16778523489932887 Feb 11, 2020 5.96 0 0 Feb 10, 2020 5.96 0 0 Feb 7, 2020 5.96 0.01 0.16806722689075632 Feb 6, 2020 5.95 0.01 0.16835016835016836 Feb 5, 2020 5.94 0.02 0.33783783783783783 Feb 4, 2020 5.92 0 0 Feb 3, 2020 5.92 0.01 0.1692047377326565 Jan 31, 2020 5.91 -0.04 -0.6722689075630253 Jan 30, 2020 5.95 0.01 0.16835016835016836 Jan 29, 2020 5.94 0.02 0.33783783783783783 Jan 28, 2020 5.92 -0.03 -0.5042016806722689 Jan 27, 2020 5.95 -0.03 -0.5016722408026756 Jan 24, 2020 5.98 0.01 0.16750418760469013 Jan 23, 2020 5.97 -0.01 -0.16722408026755853 Jan 22, 2020 5.98 0 0 Jan 21, 2020 5.98 0 0 Jan 20, 2020 5.98 0 0 Jan 17, 2020 5.98 0 0 Jan 16, 2020 5.98 0.01 0.16750418760469013 Jan 15, 2020 5.97 0 0 Jan 14, 2020 5.97 0 0 Jan 13, 2020 5.97 0.01 0.16778523489932887 Jan 10, 2020 5.96 -0.01 -0.16750418760469013 Jan 9, 2020 5.97 0.01 0.16778523489932887 Jan 8, 2020 5.96 0.01 0.16806722689075632 Jan 7, 2020 5.95 0 0 Jan 6, 2020 5.95 0.01 0.16835016835016836 Jan 3, 2020 5.94 -0.02 -0.33557046979865773 Jan 2, 2020 5.96 0.01 0.16806722689075632 Dec 31, 2019 5.95 -0.02 -0.33500837520938026 Dec 30, 2019 5.97 0.01 0.16778523489932887 Dec 27, 2019 5.96 0 0 Dec 23, 2019 5.96 0 0 Dec 20, 2019 5.96 0 0 Dec 19, 2019 5.96 0.01 0.16806722689075632 Dec 18, 2019 5.95 0.01 0.16835016835016836 Dec 17, 2019 5.94 0.01 0.16863406408094436 Dec 16, 2019 5.93 0.01 0.16891891891891891 Dec 13, 2019 5.92 0.01 0.1692047377326565 Dec 12, 2019 5.91 0.01 0.1694915254237288 Dec 11, 2019 5.9 0.01 0.1697792869269949 Dec 10, 2019 5.89 0 0 Dec 9, 2019 5.89 0.01 0.17006802721088435 Dec 6, 2019 5.88 0.01 0.17035775127768313 Dec 5, 2019 5.87 0.01 0.17064846416382254 Dec 4, 2019 5.86 0 0 Dec 3, 2019 5.86 -0.01 -0.17035775127768313 Dec 2, 2019 5.87 0 0 Nov 29, 2019 5.87 -0.02 -0.3395585738539898 Nov 28, 2019 5.89 0.01 0.17006802721088435 Nov 27, 2019 5.88 0.01 0.17035775127768313 Nov 26, 2019 5.87 0.01 0.17064846416382254 Nov 25, 2019 5.86 0 0 Nov 22, 2019 5.86 0 0 Nov 21, 2019 5.86 -0.01 -0.17035775127768313 Nov 20, 2019 5.87 0 0 Nov 19, 2019 5.87 0 0 Nov 18, 2019 5.87 0 0 Nov 15, 2019 5.87 0 0 Nov 14, 2019 5.87 0 0 Nov 13, 2019 5.87 0 0 Nov 12, 2019 5.87 0 0 Nov 11, 2019 5.87 0 0 Nov 8, 2019 5.87 0 0 Nov 7, 2019 5.87 -0.01 -0.17006802721088435 Nov 6, 2019 5.88 0 0 Nov 5, 2019 5.88 0.01 0.17035775127768313 Nov 4, 2019 5.87 0 0 Oct 31, 2019 5.87 -0.03 -0.5084745762711864 Oct 30, 2019 5.9 0 0 Oct 29, 2019 5.9 0 0 Oct 28, 2019 5.9 0.01 0.1697792869269949 Oct 25, 2019 5.89 0 0 Oct 24, 2019 5.89 0.01 0.17006802721088435 Oct 23, 2019 5.88 0 0 Oct 22, 2019 5.88 0 0 Oct 21, 2019 5.88 0 0 Oct 18, 2019 5.88 0.01 0.17035775127768313 Oct 17, 2019 5.87 0 0 Oct 16, 2019 5.87 0.01 0.17064846416382254 Oct 15, 2019 5.86 0.01 0.17094017094017094 Oct 14, 2019 5.85 0.01 0.17123287671232876 Oct 11, 2019 5.84 0 0 Oct 10, 2019 5.84 0.01 0.17152658662092624 Oct 9, 2019 5.83 -0.01 -0.17123287671232876 Oct 8, 2019 5.84 0 0 Oct 7, 2019 5.84 0.01 0.17152658662092624 Oct 4, 2019 5.83 -0.01 -0.17123287671232876 Oct 3, 2019 5.84 -0.02 -0.3412969283276451 Oct 2, 2019 5.86 0 0 Oct 1, 2019 5.86 0 0 Sep 30, 2019 5.86 -0.03 -0.5093378607809848 Sep 27, 2019 5.89 0 0 Sep 26, 2019 5.89 -0.01 -0.1694915254237288 Sep 25, 2019 5.9 0 0 Sep 24, 2019 5.9 0 0 Sep 23, 2019 5.9 0 0 Sep 20, 2019 5.9 0 0 Sep 19, 2019 5.9 0 0 Sep 18, 2019 5.9 0.01 0.1697792869269949 Sep 17, 2019 5.89 0 0 Sep 16, 2019 5.89 0 0 Sep 13, 2019 5.89 0 0 Sep 12, 2019 5.89 0 0 Sep 11, 2019 5.89 0 0 Sep 10, 2019 5.89 0.01 0.17006802721088435 Sep 9, 2019 5.88 0.01 0.17035775127768313 Sep 6, 2019 5.87 0.01 0.17064846416382254 Sep 5, 2019 5.86 0.01 0.17094017094017094 Sep 4, 2019 5.85 -0.01 -0.17064846416382254 Sep 3, 2019 5.86 0 0 Sep 2, 2019 5.86 0 0 Aug 30, 2019 5.86 -0.01 -0.17035775127768313 Aug 29, 2019 5.87 0.01 0.17064846416382254 Aug 28, 2019 5.86 0.01 0.17094017094017094 Aug 27, 2019 5.85 0 0 Aug 26, 2019 5.85 0 0 Aug 23, 2019 5.85 0 0 Aug 22, 2019 5.85 0.02 0.34305317324185247 Aug 21, 2019 5.83 0.01 0.1718213058419244 Aug 20, 2019 5.82 0.01 0.1721170395869191 Aug 19, 2019 5.81 0.01 0.1724137931034483 Aug 16, 2019 5.8 -0.02 -0.3436426116838488 Aug 14, 2019 5.82 0.01 0.1721170395869191 Aug 13, 2019 5.81 0 0 Aug 12, 2019 5.81 0 0 Aug 9, 2019 5.81 0.03 0.5190311418685121 Aug 8, 2019 5.78 -0.01 -0.17271157167530224 Aug 7, 2019 5.79 0.01 0.17301038062283736 Aug 6, 2019 5.78 -0.04 -0.6872852233676976 Aug 5, 2019 5.82 -0.02 -0.3424657534246575 Aug 2, 2019 5.84 0 0 Aug 1, 2019 5.84 0 0 Jul 31, 2019 5.84 -0.03 -0.5110732538330494 Jul 30, 2019 5.87 0 0 Jul 29, 2019 5.87 0.01 0.17064846416382254 Jul 26, 2019 5.86 0 0 Jul 25, 2019 5.86 0.01 0.17094017094017094 Jul 24, 2019 5.85 0.01 0.17123287671232876 Jul 23, 2019 5.84 0.01 0.17152658662092624 Jul 22, 2019 5.83 -0.01 -0.17123287671232876 Jul 19, 2019 5.84 0 0 Jul 18, 2019 5.84 0 0 Jul 17, 2019 5.84 0 0 Jul 16, 2019 5.84 0 0 Jul 15, 2019 5.84 0.01 0.17152658662092624 Jul 12, 2019 5.83 -0.01 -0.17123287671232876 Jul 11, 2019 5.84 0.01 0.17152658662092624 Jul 10, 2019 5.83 -0.01 -0.17123287671232876 Jul 9, 2019 5.84 0 0 Jul 8, 2019 5.84 -0.01 -0.17094017094017094 Jul 5, 2019 5.85 0 0 Jul 4, 2019 5.85 0.01 0.17123287671232876 Jul 3, 2019 5.84 0 0 Jul 2, 2019 5.84 0.01 0.17152658662092624 Jul 1, 2019 5.83 0.01 0.1718213058419244 Jun 28, 2019 5.82 -0.02 -0.3424657534246575 Jun 27, 2019 5.84 0 0 Jun 26, 2019 5.84 -0.01 -0.17094017094017094 Jun 25, 2019 5.85 0 0 Jun 24, 2019 5.85 0 0 Jun 21, 2019 5.85 0.03 0.5154639175257731 Jun 20, 2019 5.82 0.01 0.1721170395869191 Jun 19, 2019 5.81 0.02 0.3454231433506045 Jun 18, 2019 5.79 0 0 Jun 17, 2019 5.79 0 0 Jun 14, 2019 5.79 0 0 Jun 13, 2019 5.79 -0.01 -0.1724137931034483 Jun 12, 2019 5.8 0.01 0.17271157167530224 Jun 11, 2019 5.79 0.04 0.6956521739130435 Jun 7, 2019 5.75 0 0 Jun 6, 2019 5.75 0.02 0.34904013961605584 Jun 5, 2019 5.73 0.01 0.17482517482517482 Jun 4, 2019 5.72 0.02 0.3508771929824561 Jun 3, 2019 5.7 -0.03 -0.5235602094240838 May 31, 2019 5.73 -0.04 -0.6932409012131716 May 29, 2019 5.77 0 0 May 28, 2019 5.77 0 0 May 27, 2019 5.77 0 0 May 24, 2019 5.77 -0.01 -0.17301038062283736 May 23, 2019 5.78 -0.01 -0.17271157167530224 May 22, 2019 5.79 0.02 0.3466204506065858 May 21, 2019 5.77 -0.01 -0.17301038062283736 May 20, 2019 5.78 0 0 May 17, 2019 5.78 0.02 0.3472222222222222 May 16, 2019 5.76 -0.01 -0.1733102253032929 May 15, 2019 5.77 0.01 0.1736111111111111 May 14, 2019 5.76 -0.02 -0.3460207612456747 May 13, 2019 5.78 0 0 May 10, 2019 5.78 -0.01 -0.17271157167530224 May 8, 2019 5.79 -0.01 -0.1724137931034483 May 7, 2019 5.8 -0.01 -0.1721170395869191 May 6, 2019 5.81 0 0 May 3, 2019 5.81 -0.01 -0.1718213058419244 May 2, 2019 5.82 0.01 0.1721170395869191 Apr 30, 2019 5.81 -0.02 -0.34305317324185247 Apr 29, 2019 5.83 0 0 Apr 26, 2019 5.83 0 0 Apr 25, 2019 5.83 0 0 Apr 24, 2019 5.83 0.01 0.1718213058419244 Apr 23, 2019 5.82 0 0 Apr 18, 2019 5.82 -0.01 -0.17152658662092624 Apr 17, 2019 5.83 0.01 0.1718213058419244 Apr 16, 2019 5.82 -0.01 -0.17152658662092624 Apr 15, 2019 5.83 0.02 0.3442340791738382 Apr 12, 2019 5.81 0.01 0.1724137931034483 Apr 11, 2019 5.8 0.01 0.17271157167530224 Apr 10, 2019 5.79 0 0 Apr 9, 2019 5.79 0 0 Apr 8, 2019 5.79 0.01 0.17301038062283736 Apr 5, 2019 5.78 0 0 Apr 4, 2019 5.78 0.01 0.1733102253032929 Apr 3, 2019 5.77 0 0 Apr 2, 2019 5.77 0.01 0.1736111111111111 Apr 1, 2019 5.76 0.02 0.34843205574912894 Mar 29, 2019 5.74 -0.02 -0.3472222222222222 Mar 28, 2019 5.76 0 0 Mar 27, 2019 5.76 0.01 0.17391304347826086 Mar 26, 2019 5.75 -0.01 -0.1736111111111111 Mar 25, 2019 5.76 0 0 Mar 22, 2019 5.76 0 0 Mar 21, 2019 5.76 0.01 0.17391304347826086 Mar 20, 2019 5.75 0 0 Mar 19, 2019 5.75 0.01 0.17421602787456447 Mar 18, 2019 5.74 0 0 Mar 15, 2019 5.74 0.01 0.17452006980802792 Mar 14, 2019 5.73 0.01 0.17482517482517482 Mar 13, 2019 5.72 0.01 0.17513134851138354 Mar 12, 2019 5.71 0.01 0.17543859649122806 Mar 11, 2019 5.7 -0.01 -0.17513134851138354 Mar 8, 2019 5.71 -0.01 -0.17482517482517482 Mar 7, 2019 5.72 -0.01 -0.17452006980802792 Mar 6, 2019 5.73 0.01 0.17482517482517482 Mar 5, 2019 5.72 -0.01 -0.17452006980802792 Mar 4, 2019 5.73 0.02 0.3502626970227671 Mar 1, 2019 5.71 -0.01 -0.17482517482517482 Feb 28, 2019 5.72 -0.03 -0.5217391304347826 Feb 27, 2019 5.75 0.01 0.17421602787456447 Feb 26, 2019 5.74 0 0 Feb 25, 2019 5.74 0.03 0.5253940455341506 Feb 22, 2019 5.71 -0.02 -0.34904013961605584 Feb 21, 2019 5.73 0.01 0.17482517482517482 Feb 20, 2019 5.72 0 0 Feb 19, 2019 5.72 0.01 0.17513134851138354 Feb 18, 2019 5.71 0.01 0.17543859649122806 Feb 15, 2019 5.7 0.01 0.1757469244288225 Feb 14, 2019 5.69 -0.01 -0.17543859649122806 Feb 13, 2019 5.7 0.02 0.352112676056338 Feb 12, 2019 5.68 0 0 Feb 11, 2019 5.68 0 0 Feb 8, 2019 5.68 -0.02 -0.3508771929824561 Feb 7, 2019 5.7 0 0 Feb 6, 2019 5.7 0.02 0.352112676056338 Feb 5, 2019 5.68 0 0 Feb 4, 2019 5.68 0.01 0.1763668430335097 Feb 1, 2019 5.67 0.02 0.35398230088495575 Jan 31, 2019 5.65 0 0 Jan 30, 2019 5.65 0 0 Jan 29, 2019 5.65 0 0 Jan 28, 2019 5.65 0.01 0.1773049645390071 Jan 25, 2019 5.64 0 0 Jan 24, 2019 5.64 -0.01 -0.17699115044247787 Jan 23, 2019 5.65 -0.01 -0.17667844522968199 Jan 22, 2019 5.66 0 0 Jan 21, 2019 5.66 0.02 0.3546099290780142 Jan 18, 2019 5.64 0 0 Jan 17, 2019 5.64 0.02 0.35587188612099646 Jan 16, 2019 5.62 0.01 0.17825311942959002 Jan 15, 2019 5.61 -0.01 -0.17793594306049823 Jan 14, 2019 5.62 0 0 Jan 11, 2019 5.62 0 0 Jan 10, 2019 5.62 0.03 0.5366726296958855 Jan 9, 2019 5.59 0.02 0.3590664272890485 Jan 8, 2019 5.57 0.03 0.5415162454873647 Jan 7, 2019 5.54 0.07 1.2797074954296161 Jan 4, 2019 5.47 0.01 0.18315018315018314 Jan 3, 2019 5.46 0.01 0.1834862385321101 Jan 2, 2019 5.45 0 0 Dec 31, 2018 5.45 0 0 Dec 28, 2018 5.45 0.01 0.18382352941176472 Dec 27, 2018 5.44 -0.04 -0.7299270072992701 Dec 21, 2018 5.48 -0.06 -1.0830324909747293 Dec 20, 2018 5.54 -0.02 -0.3597122302158273 Dec 19, 2018 5.56 -0.02 -0.35842293906810035 Dec 18, 2018 5.58 -0.02 -0.35714285714285715 Dec 17, 2018 5.6 -0.01 -0.17825311942959002 Dec 14, 2018 5.61 0 0 Dec 13, 2018 5.61 0.01 0.17857142857142858 Dec 12, 2018 5.6 0.01 0.17889087656529518 Dec 11, 2018 5.59 -0.01 -0.17857142857142858 Dec 10, 2018 5.6 0 0 Dec 7, 2018 5.6 -0.03 -0.5328596802841918 Dec 6, 2018 5.63 0 0 Dec 5, 2018 5.63 -0.01 -0.1773049645390071 Dec 4, 2018 5.64 0.02 0.35587188612099646 Dec 3, 2018 5.62 0 0 Nov 30, 2018 5.62 -0.02 -0.3546099290780142 Nov 29, 2018 5.64 0.02 0.35587188612099646 Nov 28, 2018 5.62 -0.01 -0.17761989342806395 Nov 27, 2018 5.63 0 0 Nov 26, 2018 5.63 0 0 Nov 23, 2018 5.63 0 0 Nov 22, 2018 5.63 0.02 0.35650623885918004 Nov 21, 2018 5.61 -0.01 -0.17793594306049823 Nov 20, 2018 5.62 -0.02 -0.3546099290780142 Nov 19, 2018 5.64 0 0 Nov 16, 2018 5.64 -0.02 -0.35335689045936397 Nov 15, 2018 5.66 -0.02 -0.352112676056338 Nov 14, 2018 5.68 -0.02 -0.3508771929824561 Nov 13, 2018 5.7 -0.01 -0.17513134851138354 Nov 12, 2018 5.71 -0.02 -0.34904013961605584 Nov 9, 2018 5.73 0 0 Nov 8, 2018 5.73 0.01 0.17482517482517482 Nov 7, 2018 5.72 0.01 0.17513134851138354 Nov 6, 2018 5.71 0 0 Nov 5, 2018 5.71 -0.01 -0.17482517482517482 Nov 2, 2018 5.72 0.03 0.5272407732864675 Oct 31, 2018 5.69 -0.02 -0.3502626970227671 Oct 30, 2018 5.71 -0.01 -0.17482517482517482 Oct 29, 2018 5.72 -0.01 -0.17452006980802792 Oct 26, 2018 5.73 -0.01 -0.17421602787456447 Oct 25, 2018 5.74 0 0 Oct 24, 2018 5.74 -0.02 -0.3472222222222222 Oct 23, 2018 5.76 -0.01 -0.1733102253032929 Oct 22, 2018 5.77 0 0 Oct 19, 2018 5.77 -0.02 -0.3454231433506045 Oct 18, 2018 5.79 0 0 Oct 17, 2018 5.79 0.01 0.17301038062283736 Oct 16, 2018 5.78 0 0 Oct 15, 2018 5.78 0.02 0.3472222222222222 Oct 12, 2018 5.76 0 0 Oct 11, 2018 5.76 -0.03 -0.5181347150259067 Oct 10, 2018 5.79 -0.01 -0.1724137931034483 Oct 9, 2018 5.8 0 0 Oct 8, 2018 5.8 -0.01 -0.1721170395869191 Oct 5, 2018 5.81 -0.03 -0.5136986301369864 Oct 4, 2018 5.84 -0.01 -0.17094017094017094 Oct 3, 2018 5.85 0.01 0.17123287671232876 Oct 2, 2018 5.84 0.01 0.17152658662092624 Oct 1, 2018 5.83 0 0 Sep 28, 2018 5.83 -0.02 -0.3418803418803419 Sep 27, 2018 5.85 0.01 0.17123287671232876 Sep 26, 2018 5.84 0 0 Sep 25, 2018 5.84 0 0 Sep 24, 2018 5.84 0 0 Sep 21, 2018 5.84 0 0 Sep 20, 2018 5.84 0 0 Sep 19, 2018 5.84 0 0 Sep 18, 2018 5.84 0 0 Sep 17, 2018 5.84 0.01 0.17152658662092624 Sep 14, 2018 5.83 0.01 0.1718213058419244 Sep 13, 2018 5.82 0 0 Sep 12, 2018 5.82 0.01 0.1721170395869191 Sep 11, 2018 5.81 0 0 Sep 10, 2018 5.81 0 0 Sep 7, 2018 5.81 0 0 Sep 6, 2018 5.81 -0.01 -0.1718213058419244 Sep 5, 2018 5.82 0.01 0.1721170395869191 Sep 4, 2018 5.81 -0.02 -0.34305317324185247 Sep 3, 2018 5.83 0 0 Aug 31, 2018 5.83 -0.02 -0.3418803418803419 Aug 30, 2018 5.85 0 0 Aug 29, 2018 5.85 0 0 Aug 28, 2018 5.85 0 0 Aug 27, 2018 5.85 0.01 0.17123287671232876 Aug 24, 2018 5.84 0 0 Aug 23, 2018 5.84 0 0 Aug 22, 2018 5.84 0 0 Aug 21, 2018 5.84 0.01 0.17152658662092624 Aug 20, 2018 5.83 0 0 Aug 17, 2018 5.83 0.03 0.5172413793103449 Aug 16, 2018 5.8 -0.03 -0.5145797598627787 Aug 14, 2018 5.83 0 0 Aug 13, 2018 5.83 -0.02 -0.3418803418803419 Aug 10, 2018 5.85 0 0 Aug 9, 2018 5.85 0 0 Aug 8, 2018 5.85 0.01 0.17123287671232876 Aug 7, 2018 5.84 0 0 Aug 6, 2018 5.84 0.01 0.17152658662092624 Aug 3, 2018 5.83 0 0 Aug 2, 2018 5.83 0 0 Aug 1, 2018 5.83 0.01 0.1718213058419244 Jul 31, 2018 5.82 -0.03 -0.5128205128205128 Jul 30, 2018 5.85 0 0 Jul 27, 2018 5.85 0.01 0.17123287671232876 Jul 26, 2018 5.84 0.01 0.17152658662092624 Jul 25, 2018 5.83 0 0 Jul 24, 2018 5.83 0.01 0.1718213058419244 Jul 23, 2018 5.82 0 0 Jul 20, 2018 5.82 -0.02 -0.3424657534246575 Jul 19, 2018 5.84 0.02 0.3436426116838488 Jul 18, 2018 5.82 0 0 Jul 17, 2018 5.82 0 0 Jul 16, 2018 5.82 0 0 Jul 13, 2018 5.82 0.02 0.3448275862068966 Jul 12, 2018 5.8 -0.01 -0.1721170395869191 Jul 11, 2018 5.81 -0.01 -0.1718213058419244 Jul 10, 2018 5.82 0.03 0.5181347150259067 Jul 9, 2018 5.79 0.01 0.17301038062283736 Jul 6, 2018 5.78 0 0 Jul 5, 2018 5.78 0 0 Jul 4, 2018 5.78 0.01 0.1733102253032929 Jul 3, 2018 5.77 -0.02 -0.3454231433506045 Jul 2, 2018 5.79 0.01 0.17301038062283736 Jun 29, 2018 5.78 -0.04 -0.6872852233676976 Jun 28, 2018 5.82 -0.01 -0.17152658662092624 Jun 27, 2018 5.83 0 0 Jun 26, 2018 5.83 -0.02 -0.3418803418803419 Jun 25, 2018 5.85 0 0 Jun 22, 2018 5.85 0 0 Jun 21, 2018 5.85 0 0 Jun 20, 2018 5.85 0 0 Jun 19, 2018 5.85 -0.01 -0.17064846416382254 Jun 18, 2018 5.86 0 0 Jun 15, 2018 5.86 0.01 0.17094017094017094 Jun 14, 2018 5.85 0 0 Jun 13, 2018 5.85 0.01 0.17123287671232876 Jun 12, 2018 5.84 0.01 0.17152658662092624 Jun 11, 2018 5.83 0 0 Jun 8, 2018 5.83 0 0 Jun 7, 2018 5.83 0.01 0.1718213058419244 Jun 6, 2018 5.82 0 0 Jun 5, 2018 5.82 0.02 0.3448275862068966 Jun 4, 2018 5.8 0 0 Jun 1, 2018 5.8 0 0 May 31, 2018 5.8 -0.01 -0.1721170395869191 May 30, 2018 5.81 -0.02 -0.34305317324185247 May 29, 2018 5.83 0 0 May 28, 2018 5.83 0 0 May 25, 2018 5.83 0 0 May 24, 2018 5.83 -0.01 -0.17123287671232876 May 23, 2018 5.84 0 0 May 22, 2018 5.84 0 0 May 18, 2018 5.84 0 0 May 17, 2018 5.84 0 0 May 16, 2018 5.84 -0.01 -0.17094017094017094 May 15, 2018 5.85 0.01 0.17123287671232876 May 14, 2018 5.84 0.01 0.17152658662092624 May 11, 2018 5.83 0.01 0.1718213058419244 May 9, 2018 5.82 -0.01 -0.17152658662092624 May 8, 2018 5.83 0.01 0.1718213058419244 May 7, 2018 5.82 0 0 May 4, 2018 5.82 0 0 May 3, 2018 5.82 0 0 May 2, 2018 5.82 0 0 Apr 30, 2018 5.82 -0.02 -0.3424657534246575 Apr 27, 2018 5.84 0.01 0.17152658662092624 Apr 26, 2018 5.83 -0.02 -0.3418803418803419 Apr 25, 2018 5.85 -0.02 -0.34071550255536626 Apr 24, 2018 5.87 0 0 Apr 23, 2018 5.87 0 0 Apr 20, 2018 5.87 -0.03 -0.5084745762711864 Apr 19, 2018 5.9 0.01 0.1697792869269949 Apr 18, 2018 5.89 0.01 0.17006802721088435 Apr 17, 2018 5.88 0 0 Apr 16, 2018 5.88 0.02 0.3412969283276451 Apr 13, 2018 5.86 0.01 0.17094017094017094 Apr 12, 2018 5.85 0.01 0.17123287671232876 Apr 11, 2018 5.84 0.02 0.3436426116838488 Apr 10, 2018 5.82 0 0 Apr 9, 2018 5.82 0 0 Apr 6, 2018 5.82 0.02 0.3448275862068966 Apr 5, 2018 5.8 0.01 0.17271157167530224 Apr 4, 2018 5.79 0 0 Apr 3, 2018 5.79 0 0 Mar 29, 2018 5.79 -0.03 -0.5154639175257731 Mar 28, 2018 5.82 0.01 0.1721170395869191 Mar 27, 2018 5.81 0 0 Mar 26, 2018 5.81 -0.01 -0.1718213058419244 Mar 23, 2018 5.82 -0.01 -0.17152658662092624 Mar 22, 2018 5.83 0 0 Mar 21, 2018 5.83 0 0 Mar 20, 2018 5.83 -0.01 -0.17123287671232876 Mar 19, 2018 5.84 0 0 Mar 16, 2018 5.84 -0.01 -0.17094017094017094 Mar 15, 2018 5.85 0 0 Mar 14, 2018 5.85 -0.01 -0.17064846416382254 Mar 13, 2018 5.86 0 0 Mar 12, 2018 5.86 0.01 0.17094017094017094 Mar 9, 2018 5.85 0 0 Mar 8, 2018 5.85 -0.01 -0.17064846416382254 Mar 7, 2018 5.86 0.02 0.3424657534246575 Mar 6, 2018 5.84 0.01 0.17152658662092624 Mar 5, 2018 5.83 -0.02 -0.3418803418803419 Mar 2, 2018 5.85 0 0 Mar 1, 2018 5.85 -0.01 -0.17064846416382254 Feb 28, 2018 5.86 -0.02 -0.3401360544217687 Feb 27, 2018 5.88 0.01 0.17035775127768313 Feb 26, 2018 5.87 0.01 0.17064846416382254 Feb 23, 2018 5.86 -0.01 -0.17035775127768313 Feb 22, 2018 5.87 -0.01 -0.17006802721088435 Feb 21, 2018 5.88 0 0 Feb 20, 2018 5.88 0 0 Feb 19, 2018 5.88 0.02 0.3412969283276451 Feb 16, 2018 5.86 0.03 0.5145797598627787 Feb 15, 2018 5.83 0.01 0.1718213058419244 Feb 14, 2018 5.82 -0.02 -0.3424657534246575 Feb 13, 2018 5.84 0.02 0.3436426116838488 Feb 12, 2018 5.82 -0.03 -0.5128205128205128 Feb 9, 2018 5.85 -0.03 -0.5102040816326531 Feb 8, 2018 5.88 0.01 0.17035775127768313 Feb 7, 2018 5.87 -0.02 -0.3395585738539898 Feb 6, 2018 5.89 -0.02 -0.338409475465313 Feb 5, 2018 5.91 -0.02 -0.3372681281618887 Feb 2, 2018 5.93 -0.01 -0.16835016835016836 Feb 1, 2018 5.94 0.01 0.16863406408094436 Jan 31, 2018 5.93 -0.03 -0.5033557046979866 Jan 30, 2018 5.96 -0.01 -0.16750418760469013 Jan 29, 2018 5.97 0 0 Jan 26, 2018 5.97 -0.01 -0.16722408026755853 Jan 25, 2018 5.98 0 0 Jan 24, 2018 5.98 0.01 0.16750418760469013 Jan 23, 2018 5.97 0.01 0.16778523489932887 Jan 22, 2018 5.96 0 0 Jan 19, 2018 5.96 -0.01 -0.16750418760469013 Jan 18, 2018 5.97 0 0 Jan 17, 2018 5.97 0 0 Jan 16, 2018 5.97 0.01 0.16778523489932887 Jan 15, 2018 5.96 0 0 Jan 12, 2018 5.96 0.01 0.16806722689075632 Jan 11, 2018 5.95 -0.02 -0.33500837520938026 Jan 10, 2018 5.97 0 0 Jan 9, 2018 5.97 0 0 Jan 8, 2018 5.97 0.01 0.16778523489932887 Jan 5, 2018 5.96 0.02 0.3367003367003367 Jan 4, 2018 5.94 0.01 0.16863406408094436 Jan 3, 2018 5.93 0.01 0.16891891891891891 Jan 2, 2018 5.92 0 0 Dec 29, 2017 5.92 -0.01 -0.16863406408094436 Dec 28, 2017 5.93 0 0 Dec 27, 2017 5.93 0 0 Dec 22, 2017 5.93 0 0 Dec 21, 2017 5.93 0 0 Dec 20, 2017 5.93 0 0 Dec 19, 2017 5.93 0 0 Dec 18, 2017 5.93 0 0 Dec 15, 2017 5.93 0 0 Dec 14, 2017 5.93 0 0 Dec 13, 2017 5.93 0 0 Dec 12, 2017 5.93 0 0 Dec 11, 2017 5.93 0.01 0.16891891891891891 Dec 8, 2017 5.92 -0.01 -0.16863406408094436 Dec 7, 2017 5.93 0 0 Dec 6, 2017 5.93 0 0 Dec 5, 2017 5.93 0.01 0.16891891891891891 Dec 4, 2017 5.92 0 0 Dec 1, 2017 5.92 0 0 Nov 30, 2017 5.92 -0.02 -0.3367003367003367 Nov 29, 2017 5.94 0 0 Nov 28, 2017 5.94 0 0 Nov 27, 2017 5.94 0 0 Nov 24, 2017 5.94 0 0 Nov 23, 2017 5.94 0.01 0.16863406408094436 Nov 22, 2017 5.93 0.01 0.16891891891891891 Nov 21, 2017 5.92 0 0 Nov 20, 2017 5.92 0.01 0.1692047377326565 Nov 17, 2017 5.91 0.03 0.5102040816326531 Nov 16, 2017 5.88 -0.01 -0.1697792869269949 Nov 15, 2017 5.89 -0.02 -0.338409475465313 Nov 14, 2017 5.91 0 0 Nov 13, 2017 5.91 0 0 Nov 10, 2017 5.91 -0.02 -0.3372681281618887 Nov 9, 2017 5.93 -0.01 -0.16835016835016836 Nov 8, 2017 5.94 -0.02 -0.33557046979865773 Nov 7, 2017 5.96 0 0 Nov 6, 2017 5.96 0 0 Nov 3, 2017 5.96 0.01 0.16806722689075632 Nov 2, 2017 5.95 0 0 Oct 31, 2017 5.95 -0.03 -0.5016722408026756 Oct 30, 2017 5.98 0 0 Oct 27, 2017 5.98 0 0 Oct 26, 2017 5.98 -0.01 -0.1669449081803005 Oct 25, 2017 5.99 0 0 Oct 24, 2017 5.99 0.01 0.16722408026755853 Oct 23, 2017 5.98 0 0 Oct 20, 2017 5.98 0 0 Oct 19, 2017 5.98 0.01 0.16750418760469013 Oct 18, 2017 5.97 0 0 Oct 17, 2017 5.97 0.01 0.16778523489932887 Oct 16, 2017 5.96 0 0 Oct 13, 2017 5.96 -0.01 -0.16750418760469013 Oct 12, 2017 5.97 0 0 Oct 11, 2017 5.97 0 0 Oct 10, 2017 5.97 0.01 0.16778523489932887 Oct 9, 2017 5.96 0 0 Oct 6, 2017 5.96 0 0 Oct 5, 2017 5.96 0 0 Oct 4, 2017 5.96 0 0 Oct 3, 2017 5.96 0 0 Oct 2, 2017 5.96 0.01 0.16806722689075632 Sep 29, 2017 5.95 -0.02 -0.33500837520938026 Sep 28, 2017 5.97 0 0 Sep 27, 2017 5.97 0.01 0.16778523489932887 Sep 26, 2017 5.96 0 0 Sep 25, 2017 5.96 0 0 Sep 22, 2017 5.96 0 0 Sep 21, 2017 5.96 0.01 0.16806722689075632 Sep 20, 2017 5.95 0 0 Sep 19, 2017 5.95 0.01 0.16835016835016836 Sep 18, 2017 5.94 0 0 Sep 15, 2017 5.94 0.01 0.16863406408094436 Sep 14, 2017 5.93 0 0 Sep 13, 2017 5.93 0 0 Sep 12, 2017 5.93 0 0 Sep 11, 2017 5.93 0 0 Sep 8, 2017 5.93 0 0 Sep 7, 2017 5.93 0 0 Sep 6, 2017 5.93 0 0 Sep 5, 2017 5.93 0 0 Sep 4, 2017 5.93 0.01 0.16891891891891891 Sep 1, 2017 5.92 0.01 0.1692047377326565 Aug 31, 2017 5.91 -0.02 -0.3372681281618887 Aug 30, 2017 5.93 0 0 Aug 29, 2017 5.93 0 0 Aug 28, 2017 5.93 0.01 0.16891891891891891 Aug 25, 2017 5.92 0 0 Aug 24, 2017 5.92 0.01 0.1692047377326565 Aug 23, 2017 5.91 0 0 Aug 22, 2017 5.91 0 0 Aug 21, 2017 5.91 0 0 Aug 18, 2017 5.91 -0.01 -0.16891891891891891 Aug 17, 2017 5.92 0.01 0.1692047377326565 Aug 16, 2017 5.91 0 0 Aug 14, 2017 5.91 0 0 Aug 11, 2017 5.91 -0.02 -0.3372681281618887 Aug 10, 2017 5.93 -0.02 -0.33613445378151263 Aug 9, 2017 5.95 0 0 Aug 8, 2017 5.95 -0.01 -0.16778523489932887 Aug 7, 2017 5.96 0 0 Aug 4, 2017 5.96 0 0 Aug 3, 2017 5.96 0 0 Aug 2, 2017 5.96 0 0 Aug 1, 2017 5.96 0.01 0.16806722689075632 Jul 31, 2017 5.95 -0.02 -0.33500837520938026 Jul 28, 2017 5.97 0 0 Jul 27, 2017 5.97 0.02 0.33613445378151263 Jul 26, 2017 5.95 -0.01 -0.16778523489932887 Jul 25, 2017 5.96 0 0 Jul 24, 2017 5.96 0 0 Jul 21, 2017 5.96 0.01 0.16806722689075632 Jul 20, 2017 5.95 0.01 0.16835016835016836 Jul 19, 2017 5.94 0.01 0.16863406408094436 Jul 18, 2017 5.93 0.01 0.16891891891891891 Jul 17, 2017 5.92 0.02 0.3389830508474576 Jul 14, 2017 5.9 0 0 Jul 13, 2017 5.9 0.02 0.3401360544217687 Jul 12, 2017 5.88 0 0 Jul 11, 2017 5.88 0.01 0.17035775127768313 Jul 10, 2017 5.87 -0.01 -0.17006802721088435 Jul 7, 2017 5.88 -0.01 -0.1697792869269949 Jul 6, 2017 5.89 -0.01 -0.1694915254237288 Jul 5, 2017 5.9 0 0 Jul 4, 2017 5.9 0.01 0.1697792869269949 Jul 3, 2017 5.89 0 0 Jun 30, 2017 5.89 -0.02 -0.338409475465313 Jun 29, 2017 5.91 -0.01 -0.16891891891891891 Jun 28, 2017 5.92 0.01 0.1692047377326565 Jun 27, 2017 5.91 0 0 Jun 26, 2017 5.91 0.01 0.1694915254237288 Jun 22, 2017 5.9 -0.02 -0.33783783783783783 Jun 21, 2017 5.92 -0.01 -0.16863406408094436 Jun 20, 2017 5.93 0 0 Jun 19, 2017 5.93 0 0 Jun 16, 2017 5.93 -0.01 -0.16835016835016836 Jun 15, 2017 5.94 0 0 Jun 14, 2017 5.94 0.01 0.16863406408094436 Jun 13, 2017 5.93 0 0 Jun 12, 2017 5.93 0.01 0.16891891891891891 Jun 9, 2017 5.92 -0.01 -0.16863406408094436 Jun 8, 2017 5.93 -0.01 -0.16835016835016836 Jun 7, 2017 5.94 0 0 Jun 6, 2017 5.94 0.01 0.16863406408094436 Jun 2, 2017 5.93 0.01 0.16891891891891891 Jun 1, 2017 5.92 0 0 May 31, 2017 5.92 -0.03 -0.5042016806722689 May 30, 2017 5.95 0 0 May 29, 2017 5.95 0 0 May 26, 2017 5.95 0.01 0.16835016835016836 May 24, 2017 5.94 0 0 May 23, 2017 5.94 0.01 0.16863406408094436 May 22, 2017 5.93 0.01 0.16891891891891891 May 19, 2017 5.92 0 0 May 18, 2017 5.92 -0.01 -0.16863406408094436 May 17, 2017 5.93 0 0 May 16, 2017 5.93 0.01 0.16891891891891891 May 15, 2017 5.92 0 0 May 12, 2017 5.92 0.01 0.1692047377326565 May 11, 2017 5.91 0.01 0.1694915254237288 May 10, 2017 5.9 0 0 May 9, 2017 5.9 0 0 May 8, 2017 5.9 0.02 0.3401360544217687 May 5, 2017 5.88 -0.03 -0.5076142131979695 May 4, 2017 5.91 0 0 May 3, 2017 5.91 0 0 May 2, 2017 5.91 0.01 0.1694915254237288 Apr 28, 2017 5.9 -0.02 -0.33783783783783783 Apr 27, 2017 5.92 0.01 0.1692047377326565 Apr 26, 2017 5.91 0.01 0.1694915254237288 Apr 25, 2017 5.9 0.01 0.1697792869269949 Apr 24, 2017 5.89 0.01 0.17006802721088435 Apr 21, 2017 5.88 0 0 Apr 20, 2017 5.88 0.01 0.17035775127768313 Apr 19, 2017 5.87 0 0 Apr 18, 2017 5.87 -0.01 -0.17006802721088435 Apr 13, 2017 5.88 0 0 Apr 12, 2017 5.88 -0.01 -0.1697792869269949 Apr 11, 2017 5.89 0.01 0.17006802721088435 Apr 10, 2017 5.88 0 0 Apr 7, 2017 5.88 0 0 Apr 6, 2017 5.88 0.01 0.17035775127768313 Apr 5, 2017 5.87 0 0 Apr 4, 2017 5.87 0 0 Apr 3, 2017 5.87 0.01 0.17064846416382254 Mar 31, 2017 5.86 -0.01 -0.17035775127768313 Mar 30, 2017 5.87 0.03 0.5136986301369864 Mar 29, 2017 5.84 0.01 0.17152658662092624 Mar 28, 2017 5.83 0 0 Mar 27, 2017 5.83 0.01 0.1718213058419244 Mar 24, 2017 5.82 0.03 0.5181347150259067 Mar 23, 2017 5.79 -0.03 -0.5154639175257731 Mar 22, 2017 5.82 -0.02 -0.3424657534246575 Mar 21, 2017 5.84 -0.01 -0.17094017094017094 Mar 20, 2017 5.85 0 0 Mar 17, 2017 5.85 0.03 0.5154639175257731 Mar 16, 2017 5.82 0.03 0.5181347150259067 Mar 15, 2017 5.79 -0.02 -0.3442340791738382 Mar 14, 2017 5.81 -0.02 -0.34305317324185247 Mar 13, 2017 5.83 0 0 Mar 10, 2017 5.83 -0.02 -0.3418803418803419 Mar 9, 2017 5.85 -0.03 -0.5102040816326531 Mar 8, 2017 5.88 -0.01 -0.1697792869269949 Mar 7, 2017 5.89 -0.02 -0.338409475465313 Mar 6, 2017 5.91 0 0 Mar 3, 2017 5.91 -0.01 -0.16891891891891891 Mar 2, 2017 5.92 0.02 0.3389830508474576 Mar 1, 2017 5.9 0 0 Feb 28, 2017 5.9 -0.01 -0.1692047377326565 Feb 27, 2017 5.91 0 0 Feb 24, 2017 5.91 0.01 0.1694915254237288 Feb 23, 2017 5.9 0 0 Feb 22, 2017 5.9 0.02 0.3401360544217687 Feb 21, 2017 5.88 0 0 Feb 20, 2017 5.88 0 0 Feb 17, 2017 5.88 -0.01 -0.1697792869269949 Feb 16, 2017 5.89 0.01 0.17006802721088435 Feb 15, 2017 5.88 0 0 Feb 14, 2017 5.88 0.01 0.17035775127768313 Feb 13, 2017 5.87 0 0 Feb 10, 2017 5.87 0.01 0.17064846416382254 Feb 9, 2017 5.86 -0.01 -0.17035775127768313 Feb 8, 2017 5.87 0 0 Feb 7, 2017 5.87 -0.01 -0.17006802721088435 Feb 6, 2017 5.88 0.03 0.5128205128205128 Feb 3, 2017 5.85 0 0 Feb 2, 2017 5.85 0.01 0.17123287671232876 Feb 1, 2017 5.84 0 0 Jan 31, 2017 5.84 -0.03 -0.5110732538330494 Jan 30, 2017 5.87 0 0 Jan 27, 2017 5.87 0.01 0.17064846416382254 Jan 26, 2017 5.86 0.01 0.17094017094017094 Jan 25, 2017 5.85 0.01 0.17123287671232876 Jan 24, 2017 5.84 -0.01 -0.17094017094017094 Jan 23, 2017 5.85 0 0 Jan 20, 2017 5.85 -0.01 -0.17064846416382254 Jan 19, 2017 5.86 0 0 Jan 18, 2017 5.86 0 0 Jan 17, 2017 5.86 0 0 Jan 16, 2017 5.86 0.01 0.17094017094017094 Jan 13, 2017 5.85 0 0 Jan 12, 2017 5.85 -0.01 -0.17064846416382254 Jan 11, 2017 5.86 0.01 0.17094017094017094 Jan 10, 2017 5.85 0 0 Jan 9, 2017 5.85 0 0 Jan 6, 2017 5.85 0.03 0.5154639175257731 Jan 5, 2017 5.82 0.01 0.1721170395869191 Jan 4, 2017 5.81 0 0 Jan 3, 2017 5.81 0.01 0.1724137931034483 Jan 2, 2017 5.8 0.01 0.17271157167530224 Dec 30, 2016 5.79 -0.03 -0.5154639175257731 Dec 29, 2016 5.82 0 0 Dec 28, 2016 5.82 0.01 0.1721170395869191 Dec 27, 2016 5.81 0.01 0.1724137931034483 Dec 23, 2016 5.8 0 0 Dec 22, 2016 5.8 0.01 0.17271157167530224 Dec 21, 2016 5.79 0 0 Dec 20, 2016 5.79 0.01 0.17301038062283736 Dec 19, 2016 5.78 -0.02 -0.3448275862068966 Dec 16, 2016 5.8 -0.01 -0.1721170395869191 Dec 15, 2016 5.81 0 0 Dec 14, 2016 5.81 0.01 0.1724137931034483 Dec 13, 2016 5.8 0 0 Dec 12, 2016 5.8 0.01 0.17271157167530224 Dec 9, 2016 5.79 0.01 0.17301038062283736 Dec 8, 2016 5.78 0.03 0.5217391304347826 Dec 7, 2016 5.75 0.02 0.34904013961605584 Dec 6, 2016 5.73 0.01 0.17482517482517482 Dec 5, 2016 5.72 0.01 0.17513134851138354 Dec 2, 2016 5.71 -0.01 -0.17482517482517482 Dec 1, 2016 5.72 0.02 0.3508771929824561 Nov 30, 2016 5.7 -0.02 -0.34965034965034963 Nov 29, 2016 5.72 0 0 Nov 28, 2016 5.72 0 0 Nov 25, 2016 5.72 0 0 Nov 24, 2016 5.72 0.01 0.17513134851138354 Nov 23, 2016 5.71 0.01 0.17543859649122806 Nov 22, 2016 5.7 0.01 0.1757469244288225 Nov 21, 2016 5.69 0 0 Nov 18, 2016 5.69 0.02 0.3527336860670194 Nov 17, 2016 5.67 -0.01 -0.176056338028169 Nov 16, 2016 5.68 0.04 0.7092198581560284 Nov 15, 2016 5.64 -0.06 -1.0526315789473684 Nov 14, 2016 5.7 0.02 0.352112676056338 Nov 11, 2016 5.68 -0.03 -0.5253940455341506 Nov 10, 2016 5.71 0.01 0.17543859649122806 Nov 9, 2016 5.7 -0.01 -0.17513134851138354 Nov 8, 2016 5.71 0.04 0.7054673721340388 Nov 7, 2016 5.67 -0.01 -0.176056338028169 Nov 4, 2016 5.68 0 0 Nov 3, 2016 5.68 -0.02 -0.3508771929824561 Nov 2, 2016 5.7 -0.04 -0.6968641114982579 Oct 31, 2016 5.74 -0.04 -0.6920415224913494 Oct 28, 2016 5.78 -0.01 -0.17271157167530224 Oct 27, 2016 5.79 -0.02 -0.3442340791738382 Oct 26, 2016 5.81 0 0 Oct 25, 2016 5.81 0 0 Oct 24, 2016 5.81 0 0 Oct 21, 2016 5.81 0.01 0.1724137931034483 Oct 20, 2016 5.8 0.01 0.17271157167530224 Oct 19, 2016 5.79 0.01 0.17301038062283736 Oct 18, 2016 5.78 -0.01 -0.17271157167530224 Oct 17, 2016 5.79 0.01 0.17301038062283736 Oct 14, 2016 5.78 -0.01 -0.17271157167530224 Oct 13, 2016 5.79 0 0 Oct 12, 2016 5.79 0 0 Oct 11, 2016 5.79 0 0 Oct 10, 2016 5.79 0 0 Oct 7, 2016 5.79 0.01 0.17301038062283736 Oct 6, 2016 5.78 0 0 Oct 5, 2016 5.78 0.01 0.1733102253032929 Oct 4, 2016 5.77 0.01 0.1736111111111111 Oct 3, 2016 5.76 0.01 0.17391304347826086 Sep 30, 2016 5.75 -0.01 -0.1736111111111111 Sep 29, 2016 5.76 0.01 0.17391304347826086 Sep 28, 2016 5.75 0 0 Sep 27, 2016 5.75 -0.01 -0.1736111111111111 Sep 26, 2016 5.76 0 0 Sep 23, 2016 5.76 0.04 0.6993006993006993 Sep 22, 2016 5.72 0.01 0.17513134851138354 Sep 21, 2016 5.71 0 0 Sep 20, 2016 5.71 0 0 Sep 19, 2016 5.71 0.01 0.17543859649122806 Sep 16, 2016 5.7 -0.01 -0.17513134851138354 Sep 15, 2016 5.71 0 0 Sep 14, 2016 5.71 -0.02 -0.34904013961605584 Sep 13, 2016 5.73 0 0 Sep 12, 2016 5.73 -0.05 -0.8650519031141869 Sep 9, 2016 5.78 0.01 0.1733102253032929 Sep 8, 2016 5.77 0 0 Sep 7, 2016 5.77 0.01 0.1736111111111111 Sep 6, 2016 5.76 0.01 0.17391304347826086 Sep 5, 2016 5.75 0 0 Sep 2, 2016 5.75 0 0 Sep 1, 2016 5.75 -0.01 -0.1736111111111111 Aug 31, 2016 5.76 -0.01 -0.1733102253032929 Aug 30, 2016 5.77 -0.01 -0.17301038062283736 Aug 29, 2016 5.78 0.01 0.1733102253032929 Aug 26, 2016 5.77 0 0 Aug 25, 2016 5.77 0 0 Aug 24, 2016 5.77 0 0 Aug 23, 2016 5.77 0 0 Aug 22, 2016 5.77 0 0 Aug 19, 2016 5.77 0.01 0.1736111111111111 Aug 18, 2016 5.76 0 0 Aug 17, 2016 5.76 0.01 0.17391304347826086 Aug 16, 2016 5.75 0.02 0.34904013961605584 Aug 12, 2016 5.73 0 0 Aug 11, 2016 5.73 0.01 0.17482517482517482 Aug 10, 2016 5.72 0.02 0.3508771929824561 Aug 9, 2016 5.7 0.01 0.1757469244288225 Aug 8, 2016 5.69 0.02 0.3527336860670194 Aug 5, 2016 5.67 0.02 0.35398230088495575 Aug 4, 2016 5.65 0.01 0.1773049645390071 Aug 3, 2016 5.64 -0.01 -0.17699115044247787 Aug 2, 2016 5.65 -0.01 -0.17667844522968199 Aug 1, 2016 5.66 0 0 Jul 29, 2016 5.66 -0.03 -0.5272407732864675 Jul 28, 2016 5.69 0 0 Jul 27, 2016 5.69 -0.01 -0.17543859649122806 Jul 26, 2016 5.7 -0.01 -0.17513134851138354 Jul 25, 2016 5.71 0 0 Jul 22, 2016 5.71 0.01 0.17543859649122806 Jul 21, 2016 5.7 0 0 Jul 20, 2016 5.7 0 0 Jul 19, 2016 5.7 0 0 Jul 18, 2016 5.7 0 0 Jul 15, 2016 5.7 0.02 0.352112676056338 Jul 14, 2016 5.68 -0.02 -0.3508771929824561 Jul 13, 2016 5.7 0.03 0.5291005291005291 Jul 12, 2016 5.67 0.04 0.7104795737122558 Jul 11, 2016 5.63 0.03 0.5357142857142857 Jul 8, 2016 5.6 0.03 0.5385996409335727 Jul 7, 2016 5.57 0 0 Jul 6, 2016 5.57 0 0 Jul 5, 2016 5.57 -0.01 -0.17921146953405018 Jul 4, 2016 5.58 0.02 0.3597122302158273 Jul 1, 2016 5.56 0.02 0.36101083032490977 Jun 30, 2016 5.54 0.03 0.5444646098003629 Jun 29, 2016 5.51 0.02 0.36429872495446264 Jun 28, 2016 5.49 -0.05 -0.9025270758122743 Jun 27, 2016 5.54 -0.07 -1.2477718360071302 Jun 24, 2016 5.61 0.03 0.5376344086021505 Jun 22, 2016 5.58 0 0 Jun 21, 2016 5.58 0.04 0.7220216606498195 Jun 20, 2016 5.54 0.02 0.36231884057971014 Jun 17, 2016 5.52 -0.02 -0.36101083032490977 Jun 16, 2016 5.54 0.01 0.18083182640144665 Jun 15, 2016 5.53 -0.01 -0.18050541516245489 Jun 14, 2016 5.54 -0.05 -0.8944543828264758 Jun 13, 2016 5.59 -0.02 -0.35650623885918004 Jun 10, 2016 5.61 -0.01 -0.17793594306049823 Jun 9, 2016 5.62 0.02 0.35714285714285715 Jun 8, 2016 5.6 0.01 0.17889087656529518 Jun 7, 2016 5.59 0.03 0.539568345323741 Jun 6, 2016 5.56 0 0 Jun 3, 2016 5.56 0 0 Jun 2, 2016 5.56 -0.01 -0.17953321364452424 Jun 1, 2016 5.57 0.01 0.17985611510791366 May 31, 2016 5.56 -0.02 -0.35842293906810035 May 30, 2016 5.58 0 0 May 27, 2016 5.58 0 0 May 26, 2016 5.58 0.02 0.3597122302158273 May 25, 2016 5.56 0.02 0.36101083032490977 May 24, 2016 5.54 0 0 May 23, 2016 5.54 0.02 0.36231884057971014 May 20, 2016 5.52 -0.03 -0.5405405405405406 May 19, 2016 5.55 0 0 May 18, 2016 5.55 0.01 0.18050541516245489 May 17, 2016 5.54 0.01 0.18083182640144665 May 13, 2016 5.53 0 0 May 12, 2016 5.53 0.02 0.3629764065335753 May 11, 2016 5.51 0.02 0.36429872495446264 May 10, 2016 5.49 -0.02 -0.3629764065335753 May 9, 2016 5.51 0.02 0.36429872495446264 May 6, 2016 5.49 -0.01 -0.18181818181818182 May 4, 2016 5.5 -0.06 -1.079136690647482 May 3, 2016 5.56 0 0 May 2, 2016 5.56 -0.01 -0.17953321364452424 Apr 29, 2016 5.57 0 0 Apr 28, 2016 5.57 0.02 0.36036036036036034 Apr 27, 2016 5.55 0 0 Apr 26, 2016 5.55 -0.01 -0.17985611510791366 Apr 25, 2016 5.56 0.01 0.18018018018018017 Apr 22, 2016 5.55 -0.01 -0.17985611510791366 Apr 21, 2016 5.56 0.02 0.36101083032490977 Apr 20, 2016 5.54 0.04 0.7272727272727273 Apr 19, 2016 5.5 0 0 Apr 18, 2016 5.5 -0.01 -0.18148820326678766 Apr 15, 2016 5.51 0.02 0.36429872495446264 Apr 14, 2016 5.49 0.03 0.5494505494505495 Apr 13, 2016 5.46 0.02 0.36764705882352944 Apr 12, 2016 5.44 0.01 0.1841620626151013 Apr 11, 2016 5.43 0.02 0.36968576709796674 Apr 8, 2016 5.41 -0.01 -0.18450184501845018 Apr 7, 2016 5.42 0.02 0.37037037037037035 Apr 6, 2016 5.4 -0.02 -0.36900369003690037 Apr 5, 2016 5.42 0.01 0.18484288354898337 Apr 4, 2016 5.41 0 0 Apr 1, 2016 5.41 0.01 0.18518518518518517 Mar 31, 2016 5.4 0 0 Mar 30, 2016 5.4 -0.01 -0.18484288354898337 Mar 29, 2016 5.41 -0.04 -0.7339449541284404 Mar 24, 2016 5.45 -0.01 -0.18315018315018314 Mar 23, 2016 5.46 -0.02 -0.36496350364963503 Mar 22, 2016 5.48 0 0 Mar 21, 2016 5.48 0.03 0.5504587155963303 Mar 18, 2016 5.45 0.03 0.5535055350553506 Mar 17, 2016 5.42 -0.01 -0.1841620626151013 Mar 16, 2016 5.43 -0.02 -0.3669724770642202 Mar 15, 2016 5.45 0 0 Mar 14, 2016 5.45 0.04 0.7393715341959335 Mar 11, 2016 5.41 0.03 0.5576208178438662 Mar 10, 2016 5.38 -0.01 -0.18552875695732837 Mar 9, 2016 5.39 -0.02 -0.36968576709796674 Mar 8, 2016 5.41 0.01 0.18518518518518517 Mar 7, 2016 5.4 0.02 0.37174721189591076 Mar 4, 2016 5.38 0.01 0.186219739292365 Mar 3, 2016 5.37 0.03 0.5617977528089888 Mar 2, 2016 5.34 0.03 0.5649717514124294 Mar 1, 2016 5.31 0.03 0.5681818181818182 Feb 29, 2016 5.28 0.01 0.18975332068311196 Feb 26, 2016 5.27 0.03 0.5725190839694656 Feb 25, 2016 5.24 -0.02 -0.38022813688212925 Feb 24, 2016 5.26 0.01 0.19047619047619047 Feb 23, 2016 5.25 0.03 0.5747126436781609 Feb 22, 2016 5.22 -0.02 -0.3816793893129771 Feb 19, 2016 5.24 0.02 0.3831417624521073 Feb 18, 2016 5.22 0.04 0.7722007722007722 Feb 17, 2016 5.18 0.02 0.3875968992248062 Feb 16, 2016 5.16 0.01 0.1941747572815534 Feb 15, 2016 5.15 0.02 0.3898635477582846 Feb 12, 2016 5.13 -0.05 -0.9652509652509652 Feb 11, 2016 5.18 0.02 0.3875968992248062 Feb 10, 2016 5.16 -0.03 -0.5780346820809249 Feb 9, 2016 5.19 -0.07 -1.3307984790874525 Feb 8, 2016 5.26 -0.01 -0.18975332068311196 Feb 5, 2016 5.27 0 0 Feb 4, 2016 5.27 0 0 Feb 3, 2016 5.27 -0.02 -0.3780718336483932 Feb 2, 2016 5.29 0 0 Feb 1, 2016 5.29 0.02 0.3795066413662239 Jan 29, 2016 5.27 -0.01 -0.1893939393939394 Jan 28, 2016 5.28 0.01 0.18975332068311196 Jan 27, 2016 5.27 0 0 Jan 26, 2016 5.27 0.02 0.38095238095238093 Jan 25, 2016 5.25 0.05 0.9615384615384616 Jan 22, 2016 5.2 0.02 0.3861003861003861 Jan 21, 2016 5.18 -0.06 -1.1450381679389312 Jan 20, 2016 5.24 0 0 Jan 19, 2016 5.24 0 0 Jan 18, 2016 5.24 -0.05 -0.945179584120983 Jan 15, 2016 5.29 -0.03 -0.5639097744360902 Jan 14, 2016 5.32 -0.02 -0.37453183520599254 Jan 13, 2016 5.34 -0.01 -0.18691588785046728 Jan 12, 2016 5.35 -0.02 -0.37243947858473 Jan 11, 2016 5.37 0 0 Jan 8, 2016 5.37 -0.01 -0.18587360594795538 Jan 7, 2016 5.38 0 0 Jan 6, 2016 5.38 0.02 0.373134328358209 Jan 5, 2016 5.36 -0.02 -0.37174721189591076 Jan 4, 2016 5.38 0.01 0.186219739292365 Dec 31, 2015 5.37 -0.02 -0.37105751391465674 Dec 30, 2015 5.39 0.01 0.18587360594795538 Dec 29, 2015 5.38 -0.01 -0.18552875695732837 Dec 28, 2015 5.39 0.02 0.37243947858473 Dec 23, 2015 5.37 0.01 0.1865671641791045 Dec 22, 2015 5.36 0 0 Dec 21, 2015 5.36 -0.04 -0.7407407407407407 Dec 18, 2015 5.4 0 0 Dec 17, 2015 5.4 0.02 0.37174721189591076 Dec 16, 2015 5.38 0.05 0.9380863039399625 Dec 15, 2015 5.33 -0.07 -1.2962962962962963 Dec 14, 2015 5.4 -0.07 -1.2797074954296161 Dec 11, 2015 5.47 0 0 Dec 10, 2015 5.47 -0.01 -0.18248175182481752 Dec 9, 2015 5.48 -0.04 -0.7246376811594203 Dec 8, 2015 5.52 -0.03 -0.5405405405405406 Dec 7, 2015 5.55 -0.01 -0.17985611510791366 Dec 4, 2015 5.56 -0.02 -0.35842293906810035 Dec 3, 2015 5.58 0.01 0.17953321364452424 Dec 2, 2015 5.57 0.01 0.17985611510791366 Dec 1, 2015 5.56 -0.02 -0.35842293906810035 Nov 30, 2015 5.58 0.01 0.17953321364452424 Nov 27, 2015 5.57 0 0 Nov 26, 2015 5.57 0.01 0.17985611510791366 Nov 25, 2015 5.56 0 0 Nov 24, 2015 5.56 -0.01 -0.17953321364452424 Nov 23, 2015 5.57 0 0 Nov 20, 2015 5.57 -0.02 -0.35778175313059035 Nov 19, 2015 5.59 0 0 Nov 18, 2015 5.59 0.02 0.3590664272890485 Nov 17, 2015 5.57 -0.01 -0.17921146953405018 Nov 16, 2015 5.58 -0.03 -0.5347593582887701 Nov 13, 2015 5.61 -0.01 -0.17793594306049823 Nov 12, 2015 5.62 0 0 Nov 11, 2015 5.62 -0.03 -0.5309734513274337 Nov 10, 2015 5.65 -0.04 -0.70298769771529 Nov 9, 2015 5.69 -0.01 -0.17543859649122806 Nov 6, 2015 5.7 -0.01 -0.17513134851138354 Nov 5, 2015 5.71 0 0 Nov 4, 2015 5.71 0.01 0.17543859649122806 Nov 3, 2015 5.7 0 0 Nov 2, 2015 5.7 0.01 0.1757469244288225 Oct 30, 2015 5.69 -0.02 -0.3502626970227671 Oct 29, 2015 5.71 0.01 0.17543859649122806 Oct 28, 2015 5.7 -0.01 -0.17513134851138354 Oct 27, 2015 5.71 0 0 Oct 26, 2015 5.71 0.02 0.351493848857645 Oct 23, 2015 5.69 -0.01 -0.17543859649122806 Oct 22, 2015 5.7 -0.01 -0.17513134851138354 Oct 21, 2015 5.71 0.01 0.17543859649122806 Oct 20, 2015 5.7 0.01 0.1757469244288225 Oct 19, 2015 5.69 0.01 0.176056338028169 Oct 16, 2015 5.68 0 0 Oct 15, 2015 5.68 -0.01 -0.1757469244288225 Oct 14, 2015 5.69 -0.01 -0.17543859649122806 Oct 13, 2015 5.7 0 0 Oct 12, 2015 5.7 0.03 0.5291005291005291 Oct 9, 2015 5.67 0.01 0.17667844522968199 Oct 8, 2015 5.66 0.04 0.7117437722419929 Oct 7, 2015 5.62 0.02 0.35714285714285715 Oct 6, 2015 5.6 0.04 0.7194244604316546 Oct 5, 2015 5.56 -0.01 -0.17953321364452424 Oct 2, 2015 5.57 0 0 Oct 1, 2015 5.57 0.01 0.17985611510791366 Sep 30, 2015 5.56 -0.04 -0.7142857142857143 Sep 29, 2015 5.6 -0.07 -1.2345679012345678 Sep 28, 2015 5.67 -0.01 -0.176056338028169 Sep 25, 2015 5.68 -0.03 -0.5253940455341506 Sep 24, 2015 5.71 -0.01 -0.17482517482517482 Sep 23, 2015 5.72 -0.03 -0.5217391304347826 Sep 22, 2015 5.75 0 0 Sep 21, 2015 5.75 -0.01 -0.1736111111111111 Sep 18, 2015 5.76 0 0 Sep 17, 2015 5.76 -0.02 -0.3460207612456747 Sep 16, 2015 5.78 0 0 Sep 15, 2015 5.78 -0.01 -0.17271157167530224 Sep 14, 2015 5.79 0 0 Sep 11, 2015 5.79 0 0 Sep 10, 2015 5.79 0.01 0.17301038062283736 Sep 9, 2015 5.78 0.01 0.1733102253032929 Sep 8, 2015 5.77 0 0 Sep 7, 2015 5.77 0 0 Sep 4, 2015 5.77 0.01 0.1736111111111111 Sep 3, 2015 5.76 0.01 0.17391304347826086 Sep 2, 2015 5.75 -0.02 -0.3466204506065858 Sep 1, 2015 5.77 0.01 0.1736111111111111 Aug 31, 2015 5.76 -0.01 -0.1733102253032929 Aug 28, 2015 5.77 0.03 0.5226480836236934 Aug 27, 2015 5.74 0 0 Aug 26, 2015 5.74 0.03 0.5253940455341506 Aug 25, 2015 5.71 -0.05 -0.8680555555555556 Aug 24, 2015 5.76 -0.01 -0.1733102253032929 Aug 21, 2015 5.77 -0.01 -0.17301038062283736 Aug 20, 2015 5.78 -0.01 -0.17271157167530224 Aug 19, 2015 5.79 -0.01 -0.1724137931034483 Aug 18, 2015 5.8 0 0 Aug 17, 2015 5.8 0 0 Aug 14, 2015 5.8 0.01 0.17271157167530224 Aug 13, 2015 5.79 -0.01 -0.1724137931034483 Aug 12, 2015 5.8 -0.03 -0.5145797598627787 Aug 11, 2015 5.83 0 0 Aug 10, 2015 5.83 -0.02 -0.3418803418803419 Aug 7, 2015 5.85 -0.02 -0.34071550255536626 Aug 6, 2015 5.87 0 0 Aug 5, 2015 5.87 0 0 Aug 4, 2015 5.87 -0.01 -0.17006802721088435 Aug 3, 2015 5.88 0 0 Jul 31, 2015 5.88 0 0 Jul 30, 2015 5.88 0.02 0.3412969283276451 Jul 29, 2015 5.86 0.02 0.3424657534246575 Jul 28, 2015 5.84 -0.02 -0.3412969283276451 Jul 27, 2015 5.86 -0.01 -0.17035775127768313 Jul 24, 2015 5.87 0 0 Jul 23, 2015 5.87 -0.02 -0.3395585738539898 Jul 22, 2015 5.89 -0.01 -0.1694915254237288 Jul 21, 2015 5.9 -0.02 -0.33783783783783783 Jul 20, 2015 5.92 -0.01 -0.16863406408094436 Jul 17, 2015 5.93 0 0 Jul 16, 2015 5.93 0.01 0.16891891891891891 Jul 15, 2015 5.92 0.01 0.1692047377326565 Jul 14, 2015 5.91 0.01 0.1694915254237288 Jul 13, 2015 5.9 0.02 0.3401360544217687 Jul 10, 2015 5.88 0 0 Jul 9, 2015 5.88 0 0 Jul 8, 2015 5.88 -0.01 -0.1697792869269949 Jul 7, 2015 5.89 -0.02 -0.338409475465313 Jul 6, 2015 5.91 0 0 Jul 3, 2015 5.91 0 0 Jul 2, 2015 5.91 -0.02 -0.3372681281618887 Jul 1, 2015 5.93 0.03 0.5084745762711864 Jun 30, 2015 5.9 -0.05 -0.8403361344537815 Jun 29, 2015 5.95 -0.01 -0.16778523489932887 Jun 26, 2015 5.96 -0.01 -0.16750418760469013 Jun 25, 2015 5.97 0 0 Jun 24, 2015 5.97 0.01 0.16778523489932887 Jun 22, 2015 5.96 -0.02 -0.33444816053511706 Jun 19, 2015 5.98 0.01 0.16750418760469013 Jun 18, 2015 5.97 0.04 0.6745362563237775 Jun 17, 2015 5.93 0 0 Jun 16, 2015 5.93 -0.02 -0.33613445378151263 Jun 15, 2015 5.95 -0.01 -0.16778523489932887 Jun 12, 2015 5.96 0.01 0.16806722689075632 Jun 11, 2015 5.95 0 0 Jun 10, 2015 5.95 -0.01 -0.16778523489932887 Jun 9, 2015 5.96 -0.01 -0.16750418760469013 Jun 8, 2015 5.97 -0.02 -0.333889816360601 Jun 5, 2015 5.99 -0.01 -0.16666666666666666 Jun 4, 2015 6 -0.01 -0.16638935108153077 Jun 3, 2015 6.01 -0.01 -0.16611295681063123 Jun 2, 2015 6.02 0.01 0.16638935108153077 Jun 1, 2015 6.01 0 0 May 29, 2015 6.01 -0.02 -0.33167495854063017 May 28, 2015 6.03 0.01 0.16611295681063123 May 27, 2015 6.02 0 0 May 26, 2015 6.02 0 0 May 22, 2015 6.02 0.01 0.16638935108153077 May 21, 2015 6.01 -0.01 -0.16611295681063123 May 20, 2015 6.02 0 0 May 19, 2015 6.02 -0.03 -0.49586776859504134 May 18, 2015 6.05 0.04 0.6655574043261231 May 15, 2015 6.01 0.01 0.16666666666666666 May 13, 2015 6 -0.02 -0.33222591362126247 May 12, 2015 6.02 0 0 May 11, 2015 6.02 0.02 0.3333333333333333 May 8, 2015 6 -0.01 -0.16638935108153077 May 7, 2015 6.01 0 0 May 6, 2015 6.01 -0.01 -0.16611295681063123 May 5, 2015 6.02 0.01 0.16638935108153077 May 4, 2015 6.01 0 0 Apr 30, 2015 6.01 -0.03 -0.4966887417218543 Apr 29, 2015 6.04 0 0 Apr 28, 2015 6.04 0.01 0.16583747927031509 Apr 27, 2015 6.03 0.01 0.16611295681063123 Apr 24, 2015 6.02 0 0 Apr 23, 2015 6.02 0 0 Apr 22, 2015 6.02 0 0 Apr 21, 2015 6.02 0.01 0.16638935108153077 Apr 20, 2015 6.01 -0.01 -0.16611295681063123 Apr 17, 2015 6.02 0 0 Apr 16, 2015 6.02 0.01 0.16638935108153077 Apr 15, 2015 6.01 -0.01 -0.16611295681063123 Apr 14, 2015 6.02 0.01 0.16638935108153077 Apr 13, 2015 6.01 0 0 Apr 10, 2015 6.01 0 0 Apr 9, 2015 6.01 0.01 0.16666666666666666 Apr 8, 2015 6 0.02 0.33444816053511706 Apr 7, 2015 5.98 0.01 0.16750418760469013 Apr 2, 2015 5.97 0.01 0.16778523489932887 Apr 1, 2015 5.96 0.01 0.16806722689075632 Mar 31, 2015 5.95 -0.01 -0.16778523489932887 Mar 30, 2015 5.96 0 0 Mar 27, 2015 5.96 -0.01 -0.16750418760469013 Mar 26, 2015 5.97 0 0 Mar 25, 2015 5.97 0.01 0.16778523489932887 Mar 24, 2015 5.96 0.01 0.16806722689075632 Mar 23, 2015 5.95 0 0 Mar 20, 2015 5.95 0.02 0.3372681281618887 Mar 19, 2015 5.93 0 0 Mar 18, 2015 5.93 -0.02 -0.33613445378151263 Mar 17, 2015 5.95 -0.01 -0.16778523489932887 Mar 16, 2015 5.96 -0.02 -0.33444816053511706 Mar 13, 2015 5.98 0.01 0.16750418760469013 Mar 12, 2015 5.97 0 0 Mar 11, 2015 5.97 -0.02 -0.333889816360601 Mar 10, 2015 5.99 -0.01 -0.16666666666666666 Mar 9, 2015 6 -0.02 -0.33222591362126247 Mar 6, 2015 6.02 0 0 Mar 5, 2015 6.02 -0.01 -0.16583747927031509 Mar 4, 2015 6.03 0 0 Mar 3, 2015 6.03 0.01 0.16611295681063123 Mar 2, 2015 6.02 0 0 Feb 27, 2015 6.02 -0.02 -0.33112582781456956 Feb 26, 2015 6.04 0.01 0.16583747927031509 Feb 25, 2015 6.03 0.02 0.33277870216306155 Feb 24, 2015 6.01 0 0 Feb 23, 2015 6.01 0 0 Feb 20, 2015 6.01 0 0 Feb 19, 2015 6.01 0 0 Feb 18, 2015 6.01 0.01 0.16666666666666666 Feb 17, 2015 6 0 0 Feb 16, 2015 6 0.02 0.33444816053511706 Feb 13, 2015 5.98 0 0 Feb 12, 2015 5.98 0.01 0.16750418760469013 Feb 11, 2015 5.97 0 0 Feb 10, 2015 5.97 0 0 Feb 9, 2015 5.97 0.01 0.16778523489932887 Feb 6, 2015 5.96 0.02 0.3367003367003367 Feb 5, 2015 5.94 0 0 Feb 4, 2015 5.94 0.02 0.33783783783783783 Feb 3, 2015 5.92 0.01 0.1692047377326565 Feb 2, 2015 5.91 0 0 Jan 30, 2015 5.91 -0.02 -0.3372681281618887 Jan 29, 2015 5.93 0 0 Jan 28, 2015 5.93 0 0 Jan 27, 2015 5.93 0.01 0.16891891891891891 Jan 26, 2015 5.92 0.01 0.1692047377326565 Jan 23, 2015 5.91 0.01 0.1694915254237288 Jan 22, 2015 5.9 0.01 0.1697792869269949 Jan 21, 2015 5.89 -0.01 -0.1694915254237288 Jan 20, 2015 5.9 0.01 0.1697792869269949 Jan 19, 2015 5.89 0 0 Jan 16, 2015 5.89 0 0 Jan 15, 2015 5.89 -0.01 -0.1694915254237288 Jan 14, 2015 5.9 0 0 Jan 13, 2015 5.9 -0.01 -0.1692047377326565 Jan 12, 2015 5.91 0.01 0.1694915254237288 Jan 9, 2015 5.9 0.02 0.3401360544217687 Jan 8, 2015 5.88 0.01 0.17035775127768313 Jan 7, 2015 5.87 -0.02 -0.3395585738539898 Jan 6, 2015 5.89 -0.02 -0.338409475465313 Jan 5, 2015 5.91 0 0 Jan 2, 2015 5.91 0 0 Dec 31, 2014 5.91 -0.03 -0.5050505050505051 Dec 30, 2014 5.94 0 0 Dec 29, 2014 5.94 -- -- Dec 23, 2014 5.93 0.01 0.16891891891891891 Dec 22, 2014 5.92 0.02 0.3389830508474576 Dec 19, 2014 5.9 0.07 1.2006861063464838 Dec 18, 2014 5.83 0.04 0.690846286701209 Dec 17, 2014 5.79 -0.03 -0.5154639175257731 Dec 16, 2014 5.82 -0.03 -0.5128205128205128 Dec 15, 2014 5.85 -0.05 -0.847457627118644 Dec 12, 2014 5.9 -0.02 -0.33783783783783783 Dec 11, 2014 5.92 -0.03 -0.5042016806722689 Dec 10, 2014 5.95 -0.03 -0.5016722408026756 Dec 9, 2014 5.98 -0.02 -0.3333333333333333 Dec 8, 2014 6 0 0 Dec 5, 2014 6 0 0 Dec 4, 2014 6 0 0 Dec 3, 2014 6 -0.01 -0.16638935108153077 Dec 2, 2014 6.01 -0.04 -0.6611570247933884 Dec 1, 2014 6.05 -0.01 -0.16501650165016502 Nov 28, 2014 6.06 -0.02 -0.32894736842105265 Nov 27, 2014 6.08 0 0 Nov 26, 2014 6.08 0.01 0.16474464579901152 Nov 25, 2014 6.07 0 0 Nov 24, 2014 6.07 0.02 0.3305785123966942 Nov 21, 2014 6.05 0 0 Nov 20, 2014 6.05 -0.01 -0.16501650165016502 Nov 19, 2014 6.06 -0.01 -0.16474464579901152 Nov 18, 2014 6.07 -0.01 -0.16447368421052633 Nov 17, 2014 6.08 0 0 Nov 14, 2014 6.08 -0.01 -0.16420361247947454 Nov 13, 2014 6.09 0.01 0.16447368421052633 Nov 12, 2014 6.08 0 0 Nov 11, 2014 6.08 0 0 Nov 10, 2014 6.08 0.01 0.16474464579901152 Nov 7, 2014 6.07 0 0 Nov 6, 2014 6.07 0.01 0.16501650165016502 Nov 5, 2014 6.06 -0.01 -0.16474464579901152 Nov 4, 2014 6.07 -0.01 -0.16447368421052633 Nov 3, 2014 6.08 0.01 0.16474464579901152 Oct 31, 2014 6.07 -0.01 -0.16447368421052633 Oct 30, 2014 6.08 0 0 Oct 29, 2014 6.08 0.01 0.16474464579901152 Oct 28, 2014 6.07 0 0 Oct 27, 2014 6.07 0 0 Oct 24, 2014 6.07 0.01 0.16501650165016502 Oct 23, 2014 6.06 0 0 Oct 22, 2014 6.06 0.04 0.6644518272425249 Oct 21, 2014 6.02 0.02 0.3333333333333333 Oct 20, 2014 6 0.06 1.0101010101010102 Oct 17, 2014 5.94 0.03 0.5076142131979695 Oct 16, 2014 5.91 -0.03 -0.5050505050505051 Oct 15, 2014 5.94 -0.03 -0.5025125628140703 Oct 14, 2014 5.97 -0.01 -0.16722408026755853 Oct 13, 2014 5.98 -0.03 -0.49916805324459235 Oct 10, 2014 6.01 -0.03 -0.4966887417218543 Oct 9, 2014 6.04 -0.02 -0.33003300330033003 Oct 8, 2014 6.06 -0.01 -0.16474464579901152 Oct 7, 2014 6.07 0.01 0.16501650165016502 Oct 6, 2014 6.06 0.02 0.33112582781456956 Oct 3, 2014 6.04 0.01 0.16583747927031509 Oct 2, 2014 6.03 0 0 Oct 1, 2014 6.03 0.01 0.16611295681063123 Sep 30, 2014 6.02 -0.05 -0.8237232289950577 Sep 29, 2014 6.07 -0.02 -0.3284072249589491 Sep 26, 2014 6.09 -0.02 -0.32733224222585927 Sep 25, 2014 6.11 -0.02 -0.3262642740619902 Sep 24, 2014 6.13 -0.02 -0.3252032520325203 Sep 23, 2014 6.15 -0.01 -0.16233766233766234 Sep 22, 2014 6.16 0 0 Sep 19, 2014 6.16 0.01 0.16260162601626016 Sep 18, 2014 6.15 0 0 Sep 17, 2014 6.15 0 0 Sep 16, 2014 6.15 -0.01 -0.16233766233766234 Sep 15, 2014 6.16 0 0 Sep 12, 2014 6.16 0 0 Sep 11, 2014 6.16 -0.01 -0.1620745542949757 Sep 10, 2014 6.17 -0.01 -0.16181229773462782 Sep 9, 2014 6.18 0 0 Sep 8, 2014 6.18 -0.01 -0.16155088852988692 Sep 5, 2014 6.19 -0.01 -0.16129032258064516 Sep 4, 2014 6.2 -0.01 -0.1610305958132045 Sep 3, 2014 6.21 0.01 0.16129032258064516 Sep 2, 2014 6.2 -0.01 -0.1610305958132045 Sep 1, 2014 6.21 0 0 Aug 29, 2014 6.21 -0.01 -0.1607717041800643 Aug 28, 2014 6.22 -0.01 -0.16051364365971107 Aug 27, 2014 6.23 0.01 0.1607717041800643 Aug 26, 2014 6.22 0 0 Aug 25, 2014 6.22 0.01 0.1610305958132045 Aug 22, 2014 6.21 0 0 Aug 21, 2014 6.21 0 0 Aug 20, 2014 6.21 0.01 0.16129032258064516 Aug 19, 2014 6.2 0.01 0.16155088852988692 Aug 18, 2014 6.19 0.03 0.487012987012987 Aug 14, 2014 6.16 0.02 0.3257328990228013 Aug 13, 2014 6.14 0.01 0.1631321370309951 Aug 12, 2014 6.13 0.01 0.16339869281045752 Aug 11, 2014 6.12 0 0 Aug 8, 2014 6.12 0.01 0.16366612111292964 Aug 7, 2014 6.11 -0.01 -0.16339869281045752 Aug 6, 2014 6.12 0.02 0.32786885245901637 Aug 5, 2014 6.1 0.01 0.16420361247947454 Aug 4, 2014 6.09 -0.03 -0.49019607843137253 Aug 1, 2014 6.12 -0.03 -0.4878048780487805 Jul 31, 2014 6.15 -0.04 -0.6462035541195477 Jul 30, 2014 6.19 -0.01 -0.16129032258064516 Jul 29, 2014 6.2 -0.01 -0.1610305958132045 Jul 28, 2014 6.21 0.01 0.16129032258064516 Jul 25, 2014 6.2 0.01 0.16155088852988692 Jul 24, 2014 6.19 0.01 0.16181229773462782 Jul 23, 2014 6.18 0 0 Jul 22, 2014 6.18 0 0 Jul 21, 2014 6.18 -0.01 -0.16155088852988692 Jul 18, 2014 6.19 -0.01 -0.16129032258064516 Jul 17, 2014 6.2 -0.01 -0.1610305958132045 Jul 16, 2014 6.21 -0.01 -0.1607717041800643 Jul 15, 2014 6.22 0 0 Jul 14, 2014 6.22 0 0 Jul 11, 2014 6.22 -0.01 -0.16051364365971107 Jul 10, 2014 6.23 0 0 Jul 9, 2014 6.23 0 0 Jul 8, 2014 6.23 -0.01 -0.16025641025641027 Jul 7, 2014 6.24 0.04 0.6451612903225806 Jul 4, 2014 6.2 -0.04 -0.6410256410256411 Jul 3, 2014 6.24 0 0 Jul 2, 2014 6.24 0 0 Jul 1, 2014 6.24 0.01 0.16051364365971107 Jun 30, 2014 6.23 -0.02 -0.32 Jun 27, 2014 6.25 0 0 Jun 26, 2014 6.25 0 0 Jun 25, 2014 6.25 -0.01 -0.1597444089456869 Jun 24, 2014 6.26 0.01 0.16 Jun 20, 2014 6.25 0.01 0.16025641025641027 Jun 19, 2014 6.24 0 0 Jun 18, 2014 6.24 0 0 Jun 17, 2014 6.24 0.01 0.16051364365971107 Jun 16, 2014 6.23 0 0 Jun 13, 2014 6.23 0.01 0.1607717041800643 Jun 12, 2014 6.22 -0.01 -0.16051364365971107 Jun 11, 2014 6.23 0 0 Jun 10, 2014 6.23 0.02 0.322061191626409 Jun 6, 2014 6.21 0.01 0.16129032258064516 Jun 4, 2014 6.2 0 0 Jun 3, 2014 6.2 0 0 Jun 2, 2014 6.2 0.01 0.16155088852988692 May 30, 2014 6.19 -0.01 -0.16129032258064516 May 28, 2014 6.2 0 0 May 27, 2014 6.2 0 0 May 26, 2014 6.2 0.01 0.16155088852988692 May 23, 2014 6.19 -0.01 -0.16129032258064516 May 22, 2014 6.2 0 0 May 21, 2014 6.2 0.01 0.16155088852988692 May 20, 2014 6.19 0 0 May 19, 2014 6.19 0 0 May 16, 2014 6.19 -0.01 -0.16129032258064516 May 15, 2014 6.2 0 0 May 14, 2014 6.2 0 0 May 13, 2014 6.2 0 0 May 12, 2014 6.2 0 0 May 9, 2014 6.2 0 0 May 8, 2014 6.2 0.04 0.6493506493506493 May 7, 2014 6.16 -0.03 -0.48465266558966075 May 6, 2014 6.19 0 0 May 5, 2014 6.19 0.01 0.16181229773462782 May 2, 2014 6.18 0.01 0.1620745542949757 Apr 30, 2014 6.17 -0.03 -0.4838709677419355 Apr 29, 2014 6.2 0 0 Apr 28, 2014 6.2 0 0 Apr 25, 2014 6.2 0 0 Apr 24, 2014 6.2 0.01 0.16155088852988692 Apr 23, 2014 6.19 0 0 Apr 22, 2014 6.19 0.01 0.16181229773462782 Apr 17, 2014 6.18 0 0 Apr 16, 2014 6.18 0 0 Apr 15, 2014 6.18 0 0 Apr 14, 2014 6.18 0 0 Apr 11, 2014 6.18 -0.02 -0.3225806451612903 Apr 10, 2014 6.2 0 0 Apr 9, 2014 6.2 0.01 0.16155088852988692 Apr 8, 2014 6.19 -0.01 -0.16129032258064516 Apr 7, 2014 6.2 0.01 0.16155088852988692 Apr 4, 2014 6.19 0 0 Apr 3, 2014 6.19 0 0 Apr 2, 2014 6.19 0.02 0.3241491085899514 Apr 1, 2014 6.17 0.01 0.16233766233766234 Mar 31, 2014 6.16 -0.02 -0.32362459546925565 Mar 28, 2014 6.18 0 0 Mar 27, 2014 6.18 0 0 Mar 26, 2014 6.18 0 0 Mar 25, 2014 6.18 0 0 Mar 24, 2014 6.18 0.01 0.1620745542949757 Mar 21, 2014 6.17 -0.01 -0.16181229773462782 Mar 20, 2014 6.18 0 0 Mar 19, 2014 6.18 0.01 0.1620745542949757 Mar 18, 2014 6.17 0.04 0.6525285481239804 Mar 17, 2014 6.13 -0.04 -0.6482982171799028 Mar 14, 2014 6.17 0 0 Mar 13, 2014 6.17 -0.01 -0.16181229773462782 Mar 12, 2014 6.18 -0.01 -0.16155088852988692 Mar 11, 2014 6.19 0 0 Mar 10, 2014 6.19 -0.01 -0.16129032258064516 Mar 7, 2014 6.2 0 0 Mar 6, 2014 6.2 0 0 Mar 5, 2014 6.2 0.01 0.16155088852988692 Mar 4, 2014 6.19 0 0 Mar 3, 2014 6.19 0.01 0.16181229773462782 Feb 28, 2014 6.18 -0.02 -0.3225806451612903 Feb 27, 2014 6.2 0.01 0.16155088852988692 Feb 26, 2014 6.19 0 0 Feb 25, 2014 6.19 0.01 0.16181229773462782 Feb 24, 2014 6.18 0.01 0.1620745542949757 Feb 21, 2014 6.17 0 0 Feb 20, 2014 6.17 0.01 0.16233766233766234 Feb 19, 2014 6.16 0.01 0.16260162601626016 Feb 18, 2014 6.15 0 0 Feb 17, 2014 6.15 0.01 0.16286644951140064 Feb 14, 2014 6.14 0.01 0.1631321370309951 Feb 13, 2014 6.13 0.01 0.16339869281045752 Feb 12, 2014 6.12 0.01 0.16366612111292964 Feb 11, 2014 6.11 0.01 0.16393442622950818 Feb 10, 2014 6.1 0.01 0.16420361247947454 Feb 7, 2014 6.09 0.02 0.32948929159802304 Feb 6, 2014 6.07 0 0 Feb 5, 2014 6.07 0 0 Feb 4, 2014 6.07 -0.02 -0.3284072249589491 Feb 3, 2014 6.09 0 0 Jan 31, 2014 6.09 -0.02 -0.32733224222585927 Jan 30, 2014 6.11 0 0 Jan 29, 2014 6.11 0 0 Jan 28, 2014 6.11 -0.01 -0.16339869281045752 Jan 27, 2014 6.12 -0.02 -0.3257328990228013 Jan 24, 2014 6.14 -0.01 -0.16260162601626016 Jan 23, 2014 6.15 0 0 Jan 22, 2014 6.15 0 0 Jan 21, 2014 6.15 0 0 Jan 20, 2014 6.15 0 0 Jan 17, 2014 6.15 0.01 0.16286644951140064 Jan 16, 2014 6.14 0 0 Jan 15, 2014 6.14 0.01 0.1631321370309951 Jan 14, 2014 6.13 0 0 Jan 13, 2014 6.13 0.01 0.16339869281045752 Jan 10, 2014 6.12 0 0 Jan 9, 2014 6.12 0.01 0.16366612111292964 Jan 8, 2014 6.11 0.01 0.16393442622950818 Jan 7, 2014 6.1 0.01 0.16420361247947454 Jan 6, 2014 6.09 0 0 Jan 3, 2014 6.09 0.01 0.16447368421052633 Jan 2, 2014 6.08 0 0 Dec 31, 2013 6.08 -0.02 -0.32786885245901637 Dec 30, 2013 6.1 0 0 Dec 27, 2013 6.1 0.01 0.16420361247947454 Dec 23, 2013 6.09 0.01 0.16447368421052633 Dec 20, 2013 6.08 0 0 Dec 19, 2013 6.08 0.01 0.16474464579901152 Dec 18, 2013 6.07 -0.01 -0.16447368421052633 Dec 17, 2013 6.08 0.01 0.16474464579901152 Dec 16, 2013 6.07 0.01 0.16501650165016502 Dec 13, 2013 6.06 -0.01 -0.16474464579901152 Dec 12, 2013 6.07 0 0 Dec 11, 2013 6.07 0 0 Dec 10, 2013 6.07 0 0 Dec 9, 2013 6.07 0.02 0.3305785123966942 Dec 6, 2013 6.05 0 0 Dec 5, 2013 6.05 0 0 Dec 4, 2013 6.05 0 0 Dec 3, 2013 6.05 -0.01 -0.16501650165016502 Dec 2, 2013 6.06 0 0 Nov 29, 2013 6.06 -0.02 -0.32894736842105265 Nov 28, 2013 6.08 0.01 0.16474464579901152 Nov 27, 2013 6.07 0.01 0.16501650165016502 Nov 26, 2013 6.06 0.01 0.1652892561983471 Nov 25, 2013 6.05 0 0 Nov 22, 2013 6.05 0 0 Nov 21, 2013 6.05 0 0 Nov 20, 2013 6.05 0 0 Nov 19, 2013 6.05 0.01 0.16556291390728478 Nov 18, 2013 6.04 0.01 0.16583747927031509 Nov 15, 2013 6.03 0.01 0.16611295681063123 Nov 14, 2013 6.02 0 0 Nov 13, 2013 6.02 -0.01 -0.16583747927031509 Nov 12, 2013 6.03 0 0 Nov 11, 2013 6.03 -0.01 -0.16556291390728478 Nov 8, 2013 6.04 0 0 Nov 7, 2013 6.04 0 0 Nov 6, 2013 6.04 -0.01 -0.1652892561983471 Nov 5, 2013 6.05 0 0 Nov 4, 2013 6.05 0.01 0.16556291390728478 Oct 31, 2013 6.04 -0.02 -0.33003300330033003 Oct 30, 2013 6.06 0 0 Oct 29, 2013 6.06 0 0 Oct 28, 2013 6.06 0 0 Oct 25, 2013 6.06 0.01 0.1652892561983471 Oct 24, 2013 6.05 0 0 Oct 23, 2013 6.05 0.01 0.16556291390728478 Oct 22, 2013 6.04 0.01 0.16583747927031509 Oct 21, 2013 6.03 0.01 0.16611295681063123 Oct 18, 2013 6.02 0.02 0.3333333333333333 Oct 17, 2013 6 0.01 0.1669449081803005 Oct 16, 2013 5.99 0 0 Oct 15, 2013 5.99 0.01 0.16722408026755853 Oct 14, 2013 5.98 0 0 Oct 11, 2013 5.98 0.01 0.16750418760469013 Oct 10, 2013 5.97 0 0 Oct 9, 2013 5.97 0 0 Oct 8, 2013 5.97 0 0 Oct 7, 2013 5.97 0 0 Oct 4, 2013 5.97 0.01 0.16778523489932887 Oct 3, 2013 5.96 0.01 0.16806722689075632 Oct 2, 2013 5.95 0 0 Oct 1, 2013 5.95 -0.01 -0.16778523489932887 Sep 30, 2013 5.96 -0.03 -0.5008347245409015 Sep 27, 2013 5.99 -0.01 -0.16666666666666666 Sep 26, 2013 6 0 0 Sep 25, 2013 6 0 0 Sep 24, 2013 6 0 0 Sep 23, 2013 6 -0.01 -0.16638935108153077 Sep 20, 2013 6.01 0.03 0.5016722408026756 Sep 19, 2013 5.98 0.01 0.16750418760469013 Sep 18, 2013 5.97 0.01 0.16778523489932887 Sep 17, 2013 5.96 0.02 0.3367003367003367 Sep 16, 2013 5.94 0 0 Sep 13, 2013 5.94 0.01 0.16863406408094436 Sep 12, 2013 5.93 0.01 0.16891891891891891 Sep 11, 2013 5.92 0 0 Sep 10, 2013 5.92 0.01 0.1692047377326565 Sep 9, 2013 5.91 0.01 0.1694915254237288 Sep 6, 2013 5.9 -0.01 -0.1692047377326565 Sep 5, 2013 5.91 0.01 0.1694915254237288 Sep 4, 2013 5.9 0.01 0.1697792869269949 Sep 3, 2013 5.89 0 0 Sep 2, 2013 5.89 0 0 Aug 30, 2013 5.89 -0.01 -0.1694915254237288 Aug 29, 2013 5.9 0 0 Aug 28, 2013 5.9 -0.01 -0.1692047377326565 Aug 27, 2013 5.91 0 0 Aug 26, 2013 5.91 0.01 0.1694915254237288 Aug 23, 2013 5.9 0 0 Aug 22, 2013 5.9 0 0 Aug 21, 2013 5.9 -0.01 -0.1692047377326565 Aug 20, 2013 5.91 -0.01 -0.16891891891891891 Aug 19, 2013 5.92 0 0 Aug 16, 2013 5.92 -0.02 -0.3367003367003367 Aug 14, 2013 5.94 0 0 Aug 13, 2013 5.94 0 0 Aug 12, 2013 5.94 0 0 Aug 9, 2013 5.94 0.01 0.16863406408094436 Aug 8, 2013 5.93 -0.01 -0.16835016835016836 Aug 7, 2013 5.94 -0.01 -0.16806722689075632 Aug 6, 2013 5.95 0 0 Aug 5, 2013 5.95 0 0 Aug 2, 2013 5.95 0 0 Aug 1, 2013 5.95 0 0 Jul 31, 2013 5.95 -0.03 -0.5016722408026756 Jul 30, 2013 5.98 0 0 Jul 29, 2013 5.98 0 0 Jul 26, 2013 5.98 -0.02 -0.3333333333333333 Jul 25, 2013 6 -0.02 -0.33222591362126247 Jul 24, 2013 6.02 0 0 Jul 23, 2013 6.02 0.01 0.16638935108153077 Jul 22, 2013 6.01 0.02 0.333889816360601 Jul 19, 2013 5.99 0.02 0.33500837520938026 Jul 18, 2013 5.97 0.02 0.33613445378151263 Jul 17, 2013 5.95 0.02 0.3372681281618887 Jul 16, 2013 5.93 0.01 0.16891891891891891 Jul 15, 2013 5.92 0.02 0.3389830508474576 Jul 12, 2013 5.9 0.03 0.5110732538330494 Jul 11, 2013 5.87 0.01 0.17064846416382254 Jul 10, 2013 5.86 0.02 0.3424657534246575 Jul 9, 2013 5.84 -0.01 -0.17094017094017094 Jul 8, 2013 5.85 0 0 Jul 5, 2013 5.85 0 0 Jul 4, 2013 5.85 -0.01 -0.17064846416382254 Jul 3, 2013 5.86 0.01 0.17094017094017094 Jul 2, 2013 5.85 0.01 0.17123287671232876 Jul 1, 2013 5.84 0.01 0.17152658662092624 Jun 28, 2013 5.83 0.01 0.1718213058419244 Jun 27, 2013 5.82 0.03 0.5181347150259067 Jun 26, 2013 5.79 -0.01 -0.1724137931034483 Jun 25, 2013 5.8 -0.07 -1.192504258943782 Jun 24, 2013 5.87 -0.01 -0.17006802721088435 Jun 21, 2013 5.88 -0.09 -1.5075376884422111 Jun 20, 2013 5.97 0 0 Jun 19, 2013 5.97 0 0 Jun 18, 2013 5.97 0.01 0.16778523489932887 Jun 17, 2013 5.96 0.03 0.5059021922428331 Jun 14, 2013 5.93 0.02 0.338409475465313 Jun 13, 2013 5.91 -0.03 -0.5050505050505051 Jun 12, 2013 5.94 -0.04 -0.6688963210702341 Jun 11, 2013 5.98 -0.01 -0.1669449081803005 Jun 10, 2013 5.99 0.04 0.6722689075630253 Jun 7, 2013 5.95 -0.01 -0.16778523489932887 Jun 6, 2013 5.96 -0.04 -0.6666666666666666 Jun 5, 2013 6 -0.02 -0.33222591362126247 Jun 4, 2013 6.02 -0.03 -0.49586776859504134 Jun 3, 2013 6.05 -0.01 -0.16501650165016502 May 31, 2013 6.06 -0.03 -0.49261083743842365 May 30, 2013 6.09 -0.03 -0.49019607843137253 May 29, 2013 6.12 -0.01 -0.1631321370309951 May 28, 2013 6.13 0 0 May 27, 2013 6.13 0 0 May 24, 2013 6.13 -0.02 -0.3252032520325203 May 23, 2013 6.15 -0.04 -0.6462035541195477 May 22, 2013 6.19 0 0 May 21, 2013 6.19 0.05 0.8143322475570033 May 17, 2013 6.14 0 0 May 16, 2013 6.14 -0.01 -0.16260162601626016 May 15, 2013 6.15 0 0 May 14, 2013 6.15 0.02 0.3262642740619902 May 13, 2013 6.13 -0.04 -0.6482982171799028 May 10, 2013 6.17 0 0 May 8, 2013 6.17 0.02 0.3252032520325203 May 7, 2013 6.15 0 0 May 6, 2013 6.15 0.02 0.3262642740619902 May 3, 2013 6.13 0.01 0.16339869281045752 May 2, 2013 6.12 0.02 0.32786885245901637 Apr 30, 2013 6.1 -0.01 -0.16366612111292964 Apr 29, 2013 6.11 0 0 Apr 26, 2013 6.11 0.02 0.33 Apr 25, 2013 6.09 0.01 0.16 Apr 24, 2013 6.08 0.01 0.16 Apr 23, 2013 6.07 0.01 0.17 Apr 22, 2013 6.06 0 0 Apr 19, 2013 6.06 0 0 Apr 18, 2013 6.06 -0.01 -0.16 Apr 17, 2013 6.07 0.01 0.17 Apr 16, 2013 6.06 -0.02 -0.33 Apr 15, 2013 6.08 0 0 Apr 12, 2013 6.08 0.02 0.33 Apr 11, 2013 6.06 0.01 0.17 Apr 10, 2013 6.05 0.01 0.17 Apr 9, 2013 6.04 0.01 0.17 Apr 8, 2013 6.03 0 0 Apr 5, 2013 6.03 -0.01 -0.17 Apr 4, 2013 6.04 0 0 Apr 3, 2013 6.04 0.01 0.17 Apr 2, 2013 6.03 0.01 0.17 Mar 28, 2013 6.02 -0.03 -0.5 Mar 27, 2013 6.05 0 0 Mar 26, 2013 6.05 0 0 Mar 25, 2013 6.05 0 0 Mar 22, 2013 6.05 0 0 Mar 21, 2013 6.05 0 0 Mar 20, 2013 6.05 0.01 0.17 Mar 19, 2013 6.04 -0.01 -0.17 Mar 18, 2013 6.05 0.01 0.17 Mar 15, 2013 6.04 0 0 Mar 14, 2013 6.04 0.01 0.17 Mar 13, 2013 6.03 0 0 Mar 12, 2013 6.03 0 0 Mar 11, 2013 6.03 0.01 0.17 Mar 8, 2013 6.02 0 0 Mar 7, 2013 6.02 0.01 0.17 Mar 6, 2013 6.01 0.01 0.17 Mar 5, 2013 6 0 0 Mar 4, 2013 6 0.01 0.17 Mar 1, 2013 5.99 0 0 Feb 28, 2013 5.99 -0.01 -0.17 Feb 27, 2013 6 -0.01 -0.17 Feb 26, 2013 6.01 0.01 0.17 Feb 25, 2013 6 0.01 0.17 Feb 22, 2013 5.99 -0.01 -0.17 Feb 21, 2013 6 -0.01 -0.17 Feb 20, 2013 6.01 0 0 Feb 19, 2013 6.01 0 0 Feb 18, 2013 6.01 0.01 0.17 Feb 15, 2013 6 0 0 Feb 14, 2013 6 0.01 0.17 Feb 13, 2013 5.99 0.01 0.17 Feb 12, 2013 5.98 0 0 Feb 11, 2013 5.98 0 0 Feb 8, 2013 5.98 -0.01 -0.17 Feb 7, 2013 5.99 0 0 Feb 6, 2013 5.99 -0.01 -0.17 Feb 5, 2013 6 -0.01 -0.17 Feb 4, 2013 6.01 0 0 Feb 1, 2013 6.01 -0.01 -0.17 Jan 31, 2013 6.02 -0.04 -0.66 Jan 30, 2013 6.06 -0.02 -0.33 Jan 29, 2013 6.08 0 0 Jan 28, 2013 6.08 0.01 0.16 Jan 25, 2013 6.07 0 0 Jan 24, 2013 6.07 0.01 0.16501650165016502 Jan 23, 2013 6.06 0 0 Jan 22, 2013 6.06 0 0 Jan 21, 2013 6.06 0.01 0.17 Jan 18, 2013 6.05 0 0 Jan 17, 2013 6.05 0.01 0.16556291390728478 Jan 16, 2013 6.04 -0.01 -0.1652892561983471 Jan 15, 2013 6.05 0 0 Jan 14, 2013 6.05 0.01 0.16556291390728478 Jan 11, 2013 6.04 0.01 0.16583747927031509 Jan 10, 2013 6.03 0.01 0.16611295681063123 Jan 9, 2013 6.02 0 0 Jan 8, 2013 6.02 0 0 Jan 7, 2013 6.02 0.01 0.16638935108153077 Jan 4, 2013 6.01 0.01 0.16666666666666666 Jan 3, 2013 6 0.03 0.5025125628140703 Jan 2, 2013 5.97 0 0 Dec 31, 2012 5.97 -0.02 -0.333889816360601 Dec 28, 2012 5.99 0 0 Dec 27, 2012 5.99 -- -- Dec 21, 2012 6 0 0 Dec 20, 2012 6 0.01 0.1669449081803005 Dec 19, 2012 5.99 0.01 0.16722408026755853 Dec 18, 2012 5.98 0 0 Dec 17, 2012 5.98 0 0 Dec 14, 2012 5.98 0 0 Dec 13, 2012 5.98 0.01 0.16750418760469013 Dec 12, 2012 5.97 0.01 0.16778523489932887 Dec 11, 2012 5.96 0.01 0.16806722689075632 Dec 10, 2012 5.95 0.01 0.16835016835016836 Dec 7, 2012 5.94 0.01 0.16863406408094436 Dec 6, 2012 5.93 0.01 0.17 Dec 5, 2012 5.92 0.01 0.17 Dec 4, 2012 5.91 0.01 0.17 Dec 3, 2012 5.9 0.01 0.17 Nov 30, 2012 5.89 -0.01 -0.17 Nov 29, 2012 5.9 0.01 0.17 Nov 28, 2012 5.89 0 0 Nov 27, 2012 5.89 0.01 0.17 Nov 26, 2012 5.88 0.01 0.17 Nov 23, 2012 5.87 0 0 Nov 22, 2012 5.87 0.01 0.17 Nov 21, 2012 5.86 0.01 0.17 Nov 20, 2012 5.85 0.02 0.34 Nov 19, 2012 5.83 0 0 Nov 16, 2012 5.83 -0.03 -0.51 Nov 15, 2012 5.86 0 0 Nov 14, 2012 5.86 -0.02 -0.34 Nov 13, 2012 5.88 0.01 0.17 Nov 12, 2012 5.87 -0.02 -0.34 Nov 9, 2012 5.89 -0.01 -0.17 Nov 8, 2012 5.9 -0.01 -0.17 Nov 7, 2012 5.91 0.02 0.34 Nov 6, 2012 5.89 0 0 Nov 5, 2012 5.89 0 0 Nov 2, 2012 5.89 0.01 0.17 Oct 31, 2012 5.88 -0.03 -0.51 Oct 29, 2012 5.91 -0.01 -0.17 Oct 26, 2012 5.92 0 0 Oct 25, 2012 5.92 0 0 Oct 24, 2012 5.92 -0.01 -0.17 Oct 23, 2012 5.93 -0.01 -0.17 Oct 22, 2012 5.94 0 0 Oct 19, 2012 5.94 0 0 Oct 18, 2012 5.94 0.02 0.34 Oct 17, 2012 5.92 0.01 0.17 Oct 16, 2012 5.91 0.01 0.17 Oct 15, 2012 5.9 0 0 Oct 12, 2012 5.9 0.01 0.17 Oct 11, 2012 5.89 0 0 Oct 10, 2012 5.89 -0.01 -0.17 Oct 9, 2012 5.9 0.01 0.17 Oct 8, 2012 5.89 0.01 0.17 Oct 5, 2012 5.88 0.01 0.17 Oct 4, 2012 5.87 0 0 Oct 3, 2012 5.87 0 0 Oct 2, 2012 5.87 0.01 0.17 Oct 1, 2012 5.86 0 0 Sep 28, 2012 5.86 -0.01 -0.17 Sep 27, 2012 5.87 -0.03 -0.51 Sep 26, 2012 5.9 -0.02 -0.34 Sep 25, 2012 5.92 -0.01 -0.17 Sep 24, 2012 5.93 0 0 Sep 21, 2012 5.93 -0.01 -0.17 Sep 20, 2012 5.94 0 0 Sep 19, 2012 5.94 0 0 Sep 18, 2012 5.94 0 0 Sep 17, 2012 5.94 0.03 0.51 Sep 14, 2012 5.91 0.01 0.17 Sep 13, 2012 5.9 0.02 0.34 Sep 12, 2012 5.88 0.01 0.17 Sep 11, 2012 5.87 -- -- Sep 10, 2012 5.9 -- -- Sep 7, 2012 5.84 -- -- Sep 6, 2012 5.82 -- -- Sep 5, 2012 5.82 -- -- Sep 4, 2012 5.81 -- -- Sep 3, 2012 5.81 -- -- Aug 31, 2012 5.81 -0.02 -0.34 Aug 30, 2012 5.83 -- -- Aug 29, 2012 5.83 -- -- Aug 28, 2012 5.87 -- -- Aug 27, 2012 5.82 -- -- Aug 24, 2012 5.82 -- -- Aug 23, 2012 5.82 -- -- Aug 22, 2012 5.82 -- -- Aug 21, 2012 5.81 -- -- Aug 20, 2012 5.81 -- -- Aug 17, 2012 5.84 -- -- Aug 16, 2012 5.84 -- -- Aug 14, 2012 5.81 -- -- Aug 13, 2012 5.81 -- -- Aug 10, 2012 5.81 -- -- Aug 9, 2012 5.81 -- -- Aug 8, 2012 5.81 -- -- Aug 7, 2012 5.8 -- -- Aug 6, 2012 5.79 -- -- Aug 3, 2012 5.78 -- -- Aug 2, 2012 5.78 -- -- Aug 1, 2012 5.77 -- -- Jul 31, 2012 5.76 -0.01 -0.17 Jul 30, 2012 5.77 -- -- Jul 27, 2012 5.76 -- -- Jul 26, 2012 5.75 -- -- Jul 25, 2012 5.75 -- -- Jul 24, 2012 5.75 -- -- Jul 23, 2012 5.77 -- -- Jul 20, 2012 5.77 -- -- Jul 19, 2012 5.75 -- -- Jul 18, 2012 5.75 -- -- Jul 17, 2012 5.74 -- -- Jul 16, 2012 5.74 -- -- Jul 13, 2012 5.78 -- -- Jul 12, 2012 5.74 -- -- Jul 11, 2012 5.74 -- -- Jul 10, 2012 5.73 -- -- Jul 9, 2012 5.73 -- -- Jul 6, 2012 5.73 -- -- Jul 5, 2012 5.73 -- -- Jul 4, 2012 5.72 -- -- Jul 3, 2012 5.71 -- -- Jul 2, 2012 5.7 -- -- Jun 29, 2012 5.68 -0.02 -0.35 Jun 28, 2012 5.7 -- -- Jun 27, 2012 5.7 -- -- Jun 26, 2012 5.7 -- -- Jun 25, 2012 5.71 -- -- Jun 22, 2012 5.71 -- -- Jun 21, 2012 5.7 -- -- Jun 20, 2012 5.69 -- -- Jun 19, 2012 5.65 -- -- Jun 18, 2012 5.65 -- -- Jun 15, 2012 5.63 -- -- Jun 14, 2012 5.63 -- -- Jun 13, 2012 5.63 -- -- Jun 12, 2012 5.63 -- -- Jun 11, 2012 5.63 -- -- Jun 8, 2012 5.62 -- -- Jun 7, 2012 5.59 -- -- Jun 6, 2012 5.56 -- -- Jun 5, 2012 5.57 -- -- Jun 4, 2012 5.58 -- -- Jun 1, 2012 5.61 -- -- May 31, 2012 5.62 -0.04 -0.71 May 30, 2012 5.66 -- -- May 29, 2012 5.65 -- -- May 25, 2012 5.64 -- -- May 24, 2012 5.64 -- -- May 23, 2012 5.65 -- -- May 22, 2012 5.63 -- -- May 21, 2012 5.65 -- -- May 18, 2012 5.62 -- -- May 16, 2012 5.73 -- -- May 15, 2012 5.74 -- -- May 14, 2012 5.76 -- -- May 11, 2012 5.76 -- -- May 10, 2012 5.75 -- -- May 9, 2012 5.76 -- -- May 8, 2012 5.76 -- -- May 7, 2012 5.77 -- -- May 4, 2012 5.77 -- -- May 3, 2012 5.76 -- -- May 2, 2012 5.75 -- -- Apr 30, 2012 5.73 -0.02 -0.35 Apr 27, 2012 5.75 -- -- Apr 26, 2012 5.74 -- -- Apr 25, 2012 5.72 -- -- Apr 24, 2012 5.71 -- -- Apr 23, 2012 5.71 -- -- Apr 20, 2012 5.7 -- -- Apr 19, 2012 5.7 -- -- Apr 18, 2012 5.7 -- -- Apr 17, 2012 5.69 -- -- Apr 16, 2012 5.69 -- -- Apr 13, 2012 5.69 -- -- Apr 12, 2012 5.67 -- -- Apr 11, 2012 5.67 -- -- Apr 10, 2012 5.69 -- -- Apr 5, 2012 5.71 -- -- Apr 4, 2012 5.72 -- -- Apr 3, 2012 5.72 -- -- Apr 2, 2012 5.71 -- -- Mar 30, 2012 5.71 -0.04 -0.7 Mar 29, 2012 5.75 -- -- Mar 28, 2012 5.75 -- -- Mar 27, 2012 5.74 -- -- Mar 26, 2012 5.74 -- -- Mar 23, 2012 5.73 -- -- Mar 22, 2012 5.74 -- -- Mar 21, 2012 5.74 -- -- Mar 20, 2012 5.75 -- -- Mar 19, 2012 5.74 -- -- Mar 16, 2012 5.74 -- -- Mar 15, 2012 5.75 -- -- Mar 14, 2012 5.74 -- -- Mar 13, 2012 5.73 -- -- Mar 12, 2012 5.73 -- -- Mar 9, 2012 5.72 -- -- Mar 8, 2012 5.71 -- -- Mar 7, 2012 5.7 -- -- Mar 6, 2012 5.74 -- -- Mar 5, 2012 5.76 -- -- Mar 2, 2012 5.76 -- -- Mar 1, 2012 5.75 -- -- Feb 29, 2012 5.75 -0.01 -0.17 Feb 28, 2012 5.76 -- -- Feb 27, 2012 5.76 -- -- Feb 24, 2012 5.74 -- -- Feb 23, 2012 5.72 -- -- Feb 22, 2012 5.72 -- -- Feb 21, 2012 5.72 -- -- Feb 20, 2012 5.71 -- -- Feb 17, 2012 5.7 -- -- Feb 16, 2012 5.7 -- -- Feb 15, 2012 5.7 -- -- Feb 14, 2012 5.71 -- -- Feb 13, 2012 5.7 -- -- Feb 10, 2012 5.75 -- -- Feb 9, 2012 5.71 -- -- Feb 8, 2012 5.7 -- -- Feb 7, 2012 5.7 -- -- Feb 6, 2012 5.69 -- -- Feb 3, 2012 5.68 -- -- Feb 2, 2012 5.67 -- -- Feb 1, 2012 5.66 -- -- Jan 31, 2012 5.65 -0.03 -0.53 Jan 30, 2012 5.68 -- -- Jan 27, 2012 5.68 -- -- Jan 26, 2012 5.66 -- -- Jan 25, 2012 5.64 -- -- Jan 24, 2012 5.63 -- -- Jan 23, 2012 5.62 -- -- Jan 20, 2012 5.61 -- -- Jan 19, 2012 5.59 -- -- Jan 18, 2012 5.58 -- -- Jan 17, 2012 5.57 -- -- Jan 16, 2012 5.56 -- -- Jan 13, 2012 5.57 -- -- Jan 12, 2012 5.57 -- -- Jan 11, 2012 5.56 -- -- Jan 10, 2012 5.55 -- -- Jan 9, 2012 5.55 -- -- Jan 6, 2012 5.54 -- -- Jan 5, 2012 5.53 -- -- Jan 4, 2012 5.53 -- -- Jan 3, 2012 5.5 -- -- Jan 2, 2012 5.5 -- -- Dec 30, 2011 5.49 -0.02 -0.36 Dec 29, 2011 5.51 -- -- Dec 28, 2011 5.51 -- -- Dec 27, 2011 5.54 -- -- Dec 23, 2011 5.49 -- -- Dec 22, 2011 5.48 -- -- Dec 21, 2011 5.47 -- -- Dec 20, 2011 5.46 -- -- Dec 19, 2011 5.46 -- -- Dec 16, 2011 5.45 -- -- Dec 15, 2011 5.45 -- -- Dec 14, 2011 5.46 -- -- Dec 13, 2011 5.46 -- -- Dec 12, 2011 5.47 -- -- Dec 9, 2011 5.47 -- -- Dec 8, 2011 5.47 -- -- Dec 7, 2011 5.46 -- -- Dec 6, 2011 5.46 -- -- Dec 5, 2011 5.43 -- -- Dec 2, 2011 5.41 -- -- Dec 1, 2011 5.4 -- -- Nov 30, 2011 5.36 -0.03 -0.56 Nov 29, 2011 5.39 -- -- Nov 28, 2011 5.38 -- -- Nov 25, 2011 5.38 -- -- Nov 24, 2011 5.38 -- -- Nov 23, 2011 5.4 -- -- Nov 22, 2011 5.42 -- -- Nov 21, 2011 5.45 -- -- Nov 18, 2011 5.46 -- -- Nov 17, 2011 5.48 -- -- Nov 16, 2011 5.48 -- -- Nov 15, 2011 5.49 -- -- Nov 14, 2011 5.49 -- -- Nov 11, 2011 5.49 -- -- Nov 10, 2011 5.5 -- -- Nov 9, 2011 5.53 -- -- Nov 8, 2011 5.53 -- -- Nov 7, 2011 5.53 -- -- Nov 4, 2011 5.53 -- -- Nov 3, 2011 5.51 -- -- Nov 2, 2011 5.5 -- -- Oct 31, 2011 5.56 -0.02 -0.36 Oct 28, 2011 5.58 -- -- Oct 27, 2011 5.52 -- -- Oct 26, 2011 5.51 -- -- Oct 25, 2011 5.48 -- -- Oct 24, 2011 5.46 -- -- Oct 21, 2011 5.42 -- -- Oct 20, 2011 5.41 -- -- Oct 19, 2011 5.38 -- -- Oct 18, 2011 5.37 -- -- Oct 17, 2011 5.36 -- -- Oct 14, 2011 5.37 -- -- Oct 13, 2011 5.32 -- -- Oct 12, 2011 5.27 -- -- Oct 11, 2011 5.24 -- -- Oct 10, 2011 5.23 -- -- Oct 7, 2011 5.2 -- -- Oct 6, 2011 5.15 -- -- Oct 5, 2011 5.14 -- -- Oct 4, 2011 5.22 -- -- Oct 3, 2011 5.26 -- -- Sep 30, 2011 5.3 -0.04 -0.75 Sep 29, 2011 5.34 -- -- Sep 28, 2011 5.36 -- -- Sep 27, 2011 5.36 -- -- Sep 26, 2011 5.36 -- -- Sep 23, 2011 5.39 -- -- Sep 22, 2011 5.44 -- -- Sep 21, 2011 5.44 -- -- Sep 20, 2011 5.43 -- -- Sep 19, 2011 5.45 -- -- Sep 16, 2011 5.44 -- -- Sep 15, 2011 5.42 -- -- Sep 14, 2011 5.41 -- -- Sep 13, 2011 5.42 -- -- Sep 12, 2011 5.46 -- -- Sep 9, 2011 5.47 -- -- Sep 8, 2011 5.46 -- -- Sep 7, 2011 5.44 -- -- Sep 6, 2011 5.49 -- -- Sep 5, 2011 5.49 -- -- Sep 2, 2011 5.48 -- -- Sep 1, 2011 5.47 -- -- Aug 31, 2011 5.43 -0.04 -0.73 Aug 30, 2011 5.47 -- -- Aug 29, 2011 5.42 -- -- Aug 26, 2011 5.43 -- -- Aug 25, 2011 5.42 -- -- Aug 24, 2011 5.44 -- -- Aug 23, 2011 5.47 -- -- Aug 22, 2011 5.48 -- -- Aug 19, 2011 5.5 -- -- Aug 18, 2011 5.53 -- -- Aug 17, 2011 5.51 -- -- Aug 16, 2011 5.51 -- -- Aug 12, 2011 5.41 -- -- Aug 11, 2011 5.42 -- -- Aug 10, 2011 5.44 -- -- Aug 9, 2011 5.49 -- -- Aug 8, 2011 5.65 -- -- Aug 5, 2011 5.69 -- -- Aug 4, 2011 5.73 -- -- Aug 3, 2011 5.76 -- -- Aug 2, 2011 5.78 -- -- Aug 1, 2011 5.78 -- -- Jul 29, 2011 5.78 -0.04 -0.69 Jul 28, 2011 5.82 -- -- Jul 27, 2011 5.82 -- -- Jul 26, 2011 5.82 -- -- Jul 25, 2011 5.82 -- -- Jul 22, 2011 5.8 -- -- Jul 21, 2011 5.79 -- -- Jul 20, 2011 5.78 -- -- Jul 19, 2011 5.78 -- -- Jul 18, 2011 5.79 -- -- Jul 15, 2011 5.78 -- -- Jul 14, 2011 5.78 -- -- Jul 13, 2011 5.77 -- -- Jul 12, 2011 5.78 -- -- Jul 11, 2011 5.8 -- -- Jul 8, 2011 5.8 -- -- Jul 7, 2011 5.78 -- -- Jul 6, 2011 5.78 -- -- Jul 5, 2011 5.77 -- -- Jul 4, 2011 5.77 -- -- Jul 1, 2011 5.75 -- -- Jun 30, 2011 5.72 -0.01 -0.17 Jun 29, 2011 5.73 -- -- Jun 28, 2011 5.72 -- -- Jun 27, 2011 5.72 -- -- Jun 24, 2011 5.72 -- -- Jun 22, 2011 5.72 -- -- Jun 21, 2011 5.71 -- -- Jun 20, 2011 5.73 -- -- Jun 17, 2011 5.73 -- -- Jun 16, 2011 5.71 -- -- Jun 15, 2011 5.76 -- -- Jun 14, 2011 5.76 -- -- Jun 10, 2011 5.78 -- -- Jun 9, 2011 5.79 -- -- Jun 8, 2011 5.81 -- -- Jun 7, 2011 5.86 -- -- Jun 6, 2011 5.82 -- -- Jun 3, 2011 5.83 -- -- Jun 1, 2011 5.85 -- -- May 31, 2011 5.84 -0.03 -0.51 May 30, 2011 5.87 -- -- May 27, 2011 5.86 -- -- May 26, 2011 5.87 -- -- May 25, 2011 5.87 -- -- May 24, 2011 5.87 -- -- May 23, 2011 5.89 -- -- May 20, 2011 5.89 -- -- May 19, 2011 5.89 -- -- May 18, 2011 5.89 -- -- May 17, 2011 5.89 -- -- May 16, 2011 5.89 -- -- May 13, 2011 5.89 -- -- May 12, 2011 5.9 -- -- May 11, 2011 5.9 -- -- May 10, 2011 5.89 -- -- May 9, 2011 5.89 -- -- May 6, 2011 5.88 -- -- May 5, 2011 5.89 -- -- May 4, 2011 5.88 -- -- May 3, 2011 5.88 -- -- May 2, 2011 5.88 -- -- Apr 29, 2011 5.87 -0.02 -0.34 Apr 28, 2011 5.89 -- -- Apr 27, 2011 5.89 -- -- Apr 26, 2011 5.88 -- -- Apr 21, 2011 5.87 -- -- Apr 20, 2011 5.86 -- -- Apr 19, 2011 5.85 -- -- Apr 18, 2011 5.86 -- -- Apr 15, 2011 5.85 -- -- Apr 14, 2011 5.86 -- -- Apr 13, 2011 5.85 -- -- Apr 12, 2011 5.86 -- -- Apr 11, 2011 5.91 -- -- Apr 8, 2011 5.86 -- -- Apr 7, 2011 5.85 -- -- Apr 6, 2011 5.84 -- -- Apr 5, 2011 5.84 -- -- Apr 4, 2011 5.83 -- -- Apr 1, 2011 5.81 -- -- Mar 31, 2011 5.86 0.03 0.51 Mar 30, 2011 5.83 -- -- Mar 29, 2011 5.83 -- -- Mar 28, 2011 5.88 -- -- Mar 25, 2011 5.83 -- -- Mar 24, 2011 5.87 -- -- Mar 23, 2011 5.82 -- -- Mar 22, 2011 5.87 -- -- Mar 21, 2011 5.86 -- -- Mar 18, 2011 5.84 -- -- Mar 17, 2011 5.84 -- -- Mar 16, 2011 5.79 -- -- Mar 15, 2011 5.82 -- -- Mar 14, 2011 5.83 -- -- Mar 11, 2011 5.83 -- -- Mar 10, 2011 5.85 -- -- Mar 9, 2011 5.84 -- -- Mar 8, 2011 5.84 -- -- Mar 7, 2011 5.85 -- -- Mar 4, 2011 5.85 -- -- Mar 3, 2011 5.84 -- -- Mar 2, 2011 5.84 -- -- Mar 1, 2011 5.84 -- -- Feb 28, 2011 5.83 -0.02 -0.34 Feb 25, 2011 5.85 -- -- Feb 24, 2011 5.86 -- -- Feb 23, 2011 5.87 -- -- Feb 22, 2011 5.88 -- -- Feb 21, 2011 5.88 -- -- Feb 18, 2011 5.87 -- -- Feb 17, 2011 5.86 -- -- Feb 16, 2011 5.85 -- -- Feb 15, 2011 5.85 -- -- Feb 14, 2011 5.9 -- -- Feb 11, 2011 5.84 -- -- Feb 10, 2011 5.85 -- -- Feb 9, 2011 5.85 -- -- Feb 8, 2011 5.84 -- -- Feb 7, 2011 5.83 -- -- Feb 4, 2011 5.82 -- -- Feb 3, 2011 5.81 -- -- Feb 2, 2011 5.81 -- -- Feb 1, 2011 5.8 -- -- Jan 31, 2011 5.8 -0.03 -0.51 Jan 28, 2011 5.83 -- -- Jan 27, 2011 5.82 -- -- Jan 26, 2011 5.81 -- -- Jan 25, 2011 5.85 -- -- Jan 24, 2011 5.79 -- -- Jan 21, 2011 5.83 -- -- Jan 20, 2011 5.79 -- -- Jan 19, 2011 5.84 -- -- Jan 18, 2011 5.79 -- -- Jan 17, 2011 5.79 -- -- Jan 14, 2011 5.78 -- -- Jan 13, 2011 5.78 -- -- Jan 12, 2011 5.76 -- -- Jan 11, 2011 5.75 -- -- Jan 10, 2011 5.75 -- -- Jan 7, 2011 5.75 -- -- Jan 6, 2011 5.73 -- -- Jan 5, 2011 5.73 -- -- Jan 4, 2011 5.71 -- -- Jan 3, 2011 5.69 -- -- Dec 31, 2010 5.68 -0.03 -0.53 Dec 30, 2010 5.71 -- -- Dec 29, 2010 5.75 -- -- Dec 28, 2010 5.69 -- -- Dec 27, 2010 5.69 -- -- Dec 23, 2010 5.68 -- -- Dec 22, 2010 5.68 -- -- Dec 21, 2010 5.66 -- -- Dec 20, 2010 5.71 -- -- Dec 17, 2010 5.66 -- -- Dec 16, 2010 5.66 -- -- Dec 15, 2010 5.67 -- -- Dec 14, 2010 5.67 -- -- Dec 13, 2010 5.67 -- -- Dec 10, 2010 5.66 -- -- Dec 9, 2010 5.66 -- -- Dec 8, 2010 5.67 -- -- Dec 7, 2010 5.65 -- -- Dec 6, 2010 5.64 -- -- Dec 3, 2010 5.63 -- -- Dec 2, 2010 5.6 -- -- Dec 1, 2010 5.58 -- -- Nov 30, 2010 5.6 -0.04 -0.71 Nov 29, 2010 5.64 -- -- Nov 26, 2010 5.64 -- -- Nov 25, 2010 5.64 -- -- Nov 24, 2010 5.64 -- -- Nov 23, 2010 5.67 -- -- Nov 22, 2010 5.68 -- -- Nov 19, 2010 5.68 -- -- Nov 18, 2010 5.66 -- -- Nov 17, 2010 5.66 -- -- Nov 16, 2010 5.75 -- -- Nov 15, 2010 5.71 -- -- Nov 12, 2010 5.74 -- -- Nov 11, 2010 5.74 -- -- Nov 10, 2010 5.76 -- -- Nov 9, 2010 5.76 -- -- Nov 8, 2010 5.75 -- -- Nov 5, 2010 5.74 -- -- Nov 4, 2010 5.71 -- -- Nov 3, 2010 5.65 -- -- Nov 2, 2010 5.69 -- -- Oct 29, 2010 5.74 0.04 0.7 Oct 28, 2010 5.7 -- -- Oct 27, 2010 5.7 -- -- Oct 26, 2010 5.69 -- -- Oct 25, 2010 5.68 -- -- Oct 22, 2010 5.67 -- -- Oct 21, 2010 5.67 -- -- Oct 20, 2010 5.71 -- -- Oct 19, 2010 5.66 -- -- Oct 18, 2010 5.71 -- -- Oct 15, 2010 5.66 -- -- Oct 14, 2010 5.72 -- -- Oct 13, 2010 5.65 -- -- Oct 12, 2010 5.7 -- -- Oct 11, 2010 5.69 -- -- Oct 8, 2010 5.68 -- -- Oct 7, 2010 5.62 -- -- Oct 6, 2010 5.6 -- -- Oct 5, 2010 5.58 -- -- Oct 4, 2010 5.57 -- -- Oct 1, 2010 5.61 -- -- Sep 30, 2010 5.55 -0.02 -0.36 Sep 29, 2010 5.57 -- -- Sep 28, 2010 5.57 -- -- Sep 27, 2010 5.56 -- -- Sep 24, 2010 5.6 -- -- Sep 23, 2010 5.55 -- -- Sep 22, 2010 5.61 -- -- Sep 21, 2010 5.6 -- -- Sep 20, 2010 5.54 -- -- Sep 17, 2010 5.58 -- -- Sep 16, 2010 5.57 -- -- Sep 15, 2010 5.52 -- -- Sep 14, 2010 5.51 -- -- Sep 13, 2010 5.49 -- -- Sep 10, 2010 5.48 -- -- Sep 9, 2010 5.42 -- -- Sep 8, 2010 5.46 -- -- Sep 7, 2010 5.46 -- -- Sep 6, 2010 5.46 -- -- Sep 3, 2010 5.45 -- -- Sep 2, 2010 5.43 -- -- Sep 1, 2010 5.37 -- -- Aug 31, 2010 5.42 -0.03 -0.55 Aug 30, 2010 5.45 -- -- Aug 27, 2010 5.49 -- -- Aug 26, 2010 5.44 -- -- Aug 25, 2010 5.45 -- -- Aug 24, 2010 5.46 -- -- Aug 23, 2010 5.46 -- -- Aug 20, 2010 5.41 -- -- Aug 19, 2010 5.46 -- -- Aug 18, 2010 5.45 -- -- Aug 17, 2010 5.44 -- -- Aug 16, 2010 5.44 -- -- Aug 13, 2010 5.44 -- -- Aug 12, 2010 5.45 -- -- Aug 11, 2010 5.48 -- -- Aug 10, 2010 5.48 -- -- Aug 9, 2010 5.48 -- -- Aug 6, 2010 5.53 -- -- Aug 5, 2010 5.48 -- -- Aug 4, 2010 5.47 -- -- Aug 3, 2010 5.47 -- -- Aug 2, 2010 5.46 -- -- Jul 30, 2010 5.45 -0.08 -1.45 Jul 29, 2010 5.53 -- -- Jul 28, 2010 5.48 -- -- Jul 27, 2010 5.46 -- -- Jul 26, 2010 5.5 -- -- Jul 23, 2010 5.48 -- -- Jul 22, 2010 5.47 -- -- Jul 21, 2010 5.45 -- -- Jul 20, 2010 5.4 -- -- Jul 19, 2010 5.4 -- -- Jul 16, 2010 5.4 -- -- Jul 15, 2010 5.39 -- -- Jul 14, 2010 5.39 -- -- Jul 13, 2010 5.36 -- -- Jul 12, 2010 5.35 -- -- Jul 9, 2010 5.34 -- -- Jul 8, 2010 5.36 -- -- Jul 7, 2010 5.31 -- -- Jul 6, 2010 5.3 -- -- Jul 5, 2010 5.3 -- -- Jul 2, 2010 5.29 -- -- Jul 1, 2010 5.3 -- -- Jun 30, 2010 5.3 -0.06 -1.12 Jun 29, 2010 5.36 -- -- Jun 28, 2010 5.31 -- -- Jun 25, 2010 5.35 -- -- Jun 24, 2010 5.41 -- -- Jun 22, 2010 5.37 -- -- Jun 21, 2010 5.35 -- -- Jun 18, 2010 5.38 -- -- Jun 17, 2010 5.3 -- -- Jun 16, 2010 5.28 -- -- Jun 15, 2010 5.26 -- -- Jun 14, 2010 5.25 -- -- Jun 11, 2010 5.19 -- -- Jun 10, 2010 5.24 -- -- Jun 9, 2010 5.19 -- -- Jun 8, 2010 5.25 -- -- Jun 7, 2010 5.26 -- -- Jun 4, 2010 5.33 -- -- Jun 3, 2010 5.26 -- -- Jun 2, 2010 5.26 -- -- Jun 1, 2010 5.27 -- -- May 31, 2010 5.32 0.03 0.57 May 28, 2010 5.29 -- -- May 27, 2010 5.27 -- -- May 26, 2010 5.24 -- -- May 25, 2010 5.28 -- -- May 21, 2010 5.34 -- -- May 20, 2010 5.35 -- -- May 19, 2010 5.37 -- -- May 18, 2010 5.38 -- -- May 17, 2010 5.4 -- -- May 14, 2010 5.37 -- -- May 12, 2010 5.38 -- -- May 11, 2010 5.39 -- -- May 10, 2010 5.35 -- -- May 7, 2010 5.35 -- -- May 6, 2010 5.45 -- -- May 5, 2010 5.49 -- -- May 4, 2010 5.55 -- -- May 3, 2010 5.5 -- -- Apr 30, 2010 5.5 -0.02 -0.36 Apr 29, 2010 5.52 -- -- Apr 28, 2010 5.57 -- -- Apr 27, 2010 5.53 -- -- Apr 26, 2010 5.57 -- -- Apr 23, 2010 5.51 -- -- Apr 22, 2010 5.51 -- -- Apr 21, 2010 5.5 -- -- Apr 20, 2010 5.49 -- -- Apr 19, 2010 5.5 -- -- Apr 16, 2010 5.5 -- -- Apr 15, 2010 5.49 -- -- Apr 14, 2010 5.47 -- -- Apr 13, 2010 5.46 -- -- Apr 12, 2010 5.45 -- -- Apr 9, 2010 5.44 -- -- Apr 8, 2010 5.44 -- -- Apr 7, 2010 5.43 -- -- Apr 6, 2010 5.43 -- -- Apr 1, 2010 5.41 -- -- Mar 31, 2010 5.41 -0.03 -0.55 Mar 30, 2010 5.44 -- -- Mar 29, 2010 5.44 -- -- Mar 26, 2010 5.43 -- -- Mar 25, 2010 5.42 -- -- Mar 24, 2010 5.42 -- -- Mar 23, 2010 5.41 -- -- Mar 22, 2010 5.42 -- -- Mar 19, 2010 5.42 -- -- Mar 18, 2010 5.41 -- -- Mar 17, 2010 5.4 -- -- Mar 16, 2010 5.32 -- -- Mar 15, 2010 5.39 -- -- Mar 12, 2010 5.38 -- -- Mar 11, 2010 5.38 -- -- Mar 10, 2010 5.37 -- -- Mar 9, 2010 5.36 -- -- Mar 8, 2010 5.34 -- -- Mar 5, 2010 5.32 -- -- Mar 4, 2010 5.32 -- -- Mar 3, 2010 5.3 -- -- Mar 2, 2010 5.28 -- -- Mar 1, 2010 5.33 -- -- Feb 26, 2010 5.26 -0.03 -0.57 Feb 25, 2010 5.29 -- -- Feb 24, 2010 5.29 -- -- Feb 23, 2010 5.29 -- -- Feb 22, 2010 5.28 -- -- Feb 19, 2010 5.26 -- -- Feb 18, 2010 5.24 -- -- Feb 17, 2010 5.21 -- -- Feb 16, 2010 5.2 -- -- Feb 15, 2010 5.2 -- -- Feb 12, 2010 5.2 -- -- Feb 11, 2010 5.22 -- -- Feb 10, 2010 5.24 -- -- Feb 9, 2010 5.25 -- -- Feb 8, 2010 5.27 -- -- Feb 5, 2010 5.29 -- -- Feb 4, 2010 5.31 -- -- Feb 3, 2010 5.31 -- -- Feb 2, 2010 5.3 -- -- Feb 1, 2010 5.3 -- -- Jan 29, 2010 5.3 -0.03 -0.56 Jan 28, 2010 5.33 -- -- Jan 27, 2010 5.33 -- -- Jan 26, 2010 5.33 -- -- Jan 25, 2010 5.34 -- -- Jan 22, 2010 5.36 -- -- Jan 21, 2010 5.31 -- -- Jan 20, 2010 5.38 -- -- Jan 19, 2010 5.38 -- -- Jan 18, 2010 5.38 -- -- Jan 15, 2010 5.39 -- -- Jan 14, 2010 5.38 -- -- Jan 13, 2010 5.38 -- -- Jan 12, 2010 5.45 -- -- Jan 11, 2010 5.38 -- -- Jan 8, 2010 5.37 -- -- Jan 7, 2010 5.35 -- -- Jan 6, 2010 5.31 -- -- Jan 5, 2010 5.29 -- -- Jan 4, 2010 5.26 -- -- Dec 31, 2009 5.25 -0.03 -0.57 Dec 30, 2009 5.28 -- -- Dec 29, 2009 5.28 -- -- Dec 28, 2009 5.28 -- -- Dec 23, 2009 5.27 -- -- Dec 22, 2009 5.26 -- -- Dec 21, 2009 5.25 -- -- Dec 18, 2009 5.25 -- -- Dec 17, 2009 5.24 -- -- Dec 16, 2009 5.23 -- -- Dec 15, 2009 5.22 -- -- Dec 14, 2009 5.21 -- -- Dec 11, 2009 5.21 -- -- Dec 10, 2009 5.2 -- -- Dec 9, 2009 5.19 -- -- Dec 8, 2009 5.19 -- -- Dec 7, 2009 5.18 -- -- Dec 4, 2009 5.17 -- -- Dec 3, 2009 5.16 -- -- Dec 2, 2009 5.15 -- -- Dec 1, 2009 5.15 -- -- Nov 30, 2009 5.15 -0.03 -0.58 Nov 27, 2009 5.18 -- -- Nov 26, 2009 5.19 -- -- Nov 25, 2009 5.18 -- -- Nov 24, 2009 5.18 -- -- Nov 23, 2009 5.17 -- -- Nov 20, 2009 5.17 -- -- Nov 19, 2009 5.18 -- -- Nov 18, 2009 5.17 -- -- Nov 17, 2009 5.17 -- -- Nov 16, 2009 5.16 -- -- Nov 13, 2009 5.16 -- -- Nov 12, 2009 5.15 -- -- Nov 11, 2009 5.15 -- -- Nov 10, 2009 5.14 -- -- Nov 9, 2009 5.12 -- -- Nov 6, 2009 5.12 -- -- Nov 5, 2009 5.12 -- -- Nov 4, 2009 5.12 -- -- Nov 3, 2009 5.12 -- -- Nov 2, 2009 5.13 -- -- Oct 30, 2009 5.11 -0.04 -0.78 Oct 29, 2009 5.15 -- -- Oct 28, 2009 5.16 -- -- Oct 27, 2009 5.16 -- -- Oct 26, 2009 5.16 -- -- Oct 23, 2009 5.15 -- -- Oct 22, 2009 5.15 -- -- Oct 21, 2009 5.14 -- -- Oct 20, 2009 5.13 -- -- Oct 19, 2009 5.12 -- -- Oct 16, 2009 5.11 -- -- Oct 15, 2009 5.11 -- -- Oct 14, 2009 5.1 -- -- Oct 13, 2009 5.1 -- -- Oct 12, 2009 5.1 -- -- Oct 9, 2009 5.09 -- -- Oct 8, 2009 5.08 -- -- Oct 7, 2009 5.07 -- -- Oct 6, 2009 5.06 -- -- Oct 5, 2009 5.05 -- -- Oct 2, 2009 5.07 -- -- Oct 1, 2009 5.08 -- -- Sep 30, 2009 5.08 -0.03 -0.59 Sep 29, 2009 5.11 -- -- Sep 28, 2009 5.11 -- -- Sep 25, 2009 5.11 -- -- Sep 24, 2009 5.1 -- -- Sep 23, 2009 5.08 -- -- Sep 22, 2009 5.07 -- -- Sep 21, 2009 5.07 -- -- Sep 18, 2009 5.05 -- -- Sep 17, 2009 5.04 -- -- Sep 16, 2009 5.01 -- -- Sep 15, 2009 4.97 -- -- Sep 14, 2009 4.94 -- -- Sep 11, 2009 4.91 -- -- Sep 10, 2009 4.89 -- -- Sep 9, 2009 4.88 -- -- Sep 8, 2009 4.87 -- -- Sep 7, 2009 4.87 -- -- Sep 4, 2009 4.86 -- -- Sep 3, 2009 4.85 -- -- Sep 2, 2009 4.85 -- -- Sep 1, 2009 4.86 -- -- Aug 31, 2009 4.86 -0.02 -0.41 Aug 28, 2009 4.88 -- -- Aug 27, 2009 4.87 -- -- Aug 26, 2009 4.87 -- -- Aug 25, 2009 4.86 -- -- Aug 24, 2009 4.85 -- -- Aug 21, 2009 4.84 -- -- Aug 20, 2009 4.84 -- -- Aug 19, 2009 4.84 -- -- Aug 18, 2009 4.85 -- -- Aug 17, 2009 4.88 -- -- Aug 14, 2009 4.88 -- -- Aug 13, 2009 4.89 -- -- Aug 12, 2009 4.91 -- -- Aug 11, 2009 4.91 -- -- Aug 10, 2009 4.9 -- -- Aug 7, 2009 4.89 -- -- Aug 6, 2009 4.89 -- -- Aug 5, 2009 4.88 -- -- Aug 4, 2009 4.86 -- -- Aug 3, 2009 4.84 -- -- Jul 31, 2009 4.81 0 0 Jul 30, 2009 4.81 -- -- Jul 29, 2009 4.8 -- -- Jul 28, 2009 4.78 -- -- Jul 27, 2009 4.83 -- -- Jul 24, 2009 4.8 -- -- Jul 23, 2009 4.72 -- -- Jul 22, 2009 4.71 -- -- Jul 21, 2009 4.74 -- -- Jul 20, 2009 4.66 -- -- Jul 17, 2009 4.64 -- -- Jul 16, 2009 4.68 -- -- Jul 15, 2009 4.61 -- -- Jul 14, 2009 4.6 -- -- Jul 13, 2009 4.6 -- -- Jul 10, 2009 4.6 -- -- Jul 9, 2009 4.6 -- -- Jul 8, 2009 4.6 -- -- Jul 7, 2009 4.6 -- -- Jul 6, 2009 4.61 -- -- Jul 3, 2009 4.61 -- -- Jul 2, 2009 4.61 -- -- Jul 1, 2009 4.6 -- -- Jun 30, 2009 4.59 -0.02 -0.43 Jun 29, 2009 4.61 -- -- Jun 26, 2009 4.6 -- -- Jun 25, 2009 4.59 -- -- Jun 24, 2009 4.59 -- -- Jun 22, 2009 4.62 -- -- Jun 19, 2009 4.61 -- -- Jun 18, 2009 4.65 -- -- Jun 17, 2009 4.68 -- -- Jun 16, 2009 4.68 -- -- Jun 15, 2009 4.68 -- -- Jun 12, 2009 4.66 -- -- Jun 11, 2009 4.65 -- -- Jun 10, 2009 4.64 -- -- Jun 9, 2009 4.62 -- -- Jun 8, 2009 4.56 -- -- Jun 5, 2009 4.61 -- -- Jun 4, 2009 4.6 -- -- Jun 3, 2009 4.59 -- -- Jun 2, 2009 4.56 -- -- May 29, 2009 4.52 -0.01 -0.22 May 28, 2009 4.53 -- -- May 27, 2009 4.52 -- -- May 26, 2009 4.46 -- -- May 25, 2009 4.51 -- -- May 22, 2009 4.51 -- -- May 20, 2009 4.42 -- -- May 19, 2009 4.46 -- -- May 18, 2009 4.46 -- -- May 15, 2009 4.46 -- -- May 14, 2009 4.48 -- -- May 13, 2009 4.49 -- -- May 12, 2009 4.5 -- -- May 11, 2009 4.5 -- -- May 8, 2009 4.48 -- -- May 7, 2009 4.44 -- -- May 6, 2009 4.41 -- -- May 5, 2009 4.39 -- -- May 4, 2009 4.37 -- -- Apr 30, 2009 4.3 0.01 0.23 Apr 29, 2009 4.29 -- -- Apr 28, 2009 4.34 -- -- Apr 27, 2009 4.28 -- -- Apr 24, 2009 4.25 -- -- Apr 23, 2009 4.24 -- -- Apr 22, 2009 4.23 -- -- Apr 21, 2009 4.24 -- -- Apr 20, 2009 4.25 -- -- Apr 17, 2009 4.21 -- -- Apr 16, 2009 4.18 -- -- Apr 15, 2009 4.16 -- -- Apr 14, 2009 4.13 -- -- Apr 9, 2009 4.09 -- -- Apr 8, 2009 4.08 -- -- Apr 7, 2009 4.08 -- -- Apr 6, 2009 4.08 -- -- Apr 3, 2009 4.06 -- -- Apr 2, 2009 4.03 -- -- Apr 1, 2009 4.03 -- -- Mar 31, 2009 4.03 -0.04 -0.98 Mar 30, 2009 4.07 -- -- Mar 27, 2009 4.05 -- -- Mar 26, 2009 4.03 -- -- Mar 25, 2009 4.01 -- -- Mar 24, 2009 3.99 -- -- Mar 23, 2009 3.97 -- -- Mar 20, 2009 3.96 -- -- Mar 19, 2009 3.94 -- -- Mar 18, 2009 3.93 -- -- Mar 17, 2009 3.93 -- -- Mar 16, 2009 3.9 -- -- Mar 13, 2009 3.86 -- -- Mar 12, 2009 3.85 -- -- Mar 11, 2009 3.82 -- -- Mar 10, 2009 3.75 -- -- Mar 9, 2009 3.82 -- -- Mar 6, 2009 3.79 -- -- Mar 5, 2009 3.88 -- -- Mar 4, 2009 3.9 -- -- Mar 3, 2009 3.93 -- -- Mar 2, 2009 3.98 -- -- Feb 27, 2009 3.99 -0.01 -0.25 Feb 26, 2009 4 -- -- Feb 25, 2009 4.01 -- -- Feb 24, 2009 4.04 -- -- Feb 23, 2009 4.05 -- -- Feb 20, 2009 4.07 -- -- Feb 19, 2009 4.08 -- -- Feb 18, 2009 4.11 -- -- Feb 17, 2009 4.12 -- -- Feb 16, 2009 4.12 -- -- Feb 13, 2009 4.12 -- -- Feb 12, 2009 4.13 -- -- Feb 11, 2009 4.13 -- -- Feb 10, 2009 4.07 -- -- Feb 9, 2009 4.11 -- -- Feb 6, 2009 4.1 -- -- Feb 5, 2009 4.09 -- -- Feb 4, 2009 4.09 -- -- Feb 3, 2009 4.09 -- -- Feb 2, 2009 4.09 -- -- Jan 30, 2009 4.1 -0.02 -0.49 Jan 29, 2009 4.12 -- -- Jan 28, 2009 4.09 -- -- Jan 27, 2009 4.08 -- -- Jan 26, 2009 4.13 -- -- Jan 23, 2009 4.07 -- -- Jan 22, 2009 4.06 -- -- Jan 21, 2009 4.06 -- -- Jan 20, 2009 4.09 -- -- Jan 19, 2009 4.08 -- -- Jan 16, 2009 4.06 -- -- Jan 15, 2009 4.09 -- -- Jan 14, 2009 4.11 -- -- Jan 13, 2009 4.13 -- -- Jan 12, 2009 4.12 -- -- Jan 9, 2009 4.15 -- -- Jan 8, 2009 4.11 -- -- Jan 7, 2009 4.07 -- -- Jan 6, 2009 3.97 -- -- Jan 5, 2009 3.91 -- -- Jan 2, 2009 3.9 -- -- Dec 31, 2008 3.87 0.04 1.04 Dec 30, 2008 3.83 -- -- Dec 29, 2008 3.81 -- -- Dec 23, 2008 3.76 -- -- Dec 22, 2008 3.74 -- -- Dec 19, 2008 3.72 -- -- Dec 18, 2008 3.67 -- -- Dec 17, 2008 3.65 -- -- Dec 16, 2008 3.65 -- -- Dec 15, 2008 3.67 -- -- Dec 12, 2008 3.69 -- -- Dec 11, 2008 3.7 -- -- Dec 10, 2008 3.71 -- -- Dec 9, 2008 3.71 -- -- Dec 8, 2008 3.69 -- -- Dec 5, 2008 3.73 -- -- Dec 4, 2008 3.75 -- -- Dec 3, 2008 3.78 -- -- Dec 2, 2008 3.78 -- -- Dec 1, 2008 3.8 -- -- Nov 28, 2008 3.79 -0.03 -0.79 Nov 27, 2008 3.82 -- -- Nov 26, 2008 3.85 -- -- Nov 25, 2008 3.79 -- -- Nov 24, 2008 3.79 -- -- Nov 21, 2008 3.84 -- -- Nov 20, 2008 3.93 -- -- Nov 19, 2008 4.01 -- -- Nov 18, 2008 4.06 -- -- Nov 17, 2008 4.11 -- -- Nov 14, 2008 4.16 -- -- Nov 13, 2008 4.18 -- -- Nov 12, 2008 4.21 -- -- Nov 11, 2008 4.16 -- -- Nov 10, 2008 4.21 -- -- Nov 7, 2008 4.22 -- -- Nov 6, 2008 4.24 -- -- Nov 5, 2008 4.23 -- -- Nov 4, 2008 4.19 -- -- Nov 3, 2008 4.18 -- -- Oct 31, 2008 4.18 -0.01 -0.24 Oct 30, 2008 4.19 -- -- Oct 29, 2008 4.16 -- -- Oct 28, 2008 4.15 -- -- Oct 27, 2008 4.16 -- -- Oct 24, 2008 4.22 -- -- Oct 23, 2008 4.25 -- -- Oct 22, 2008 4.27 -- -- Oct 21, 2008 4.26 -- -- Oct 20, 2008 4.24 -- -- Oct 17, 2008 4.29 -- -- Oct 16, 2008 4.35 -- -- Oct 15, 2008 4.48 -- -- Oct 14, 2008 4.36 -- -- Oct 13, 2008 4.35 -- -- Oct 10, 2008 4.49 -- -- Oct 9, 2008 4.63 -- -- Oct 8, 2008 4.72 -- -- Oct 7, 2008 4.75 -- -- Oct 6, 2008 4.86 -- -- Oct 3, 2008 4.88 -- -- Oct 2, 2008 4.99 -- -- Oct 1, 2008 5.03 -- -- Sep 30, 2008 5.05 -0.1 -1.94 Sep 29, 2008 5.15 -- -- Sep 26, 2008 5.19 -- -- Sep 25, 2008 5.24 -- -- Sep 24, 2008 5.29 -- -- Sep 23, 2008 5.31 -- -- Sep 22, 2008 5.32 -- -- Sep 19, 2008 5.26 -- -- Sep 18, 2008 5.27 -- -- Sep 17, 2008 5.32 -- -- Sep 16, 2008 5.37 -- -- Sep 15, 2008 5.42 -- -- Sep 12, 2008 5.42 -- -- Sep 11, 2008 5.43 -- -- Sep 10, 2008 5.39 -- -- Sep 9, 2008 5.45 -- -- Sep 8, 2008 5.44 -- -- Sep 5, 2008 5.44 -- -- Sep 4, 2008 5.44 -- -- Sep 3, 2008 5.45 -- -- Sep 2, 2008 5.44 -- -- Sep 1, 2008 5.44 -- -- Aug 29, 2008 5.44 -0.03 -0.55 Aug 28, 2008 5.47 -- -- Aug 27, 2008 5.46 -- -- Aug 26, 2008 5.46 -- -- Aug 25, 2008 5.45 -- -- Aug 22, 2008 5.45 -- -- Aug 21, 2008 5.46 -- -- Aug 20, 2008 5.46 -- -- Aug 19, 2008 5.47 -- -- Aug 18, 2008 5.47 -- -- Aug 14, 2008 5.47 -- -- Aug 13, 2008 5.47 -- -- Aug 12, 2008 5.46 -- -- Aug 11, 2008 5.46 -- -- Aug 8, 2008 5.46 -- -- Aug 7, 2008 5.46 -- -- Aug 6, 2008 5.45 -- -- Aug 5, 2008 5.45 -- -- Aug 4, 2008 5.46 -- -- Aug 1, 2008 5.46 -- -- Jul 31, 2008 5.47 -0.02 -0.36 Jul 30, 2008 5.49 -- -- Jul 29, 2008 5.49 -- -- Jul 28, 2008 5.5 -- -- Jul 25, 2008 5.51 -- -- Jul 24, 2008 5.51 -- -- Jul 23, 2008 5.49 -- -- Jul 22, 2008 5.5 -- -- Jul 21, 2008 5.49 -- -- Jul 18, 2008 5.48 -- -- Jul 17, 2008 5.47 -- -- Jul 16, 2008 5.47 -- -- Jul 15, 2008 5.49 -- -- Jul 14, 2008 5.49 -- -- Jul 11, 2008 5.51 -- -- Jul 10, 2008 5.52 -- -- Jul 9, 2008 5.51 -- -- Jul 8, 2008 5.52 -- -- Jul 7, 2008 5.53 -- -- Jul 4, 2008 5.53 -- -- Jul 3, 2008 5.54 -- -- Jul 2, 2008 5.54 -- -- Jul 1, 2008 5.6 -- -- Jun 30, 2008 5.55 -0.03 -0.54 Jun 27, 2008 5.58 -- -- Jun 26, 2008 5.61 -- -- Jun 25, 2008 5.61 -- -- Jun 24, 2008 5.64 -- -- Jun 20, 2008 5.66 -- -- Jun 19, 2008 5.67 -- -- Jun 18, 2008 5.68 -- -- Jun 17, 2008 5.67 -- -- Jun 16, 2008 5.67 -- -- Jun 13, 2008 5.67 -- -- Jun 12, 2008 5.67 -- -- Jun 11, 2008 5.68 -- -- Jun 10, 2008 5.68 -- -- Jun 9, 2008 5.69 -- -- Jun 6, 2008 5.69 -- -- Jun 5, 2008 5.67 -- -- Jun 4, 2008 5.68 -- -- Jun 3, 2008 5.68 -- -- Jun 2, 2008 5.68 -- -- May 30, 2008 5.68 -0.03 -0.53 May 29, 2008 5.71 -- -- May 28, 2008 5.71 -- -- May 27, 2008 5.72 -- -- May 26, 2008 5.72 -- -- May 23, 2008 5.72 -- -- May 22, 2008 5.73 -- -- May 21, 2008 5.74 -- -- May 20, 2008 5.74 -- -- May 19, 2008 5.73 -- -- May 16, 2008 5.72 -- -- May 15, 2008 5.71 -- -- May 14, 2008 5.7 -- -- May 13, 2008 5.7 -- -- May 9, 2008 5.71 -- -- May 8, 2008 5.71 -- -- May 7, 2008 5.71 -- -- May 6, 2008 5.72 -- -- May 5, 2008 5.71 -- -- May 2, 2008 5.7 -- -- Apr 30, 2008 5.67 -0.03 -0.53 Apr 29, 2008 5.7 -- -- Apr 28, 2008 5.68 -- -- Apr 25, 2008 5.67 -- -- Apr 24, 2008 5.66 -- -- Apr 23, 2008 5.66 -- -- Apr 22, 2008 5.65 -- -- Apr 21, 2008 5.64 -- -- Apr 18, 2008 5.6 -- -- Apr 17, 2008 5.6 -- -- Apr 16, 2008 5.58 -- -- Apr 15, 2008 5.58 -- -- Apr 14, 2008 5.58 -- -- Apr 11, 2008 5.58 -- -- Apr 10, 2008 5.59 -- -- Apr 9, 2008 5.59 -- -- Apr 8, 2008 5.59 -- -- Apr 7, 2008 5.56 -- -- Apr 4, 2008 5.54 -- -- Apr 3, 2008 5.53 -- -- Apr 2, 2008 5.51 -- -- Apr 1, 2008 5.5 -- -- Mar 31, 2008 5.5 -0.03 -0.54 Mar 28, 2008 5.53 -- -- Mar 27, 2008 5.52 -- -- Mar 26, 2008 5.52 -- -- Mar 25, 2008 5.51 -- -- Mar 20, 2008 5.48 -- -- Mar 19, 2008 5.47 -- -- Mar 18, 2008 5.45 -- -- Mar 17, 2008 5.47 -- -- Mar 14, 2008 5.47 -- -- Mar 13, 2008 5.49 -- -- Mar 12, 2008 5.5 -- -- Mar 11, 2008 5.5 -- -- Mar 10, 2008 5.51 -- -- Mar 7, 2008 5.57 -- -- Mar 6, 2008 5.53 -- -- Mar 5, 2008 5.52 -- -- Mar 4, 2008 5.53 -- -- Mar 3, 2008 5.53 -- -- Feb 29, 2008 5.55 -0.04 -0.72 Feb 28, 2008 5.59 -- -- Feb 27, 2008 5.58 -- -- Feb 26, 2008 5.55 -- -- Feb 25, 2008 5.54 -- -- Feb 22, 2008 5.53 -- -- Feb 21, 2008 5.53 -- -- Feb 20, 2008 5.54 -- -- Feb 19, 2008 5.55 -- -- Feb 18, 2008 5.54 -- -- Feb 15, 2008 5.54 -- -- Feb 14, 2008 5.54 -- -- Feb 13, 2008 5.54 -- -- Feb 12, 2008 5.55 -- -- Feb 11, 2008 5.56 -- -- Feb 8, 2008 5.59 -- -- Feb 7, 2008 5.61 -- -- Feb 6, 2008 5.62 -- -- Feb 5, 2008 5.65 -- -- Feb 4, 2008 5.65 -- -- Feb 1, 2008 5.63 -- -- Jan 31, 2008 5.64 -0.02 -0.35 Jan 30, 2008 5.66 -- -- Jan 29, 2008 5.64 -- -- Jan 28, 2008 5.63 -- -- Jan 25, 2008 5.61 -- -- Jan 24, 2008 5.57 -- -- Jan 23, 2008 5.59 -- -- Jan 22, 2008 5.62 -- -- Jan 21, 2008 5.62 -- -- Jan 18, 2008 5.63 -- -- Jan 17, 2008 5.65 -- -- Jan 16, 2008 5.67 -- -- Jan 15, 2008 5.68 -- -- Jan 14, 2008 5.68 -- -- Jan 11, 2008 5.67 -- -- Jan 10, 2008 5.66 -- -- Jan 9, 2008 5.71 -- -- Jan 8, 2008 5.72 -- -- Jan 7, 2008 5.74 -- -- Jan 4, 2008 5.76 -- -- Jan 3, 2008 5.77 -- -- Jan 2, 2008 5.78 -- -- Dec 31, 2007 5.77 -- -- Dec 28, 2007 5.8 -- -- Dec 27, 2007 5.8 -- -- Dec 21, 2007 5.8 -- -- Dec 20, 2007 5.8 -- -- Dec 19, 2007 5.8 -- -- Dec 18, 2007 5.8 -- -- Dec 17, 2007 5.8 -- -- Dec 14, 2007 5.8 -- -- Dec 13, 2007 5.82 -- -- Dec 12, 2007 5.83 -- -- Dec 11, 2007 5.81 -- -- Dec 10, 2007 5.8 -- -- Dec 7, 2007 5.79 -- -- Dec 6, 2007 5.79 -- -- Dec 5, 2007 5.78 -- -- Dec 4, 2007 5.79 -- -- Dec 3, 2007 5.8 -- -- Nov 30, 2007 5.78 -0.01 -0.17 Nov 29, 2007 5.79 -- -- Nov 28, 2007 5.77 -- -- Nov 27, 2007 5.79 -- -- Nov 26, 2007 5.78 -- -- Nov 23, 2007 5.83 -- -- Nov 22, 2007 5.77 -- -- Nov 21, 2007 5.79 -- -- Nov 20, 2007 5.82 -- -- Nov 19, 2007 5.85 -- -- Nov 16, 2007 5.81 -- -- Nov 15, 2007 5.88 -- -- Nov 14, 2007 5.88 -- -- Nov 13, 2007 5.89 -- -- Nov 12, 2007 5.89 -- -- Nov 9, 2007 5.9 -- -- Nov 8, 2007 5.92 -- -- Nov 7, 2007 5.93 -- -- Nov 6, 2007 5.93 -- -- Nov 5, 2007 5.94 -- -- Nov 2, 2007 5.94 -- -- Oct 31, 2007 5.96 -0.03 -0.5 Oct 30, 2007 5.99 -- -- Oct 29, 2007 5.98 -- -- Oct 26, 2007 5.98 -- -- Oct 25, 2007 5.98 -- -- Oct 24, 2007 5.98 -- -- Oct 23, 2007 5.97 -- -- Oct 22, 2007 5.97 -- -- Oct 19, 2007 6.04 -- -- Oct 18, 2007 6.01 -- -- Oct 17, 2007 6.01 -- -- Oct 16, 2007 6.02 -- -- Oct 15, 2007 6.02 -- -- Oct 12, 2007 6.01 -- -- Oct 11, 2007 6.01 -- -- Oct 10, 2007 6 -- -- Oct 9, 2007 5.99 -- -- Oct 8, 2007 5.98 -- -- Oct 5, 2007 5.98 -- -- Oct 4, 2007 5.97 -- -- Oct 3, 2007 5.96 -- -- Oct 2, 2007 5.95 -- -- Oct 1, 2007 5.95 -- -- Sep 28, 2007 5.95 -0.03 -0.5 Sep 27, 2007 5.98 -- -- Sep 26, 2007 5.98 -- -- Sep 25, 2007 5.98 -- -- Sep 24, 2007 6.02 -- -- Sep 21, 2007 5.94 -- -- Sep 20, 2007 5.94 -- -- Sep 19, 2007 5.91 -- -- Sep 18, 2007 5.89 -- -- Sep 17, 2007 5.87 -- -- Sep 14, 2007 5.87 -- -- Sep 13, 2007 5.87 -- -- Sep 12, 2007 5.86 -- -- Sep 11, 2007 5.86 -- -- Sep 10, 2007 5.86 -- -- Sep 7, 2007 5.87 -- -- Sep 6, 2007 5.86 -- -- Sep 5, 2007 5.85 -- -- Sep 4, 2007 5.85 -- -- Sep 3, 2007 5.86 -- -- Aug 31, 2007 5.84 -0.04 -0.68 Aug 30, 2007 5.88 -- -- Aug 29, 2007 5.89 -- -- Aug 28, 2007 5.89 -- -- Aug 27, 2007 5.89 -- -- Aug 24, 2007 5.88 -- -- Aug 23, 2007 5.81 -- -- Aug 22, 2007 5.85 -- -- Aug 21, 2007 5.84 -- -- Aug 20, 2007 5.83 -- -- Aug 17, 2007 5.81 -- -- Aug 16, 2007 5.86 -- -- Aug 14, 2007 5.88 -- -- Aug 13, 2007 5.86 -- -- Aug 10, 2007 5.82 -- -- Aug 9, 2007 5.89 -- -- Aug 8, 2007 5.83 -- -- Aug 7, 2007 5.82 -- -- Aug 6, 2007 5.84 -- -- Aug 3, 2007 5.83 -- -- Aug 2, 2007 5.8 -- -- Aug 1, 2007 5.83 -- -- Jul 31, 2007 5.78 -0.03 -0.52 Jul 30, 2007 5.81 -- -- Jul 27, 2007 5.86 -- -- Jul 26, 2007 5.94 -- -- Jul 25, 2007 5.95 -- -- Jul 24, 2007 6 -- -- Jul 23, 2007 6.03 -- -- Jul 20, 2007 6 -- -- Jul 19, 2007 6 -- -- Jul 18, 2007 6.08 -- -- Jul 17, 2007 6.09 -- -- Jul 16, 2007 6.08 -- -- Jul 13, 2007 6.06 -- -- Jul 12, 2007 6.05 -- -- Jul 11, 2007 6.07 -- -- Jul 10, 2007 6.09 -- -- Jul 9, 2007 6.09 -- -- Jul 6, 2007 6.08 -- -- Jul 5, 2007 6.09 -- -- Jul 4, 2007 6.09 -- -- Jul 3, 2007 6.08 -- -- Jul 2, 2007 6.09 -- -- Jun 29, 2007 6.08 -0.03 -0.49 Jun 28, 2007 6.11 -- -- Jun 27, 2007 6.13 -- -- Jun 26, 2007 6.13 -- -- Jun 25, 2007 6.15 -- -- Jun 22, 2007 6.15 -- -- Jun 21, 2007 6.17 -- -- Jun 20, 2007 6.18 -- -- Jun 19, 2007 6.18 -- -- Jun 18, 2007 6.18 -- -- Jun 15, 2007 6.17 -- -- Jun 14, 2007 6.17 -- -- Jun 13, 2007 6.17 -- -- Jun 12, 2007 6.19 -- -- Jun 11, 2007 6.19 -- -- Jun 8, 2007 6.19 -- -- Jun 7, 2007 6.22 -- -- Jun 6, 2007 6.23 -- -- Jun 5, 2007 6.23 -- -- Jun 4, 2007 6.23 -- -- Jun 1, 2007 6.23 -- -- May 31, 2007 6.23 -0.03 -0.48 May 30, 2007 6.26 -- -- May 29, 2007 6.26 -- -- May 25, 2007 6.26 -- -- May 24, 2007 6.26 -- -- May 23, 2007 6.26 -- -- May 22, 2007 6.25 -- -- May 21, 2007 6.25 -- -- May 18, 2007 6.25 -- -- May 16, 2007 6.25 -- -- May 15, 2007 6.24 -- -- May 14, 2007 6.24 -- -- May 11, 2007 6.24 -- -- May 10, 2007 6.23 -- -- May 9, 2007 6.23 -- -- May 8, 2007 6.23 -- -- May 7, 2007 6.23 -- -- May 4, 2007 6.28 -- -- May 3, 2007 6.22 -- -- May 2, 2007 6.22 -- -- Apr 30, 2007 6.22 -0.02 -0.32 Apr 27, 2007 6.24 -- -- Apr 26, 2007 6.24 -- -- Apr 25, 2007 6.3 -- -- Apr 24, 2007 6.23 -- -- Apr 23, 2007 6.23 -- -- Apr 20, 2007 6.22 -- -- Apr 19, 2007 6.21 -- -- Apr 18, 2007 6.21 -- -- Apr 17, 2007 6.2 -- -- Apr 16, 2007 6.19 -- -- Apr 13, 2007 6.24 -- -- Apr 12, 2007 6.18 -- -- Apr 11, 2007 6.18 -- -- Apr 10, 2007 6.18 -- -- Apr 5, 2007 6.17 -- -- Apr 4, 2007 6.17 -- -- Apr 3, 2007 6.17 -- -- Apr 2, 2007 6.16 -- -- Mar 30, 2007 6.16 -0.02 -0.32 Mar 29, 2007 6.18 -- -- Mar 28, 2007 6.19 -- -- Mar 27, 2007 6.19 -- -- Mar 26, 2007 6.19 -- -- Mar 23, 2007 6.18 -- -- Mar 22, 2007 6.18 -- -- Mar 21, 2007 6.17 -- -- Mar 20, 2007 6.17 -- -- Mar 19, 2007 6.16 -- -- Mar 16, 2007 6.17 -- -- Mar 15, 2007 6.15 -- -- Mar 14, 2007 6.16 -- -- Mar 13, 2007 6.18 -- -- Mar 12, 2007 6.18 -- -- Mar 9, 2007 6.18 -- -- Mar 8, 2007 6.17 -- -- Mar 7, 2007 6.15 -- -- Mar 6, 2007 6.14 -- -- Mar 5, 2007 6.15 -- -- Mar 2, 2007 6.16 -- -- Mar 1, 2007 6.17 -- -- Feb 28, 2007 6.18 -0.04 -0.64 Feb 27, 2007 6.22 -- -- Feb 26, 2007 6.22 -- -- Feb 23, 2007 6.21 -- -- Feb 22, 2007 6.21 -- -- Feb 21, 2007 6.2 -- -- Feb 20, 2007 6.2 -- -- Feb 19, 2007 6.21 -- -- Feb 16, 2007 6.2 -- -- Feb 15, 2007 6.19 -- -- Feb 14, 2007 6.18 -- -- Feb 13, 2007 6.18 -- -- Feb 12, 2007 6.18 -- -- Feb 9, 2007 6.17 -- -- Feb 8, 2007 6.17 -- -- Feb 7, 2007 6.16 -- -- Feb 6, 2007 6.15 -- -- Feb 5, 2007 6.15 -- -- Feb 2, 2007 6.14 -- -- Feb 1, 2007 6.13 -- -- Jan 31, 2007 6.13 -0.04 -0.65 Jan 30, 2007 6.17 -- -- Jan 29, 2007 6.17 -- -- Jan 26, 2007 6.17 -- -- Jan 25, 2007 6.17 -- -- Jan 24, 2007 6.16 -- -- Jan 23, 2007 6.16 -- -- Jan 22, 2007 6.15 -- -- Jan 19, 2007 6.15 -- -- Jan 18, 2007 6.14 -- -- Jan 17, 2007 6.14 -- -- Jan 16, 2007 6.13 -- -- Jan 15, 2007 6.13 -- -- Jan 12, 2007 6.12 -- -- Jan 11, 2007 6.12 -- -- Jan 10, 2007 6.11 -- -- Jan 9, 2007 6.1 -- -- Jan 8, 2007 6.1 -- -- Jan 5, 2007 6.1 -- -- Jan 4, 2007 6.1 -- -- Jan 3, 2007 6.09 -- -- Jan 2, 2007 6.09 -- -- Dec 29, 2006 6.09 -- -- Dec 28, 2006 6.1 -- -- Dec 27, 2006 6.11 -- -- Dec 22, 2006 6.1 -- -- Dec 21, 2006 6.1 -- -- Dec 20, 2006 6.1 -- -- Dec 19, 2006 6.09 -- -- Dec 18, 2006 6.09 -- -- Dec 15, 2006 6.08 -- -- Dec 14, 2006 6.09 -- -- Dec 13, 2006 6.09 -- -- Dec 12, 2006 6.09 -- -- Dec 11, 2006 6.09 -- -- Dec 8, 2006 6.09 -- -- Dec 7, 2006 6.08 -- -- Dec 6, 2006 6.07 -- -- Dec 5, 2006 6.06 -- -- Dec 4, 2006 6.06 -- -- Dec 1, 2006 6.05 -- -- Nov 30, 2006 6.04 -0.02 -0.33 Nov 29, 2006 6.06 -- -- Nov 28, 2006 6.06 -- -- Nov 27, 2006 6.06 -- -- Nov 24, 2006 6.06 -- -- Nov 23, 2006 6.06 -- -- Nov 22, 2006 6.06 -- -- Nov 21, 2006 6.07 -- -- Nov 20, 2006 6.07 -- -- Nov 17, 2006 6.07 -- -- Nov 16, 2006 6.06 -- -- Nov 15, 2006 6.06 -- -- Nov 14, 2006 6.05 -- -- Nov 13, 2006 6.05 -- -- Nov 10, 2006 6.05 -- -- Nov 9, 2006 6.04 -- -- Nov 8, 2006 6.04 -- -- Nov 7, 2006 6.03 -- -- Nov 6, 2006 6.03 -- -- Nov 3, 2006 6.03 -- -- Nov 2, 2006 6.02 -- -- Oct 31, 2006 6.01 -0.02 -0.33 Oct 30, 2006 6.03 -- -- Oct 27, 2006 6.02 -- -- Oct 26, 2006 6.02 -- -- Oct 25, 2006 6.02 -- -- Oct 24, 2006 6.02 -- -- Oct 23, 2006 6.02 -- -- Oct 20, 2006 6.02 -- -- Oct 19, 2006 6.02 -- -- Oct 18, 2006 6.01 -- -- Oct 17, 2006 6.01 -- -- Oct 16, 2006 6.01 -- -- Oct 13, 2006 6 -- -- Oct 12, 2006 6 -- -- Oct 11, 2006 6 -- -- Oct 10, 2006 6 -- -- Oct 9, 2006 6 -- -- Oct 6, 2006 6 -- -- Oct 5, 2006 5.99 -- -- Oct 4, 2006 5.99 -- -- Oct 3, 2006 5.98 -- -- Oct 2, 2006 5.98 -- -- Sep 29, 2006 5.98 -0.02 -0.33 Sep 28, 2006 6 -- -- Sep 27, 2006 6 -- -- Sep 26, 2006 5.99 -- -- Sep 25, 2006 5.99 -- -- Sep 22, 2006 5.99 -- -- Sep 21, 2006 6.04 -- -- Sep 20, 2006 5.98 -- -- Sep 19, 2006 5.98 -- -- Sep 18, 2006 5.98 -- -- Sep 15, 2006 5.98 -- -- Sep 14, 2006 5.97 -- -- Sep 13, 2006 5.96 -- -- Sep 12, 2006 5.96 -- -- Sep 11, 2006 5.96 -- -- Sep 8, 2006 5.95 -- -- Sep 7, 2006 5.95 -- -- Sep 6, 2006 5.95 -- -- Sep 5, 2006 5.95 -- -- Sep 4, 2006 5.95 -- -- Sep 1, 2006 5.94 -- -- Aug 31, 2006 5.94 -0.03 -0.5 Aug 30, 2006 5.97 -- -- Aug 29, 2006 5.97 -- -- Aug 28, 2006 5.96 -- -- Aug 25, 2006 5.96 -- -- Aug 24, 2006 5.96 -- -- Aug 23, 2006 5.96 -- -- Aug 22, 2006 5.96 -- -- Aug 21, 2006 5.96 -- -- Aug 18, 2006 5.95 -- -- Aug 17, 2006 5.94 -- -- Aug 16, 2006 5.94 -- -- Aug 14, 2006 5.93 -- -- Aug 11, 2006 5.93 -- -- Aug 10, 2006 5.93 -- -- Aug 9, 2006 5.93 -- -- Aug 8, 2006 5.93 -- -- Aug 7, 2006 5.93 -- -- Aug 4, 2006 5.92 -- -- Aug 3, 2006 5.92 -- -- Aug 2, 2006 5.92 -- -- Aug 1, 2006 5.92 -- -- Jul 31, 2006 5.91 -0.02 -0.34 Jul 28, 2006 5.93 -- -- Jul 27, 2006 5.93 -- -- Jul 26, 2006 5.93 -- -- Jul 25, 2006 5.93 -- -- Jul 24, 2006 5.92 -- -- Jul 21, 2006 5.92 -- -- Jul 20, 2006 5.91 -- -- Jul 19, 2006 5.91 -- -- Jul 18, 2006 5.91 -- -- Jul 17, 2006 5.91 -- -- Jul 14, 2006 5.91 -- -- Jul 13, 2006 5.92 -- -- Jul 12, 2006 5.92 -- -- Jul 11, 2006 5.92 -- -- Jul 10, 2006 5.85 -- -- Jul 7, 2006 5.91 -- -- Jul 6, 2006 5.91 -- -- Jul 5, 2006 5.91 -- -- Jul 4, 2006 5.91 -- -- Jul 3, 2006 5.91 -- -- Jun 30, 2006 5.89 -0.01 -0.17 Jun 29, 2006 5.9 -- -- Jun 28, 2006 5.9 -- -- Jun 27, 2006 5.9 -- -- Jun 26, 2006 5.91 -- -- Jun 22, 2006 5.91 -- -- Jun 21, 2006 5.92 -- -- Jun 20, 2006 5.93 -- -- Jun 19, 2006 5.93 -- -- Jun 16, 2006 5.93 -- -- Jun 15, 2006 5.94 -- -- Jun 14, 2006 5.95 -- -- Jun 13, 2006 5.96 -- -- Jun 12, 2006 5.96 -- -- Jun 9, 2006 5.96 -- -- Jun 8, 2006 5.96 -- -- Jun 7, 2006 5.97 -- -- Jun 6, 2006 5.97 -- -- Jun 2, 2006 5.97 -- -- Jun 1, 2006 5.97 -- -- May 31, 2006 5.97 -0.04 -0.67 May 30, 2006 6.01 -- -- May 29, 2006 6 -- -- May 26, 2006 6 -- -- May 24, 2006 6 -- -- May 23, 2006 6 -- -- May 22, 2006 6.01 -- -- May 19, 2006 6 -- -- May 18, 2006 5.99 -- -- May 17, 2006 6.01 -- -- May 16, 2006 6.02 -- -- May 15, 2006 6.02 -- -- May 12, 2006 6.03 -- -- May 11, 2006 6.03 -- -- May 10, 2006 6.03 -- -- May 9, 2006 6.02 -- -- May 8, 2006 6.02 -- -- May 5, 2006 6.02 -- -- May 4, 2006 6.02 -- -- May 3, 2006 6.02 -- -- May 2, 2006 6.02 -- -- Apr 28, 2006 6.01 -0.03 -0.5 Apr 27, 2006 6.04 -- -- Apr 26, 2006 6.04 -- -- Apr 25, 2006 6.04 -- -- Apr 24, 2006 6.05 -- -- Apr 21, 2006 6.04 -- -- Apr 20, 2006 6.09 -- -- Apr 19, 2006 6.03 -- -- Apr 18, 2006 6.03 -- -- Apr 13, 2006 6.03 -- -- Apr 12, 2006 6.03 -- -- Apr 11, 2006 6.02 -- -- Apr 10, 2006 6.03 -- -- Apr 7, 2006 6.03 -- -- Apr 6, 2006 6.03 -- -- Apr 5, 2006 6.02 -- -- Apr 4, 2006 6.02 -- -- Apr 3, 2006 6.02 -- -- Mar 31, 2006 6.02 -- -- Mar 30, 2006 6.05 -- -- Mar 29, 2006 6.06 -- -- Mar 28, 2006 6.06 -- -- Mar 27, 2006 6.06 -- -- Mar 24, 2006 6.05 -- -- Mar 23, 2006 6.05 -- -- Mar 22, 2006 6.05 -- -- Mar 21, 2006 6.04 -- -- Mar 20, 2006 6.04 -- -- Mar 17, 2006 6.03 -- -- Mar 16, 2006 6.03 -- -- Mar 15, 2006 6.02 -- -- Mar 14, 2006 6.02 -- -- Mar 13, 2006 6.01 -- -- Mar 10, 2006 6.01 -- -- Mar 9, 2006 6.01 -- -- Mar 8, 2006 6.01 -- -- Mar 7, 2006 6.02 -- -- Mar 6, 2006 6.03 -- -- Mar 3, 2006 6.03 -- -- Mar 2, 2006 6.03 -- -- Mar 1, 2006 6.03 -- -- Feb 28, 2006 6.03 -- -- Feb 27, 2006 6.06 -- -- Feb 24, 2006 6.06 -- -- Feb 23, 2006 6.05 -- -- Feb 22, 2006 6.04 -- -- Feb 21, 2006 6.04 -- -- Feb 20, 2006 6.04 -- -- Feb 17, 2006 6.04 -- -- Feb 16, 2006 6.03 -- -- Feb 15, 2006 6.03 -- -- Feb 14, 2006 6.03 -- -- Feb 13, 2006 6.03 -- -- Feb 10, 2006 6.02 -- -- Feb 9, 2006 6.02 -- -- Feb 8, 2006 6.02 -- -- Feb 7, 2006 6.02 -- -- Feb 6, 2006 6.02 -- -- Feb 3, 2006 6.02 -- -- Feb 2, 2006 6.02 -- -- Feb 1, 2006 6.02 -- -- Jan 31, 2006 6.01 -- -- Jan 30, 2006 6.04 -- -- Jan 27, 2006 6.04 -- -- Jan 26, 2006 6.04 -- -- Jan 25, 2006 6.03 -- -- Jan 24, 2006 6.03 -- -- Jan 23, 2006 6.02 -- -- Jan 20, 2006 6.02 -- -- Jan 19, 2006 6.02 -- -- Jan 18, 2006 6.02 -- -- Jan 17, 2006 6.03 -- -- Jan 16, 2006 6.03 -- -- Jan 13, 2006 6.02 -- -- Jan 12, 2006 6.02 -- -- Jan 11, 2006 6.03 -- -- Jan 10, 2006 6.03 -- -- Jan 9, 2006 6.02 -- -- Jan 6, 2006 6.01 -- -- Jan 5, 2006 6 -- -- Jan 4, 2006 5.99 -- -- Jan 3, 2006 5.99 -- -- Jan 2, 2006 5.99 -- -- Dec 30, 2005 5.98 -- -- Dec 29, 2005 6.01 -- -- Dec 28, 2005 6.01 -- -- Dec 27, 2005 6.01 -- -- Dec 23, 2005 6.01 -- -- Dec 22, 2005 6 -- -- Dec 21, 2005 6 -- -- Dec 20, 2005 6.01 -- -- Dec 19, 2005 6.01 -- -- Dec 16, 2005 6 -- -- Dec 15, 2005 6 -- -- Dec 14, 2005 6.01 -- -- Dec 13, 2005 6 -- -- Dec 12, 2005 6 -- -- Dec 9, 2005 6 -- -- Dec 8, 2005 6 -- -- Dec 7, 2005 5.99 -- -- Dec 6, 2005 5.99 -- -- Dec 5, 2005 5.99 -- -- Dec 2, 2005 5.99 -- -- Dec 1, 2005 5.99 -- -- Nov 30, 2005 5.97 -- -- Nov 29, 2005 6 -- -- Nov 28, 2005 5.99 -- -- Nov 25, 2005 5.99 -- -- Nov 24, 2005 5.99 -- -- Nov 23, 2005 5.99 -- -- Nov 22, 2005 5.98 -- -- Nov 21, 2005 5.97 -- -- Nov 18, 2005 5.97 -- -- Nov 17, 2005 5.97 -- -- Nov 16, 2005 5.97 -- -- Nov 15, 2005 5.97 -- -- Nov 14, 2005 5.98 -- -- Nov 11, 2005 5.97 -- -- Nov 10, 2005 5.96 -- -- Nov 9, 2005 5.96 -- -- Nov 8, 2005 5.96 -- -- Nov 7, 2005 5.96 -- -- Nov 4, 2005 5.95 -- -- Nov 3, 2005 5.94 -- -- Nov 2, 2005 5.94 -- -- Oct 31, 2005 5.92 -- -- Oct 28, 2005 5.96 -- -- Oct 27, 2005 5.97 -- -- Oct 26, 2005 5.98 -- -- Oct 25, 2005 5.98 -- -- Oct 24, 2005 5.97 -- -- Oct 21, 2005 5.96 -- -- Oct 20, 2005 5.96 -- -- Oct 19, 2005 5.96 -- -- Oct 18, 2005 5.96 -- -- Oct 17, 2005 5.95 -- -- Oct 14, 2005 5.94 -- -- Oct 13, 2005 5.96 -- -- Oct 12, 2005 5.97 -- -- Oct 11, 2005 5.99 -- -- Oct 10, 2005 6 -- -- Oct 7, 2005 6 -- -- Oct 6, 2005 6 -- -- Oct 5, 2005 6.01 -- -- Oct 4, 2005 6.01 -- -- Oct 3, 2005 6.01 -- -- Sep 30, 2005 6.02 -- -- Sep 29, 2005 6.04 -- -- Sep 28, 2005 6.04 -- -- Sep 27, 2005 6.05 -- -- Sep 26, 2005 6.04 -- -- Sep 23, 2005 6.03 -- -- Sep 22, 2005 6.04 -- -- Sep 21, 2005 6.06 -- -- Sep 20, 2005 6.07 -- -- Sep 19, 2005 6.09 -- -- Sep 16, 2005 6.09 -- -- Sep 15, 2005 6.1 -- -- Sep 14, 2005 6.11 -- -- Sep 13, 2005 6.1 -- -- Sep 12, 2005 6.04 -- -- Sep 9, 2005 6.1 -- -- Sep 8, 2005 6.1 -- -- Sep 7, 2005 6.1 -- -- Sep 6, 2005 6.11 -- -- Sep 5, 2005 6.11 -- -- Sep 2, 2005 6.1 -- -- Sep 1, 2005 6.11 -- -- Aug 31, 2005 6.11 -- -- Aug 30, 2005 6.14 -- -- Aug 29, 2005 6.14 -- -- Aug 26, 2005 6.14 -- -- Aug 25, 2005 6.14 -- -- Aug 24, 2005 6.13 -- -- Aug 23, 2005 6.13 -- -- Aug 22, 2005 6.12 -- -- Aug 19, 2005 6.11 -- -- Aug 18, 2005 6.1 -- -- Aug 17, 2005 6.11 -- -- Aug 16, 2005 6.12 -- -- Aug 12, 2005 6.11 -- -- Aug 11, 2005 6.12 -- -- Aug 10, 2005 6.12 -- -- Aug 9, 2005 6.11 -- -- Aug 8, 2005 6.12 -- -- Aug 5, 2005 6.12 -- -- Aug 4, 2005 6.11 -- -- Aug 3, 2005 6.11 -- -- Aug 2, 2005 6.11 -- -- Aug 1, 2005 6.11 -- -- Jul 29, 2005 6.1 -- -- Jul 28, 2005 6.13 -- -- Jul 27, 2005 6.12 -- -- Jul 26, 2005 6.12 -- -- Jul 25, 2005 6.12 -- -- Jul 22, 2005 6.12 -- -- Jul 21, 2005 6.12 -- -- Jul 20, 2005 6.12 -- -- Jul 19, 2005 6.12 -- -- Jul 18, 2005 6.12 -- -- Jul 15, 2005 6.11 -- -- Jul 14, 2005 6.1 -- -- Jul 13, 2005 6.1 -- -- Jul 12, 2005 6.08 -- -- Jul 11, 2005 6.07 -- -- Jul 8, 2005 6.06 -- -- Jul 7, 2005 6.06 -- -- Jul 6, 2005 6.06 -- -- Jul 5, 2005 6.06 -- -- Jul 4, 2005 6.06 -- -- Jul 1, 2005 6.05 -- -- BGF US Dollar High Yield Bond Fund Fund Inception 24-Oct-2003 Month End Date Monthly Total (NAV) Return Oct 31, 2003 0.316834 Nov 30, 2003 1.292562 Dec 31, 2003 2.49263 Jan 31, 2004 1.504016 Feb 29, 2004 -0.669849 Mar 31, 2004 0.402892 Apr 30, 2004 0.313509 May 31, 2004 -1.45089 Jun 30, 2004 1.106739 Jul 31, 2004 0.970602 Aug 31, 2004 1.284552 Sep 30, 2004 0.756455 Oct 31, 2004 1.009655 Nov 30, 2004 1.798725 Dec 31, 2004 1.328075 Jan 31, 2005 -0.744915 Feb 28, 2005 1.266241 Mar 31, 2005 -2.743715 Apr 30, 2005 -2.061796 May 31, 2005 0.43869 Jun 30, 2005 1.561868 Jul 31, 2005 1.498342 Aug 31, 2005 0.706553 Sep 30, 2005 -0.955814 Oct 31, 2005 -1.131231 Nov 30, 2005 1.374996 Dec 31, 2005 0.167513 Jan 31, 2006 1.035118 Feb 28, 2006 0.803649 Mar 31, 2006 0.343275 Apr 30, 2006 0.270772 May 31, 2006 -0.19967 Jun 30, 2006 -0.87772 Jul 31, 2006 0.833607 Aug 31, 2006 1.023698 Sep 30, 2006 1.11953 Oct 31, 2006 0.946498 Nov 30, 2006 0.948417 Dec 31, 2006 1.350987 Jan 31, 2007 1.229894 Feb 28, 2007 1.094604 Mar 31, 2007 0.085759 Apr 30, 2007 1.405835 May 31, 2007 0.599682 Jun 30, 2007 -1.911718 Jul 31, 2007 -4.238474 Aug 31, 2007 1.803803 Sep 30, 2007 2.392852 Oct 31, 2007 0.710905 Nov 30, 2007 -2.478099 Dec 31, 2007 0.360894 Jan 31, 2008 -2.253038 Feb 29, 2008 -1.074159 Mar 31, 2008 -0.344676 Apr 30, 2008 3.607357 May 31, 2008 0.63796 Jun 30, 2008 -1.777643 Jul 31, 2008 -0.870526 Aug 31, 2008 0.004339 Sep 30, 2008 -6.51294 Oct 31, 2008 -16.47689 Nov 30, 2008 -8.492434 Dec 31, 2008 3.055358 Jan 31, 2009 6.687188 Feb 28, 2009 -2.151805 Mar 31, 2009 1.841819 Apr 30, 2009 7.417619 May 31, 2009 5.670667 Jun 30, 2009 2.213848 Jul 31, 2009 5.472302 Aug 31, 2009 1.668596 Sep 30, 2009 5.146658 Oct 31, 2009 1.194823 Nov 30, 2009 1.412749 Dec 31, 2009 2.575076 Jan 31, 2010 1.521051 Feb 28, 2010 -0.191468 Mar 31, 2010 3.527188 Apr 30, 2010 2.242184 May 31, 2010 -2.672178 Jun 30, 2010 0.16551 Jul 31, 2010 3.355169 Aug 31, 2010 0.033057 Sep 30, 2010 2.956355 Oct 31, 2010 3.898323 Nov 30, 2010 -1.901394 Dec 31, 2010 1.428568 Jan 31, 2011 2.633595 Feb 28, 2011 0.944078 Mar 31, 2011 0.98033 Apr 30, 2011 0.595033 May 31, 2011 -0.049841 Jun 30, 2011 -1.566792 Jul 31, 2011 1.538551 Aug 31, 2011 -5.468029 Sep 30, 2011 -1.883101 Oct 31, 2011 5.437088 Nov 30, 2011 -3.134108 Dec 31, 2011 2.918231 Jan 31, 2012 3.435016 Feb 29, 2012 2.222025 Mar 31, 2012 -0.201803 Apr 30, 2012 0.853658 May 31, 2012 -1.397473 Jun 30, 2012 1.567516 Jul 31, 2012 1.924959 Aug 31, 2012 1.338122 Sep 30, 2012 1.253276 Oct 31, 2012 0.820349 Nov 30, 2012 0.61678 Dec 31, 2012 1.796062 Jan 31, 2013 1.273852 Feb 28, 2013 -0.097243 Mar 31, 2013 0.898606 Apr 30, 2013 1.783373 May 31, 2013 -0.217476 Jun 30, 2013 -3.412426 Jul 31, 2013 2.503635 Aug 31, 2013 -0.603546 Sep 30, 2013 1.604865 Oct 31, 2013 1.744744 Nov 30, 2013 0.700015 Dec 31, 2013 0.738478 Jan 31, 2014 0.579298 Feb 28, 2014 1.843324 Mar 31, 2014 0.07456 Apr 30, 2014 0.543531 May 31, 2014 0.660512 Jun 30, 2014 0.992241 Jul 31, 2014 -0.9524 Aug 31, 2014 1.277045 Sep 30, 2014 -2.691814 Oct 31, 2014 1.202452 Nov 30, 2014 0.167292 Dec 31, 2014 -2.081493 Jan 31, 2015 0.365139 Feb 28, 2015 2.204858 Mar 31, 2015 -0.772884 Apr 30, 2015 1.384527 May 31, 2015 0.351933 Jun 30, 2015 -1.461028 Jul 31, 2015 0.023502 Aug 31, 2015 -1.660356 Sep 30, 2015 -3.093211 Oct 31, 2015 2.71284 Nov 30, 2015 -1.542272 Dec 31, 2015 -3.368929 Jan 31, 2016 -1.493879 Feb 29, 2016 0.591063 Mar 31, 2016 2.695988 Apr 30, 2016 3.529963 May 31, 2016 0.235906 Jun 30, 2016 0.052799 Jul 31, 2016 2.554202 Aug 31, 2016 2.1988 Sep 30, 2016 0.207082 Oct 31, 2016 0.217188 Nov 30, 2016 -0.289757 Dec 31, 2016 1.999151 Jan 31, 2017 1.293056 Feb 28, 2017 1.417968 Mar 31, 2017 -0.255917 Apr 30, 2017 1.059626 May 31, 2017 0.785017 Jun 30, 2017 -0.123699 Jul 31, 2017 1.419083 Aug 31, 2017 -0.282671 Sep 30, 2017 1.030391 Oct 31, 2017 0.38923 Nov 30, 2017 -0.127305 Dec 31, 2017 0.355159 Jan 31, 2018 0.570659 Feb 28, 2018 -0.832571 Mar 31, 2018 -0.829552 Apr 30, 2018 0.936573 May 31, 2018 0.071242 Jun 30, 2018 0.053486 Jul 31, 2018 1.108345 Aug 31, 2018 0.585258 Sep 30, 2018 0.361262 Oct 31, 2018 -1.969117 Nov 30, 2018 -0.810564 Dec 31, 2018 -2.609428 Jan 31, 2019 4.08869 Feb 28, 2019 1.625973 Mar 31, 2019 0.729851 Apr 30, 2019 1.6305 May 31, 2019 -0.961964 Jun 30, 2019 1.924028 Jul 31, 2019 0.748999 Aug 31, 2019 0.721512 Sep 30, 2019 0.365079 Oct 31, 2019 0.538391 Nov 30, 2019 0.346273 Dec 31, 2019 1.73605 Jan 31, 2020 -0.291385 Feb 29, 2020 -0.831971 Mar 31, 2020 -10.752891 Apr 30, 2020 3.639395 May 31, 2020 4.308989 Jun 30, 2020 0.069633 Jul 31, 2020 5.2121 Aug 31, 2020 0.721162 Sep 30, 2020 -1.380034 Oct 31, 2020 0.845838 Nov 30, 2020 3.467353 Dec 31, 2020 1.671518 Jan 31, 2021 0.129612 Feb 28, 2021 0.280474 Mar 31, 2021 -0.329461 Apr 30, 2021 1.30451 May 31, 2021 0.205866 Jun 30, 2021 1.289065 Jul 31, 2021 0.3199 Aug 31, 2021 0.300823 Sep 30, 2021 0.113721 Oct 31, 2021 -0.382699 Nov 30, 2021 -1.017647 Dec 31, 2021 1.97648 Jan 31, 2022 -3.168035 Feb 28, 2022 -1.082546 Mar 31, 2022 -0.710319 Apr 30, 2022 -3.37542 May 31, 2022 -0.34024 Jun 30, 2022 -6.793416 Jul 31, 2022 5.493454 Aug 31, 2022 -1.677812 Sep 30, 2022 -4.604561 Oct 31, 2022 3.254466 Nov 30, 2022 1.003146 Dec 31, 2022 -0.177272 Jan 31, 2023 3.780441 Feb 28, 2023 -1.317347 Mar 31, 2023 0.646469 Apr 30, 2023 1.37336 May 31, 2023 -0.842992 Jun 30, 2023 1.415238 Jul 31, 2023 1.411946 Aug 31, 2023 0.082331 Sep 30, 2023 -1.099898 Oct 31, 2023 -1.444548 Nov 30, 2023 4.653793 Dec 31, 2023 3.409757 Jan 31, 2024 0.11936 Feb 29, 2024 0.260782 Ex-Date Total Distribution Mar 28, 2024 0.02302953 Feb 29, 2024 0.0241344 Jan 31, 2024 0.02649318 Dec 29, 2023 0.02003516 Nov 30, 2023 0.02594733 Oct 31, 2023 0.02531688 Sep 29, 2023 0.02225533 Aug 31, 2023 0.02433885 Jul 31, 2023 0.02370357 Jun 30, 2023 0.02316781 May 31, 2023 0.0258272 Apr 28, 2023 0.02127737 Mar 31, 2023 0.02348709 Feb 28, 2023 0.02057583 Jan 31, 2023 0.02280247 Dec 30, 2022 0.02090593 Nov 30, 2022 0.02116047 Oct 31, 2022 0.02142151 Sep 30, 2022 0.01964193 Aug 31, 2022 0.02057262 Jul 29, 2022 0.01851813 Jun 30, 2022 0.01907946 May 31, 2022 0.02128681 Apr 29, 2022 0.01726353 Mar 31, 2022 0.01901457 Feb 28, 2022 0.01667106 Jan 31, 2022 0.0180171 Dec 31, 2021 0.01779819 Nov 30, 2021 0.0185341 Oct 29, 2021 0.01673188 Sep 30, 2021 0.01692559 Aug 31, 2021 0.01832014 Jul 30, 2021 0.01948188 Jun 30, 2021 0.01773063 May 31, 2021 0.02243429 Apr 30, 2021 0.0180097 Mar 31, 2021 0.02016642 Feb 26, 2021 0.01688453 Jan 29, 2021 0.01781561 Dec 31, 2020 0.01945531 Nov 30, 2020 0.02006627 Oct 30, 2020 0.01855108 Sep 30, 2020 0.01940601 Aug 31, 2020 0.02197161 Jul 31, 2020 0.01927154 Jun 30, 2020 0.02387858 May 29, 2020 0.0209618 Apr 30, 2020 0.01888459 Mar 31, 2020 0.02203119 Feb 28, 2020 0.0208305 Jan 31, 2020 0.02266261 Dec 31, 2019 0.02190613 Nov 29, 2019 0.02032622 Oct 31, 2019 0.02154972 Sep 30, 2019 0.02139364 Aug 30, 2019 0.02213628 Jul 31, 2019 0.02359176 Jun 28, 2019 0.02024682 May 31, 2019 0.0241099 Apr 30, 2019 0.02359072 Mar 29, 2019 0.02174746 Feb 28, 2019 0.02186745 Jan 31, 2019 0.02283362 Dec 31, 2018 0.02335016 Nov 30, 2018 0.02387888 Oct 31, 2018 0.02520045 Sep 28, 2018 0.02106157 Aug 31, 2018 0.02406203 Jul 31, 2018 0.02406235 Jun 29, 2018 0.0231022 May 31, 2018 0.0241463 Apr 30, 2018 0.02422756 Mar 29, 2018 0.02138825 Feb 28, 2018 0.02062853 Jan 31, 2018 0.02378304 Dec 29, 2017 0.021025 Nov 30, 2017 0.022425 Oct 31, 2017 0.023159 Sep 29, 2017 0.02089608 Aug 31, 2017 0.023181 Jul 31, 2017 0.023584 Jun 30, 2017 0.022677 May 31, 2017 0.02631598 Apr 28, 2017 0.02209408 Mar 31, 2017 0.024901 Feb 28, 2017 0.022809 Jan 31, 2017 0.024868 Dec 30, 2016 0.023952 Nov 30, 2016 0.023368 Oct 31, 2016 0.022488 Sep 30, 2016 0.021928 Aug 31, 2016 0.024452 Jul 29, 2016 0.021503 Jun 30, 2016 0.022936 May 31, 2016 0.02314 Apr 29, 2016 0.020618 Mar 31, 2016 0.022348 Feb 29, 2016 0.021149 Jan 29, 2016 0.019779 Dec 31, 2015 0.022014 Nov 30, 2015 0.022245 Oct 30, 2015 0.020834 Sep 30, 2015 0.021831 Aug 31, 2015 0.022371 Jul 31, 2015 0.021387 Jun 30, 2015 0.022192 May 29, 2015 0.021151 Apr 30, 2015 0.02249104 Mar 31, 2015 0.02351182 Feb 27, 2015 0.02037456 Jan 30, 2015 0.02165274 Dec 31, 2014 0.02398263 Nov 28, 2014 0.02022112 Oct 31, 2014 0.022388 Sep 30, 2014 0.022838 Aug 29, 2014 0.018538 Jul 31, 2014 0.020665 Jun 30, 2014 0.02142 May 30, 2014 0.020754 Apr 30, 2014 0.023482 Mar 31, 2014 0.024608 Feb 28, 2014 0.022258 Jan 31, 2014 0.025221 Dec 31, 2013 0.024752 Nov 29, 2013 0.022281 Oct 31, 2013 0.023987 Sep 30, 2013 0.024527 Aug 30, 2013 0.024089 Jul 31, 2013 0.025962 Jun 28, 2013 0.023207 May 31, 2013 0.026734 Apr 30, 2013 0.027359 Mar 28, 2013 0.023827 Feb 28, 2013 0.024146 Jan 31, 2013 0.026049 Dec 31, 2012 0.025788 Nov 30, 2012 0.026267 Oct 31, 2012 0.028072 Sep 28, 2012 0.022815 Aug 31, 2012 0.027076 Jul 31, 2012 0.029338 Jun 29, 2012 0.028094 May 31, 2012 0.029925