BGF Global 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 globally at least 70% of its total assets in fixed income securities. These include bonds and money market instruments (i.e. debt securities with short term maturities). The fixed income securities may be issued by governments, government agencies, companies and supranationals (e.g. the International Bank for Reconstruction and Development). Net Assets of Fund USD 1’681’961’911.87 Share Class launch date 20-Feb-2013 Fund Launch Date 22-Dec-1998 Share Class Currency AUD Base Currency USD Asset Class Fixed Income Target Benchmark 1 ICE BofA Global High Yield Constrained (HW0C) 100% USD Hedged Index (USD) SFDR Classification Article 8 Initial Charge 5.00% Ongoing Charges Figures 1.45% ISIN LU0871640040 Annual Management Fee 1.25% Performance Fee 0.00% Minimum Initial Investment AUD 5’000.00 Minimum Subsequent Investment AUD 1’000.00 Use of Income Distributing Domicile Luxembourg Regulatory Structure UCITS Management Company BlackRock (Luxembourg) S.A. Morningstar Category Other Bond Dealing Settlement Trade Date + 3 days Dealing Frequency Daily, forward pricing basis Bloomberg Ticker BGHYA8A SEDOL B97FXL2 29-Feb-2024 BGF Global High Yield Bond Fund Inception Date 20-Feb-2013 Fund Holdings as of - Total Net Assets AUD 39’389’908.68 Number of Securities 1’406.00 Shares Outstanding 6’904’018.70 Name Weight (%) ISHARES $ HIGH YIELD CRP BND ETF $ 2.1165 HUB INTERNATIONAL LTD 144A 7.375 01/31/2032 0.7041 CLOUD SOFTWARE GROUP INC 144A 6.5 03/31/2029 0.6991 MAUSER PACKAGING SOLUTIONS HOLDING 144A 7.875 08/15/2026 0.5987 HUB INTERNATIONAL LTD 144A 7.25 06/15/2030 0.5853 CARNIVAL HOLDINGS (BERMUDA) LTD 144A 10.375 05/01/2028 0.5587 ZAYO GROUP HOLDINGS INC 144A 4 03/01/2027 0.554 EMRLD BORROWER LP 144A 6.625 12/15/2030 0.5414 UKG INC 144A 6.875 02/01/2031 0.5114 CLARIOS GLOBAL LP 144A 8.5 05/15/2027 0.4883 As Of NAV Daily NAV Change Daily NAV Change % 27-Mar-2024 5.71 0 0 26-Mar-2024 5.71 0 0 25-Mar-2024 5.71 0.01 0.17543859649122806 22-Mar-2024 5.7 -0.01 -0.17513134851138354 21-Mar-2024 5.71 0.01 0.17543859649122806 20-Mar-2024 5.7 0.01 0.1757469244288225 19-Mar-2024 5.69 0 0 18-Mar-2024 5.69 0 0 15-Mar-2024 5.69 -0.01 -0.17543859649122806 14-Mar-2024 5.7 0 0 13-Mar-2024 5.7 0 0 12-Mar-2024 5.7 0.01 0.1757469244288225 11-Mar-2024 5.69 0 0 08-Mar-2024 5.69 0.01 0.176056338028169 07-Mar-2024 5.68 0 0 06-Mar-2024 5.68 0.01 0.1763668430335097 05-Mar-2024 5.67 0 0 04-Mar-2024 5.67 0.01 0.17667844522968199 01-Mar-2024 5.66 0 0 29-Feb-2024 5.66 -0.02 -0.352112676056338 28-Feb-2024 5.68 -0.01 -0.1757469244288225 27-Feb-2024 5.69 0 0 26-Feb-2024 5.69 0.01 0.176056338028169 23-Feb-2024 5.68 0 0 22-Feb-2024 5.68 0.01 0.1763668430335097 21-Feb-2024 5.67 0 0 20-Feb-2024 5.67 0 0 19-Feb-2024 5.67 0.01 0.17667844522968199 16-Feb-2024 5.66 0 0 15-Feb-2024 5.66 0 0 14-Feb-2024 5.66 0 0 13-Feb-2024 5.66 -0.01 -0.1763668430335097 12-Feb-2024 5.67 0 0 09-Feb-2024 5.67 0.01 0.17667844522968199 08-Feb-2024 5.66 0 0 07-Feb-2024 5.66 0.01 0.17699115044247787 06-Feb-2024 5.65 -0.01 -0.17667844522968199 05-Feb-2024 5.66 -0.01 -0.1763668430335097 02-Feb-2024 5.67 0.01 0.17667844522968199 01-Feb-2024 5.66 0 0 31-Jan-2024 5.66 -0.04 -0.7017543859649122 30-Jan-2024 5.7 0.02 0.352112676056338 29-Jan-2024 5.68 0 0 26-Jan-2024 5.68 0.01 0.1763668430335097 25-Jan-2024 5.67 0.01 0.17667844522968199 24-Jan-2024 5.66 0 0 23-Jan-2024 5.66 0 0 22-Jan-2024 5.66 0.02 0.3546099290780142 19-Jan-2024 5.64 0 0 18-Jan-2024 5.64 0 0 17-Jan-2024 5.64 -0.02 -0.35335689045936397 16-Jan-2024 5.66 -0.01 -0.1763668430335097 15-Jan-2024 5.67 0.01 0.17667844522968199 12-Jan-2024 5.66 0 0 11-Jan-2024 5.66 0.02 0.3546099290780142 10-Jan-2024 5.64 0.01 0.17761989342806395 09-Jan-2024 5.63 0.02 0.35650623885918004 08-Jan-2024 5.61 0 0 05-Jan-2024 5.61 -0.01 -0.17793594306049823 04-Jan-2024 5.62 -0.01 -0.17761989342806395 03-Jan-2024 5.63 -0.02 -0.35398230088495575 02-Jan-2024 5.65 -0.01 -0.17667844522968199 29-Dec-2023 5.66 -0.03 -0.5272407732864675 28-Dec-2023 5.69 0.01 0.176056338028169 27-Dec-2023 5.68 0.01 0.1763668430335097 22-Dec-2023 5.67 0.01 0.17667844522968199 21-Dec-2023 5.66 0.01 0.17699115044247787 20-Dec-2023 5.65 0.01 0.1773049645390071 19-Dec-2023 5.64 0 0 18-Dec-2023 5.64 0 0 15-Dec-2023 5.64 0.02 0.35587188612099646 14-Dec-2023 5.62 0.06 1.079136690647482 13-Dec-2023 5.56 0.01 0.18018018018018017 12-Dec-2023 5.55 0 0 11-Dec-2023 5.55 0 0 08-Dec-2023 5.55 0 0 07-Dec-2023 5.55 0 0 06-Dec-2023 5.55 0.01 0.18050541516245489 05-Dec-2023 5.54 0.01 0.18083182640144665 04-Dec-2023 5.53 0.01 0.18115942028985507 01-Dec-2023 5.52 0 0 30-Nov-2023 5.52 -0.01 -0.18083182640144665 29-Nov-2023 5.53 0.03 0.5454545454545454 28-Nov-2023 5.5 0 0 27-Nov-2023 5.5 0 0 24-Nov-2023 5.5 0.01 0.18214936247723132 23-Nov-2023 5.49 0 0 22-Nov-2023 5.49 0.01 0.18248175182481752 21-Nov-2023 5.48 0 0 20-Nov-2023 5.48 0.01 0.18281535648994515 17-Nov-2023 5.47 0 0 16-Nov-2023 5.47 0 0 15-Nov-2023 5.47 0.02 0.3669724770642202 14-Nov-2023 5.45 0.02 0.3683241252302026 13-Nov-2023 5.43 0 0 10-Nov-2023 5.43 0 0 09-Nov-2023 5.43 0 0 08-Nov-2023 5.43 0.01 0.18450184501845018 07-Nov-2023 5.42 -0.01 -0.1841620626151013 06-Nov-2023 5.43 0.01 0.18450184501845018 03-Nov-2023 5.42 0.04 0.7434944237918215 02-Nov-2023 5.38 0.05 0.9380863039399625 31-Oct-2023 5.33 -0.01 -0.18726591760299627 30-Oct-2023 5.34 0 0 27-Oct-2023 5.34 0 0 26-Oct-2023 5.34 0 0 25-Oct-2023 5.34 0 0 24-Oct-2023 5.34 0.03 0.5649717514124294 23-Oct-2023 5.31 -0.01 -0.18796992481203006 20-Oct-2023 5.32 -0.01 -0.18761726078799248 19-Oct-2023 5.33 -0.03 -0.5597014925373134 18-Oct-2023 5.36 0 0 17-Oct-2023 5.36 -0.02 -0.37174721189591076 16-Oct-2023 5.38 0 0 13-Oct-2023 5.38 -0.01 -0.18552875695732837 12-Oct-2023 5.39 -0.01 -0.18518518518518517 11-Oct-2023 5.4 0.03 0.5586592178770949 10-Oct-2023 5.37 0.02 0.37383177570093457 09-Oct-2023 5.35 0 0 06-Oct-2023 5.35 -0.01 -0.1865671641791045 05-Oct-2023 5.36 0 0 04-Oct-2023 5.36 -0.02 -0.37174721189591076 03-Oct-2023 5.38 -0.03 -0.5545286506469501 02-Oct-2023 5.41 -0.01 -0.18450184501845018 29-Sept-2023 5.42 0 0 28-Sept-2023 5.42 -0.02 -0.36764705882352944 27-Sept-2023 5.44 -0.01 -0.1834862385321101 26-Sept-2023 5.45 -0.01 -0.18315018315018314 25-Sept-2023 5.46 0.01 0.1834862385321101 22-Sept-2023 5.45 -0.02 -0.3656307129798903 21-Sept-2023 5.47 -0.02 -0.36429872495446264 20-Sept-2023 5.49 0 0 19-Sept-2023 5.49 0 0 18-Sept-2023 5.49 -0.01 -0.18181818181818182 15-Sept-2023 5.5 0.01 0.18214936247723132 14-Sept-2023 5.49 0 0 13-Sept-2023 5.49 0 0 12-Sept-2023 5.49 0 0 11-Sept-2023 5.49 0.01 0.18248175182481752 08-Sept-2023 5.48 0.01 0.18281535648994515 07-Sept-2023 5.47 -0.01 -0.18248175182481752 06-Sept-2023 5.48 -0.01 -0.18214936247723132 05-Sept-2023 5.49 0 0 04-Sept-2023 5.49 0 0 01-Sept-2023 5.49 0 0 31-Aug-2023 5.49 -0.01 -0.18181818181818182 30-Aug-2023 5.5 0.02 0.36496350364963503 29-Aug-2023 5.48 0 0 28-Aug-2023 5.48 0.01 0.18281535648994515 25-Aug-2023 5.47 0 0 24-Aug-2023 5.47 0.01 0.18315018315018314 23-Aug-2023 5.46 0.01 0.1834862385321101 22-Aug-2023 5.45 0 0 21-Aug-2023 5.45 0 0 18-Aug-2023 5.45 -0.02 -0.3656307129798903 17-Aug-2023 5.47 -0.01 -0.18248175182481752 16-Aug-2023 5.48 -0.01 -0.18214936247723132 14-Aug-2023 5.49 0 0 11-Aug-2023 5.49 -0.01 -0.18181818181818182 10-Aug-2023 5.5 0.01 0.18214936247723132 09-Aug-2023 5.49 0 0 08-Aug-2023 5.49 0 0 07-Aug-2023 5.49 0.02 0.3656307129798903 04-Aug-2023 5.47 0 0 03-Aug-2023 5.47 -0.02 -0.36429872495446264 02-Aug-2023 5.49 -0.02 -0.3629764065335753 01-Aug-2023 5.51 0 0 31-Jul-2023 5.51 -0.01 -0.18115942028985507 28-Jul-2023 5.52 0 0 27-Jul-2023 5.52 0.01 0.18148820326678766 26-Jul-2023 5.51 -0.01 -0.18115942028985507 25-Jul-2023 5.52 0 0 24-Jul-2023 5.52 0.01 0.18148820326678766 21-Jul-2023 5.51 -0.01 -0.18115942028985507 20-Jul-2023 5.52 0 0 19-Jul-2023 5.52 0.01 0.18148820326678766 18-Jul-2023 5.51 0.01 0.18181818181818182 17-Jul-2023 5.5 -0.01 -0.18148820326678766 14-Jul-2023 5.51 0.01 0.18181818181818182 13-Jul-2023 5.5 0.03 0.5484460694698354 12-Jul-2023 5.47 0.02 0.3669724770642202 11-Jul-2023 5.45 0.01 0.18382352941176472 10-Jul-2023 5.44 0.01 0.1841620626151013 07-Jul-2023 5.43 -0.02 -0.3669724770642202 06-Jul-2023 5.45 -0.02 -0.3656307129798903 05-Jul-2023 5.47 -0.01 -0.18248175182481752 04-Jul-2023 5.48 0.01 0.18281535648994515 03-Jul-2023 5.47 0.01 0.18315018315018314 30-Jun-2023 5.46 -0.02 -0.36496350364963503 29-Jun-2023 5.48 0.01 0.18281535648994515 28-Jun-2023 5.47 0 0 27-Jun-2023 5.47 0.01 0.18315018315018314 26-Jun-2023 5.46 -0.02 -0.36496350364963503 22-Jun-2023 5.48 -0.01 -0.18214936247723132 21-Jun-2023 5.49 -0.01 -0.18181818181818182 20-Jun-2023 5.5 0 0 19-Jun-2023 5.5 0 0 16-Jun-2023 5.5 0.02 0.36496350364963503 15-Jun-2023 5.48 -0.01 -0.18214936247723132 14-Jun-2023 5.49 0 0 13-Jun-2023 5.49 0.01 0.18248175182481752 12-Jun-2023 5.48 0.01 0.18281535648994515 09-Jun-2023 5.47 0 0 08-Jun-2023 5.47 0 0 07-Jun-2023 5.47 0.01 0.18315018315018314 06-Jun-2023 5.46 0 0 05-Jun-2023 5.46 0.01 0.1834862385321101 02-Jun-2023 5.45 0.02 0.3683241252302026 01-Jun-2023 5.43 0 0 31-May-2023 5.43 -0.01 -0.18382352941176472 30-May-2023 5.44 0.02 0.36900369003690037 26-May-2023 5.42 -0.01 -0.1841620626151013 25-May-2023 5.43 -0.01 -0.18382352941176472 24-May-2023 5.44 -0.01 -0.1834862385321101 23-May-2023 5.45 0 0 22-May-2023 5.45 0.01 0.18382352941176472 19-May-2023 5.44 -0.01 -0.1834862385321101 17-May-2023 5.45 -0.01 -0.18315018315018314 16-May-2023 5.46 0 0 15-May-2023 5.46 -0.01 -0.18281535648994515 12-May-2023 5.47 0 0 11-May-2023 5.47 0 0 10-May-2023 5.47 0 0 08-May-2023 5.47 0 0 05-May-2023 5.47 0 0 04-May-2023 5.47 -0.01 -0.18248175182481752 03-May-2023 5.48 0 0 02-May-2023 5.48 0 0 28-Apr-2023 5.48 -0.01 -0.18214936247723132 27-Apr-2023 5.49 0 0 26-Apr-2023 5.49 0 0 25-Apr-2023 5.49 0 0 24-Apr-2023 5.49 0.01 0.18248175182481752 21-Apr-2023 5.48 0 0 20-Apr-2023 5.48 0 0 19-Apr-2023 5.48 -0.02 -0.36363636363636365 18-Apr-2023 5.5 0.01 0.18214936247723132 17-Apr-2023 5.49 -0.01 -0.18181818181818182 14-Apr-2023 5.5 0.01 0.18214936247723132 13-Apr-2023 5.49 0 0 12-Apr-2023 5.49 0.02 0.3656307129798903 11-Apr-2023 5.47 0.01 0.18315018315018314 06-Apr-2023 5.46 -0.01 -0.18281535648994515 05-Apr-2023 5.47 -0.01 -0.18248175182481752 04-Apr-2023 5.48 0.01 0.18281535648994515 03-Apr-2023 5.47 0.03 0.5514705882352942 31-Mar-2023 5.44 0.01 0.1841620626151013 30-Mar-2023 5.43 0.03 0.5555555555555556 29-Mar-2023 5.4 0.01 0.18552875695732837 28-Mar-2023 5.39 -0.01 -0.18518518518518517 27-Mar-2023 5.4 0.01 0.18552875695732837 24-Mar-2023 5.39 -0.03 -0.5535055350553506 23-Mar-2023 5.42 0.02 0.37037037037037035 22-Mar-2023 5.4 0.01 0.18552875695732837 21-Mar-2023 5.39 0.03 0.5597014925373134 20-Mar-2023 5.36 -0.03 -0.5565862708719852 17-Mar-2023 5.39 0.01 0.18587360594795538 16-Mar-2023 5.38 0 0 15-Mar-2023 5.38 -0.03 -0.5545286506469501 14-Mar-2023 5.41 0.01 0.18518518518518517 13-Mar-2023 5.4 -0.03 -0.5524861878453039 10-Mar-2023 5.43 -0.02 -0.3669724770642202 09-Mar-2023 5.45 -0.01 -0.18315018315018314 08-Mar-2023 5.46 -0.02 -0.36496350364963503 07-Mar-2023 5.48 0 0 06-Mar-2023 5.48 0.04 0.7352941176470589 03-Mar-2023 5.44 0.01 0.1841620626151013 02-Mar-2023 5.43 -0.02 -0.3669724770642202 01-Mar-2023 5.45 0 0 28-Feb-2023 5.45 -0.02 -0.3656307129798903 27-Feb-2023 5.47 0.01 0.18315018315018314 24-Feb-2023 5.46 0.01 0.1834862385321101 23-Feb-2023 5.45 0.02 0.3683241252302026 22-Feb-2023 5.43 -0.03 -0.5494505494505495 21-Feb-2023 5.46 -0.01 -0.18281535648994515 20-Feb-2023 5.47 0 0 17-Feb-2023 5.47 -0.02 -0.36429872495446264 16-Feb-2023 5.49 -0.01 -0.18181818181818182 15-Feb-2023 5.5 -0.02 -0.36231884057971014 14-Feb-2023 5.52 0.01 0.18148820326678766 13-Feb-2023 5.51 -0.02 -0.3616636528028933 10-Feb-2023 5.53 -0.04 -0.718132854578097 09-Feb-2023 5.57 0 0 08-Feb-2023 5.57 0 0 07-Feb-2023 5.57 -0.02 -0.35778175313059035 06-Feb-2023 5.59 -0.02 -0.35650623885918004 03-Feb-2023 5.61 0 0 02-Feb-2023 5.61 0.05 0.8992805755395683 01-Feb-2023 5.56 0.01 0.18018018018018017 31-Jan-2023 5.55 -0.02 -0.3590664272890485 30-Jan-2023 5.57 -0.01 -0.17921146953405018 27-Jan-2023 5.58 0.01 0.17953321364452424 26-Jan-2023 5.57 0.01 0.17985611510791366 25-Jan-2023 5.56 0 0 24-Jan-2023 5.56 0.01 0.18018018018018017 23-Jan-2023 5.55 0 0 20-Jan-2023 5.55 -0.01 -0.17985611510791366 19-Jan-2023 5.56 -0.02 -0.35842293906810035 18-Jan-2023 5.58 0.03 0.5405405405405406 17-Jan-2023 5.55 -0.01 -0.17985611510791366 16-Jan-2023 5.56 0.02 0.36101083032490977 13-Jan-2023 5.54 0.01 0.18083182640144665 12-Jan-2023 5.53 0.02 0.3629764065335753 11-Jan-2023 5.51 0.02 0.36429872495446264 10-Jan-2023 5.49 0.01 0.18248175182481752 09-Jan-2023 5.48 0.04 0.7352941176470589 06-Jan-2023 5.44 0.02 0.36900369003690037 05-Jan-2023 5.42 0.01 0.18484288354898337 04-Jan-2023 5.41 0.02 0.37105751391465674 03-Jan-2023 5.39 0.01 0.18587360594795538 02-Jan-2023 5.38 0.01 0.186219739292365 30-Dec-2022 5.37 -0.02 -0.37105751391465674 29-Dec-2022 5.39 -0.03 -0.5535055350553506 28-Dec-2022 5.42 -0.01 -0.1841620626151013 27-Dec-2022 5.43 -0.01 -0.18382352941176472 23-Dec-2022 5.44 0 0 22-Dec-2022 5.44 0.01 0.1841620626151013 21-Dec-2022 5.43 0.01 0.18450184501845018 20-Dec-2022 5.42 -0.03 -0.5504587155963303 19-Dec-2022 5.45 -0.01 -0.18315018315018314 16-Dec-2022 5.46 -0.03 -0.546448087431694 15-Dec-2022 5.49 -0.01 -0.18181818181818182 14-Dec-2022 5.5 0.01 0.18214936247723132 13-Dec-2022 5.49 0.03 0.5494505494505495 12-Dec-2022 5.46 0.01 0.1834862385321101 09-Dec-2022 5.45 0 0 08-Dec-2022 5.45 0.01 0.18382352941176472 07-Dec-2022 5.44 -0.02 -0.3663003663003663 06-Dec-2022 5.46 -0.01 -0.18281535648994515 05-Dec-2022 5.47 0.02 0.3669724770642202 02-Dec-2022 5.45 0 0 01-Dec-2022 5.45 0.04 0.7393715341959335 30-Nov-2022 5.41 -0.02 -0.3683241252302026 29-Nov-2022 5.43 -0.01 -0.18382352941176472 28-Nov-2022 5.44 -0.01 -0.1834862385321101 25-Nov-2022 5.45 0 0 24-Nov-2022 5.45 0.03 0.5535055350553506 23-Nov-2022 5.42 0.01 0.18484288354898337 22-Nov-2022 5.41 0.01 0.18518518518518517 21-Nov-2022 5.4 0 0 18-Nov-2022 5.4 0.01 0.18552875695732837 17-Nov-2022 5.39 -0.01 -0.18518518518518517 16-Nov-2022 5.4 0 0 15-Nov-2022 5.4 0.02 0.37174721189591076 14-Nov-2022 5.38 0.01 0.186219739292365 11-Nov-2022 5.37 0.06 1.1299435028248588 10-Nov-2022 5.31 0.01 0.18867924528301888 09-Nov-2022 5.3 -0.01 -0.18832391713747645 08-Nov-2022 5.31 0.01 0.18867924528301888 07-Nov-2022 5.3 0.01 0.1890359168241966 04-Nov-2022 5.29 0.01 0.1893939393939394 03-Nov-2022 5.28 -0.05 -0.9380863039399625 02-Nov-2022 5.33 0 0 31-Oct-2022 5.33 0 0 28-Oct-2022 5.33 0.01 0.18796992481203006 27-Oct-2022 5.32 0.02 0.37735849056603776 26-Oct-2022 5.3 0.03 0.5692599620493358 25-Oct-2022 5.27 0.01 0.19011406844106463 24-Oct-2022 5.26 0.03 0.5736137667304015 21-Oct-2022 5.23 -0.03 -0.5703422053231939 20-Oct-2022 5.26 -0.01 -0.18975332068311196 19-Oct-2022 5.27 -0.01 -0.1893939393939394 18-Oct-2022 5.28 0.03 0.5714285714285714 17-Oct-2022 5.25 0.01 0.19083969465648856 14-Oct-2022 5.24 0.02 0.3831417624521073 13-Oct-2022 5.22 -0.03 -0.5714285714285714 12-Oct-2022 5.25 -0.01 -0.19011406844106463 11-Oct-2022 5.26 -0.04 -0.7547169811320755 10-Oct-2022 5.3 -0.01 -0.18832391713747645 07-Oct-2022 5.31 -0.02 -0.37523452157598497 06-Oct-2022 5.33 0.01 0.18796992481203006 05-Oct-2022 5.32 0.02 0.37735849056603776 04-Oct-2022 5.3 0.06 1.1450381679389312 03-Oct-2022 5.24 0.01 0.19120458891013384 30-Sept-2022 5.23 -0.04 -0.7590132827324478 29-Sept-2022 5.27 0 0 28-Sept-2022 5.27 -0.05 -0.9398496240601504 27-Sept-2022 5.32 -0.01 -0.18761726078799248 26-Sept-2022 5.33 -0.05 -0.929368029739777 23-Sept-2022 5.38 -0.05 -0.9208103130755064 22-Sept-2022 5.43 -0.02 -0.3669724770642202 21-Sept-2022 5.45 -0.01 -0.18315018315018314 20-Sept-2022 5.46 0 0 19-Sept-2022 5.46 -0.01 -0.18281535648994515 16-Sept-2022 5.47 -0.05 -0.9057971014492754 15-Sept-2022 5.52 0 0 14-Sept-2022 5.52 -0.04 -0.7194244604316546 13-Sept-2022 5.56 -0.03 -0.5366726296958855 12-Sept-2022 5.59 0.04 0.7207207207207207 09-Sept-2022 5.55 0.02 0.3616636528028933 08-Sept-2022 5.53 0.03 0.5454545454545454 07-Sept-2022 5.5 -0.01 -0.18148820326678766 06-Sept-2022 5.51 0 0 05-Sept-2022 5.51 0 0 02-Sept-2022 5.51 0 0 01-Sept-2022 5.51 -0.03 -0.5415162454873647 31-Aug-2022 5.54 -0.07 -1.2477718360071302 30-Aug-2022 5.61 0 0 29-Aug-2022 5.61 -0.05 -0.8833922261484098 26-Aug-2022 5.66 0.01 0.17699115044247787 25-Aug-2022 5.65 0.01 0.1773049645390071 24-Aug-2022 5.64 0.01 0.17761989342806395 23-Aug-2022 5.63 -0.03 -0.5300353356890459 22-Aug-2022 5.66 -0.04 -0.7017543859649122 19-Aug-2022 5.7 -0.02 -0.34965034965034963 18-Aug-2022 5.72 -0.02 -0.34843205574912894 17-Aug-2022 5.74 -0.02 -0.3472222222222222 16-Aug-2022 5.76 0 0 12-Aug-2022 5.76 0 0 11-Aug-2022 5.76 0.04 0.6993006993006993 10-Aug-2022 5.72 0.01 0.17513134851138354 09-Aug-2022 5.71 -0.01 -0.17482517482517482 08-Aug-2022 5.72 0.01 0.17513134851138354 05-Aug-2022 5.71 0 0 04-Aug-2022 5.71 0.02 0.351493848857645 03-Aug-2022 5.69 0 0 02-Aug-2022 5.69 0.01 0.176056338028169 01-Aug-2022 5.68 0.04 0.7092198581560284 29-Jul-2022 5.64 0.01 0.17761989342806395 28-Jul-2022 5.63 0.03 0.5357142857142857 27-Jul-2022 5.6 -0.01 -0.17825311942959002 26-Jul-2022 5.61 0 0 25-Jul-2022 5.61 0.01 0.17857142857142858 22-Jul-2022 5.6 0.04 0.7194244604316546 21-Jul-2022 5.56 0.03 0.5424954792043399 20-Jul-2022 5.53 0.04 0.7285974499089253 19-Jul-2022 5.49 0 0 18-Jul-2022 5.49 0.04 0.7339449541284404 15-Jul-2022 5.45 0 0 14-Jul-2022 5.45 -0.02 -0.3656307129798903 13-Jul-2022 5.47 0 0 12-Jul-2022 5.47 0 0 11-Jul-2022 5.47 0.01 0.18315018315018314 08-Jul-2022 5.46 0.02 0.36764705882352944 07-Jul-2022 5.44 0.02 0.36900369003690037 06-Jul-2022 5.42 0.02 0.37037037037037035 05-Jul-2022 5.4 -0.02 -0.36900369003690037 04-Jul-2022 5.42 0 0 01-Jul-2022 5.42 0 0 30-Jun-2022 5.42 -0.08 -1.4545454545454546 29-Jun-2022 5.5 -0.04 -0.7220216606498195 28-Jun-2022 5.54 -0.01 -0.18018018018018017 27-Jun-2022 5.55 0.02 0.3616636528028933 24-Jun-2022 5.53 0 0 22-Jun-2022 5.53 -0.02 -0.36036036036036034 21-Jun-2022 5.55 0.01 0.18050541516245489 20-Jun-2022 5.54 0 0 17-Jun-2022 5.54 -0.02 -0.3597122302158273 16-Jun-2022 5.56 -0.03 -0.5366726296958855 15-Jun-2022 5.59 0.01 0.17921146953405018 14-Jun-2022 5.58 -0.07 -1.238938053097345 13-Jun-2022 5.65 -0.12 -2.079722703639515 10-Jun-2022 5.77 -0.03 -0.5172413793103449 09-Jun-2022 5.8 -0.03 -0.5145797598627787 08-Jun-2022 5.83 0 0 07-Jun-2022 5.83 -0.03 -0.5119453924914675 03-Jun-2022 5.86 0 0 02-Jun-2022 5.86 -0.01 -0.17035775127768313 01-Jun-2022 5.87 0 0 31-May-2022 5.87 -0.04 -0.676818950930626 30-May-2022 5.91 0.03 0.5102040816326531 27-May-2022 5.88 0.12 2.0833333333333335 25-May-2022 5.76 0.02 0.34843205574912894 24-May-2022 5.74 -0.01 -0.17391304347826086 23-May-2022 5.75 0 0 20-May-2022 5.75 0.02 0.34904013961605584 19-May-2022 5.73 -0.04 -0.6932409012131716 18-May-2022 5.77 -0.01 -0.17301038062283736 17-May-2022 5.78 -0.01 -0.17271157167530224 16-May-2022 5.79 0.01 0.17301038062283736 13-May-2022 5.78 0 0 12-May-2022 5.78 -0.02 -0.3448275862068966 11-May-2022 5.8 0 0 10-May-2022 5.8 -0.06 -1.023890784982935 06-May-2022 5.86 -0.08 -1.3468013468013469 05-May-2022 5.94 0.02 0.33783783783783783 04-May-2022 5.92 0 0 03-May-2022 5.92 -0.01 -0.16863406408094436 02-May-2022 5.93 -0.03 -0.5033557046979866 29-Apr-2022 5.96 -0.04 -0.6666666666666666 28-Apr-2022 6 -0.02 -0.33222591362126247 27-Apr-2022 6.02 -0.02 -0.33112582781456956 26-Apr-2022 6.04 0.02 0.33222591362126247 25-Apr-2022 6.02 -0.04 -0.6600660066006601 22-Apr-2022 6.06 -0.04 -0.6557377049180327 21-Apr-2022 6.1 0.01 0.16420361247947454 20-Apr-2022 6.09 0.01 0.16447368421052633 19-Apr-2022 6.08 -0.03 -0.4909983633387889 14-Apr-2022 6.11 0.01 0.16393442622950818 13-Apr-2022 6.1 0 0 12-Apr-2022 6.1 -0.01 -0.16366612111292964 11-Apr-2022 6.11 -0.03 -0.48859934853420195 08-Apr-2022 6.14 -0.02 -0.3246753246753247 07-Apr-2022 6.16 -0.01 -0.1620745542949757 06-Apr-2022 6.17 -0.04 -0.644122383252818 05-Apr-2022 6.21 0.02 0.32310177705977383 04-Apr-2022 6.19 -0.01 -0.16129032258064516 01-Apr-2022 6.2 0 0 31-Mar-2022 6.2 -0.02 -0.3215434083601286 30-Mar-2022 6.22 0.03 0.48465266558966075 29-Mar-2022 6.19 0.02 0.3241491085899514 28-Mar-2022 6.17 -0.01 -0.16181229773462782 25-Mar-2022 6.18 0.01 0.1620745542949757 24-Mar-2022 6.17 0 0 23-Mar-2022 6.17 -0.01 -0.16181229773462782 22-Mar-2022 6.18 -0.01 -0.16155088852988692 21-Mar-2022 6.19 0.01 0.16181229773462782 18-Mar-2022 6.18 0.04 0.6514657980456026 17-Mar-2022 6.14 0.04 0.6557377049180327 16-Mar-2022 6.1 0.01 0.16420361247947454 15-Mar-2022 6.09 -0.05 -0.8143322475570033 14-Mar-2022 6.14 -0.01 -0.16260162601626016 11-Mar-2022 6.15 -0.02 -0.3241491085899514 10-Mar-2022 6.17 0.01 0.16233766233766234 09-Mar-2022 6.16 -0.02 -0.32362459546925565 08-Mar-2022 6.18 -0.03 -0.4830917874396135 07-Mar-2022 6.21 -0.04 -0.64 04-Mar-2022 6.25 -0.01 -0.1597444089456869 03-Mar-2022 6.26 -0.01 -0.1594896331738437 02-Mar-2022 6.27 0 0 01-Mar-2022 6.27 0.01 0.1597444089456869 28-Feb-2022 6.26 0.01 0.16 25-Feb-2022 6.25 -0.01 -0.1597444089456869 24-Feb-2022 6.26 -0.03 -0.4769475357710652 23-Feb-2022 6.29 0.01 0.1592356687898089 22-Feb-2022 6.28 -0.01 -0.1589825119236884 21-Feb-2022 6.29 -0.02 -0.31695721077654515 18-Feb-2022 6.31 0.01 0.15873015873015872 17-Feb-2022 6.3 0 0 16-Feb-2022 6.3 0.02 0.3184713375796178 15-Feb-2022 6.28 -0.03 -0.4754358161648177 14-Feb-2022 6.31 -0.04 -0.6299212598425197 11-Feb-2022 6.35 -0.03 -0.4702194357366771 10-Feb-2022 6.38 0.01 0.15698587127158556 09-Feb-2022 6.37 0.01 0.15723270440251572 08-Feb-2022 6.36 0 0 07-Feb-2022 6.36 -0.04 -0.625 04-Feb-2022 6.4 -0.04 -0.6211180124223602 03-Feb-2022 6.44 0 0 02-Feb-2022 6.44 0.03 0.46801872074882994 01-Feb-2022 6.41 0 0 31-Jan-2022 6.41 -0.05 -0.7739938080495357 28-Jan-2022 6.46 -0.04 -0.6153846153846154 27-Jan-2022 6.5 0.01 0.15408320493066255 26-Jan-2022 6.49 0.01 0.15432098765432098 25-Jan-2022 6.48 -0.02 -0.3076923076923077 24-Jan-2022 6.5 -0.03 -0.45941807044410415 21-Jan-2022 6.53 0 0 20-Jan-2022 6.53 0 0 19-Jan-2022 6.53 -0.02 -0.3053435114503817 18-Jan-2022 6.55 0 0 17-Jan-2022 6.55 -0.02 -0.30441400304414 14-Jan-2022 6.57 -0.01 -0.1519756838905775 13-Jan-2022 6.58 0.01 0.15220700152207 12-Jan-2022 6.57 0.02 0.3053435114503817 11-Jan-2022 6.55 -0.02 -0.30441400304414 10-Jan-2022 6.57 -0.01 -0.1519756838905775 07-Jan-2022 6.58 -0.02 -0.30303030303030304 06-Jan-2022 6.6 -0.02 -0.3021148036253776 05-Jan-2022 6.62 0 0 04-Jan-2022 6.62 0.01 0.15128593040847202 03-Jan-2022 6.61 -0.01 -0.1510574018126888 31-Dec-2021 6.62 -0.03 -0.45112781954887216 30-Dec-2021 6.65 -0.01 -0.15015015015015015 29-Dec-2021 6.66 0.01 0.15037593984962405 28-Dec-2021 6.65 0.01 0.15060240963855423 27-Dec-2021 6.64 0.01 0.15082956259426847 23-Dec-2021 6.63 0.01 0.1510574018126888 22-Dec-2021 6.62 0.01 0.15128593040847202 21-Dec-2021 6.61 0 0 20-Dec-2021 6.61 -0.01 -0.1510574018126888 17-Dec-2021 6.62 0.01 0.15128593040847202 16-Dec-2021 6.61 0 0 15-Dec-2021 6.61 -0.01 -0.1510574018126888 14-Dec-2021 6.62 0 0 13-Dec-2021 6.62 0 0 10-Dec-2021 6.62 -0.01 -0.15082956259426847 09-Dec-2021 6.63 -0.01 -0.15060240963855423 08-Dec-2021 6.64 0.04 0.6060606060606061 07-Dec-2021 6.6 0.02 0.303951367781155 06-Dec-2021 6.58 0.02 0.3048780487804878 03-Dec-2021 6.56 0 0 02-Dec-2021 6.56 0.01 0.15267175572519084 01-Dec-2021 6.55 0 0 30-Nov-2021 6.55 -0.02 -0.30441400304414 29-Nov-2021 6.57 -0.02 -0.30349013657056145 26-Nov-2021 6.59 -0.02 -0.30257186081694404 25-Nov-2021 6.61 0 0 24-Nov-2021 6.61 -0.03 -0.45180722891566266 23-Nov-2021 6.64 -0.02 -0.3003003003003003 22-Nov-2021 6.66 0 0 19-Nov-2021 6.66 0 0 18-Nov-2021 6.66 0 0 17-Nov-2021 6.66 -0.01 -0.14992503748125938 16-Nov-2021 6.67 -0.01 -0.1497005988023952 15-Nov-2021 6.68 0 0 12-Nov-2021 6.68 0 0 11-Nov-2021 6.68 0 0 10-Nov-2021 6.68 0 0 09-Nov-2021 6.68 0 0 08-Nov-2021 6.68 0.01 0.14992503748125938 05-Nov-2021 6.67 0.02 0.3007518796992481 04-Nov-2021 6.65 0 0 03-Nov-2021 6.65 0 0 02-Nov-2021 6.65 -0.01 -0.15015015015015015 29-Oct-2021 6.66 -0.03 -0.4484304932735426 28-Oct-2021 6.69 0 0 27-Oct-2021 6.69 0 0 26-Oct-2021 6.69 0 0 25-Oct-2021 6.69 -0.01 -0.14925373134328357 22-Oct-2021 6.7 0 0 21-Oct-2021 6.7 -0.01 -0.14903129657228018 20-Oct-2021 6.71 0.01 0.14925373134328357 19-Oct-2021 6.7 -0.01 -0.14903129657228018 18-Oct-2021 6.71 0.01 0.14925373134328357 15-Oct-2021 6.7 0.02 0.2994011976047904 14-Oct-2021 6.68 0.01 0.14992503748125938 13-Oct-2021 6.67 -0.01 -0.1497005988023952 12-Oct-2021 6.68 -0.01 -0.14947683109118087 11-Oct-2021 6.69 -0.01 -0.14925373134328357 08-Oct-2021 6.7 0 0 07-Oct-2021 6.7 -0.02 -0.2976190476190476 06-Oct-2021 6.72 -0.01 -0.1485884101040119 05-Oct-2021 6.73 -0.02 -0.2962962962962963 04-Oct-2021 6.75 0.01 0.14836795252225518 01-Oct-2021 6.74 -0.01 -0.14814814814814814 30-Sept-2021 6.75 -0.02 -0.29542097488921715 29-Sept-2021 6.77 -0.02 -0.29455081001472755 28-Sept-2021 6.79 -0.01 -0.14705882352941177 27-Sept-2021 6.8 -0.01 -0.14684287812041116 24-Sept-2021 6.81 0 0 23-Sept-2021 6.81 0.01 0.14705882352941177 22-Sept-2021 6.8 0.01 0.14727540500736377 21-Sept-2021 6.79 -0.02 -0.2936857562408223 20-Sept-2021 6.81 -0.01 -0.1466275659824047 17-Sept-2021 6.82 -0.01 -0.14641288433382138 16-Sept-2021 6.83 0 0 15-Sept-2021 6.83 0 0 14-Sept-2021 6.83 0 0 13-Sept-2021 6.83 0 0 10-Sept-2021 6.83 0.01 0.1466275659824047 09-Sept-2021 6.82 0.01 0.14684287812041116 08-Sept-2021 6.81 -0.01 -0.1466275659824047 07-Sept-2021 6.82 0 0 06-Sept-2021 6.82 0.01 0.14684287812041116 03-Sept-2021 6.81 0 0 02-Sept-2021 6.81 0 0 01-Sept-2021 6.81 0.01 0.14705882352941177 31-Aug-2021 6.8 -0.03 -0.43923865300146414 30-Aug-2021 6.83 0.02 0.2936857562408223 27-Aug-2021 6.81 0 0 26-Aug-2021 6.81 0 0 25-Aug-2021 6.81 0.01 0.14705882352941177 24-Aug-2021 6.8 0.02 0.2949852507374631 23-Aug-2021 6.78 0 0 20-Aug-2021 6.78 0 0 19-Aug-2021 6.78 -0.01 -0.14727540500736377 18-Aug-2021 6.79 0 0 17-Aug-2021 6.79 -0.01 -0.14705882352941177 16-Aug-2021 6.8 0 0 13-Aug-2021 6.8 0.01 0.14727540500736377 12-Aug-2021 6.79 -0.01 -0.14705882352941177 11-Aug-2021 6.8 0 0 10-Aug-2021 6.8 0 0 09-Aug-2021 6.8 0 0 06-Aug-2021 6.8 0 0 05-Aug-2021 6.8 0 0 04-Aug-2021 6.8 0 0 03-Aug-2021 6.8 0 0 02-Aug-2021 6.8 0 0 30-Jul-2021 6.8 -0.03 -0.43923865300146414 29-Jul-2021 6.83 0.01 0.1466275659824047 28-Jul-2021 6.82 -0.01 -0.14641288433382138 27-Jul-2021 6.83 -0.01 -0.14619883040935672 26-Jul-2021 6.84 0.01 0.14641288433382138 23-Jul-2021 6.83 0 0 22-Jul-2021 6.83 0.01 0.1466275659824047 21-Jul-2021 6.82 0.01 0.14684287812041116 20-Jul-2021 6.81 -0.02 -0.29282576866764276 19-Jul-2021 6.83 -0.01 -0.14619883040935672 16-Jul-2021 6.84 -0.01 -0.145985401459854 15-Jul-2021 6.85 0 0 14-Jul-2021 6.85 0 0 13-Jul-2021 6.85 0 0 12-Jul-2021 6.85 0 0 09-Jul-2021 6.85 0 0 08-Jul-2021 6.85 0 0 07-Jul-2021 6.85 0.01 0.14619883040935672 06-Jul-2021 6.84 -0.01 -0.145985401459854 05-Jul-2021 6.85 0.01 0.14619883040935672 02-Jul-2021 6.84 0 0 01-Jul-2021 6.84 0.01 0.14641288433382138 30-Jun-2021 6.83 -0.02 -0.291970802919708 29-Jun-2021 6.85 0 0 28-Jun-2021 6.85 0 0 25-Jun-2021 6.85 0.01 0.14619883040935672 24-Jun-2021 6.84 0 0 22-Jun-2021 6.84 0.01 0.14641288433382138 21-Jun-2021 6.83 -0.01 -0.14619883040935672 18-Jun-2021 6.84 0 0 17-Jun-2021 6.84 -0.01 -0.145985401459854 16-Jun-2021 6.85 0 0 15-Jun-2021 6.85 0 0 14-Jun-2021 6.85 0 0 11-Jun-2021 6.85 0.01 0.14619883040935672 10-Jun-2021 6.84 0.01 0.14641288433382138 09-Jun-2021 6.83 0.01 0.1466275659824047 08-Jun-2021 6.82 0 0 07-Jun-2021 6.82 0.01 0.14684287812041116 04-Jun-2021 6.81 0 0 03-Jun-2021 6.81 0.01 0.14705882352941177 02-Jun-2021 6.8 0 0 01-Jun-2021 6.8 0.01 0.14727540500736377 31-May-2021 6.79 -0.02 -0.2936857562408223 28-May-2021 6.81 0 0 27-May-2021 6.81 0.01 0.14705882352941177 26-May-2021 6.8 0 0 25-May-2021 6.8 0.01 0.14727540500736377 21-May-2021 6.79 0.02 0.29542097488921715 20-May-2021 6.77 -0.01 -0.14749262536873156 19-May-2021 6.78 -0.01 -0.14727540500736377 18-May-2021 6.79 0 0 17-May-2021 6.79 0.02 0.29542097488921715 14-May-2021 6.77 -0.02 -0.29455081001472755 12-May-2021 6.79 -0.02 -0.2936857562408223 11-May-2021 6.81 0 0 10-May-2021 6.81 0.01 0.14705882352941177 07-May-2021 6.8 0 0 06-May-2021 6.8 0.01 0.14727540500736377 05-May-2021 6.79 0 0 04-May-2021 6.79 0 0 03-May-2021 6.79 0 0 30-Apr-2021 6.79 -0.02 -0.2936857562408223 29-Apr-2021 6.81 0 0 28-Apr-2021 6.81 0 0 27-Apr-2021 6.81 0 0 26-Apr-2021 6.81 0.01 0.14705882352941177 23-Apr-2021 6.8 0.01 0.14727540500736377 22-Apr-2021 6.79 0 0 21-Apr-2021 6.79 -0.01 -0.14705882352941177 20-Apr-2021 6.8 -0.01 -0.14684287812041116 19-Apr-2021 6.81 0 0 16-Apr-2021 6.81 0.02 0.29455081001472755 15-Apr-2021 6.79 0 0 14-Apr-2021 6.79 0 0 13-Apr-2021 6.79 0 0 12-Apr-2021 6.79 0 0 09-Apr-2021 6.79 0 0 08-Apr-2021 6.79 0 0 07-Apr-2021 6.79 0.01 0.14749262536873156 06-Apr-2021 6.78 0.03 0.4444444444444444 01-Apr-2021 6.75 0.01 0.14836795252225518 31-Mar-2021 6.74 -0.02 -0.2958579881656805 30-Mar-2021 6.76 0 0 29-Mar-2021 6.76 0 0 26-Mar-2021 6.76 0.01 0.14814814814814814 25-Mar-2021 6.75 0 0 24-Mar-2021 6.75 0 0 23-Mar-2021 6.75 0.02 0.2971768202080238 22-Mar-2021 6.73 0 0 19-Mar-2021 6.73 -0.02 -0.2962962962962963 18-Mar-2021 6.75 -0.01 -0.14792899408284024 17-Mar-2021 6.76 0 0 16-Mar-2021 6.76 0 0 15-Mar-2021 6.76 -0.01 -0.14771048744460857 12-Mar-2021 6.77 0.02 0.2962962962962963 11-Mar-2021 6.75 0.01 0.14836795252225518 10-Mar-2021 6.74 0 0 09-Mar-2021 6.74 -0.01 -0.14814814814814814 08-Mar-2021 6.75 -0.01 -0.14792899408284024 05-Mar-2021 6.76 -0.02 -0.2949852507374631 04-Mar-2021 6.78 -0.01 -0.14727540500736377 03-Mar-2021 6.79 0 0 02-Mar-2021 6.79 0.01 0.14749262536873156 01-Mar-2021 6.78 0.01 0.14771048744460857 26-Feb-2021 6.77 -0.06 -0.8784773060029283 25-Feb-2021 6.83 0 0 24-Feb-2021 6.83 0 0 23-Feb-2021 6.83 -0.01 -0.14619883040935672 22-Feb-2021 6.84 0 0 19-Feb-2021 6.84 -0.01 -0.145985401459854 18-Feb-2021 6.85 0 0 17-Feb-2021 6.85 0 0 16-Feb-2021 6.85 0 0 15-Feb-2021 6.85 0 0 12-Feb-2021 6.85 0 0 11-Feb-2021 6.85 0 0 10-Feb-2021 6.85 0.02 0.29282576866764276 09-Feb-2021 6.83 0 0 08-Feb-2021 6.83 0.01 0.1466275659824047 05-Feb-2021 6.82 0.01 0.14684287812041116 04-Feb-2021 6.81 0 0 03-Feb-2021 6.81 0.03 0.4424778761061947 02-Feb-2021 6.78 0.01 0.14771048744460857 01-Feb-2021 6.77 -0.01 -0.14749262536873156 29-Jan-2021 6.78 -0.01 -0.14727540500736377 28-Jan-2021 6.79 -0.01 -0.14705882352941177 27-Jan-2021 6.8 -0.01 -0.14684287812041116 26-Jan-2021 6.81 0 0 25-Jan-2021 6.81 -0.01 -0.1466275659824047 22-Jan-2021 6.82 0 0 21-Jan-2021 6.82 0.01 0.14684287812041116 20-Jan-2021 6.81 0.01 0.14705882352941177 19-Jan-2021 6.8 0 0 18-Jan-2021 6.8 0 0 15-Jan-2021 6.8 -0.01 -0.14684287812041116 14-Jan-2021 6.81 0.02 0.29455081001472755 13-Jan-2021 6.79 -0.01 -0.14705882352941177 12-Jan-2021 6.8 -0.01 -0.14684287812041116 11-Jan-2021 6.81 0 0 08-Jan-2021 6.81 -0.01 -0.1466275659824047 07-Jan-2021 6.82 0.01 0.14684287812041116 06-Jan-2021 6.81 0 0 05-Jan-2021 6.81 -0.01 -0.1466275659824047 04-Jan-2021 6.82 0.01 0.14684287812041116 31-Dec-2020 6.81 -0.02 -0.29282576866764276 30-Dec-2020 6.83 0.01 0.1466275659824047 29-Dec-2020 6.82 0.01 0.14684287812041116 28-Dec-2020 6.81 0.01 0.14705882352941177 23-Dec-2020 6.8 0.01 0.14727540500736377 22-Dec-2020 6.79 -0.01 -0.14705882352941177 21-Dec-2020 6.8 -0.01 -0.14684287812041116 18-Dec-2020 6.81 0.02 0.29455081001472755 17-Dec-2020 6.79 0 0 16-Dec-2020 6.79 0.01 0.14749262536873156 15-Dec-2020 6.78 0 0 14-Dec-2020 6.78 0.01 0.14771048744460857 11-Dec-2020 6.77 0 0 10-Dec-2020 6.77 -0.01 -0.14749262536873156 09-Dec-2020 6.78 -0.01 -0.14727540500736377 08-Dec-2020 6.79 0.02 0.29542097488921715 07-Dec-2020 6.77 0.01 0.14792899408284024 04-Dec-2020 6.76 0.03 0.4457652303120357 03-Dec-2020 6.73 -0.01 -0.14836795252225518 02-Dec-2020 6.74 0.01 0.1485884101040119 01-Dec-2020 6.73 0.01 0.1488095238095238 30-Nov-2020 6.72 -0.02 -0.29673590504451036 27-Nov-2020 6.74 0 0 26-Nov-2020 6.74 0.01 0.1485884101040119 25-Nov-2020 6.73 0.01 0.1488095238095238 24-Nov-2020 6.72 0.02 0.29850746268656714 23-Nov-2020 6.7 0.01 0.14947683109118087 20-Nov-2020 6.69 0 0 19-Nov-2020 6.69 0 0 18-Nov-2020 6.69 0.01 0.1497005988023952 17-Nov-2020 6.68 0.02 0.3003003003003003 16-Nov-2020 6.66 0.01 0.15037593984962405 13-Nov-2020 6.65 -0.02 -0.29985007496251875 12-Nov-2020 6.67 0 0 11-Nov-2020 6.67 -0.01 -0.1497005988023952 10-Nov-2020 6.68 0.05 0.7541478129713424 09-Nov-2020 6.63 0.02 0.30257186081694404 06-Nov-2020 6.61 0.03 0.45592705167173253 05-Nov-2020 6.58 0.06 0.9202453987730062 04-Nov-2020 6.52 0.02 0.3076923076923077 03-Nov-2020 6.5 0.02 0.30864197530864196 02-Nov-2020 6.48 0 0 30-Oct-2020 6.48 -0.03 -0.4608294930875576 29-Oct-2020 6.51 -0.04 -0.6106870229007634 28-Oct-2020 6.55 -0.01 -0.1524390243902439 27-Oct-2020 6.56 -0.02 -0.303951367781155 26-Oct-2020 6.58 0 0 23-Oct-2020 6.58 0.01 0.15220700152207 22-Oct-2020 6.57 -0.01 -0.1519756838905775 21-Oct-2020 6.58 0.01 0.15220700152207 20-Oct-2020 6.57 0 0 19-Oct-2020 6.57 0.01 0.1524390243902439 16-Oct-2020 6.56 -0.01 -0.15220700152207 15-Oct-2020 6.57 -0.01 -0.1519756838905775 14-Oct-2020 6.58 0 0 13-Oct-2020 6.58 0 0 12-Oct-2020 6.58 0.01 0.15220700152207 09-Oct-2020 6.57 0.02 0.3053435114503817 08-Oct-2020 6.55 0.01 0.1529051987767584 07-Oct-2020 6.54 0.02 0.3067484662576687 06-Oct-2020 6.52 0.02 0.3076923076923077 05-Oct-2020 6.5 0.01 0.15408320493066255 02-Oct-2020 6.49 0 0 01-Oct-2020 6.49 0.03 0.46439628482972134 30-Sept-2020 6.46 -0.02 -0.30864197530864196 29-Sept-2020 6.48 0.02 0.30959752321981426 28-Sept-2020 6.46 0 0 25-Sept-2020 6.46 -0.03 -0.4622496147919877 24-Sept-2020 6.49 -0.03 -0.4601226993865031 23-Sept-2020 6.52 -0.01 -0.15313935681470137 22-Sept-2020 6.53 -0.04 -0.60882800608828 21-Sept-2020 6.57 -0.01 -0.1519756838905775 18-Sept-2020 6.58 -0.01 -0.15174506828528073 17-Sept-2020 6.59 0.01 0.1519756838905775 16-Sept-2020 6.58 0 0 15-Sept-2020 6.58 0.01 0.15220700152207 14-Sept-2020 6.57 -0.01 -0.1519756838905775 11-Sept-2020 6.58 0 0 10-Sept-2020 6.58 0.01 0.15220700152207 09-Sept-2020 6.57 -0.01 -0.1519756838905775 08-Sept-2020 6.58 -0.01 -0.15174506828528073 07-Sept-2020 6.59 -0.01 -0.15151515151515152 04-Sept-2020 6.6 -0.01 -0.15128593040847202 03-Sept-2020 6.61 0.01 0.15151515151515152 02-Sept-2020 6.6 0.01 0.15174506828528073 01-Sept-2020 6.59 0.01 0.1519756838905775 31-Aug-2020 6.58 -0.02 -0.30303030303030304 28-Aug-2020 6.6 0 0 27-Aug-2020 6.6 0.01 0.15174506828528073 26-Aug-2020 6.59 0 0 25-Aug-2020 6.59 0.02 0.30441400304414 24-Aug-2020 6.57 0 0 21-Aug-2020 6.57 0.01 0.1524390243902439 20-Aug-2020 6.56 0 0 19-Aug-2020 6.56 0 0 18-Aug-2020 6.56 -0.01 -0.15220700152207 17-Aug-2020 6.57 -0.01 -0.1519756838905775 14-Aug-2020 6.58 -0.02 -0.30303030303030304 13-Aug-2020 6.6 -0.01 -0.15128593040847202 12-Aug-2020 6.61 -0.02 -0.30165912518853694 11-Aug-2020 6.63 0.03 0.45454545454545453 10-Aug-2020 6.6 0.01 0.15174506828528073 07-Aug-2020 6.59 0 0 06-Aug-2020 6.59 0.02 0.30441400304414 05-Aug-2020 6.57 0.01 0.1524390243902439 04-Aug-2020 6.56 -0.01 -0.15220700152207 03-Aug-2020 6.57 0.03 0.45871559633027525 31-Jul-2020 6.54 -0.02 -0.3048780487804878 30-Jul-2020 6.56 0.03 0.45941807044410415 29-Jul-2020 6.53 0 0 28-Jul-2020 6.53 0.01 0.15337423312883436 27-Jul-2020 6.52 0 0 24-Jul-2020 6.52 0 0 23-Jul-2020 6.52 0.02 0.3076923076923077 22-Jul-2020 6.5 0.03 0.46367851622874806 21-Jul-2020 6.47 0.03 0.4658385093167702 20-Jul-2020 6.44 0.01 0.15552099533437014 17-Jul-2020 6.43 0.01 0.1557632398753894 16-Jul-2020 6.42 0.03 0.4694835680751174 15-Jul-2020 6.39 0.01 0.15673981191222572 14-Jul-2020 6.38 0.01 0.15698587127158556 13-Jul-2020 6.37 0 0 10-Jul-2020 6.37 -0.01 -0.15673981191222572 09-Jul-2020 6.38 0 0 08-Jul-2020 6.38 -0.01 -0.1564945226917058 07-Jul-2020 6.39 0.02 0.3139717425431711 06-Jul-2020 6.37 0.01 0.15723270440251572 03-Jul-2020 6.36 0.02 0.31545741324921134 02-Jul-2020 6.34 0.03 0.4754358161648177 01-Jul-2020 6.31 0.01 0.15873015873015872 30-Jun-2020 6.3 -0.04 -0.6309148264984227 29-Jun-2020 6.34 -0.02 -0.31446540880503143 26-Jun-2020 6.36 -0.01 -0.15698587127158556 25-Jun-2020 6.37 -0.04 -0.62402496099844 24-Jun-2020 6.41 0 0 22-Jun-2020 6.41 -0.03 -0.4658385093167702 19-Jun-2020 6.44 0.01 0.15552099533437014 18-Jun-2020 6.43 -0.01 -0.15527950310559005 17-Jun-2020 6.44 0.03 0.46801872074882994 16-Jun-2020 6.41 0.05 0.7861635220125787 15-Jun-2020 6.36 0 0 12-Jun-2020 6.36 -0.07 -1.088646967340591 11-Jun-2020 6.43 -0.03 -0.46439628482972134 10-Jun-2020 6.46 -0.05 -0.7680491551459293 09-Jun-2020 6.51 0.03 0.46296296296296297 08-Jun-2020 6.48 0.06 0.9345794392523364 05-Jun-2020 6.42 0.02 0.3125 04-Jun-2020 6.4 0.04 0.6289308176100629 03-Jun-2020 6.36 0.03 0.47393364928909953 02-Jun-2020 6.33 0.05 0.7961783439490446 29-May-2020 6.28 -0.01 -0.1589825119236884 28-May-2020 6.29 0.02 0.3189792663476874 27-May-2020 6.27 0.05 0.8038585209003215 26-May-2020 6.22 0.02 0.3225806451612903 25-May-2020 6.2 0 0 22-May-2020 6.2 0.06 0.9771986970684039 20-May-2020 6.14 0.02 0.32679738562091504 19-May-2020 6.12 0.06 0.9900990099009901 18-May-2020 6.06 0.01 0.1652892561983471 15-May-2020 6.05 -0.01 -0.16501650165016502 14-May-2020 6.06 -0.04 -0.6557377049180327 13-May-2020 6.1 0.02 0.32894736842105265 12-May-2020 6.08 0 0 11-May-2020 6.08 0.02 0.33003300330033003 08-May-2020 6.06 0.01 0.1652892561983471 07-May-2020 6.05 0 0 06-May-2020 6.05 0.02 0.33167495854063017 05-May-2020 6.03 0 0 04-May-2020 6.03 -0.01 -0.16556291390728478 30-Apr-2020 6.04 0 0 29-Apr-2020 6.04 0.01 0.16583747927031509 28-Apr-2020 6.03 0 0 27-Apr-2020 6.03 -0.01 -0.16556291390728478 24-Apr-2020 6.04 0 0 23-Apr-2020 6.04 0.01 0.16583747927031509 22-Apr-2020 6.03 -0.06 -0.9852216748768473 21-Apr-2020 6.09 -0.03 -0.49019607843137253 20-Apr-2020 6.12 -0.07 -1.1308562197092085 17-Apr-2020 6.19 0.11 1.8092105263157894 16-Apr-2020 6.08 -0.02 -0.32786885245901637 15-Apr-2020 6.1 0.05 0.8264462809917356 14-Apr-2020 6.05 0.21 3.595890410958904 09-Apr-2020 5.84 -0.04 -0.6802721088435374 08-Apr-2020 5.88 0.06 1.0309278350515463 07-Apr-2020 5.82 0.03 0.5181347150259067 06-Apr-2020 5.79 0.14 2.47787610619469 03-Apr-2020 5.65 -0.09 -1.5679442508710801 02-Apr-2020 5.74 0.05 0.8787346221441125 01-Apr-2020 5.69 -0.17 -2.901023890784983 31-Mar-2020 5.86 0.29 5.206463195691203 30-Mar-2020 5.57 -0.16 -2.7923211169284468 27-Mar-2020 5.73 0.15 2.6881720430107525 26-Mar-2020 5.58 0.3 5.681818181818182 25-Mar-2020 5.28 0.09 1.7341040462427746 24-Mar-2020 5.19 -0.09 -1.7045454545454546 23-Mar-2020 5.28 -0.06 -1.1235955056179776 20-Mar-2020 5.34 -0.09 -1.6574585635359116 19-Mar-2020 5.43 -0.18 -3.2085561497326203 18-Mar-2020 5.61 -0.17 -2.9411764705882355 17-Mar-2020 5.78 -0.18 -3.0201342281879193 16-Mar-2020 5.96 -0.07 -1.1608623548922057 13-Mar-2020 6.03 -0.29 -4.5886075949367084 12-Mar-2020 6.32 -0.11 -1.7107309486780715 11-Mar-2020 6.43 -0.04 -0.6182380216383307 10-Mar-2020 6.47 -0.11 -1.6717325227963526 09-Mar-2020 6.58 -0.15 -2.2288261515601784 06-Mar-2020 6.73 -0.05 -0.7374631268436578 05-Mar-2020 6.78 0.02 0.2958579881656805 04-Mar-2020 6.76 0.03 0.4457652303120357 03-Mar-2020 6.73 0.03 0.44776119402985076 02-Mar-2020 6.7 -0.04 -0.5934718100890207 28-Feb-2020 6.74 -0.08 -1.1730205278592376 27-Feb-2020 6.82 -0.02 -0.29239766081871343 26-Feb-2020 6.84 -0.03 -0.4366812227074236 25-Feb-2020 6.87 -0.03 -0.43478260869565216 24-Feb-2020 6.9 -0.02 -0.28901734104046245 21-Feb-2020 6.92 0 0 20-Feb-2020 6.92 0.01 0.1447178002894356 19-Feb-2020 6.91 0 0 18-Feb-2020 6.91 0 0 17-Feb-2020 6.91 0 0 14-Feb-2020 6.91 0.01 0.14492753623188406 13-Feb-2020 6.9 0 0 12-Feb-2020 6.9 0.02 0.29069767441860467 11-Feb-2020 6.88 0 0 10-Feb-2020 6.88 -0.02 -0.2898550724637681 07-Feb-2020 6.9 0.01 0.14513788098693758 06-Feb-2020 6.89 0.04 0.583941605839416 05-Feb-2020 6.85 0.01 0.14619883040935672 04-Feb-2020 6.84 0.01 0.14641288433382138 03-Feb-2020 6.83 0 0 31-Jan-2020 6.83 -0.04 -0.5822416302765647 30-Jan-2020 6.87 0 0 29-Jan-2020 6.87 0.02 0.291970802919708 28-Jan-2020 6.85 -0.02 -0.29112081513828236 27-Jan-2020 6.87 -0.02 -0.29027576197387517 24-Jan-2020 6.89 -0.01 -0.14492753623188406 23-Jan-2020 6.9 0 0 22-Jan-2020 6.9 0 0 21-Jan-2020 6.9 0 0 20-Jan-2020 6.9 0 0 17-Jan-2020 6.9 0.01 0.14513788098693758 16-Jan-2020 6.89 0 0 15-Jan-2020 6.89 0 0 14-Jan-2020 6.89 0.01 0.14534883720930233 13-Jan-2020 6.88 0 0 10-Jan-2020 6.88 0.01 0.14556040756914118 09-Jan-2020 6.87 0 0 08-Jan-2020 6.87 0.01 0.1457725947521866 07-Jan-2020 6.86 0 0 06-Jan-2020 6.86 0 0 03-Jan-2020 6.86 0 0 02-Jan-2020 6.86 0.01 0.145985401459854 31-Dec-2019 6.85 -0.03 -0.436046511627907 30-Dec-2019 6.88 0 0 27-Dec-2019 6.88 0 0 23-Dec-2019 6.88 0.01 0.14556040756914118 20-Dec-2019 6.87 0 0 19-Dec-2019 6.87 0.01 0.1457725947521866 18-Dec-2019 6.86 -0.01 -0.14556040756914118 17-Dec-2019 6.87 0.03 0.43859649122807015 16-Dec-2019 6.84 -0.01 -0.145985401459854 13-Dec-2019 6.85 0.01 0.14619883040935672 12-Dec-2019 6.84 0.01 0.14641288433382138 11-Dec-2019 6.83 0.03 0.4411764705882353 10-Dec-2019 6.8 0 0 09-Dec-2019 6.8 0.01 0.14727540500736377 06-Dec-2019 6.79 0.01 0.14749262536873156 05-Dec-2019 6.78 0.01 0.14771048744460857 04-Dec-2019 6.77 -0.02 -0.29455081001472755 03-Dec-2019 6.79 0.01 0.14749262536873156 02-Dec-2019 6.78 0 0 29-Nov-2019 6.78 -0.03 -0.44052863436123346 28-Nov-2019 6.81 0.01 0.14705882352941177 27-Nov-2019 6.8 0.01 0.14727540500736377 26-Nov-2019 6.79 0.01 0.14749262536873156 25-Nov-2019 6.78 0.01 0.14771048744460857 22-Nov-2019 6.77 0 0 21-Nov-2019 6.77 -0.01 -0.14749262536873156 20-Nov-2019 6.78 0 0 19-Nov-2019 6.78 -0.01 -0.14727540500736377 18-Nov-2019 6.79 0.01 0.14749262536873156 15-Nov-2019 6.78 0 0 14-Nov-2019 6.78 -0.01 -0.14727540500736377 13-Nov-2019 6.79 0.02 0.29542097488921715 12-Nov-2019 6.77 -0.02 -0.29455081001472755 11-Nov-2019 6.79 0 0 08-Nov-2019 6.79 0 0 07-Nov-2019 6.79 -0.01 -0.14705882352941177 06-Nov-2019 6.8 0 0 05-Nov-2019 6.8 0.01 0.14727540500736377 04-Nov-2019 6.79 0.01 0.14749262536873156 31-Oct-2019 6.78 -0.04 -0.5865102639296188 30-Oct-2019 6.82 0 0 29-Oct-2019 6.82 0 0 28-Oct-2019 6.82 0.01 0.14684287812041116 25-Oct-2019 6.81 0 0 24-Oct-2019 6.81 0 0 23-Oct-2019 6.81 0 0 22-Oct-2019 6.81 0.01 0.14705882352941177 21-Oct-2019 6.8 0 0 18-Oct-2019 6.8 0 0 17-Oct-2019 6.8 0.01 0.14727540500736377 16-Oct-2019 6.79 0.01 0.14749262536873156 15-Oct-2019 6.78 0 0 14-Oct-2019 6.78 0.02 0.2958579881656805 11-Oct-2019 6.76 0 0 10-Oct-2019 6.76 0.01 0.14814814814814814 09-Oct-2019 6.75 -0.01 -0.14792899408284024 08-Oct-2019 6.76 0 0 07-Oct-2019 6.76 0.01 0.14814814814814814 04-Oct-2019 6.75 -0.01 -0.14792899408284024 03-Oct-2019 6.76 -0.02 -0.2949852507374631 02-Oct-2019 6.78 -0.01 -0.14727540500736377 01-Oct-2019 6.79 0 0 30-Sept-2019 6.79 -0.03 -0.4398826979472141 27-Sept-2019 6.82 0 0 26-Sept-2019 6.82 -0.01 -0.14641288433382138 25-Sept-2019 6.83 -0.01 -0.14619883040935672 24-Sept-2019 6.84 0 0 23-Sept-2019 6.84 0 0 20-Sept-2019 6.84 0.01 0.14641288433382138 19-Sept-2019 6.83 0 0 18-Sept-2019 6.83 0 0 17-Sept-2019 6.83 0.01 0.1466275659824047 16-Sept-2019 6.82 -0.01 -0.14641288433382138 13-Sept-2019 6.83 0.01 0.1466275659824047 12-Sept-2019 6.82 0 0 11-Sept-2019 6.82 0 0 10-Sept-2019 6.82 0.01 0.14684287812041116 09-Sept-2019 6.81 0.01 0.14705882352941177 06-Sept-2019 6.8 0.01 0.14727540500736377 05-Sept-2019 6.79 0.01 0.14749262536873156 04-Sept-2019 6.78 0 0 03-Sept-2019 6.78 0 0 02-Sept-2019 6.78 0 0 30-Aug-2019 6.78 -0.02 -0.29411764705882354 29-Aug-2019 6.8 0.01 0.14727540500736377 28-Aug-2019 6.79 0 0 27-Aug-2019 6.79 0.01 0.14749262536873156 26-Aug-2019 6.78 -0.01 -0.14727540500736377 23-Aug-2019 6.79 0.01 0.14749262536873156 22-Aug-2019 6.78 0.02 0.2958579881656805 21-Aug-2019 6.76 0 0 20-Aug-2019 6.76 0.01 0.14814814814814814 19-Aug-2019 6.75 0.02 0.2971768202080238 16-Aug-2019 6.73 -0.02 -0.2962962962962963 14-Aug-2019 6.75 0.02 0.2971768202080238 13-Aug-2019 6.73 -0.03 -0.4437869822485207 12-Aug-2019 6.76 0 0 09-Aug-2019 6.76 0.02 0.29673590504451036 08-Aug-2019 6.74 0 0 07-Aug-2019 6.74 0.01 0.1485884101040119 06-Aug-2019 6.73 -0.04 -0.5908419497784343 05-Aug-2019 6.77 -0.02 -0.29455081001472755 02-Aug-2019 6.79 0 0 01-Aug-2019 6.79 0 0 31-Jul-2019 6.79 -0.04 -0.5856515373352855 30-Jul-2019 6.83 0 0 29-Jul-2019 6.83 0.01 0.1466275659824047 26-Jul-2019 6.82 0 0 25-Jul-2019 6.82 0.01 0.14684287812041116 24-Jul-2019 6.81 0.01 0.14705882352941177 23-Jul-2019 6.8 0.01 0.14727540500736377 22-Jul-2019 6.79 0 0 19-Jul-2019 6.79 -0.01 -0.14705882352941177 18-Jul-2019 6.8 0 0 17-Jul-2019 6.8 0 0 16-Jul-2019 6.8 0 0 15-Jul-2019 6.8 0 0 12-Jul-2019 6.8 0 0 11-Jul-2019 6.8 0.01 0.14727540500736377 10-Jul-2019 6.79 -0.01 -0.14705882352941177 09-Jul-2019 6.8 0 0 08-Jul-2019 6.8 -0.01 -0.14684287812041116 05-Jul-2019 6.81 0 0 04-Jul-2019 6.81 0.01 0.14705882352941177 03-Jul-2019 6.8 0 0 02-Jul-2019 6.8 0.01 0.14727540500736377 01-Jul-2019 6.79 0.02 0.29542097488921715 28-Jun-2019 6.77 -0.03 -0.4411764705882353 27-Jun-2019 6.8 0 0 26-Jun-2019 6.8 -0.01 -0.14684287812041116 25-Jun-2019 6.81 0 0 24-Jun-2019 6.81 0 0 21-Jun-2019 6.81 0.02 0.29455081001472755 20-Jun-2019 6.79 0.02 0.29542097488921715 19-Jun-2019 6.77 0.02 0.2962962962962963 18-Jun-2019 6.75 0.01 0.14836795252225518 17-Jun-2019 6.74 0 0 14-Jun-2019 6.74 0 0 13-Jun-2019 6.74 -0.01 -0.14814814814814814 12-Jun-2019 6.75 0.01 0.14836795252225518 11-Jun-2019 6.74 0.04 0.5970149253731343 07-Jun-2019 6.7 0.01 0.14947683109118087 06-Jun-2019 6.69 0 0 05-Jun-2019 6.69 0.03 0.45045045045045046 04-Jun-2019 6.66 0 0 03-Jun-2019 6.66 -0.02 -0.2994011976047904 31-May-2019 6.68 -0.04 -0.5952380952380952 29-May-2019 6.72 -0.01 -0.1485884101040119 28-May-2019 6.73 0 0 27-May-2019 6.73 0.01 0.1488095238095238 24-May-2019 6.72 -0.02 -0.29673590504451036 23-May-2019 6.74 0 0 22-May-2019 6.74 0.01 0.1485884101040119 21-May-2019 6.73 0 0 20-May-2019 6.73 0 0 17-May-2019 6.73 0.01 0.1488095238095238 16-May-2019 6.72 0 0 15-May-2019 6.72 -0.01 -0.1485884101040119 14-May-2019 6.73 0 0 13-May-2019 6.73 -0.01 -0.14836795252225518 10-May-2019 6.74 -0.01 -0.14814814814814814 08-May-2019 6.75 -0.01 -0.14792899408284024 07-May-2019 6.76 -0.01 -0.14771048744460857 06-May-2019 6.77 0.01 0.14792899408284024 03-May-2019 6.76 -0.01 -0.14771048744460857 02-May-2019 6.77 0 0 30-Apr-2019 6.77 -0.03 -0.4411764705882353 29-Apr-2019 6.8 0.01 0.14727540500736377 26-Apr-2019 6.79 0 0 25-Apr-2019 6.79 -0.01 -0.14705882352941177 24-Apr-2019 6.8 0.01 0.14727540500736377 23-Apr-2019 6.79 0 0 18-Apr-2019 6.79 0 0 17-Apr-2019 6.79 0 0 16-Apr-2019 6.79 0 0 15-Apr-2019 6.79 0.02 0.29542097488921715 12-Apr-2019 6.77 0.01 0.14792899408284024 11-Apr-2019 6.76 0 0 10-Apr-2019 6.76 0 0 09-Apr-2019 6.76 0.01 0.14814814814814814 08-Apr-2019 6.75 0.01 0.14836795252225518 05-Apr-2019 6.74 0 0 04-Apr-2019 6.74 0 0 03-Apr-2019 6.74 0.01 0.1485884101040119 02-Apr-2019 6.73 0.01 0.1488095238095238 01-Apr-2019 6.72 0.02 0.29850746268656714 29-Mar-2019 6.7 -0.03 -0.4457652303120357 28-Mar-2019 6.73 0 0 27-Mar-2019 6.73 0.01 0.1488095238095238 26-Mar-2019 6.72 -0.01 -0.1485884101040119 25-Mar-2019 6.73 -0.01 -0.14836795252225518 22-Mar-2019 6.74 0.01 0.1485884101040119 21-Mar-2019 6.73 0 0 20-Mar-2019 6.73 0.01 0.1488095238095238 19-Mar-2019 6.72 0 0 18-Mar-2019 6.72 0.01 0.14903129657228018 15-Mar-2019 6.71 0.01 0.14925373134328357 14-Mar-2019 6.7 0.01 0.14947683109118087 13-Mar-2019 6.69 0.01 0.1497005988023952 12-Mar-2019 6.68 0.01 0.14992503748125938 11-Mar-2019 6.67 0 0 08-Mar-2019 6.67 -0.02 -0.29895366218236175 07-Mar-2019 6.69 -0.01 -0.14925373134328357 06-Mar-2019 6.7 0.01 0.14947683109118087 05-Mar-2019 6.69 0 0 04-Mar-2019 6.69 0 0 01-Mar-2019 6.69 0 0 28-Feb-2019 6.69 -0.03 -0.44642857142857145 27-Feb-2019 6.72 0.01 0.14903129657228018 26-Feb-2019 6.71 0.01 0.14925373134328357 25-Feb-2019 6.7 0 0 22-Feb-2019 6.7 0 0 21-Feb-2019 6.7 0.01 0.14947683109118087 20-Feb-2019 6.69 0.01 0.1497005988023952 19-Feb-2019 6.68 0 0 18-Feb-2019 6.68 0.01 0.14992503748125938 15-Feb-2019 6.67 0 0 14-Feb-2019 6.67 0 0 13-Feb-2019 6.67 0.02 0.3007518796992481 12-Feb-2019 6.65 0 0 11-Feb-2019 6.65 0 0 08-Feb-2019 6.65 -0.02 -0.29985007496251875 07-Feb-2019 6.67 0 0 06-Feb-2019 6.67 0.02 0.3007518796992481 05-Feb-2019 6.65 0.01 0.15060240963855423 04-Feb-2019 6.64 0 0 01-Feb-2019 6.64 0.02 0.3021148036253776 31-Jan-2019 6.62 -0.01 -0.15082956259426847 30-Jan-2019 6.63 0 0 29-Jan-2019 6.63 0 0 28-Jan-2019 6.63 0.01 0.1510574018126888 25-Jan-2019 6.62 0 0 24-Jan-2019 6.62 0 0 23-Jan-2019 6.62 -0.01 -0.15082956259426847 22-Jan-2019 6.63 0 0 21-Jan-2019 6.63 0.02 0.30257186081694404 18-Jan-2019 6.61 0.01 0.15151515151515152 17-Jan-2019 6.6 0.01 0.15174506828528073 16-Jan-2019 6.59 0.02 0.30441400304414 15-Jan-2019 6.57 -0.01 -0.1519756838905775 14-Jan-2019 6.58 0.01 0.15220700152207 11-Jan-2019 6.57 0 0 10-Jan-2019 6.57 0.02 0.3053435114503817 09-Jan-2019 6.55 0.03 0.4601226993865031 08-Jan-2019 6.52 0.04 0.6172839506172839 07-Jan-2019 6.48 0.04 0.6211180124223602 04-Jan-2019 6.44 0.01 0.15552099533437014 03-Jan-2019 6.43 0 0 02-Jan-2019 6.43 0.01 0.1557632398753894 31-Dec-2018 6.42 -0.03 -0.46511627906976744 28-Dec-2018 6.45 0.01 0.15527950310559005 27-Dec-2018 6.44 -0.02 -0.30959752321981426 21-Dec-2018 6.46 -0.05 -0.7680491551459293 20-Dec-2018 6.51 -0.01 -0.15337423312883436 19-Dec-2018 6.52 -0.02 -0.3058103975535168 18-Dec-2018 6.54 -0.02 -0.3048780487804878 17-Dec-2018 6.56 -0.01 -0.15220700152207 14-Dec-2018 6.57 0 0 13-Dec-2018 6.57 0.02 0.3053435114503817 12-Dec-2018 6.55 0 0 11-Dec-2018 6.55 -0.01 -0.1524390243902439 10-Dec-2018 6.56 0 0 07-Dec-2018 6.56 -0.02 -0.303951367781155 06-Dec-2018 6.58 -0.01 -0.15174506828528073 05-Dec-2018 6.59 -0.01 -0.15151515151515152 04-Dec-2018 6.6 0.01 0.15174506828528073 03-Dec-2018 6.59 0.01 0.1519756838905775 30-Nov-2018 6.58 -0.04 -0.6042296072507553 29-Nov-2018 6.62 0.02 0.30303030303030304 28-Nov-2018 6.6 -0.01 -0.15128593040847202 27-Nov-2018 6.61 -0.01 -0.1510574018126888 26-Nov-2018 6.62 0 0 23-Nov-2018 6.62 0 0 22-Nov-2018 6.62 0.02 0.30303030303030304 21-Nov-2018 6.6 -0.01 -0.15128593040847202 20-Nov-2018 6.61 -0.02 -0.30165912518853694 19-Nov-2018 6.63 -0.01 -0.15060240963855423 16-Nov-2018 6.64 -0.02 -0.3003003003003003 15-Nov-2018 6.66 -0.02 -0.2994011976047904 14-Nov-2018 6.68 0 0 13-Nov-2018 6.68 -0.03 -0.44709388971684055 12-Nov-2018 6.71 -0.02 -0.2971768202080238 09-Nov-2018 6.73 -0.01 -0.14836795252225518 08-Nov-2018 6.74 0.01 0.1485884101040119 07-Nov-2018 6.73 0.01 0.1488095238095238 06-Nov-2018 6.72 0 0 05-Nov-2018 6.72 0.01 0.14903129657228018 02-Nov-2018 6.71 0.03 0.4491017964071856 31-Oct-2018 6.68 -0.04 -0.5952380952380952 30-Oct-2018 6.72 -0.01 -0.1485884101040119 29-Oct-2018 6.73 -0.01 -0.14836795252225518 26-Oct-2018 6.74 -0.01 -0.14814814814814814 25-Oct-2018 6.75 -0.01 -0.14792899408284024 24-Oct-2018 6.76 -0.01 -0.14771048744460857 23-Oct-2018 6.77 -0.02 -0.29455081001472755 22-Oct-2018 6.79 0 0 19-Oct-2018 6.79 -0.01 -0.14705882352941177 18-Oct-2018 6.8 -0.01 -0.14684287812041116 17-Oct-2018 6.81 0.01 0.14705882352941177 16-Oct-2018 6.8 0.01 0.14727540500736377 15-Oct-2018 6.79 0.01 0.14749262536873156 12-Oct-2018 6.78 0 0 11-Oct-2018 6.78 -0.02 -0.29411764705882354 10-Oct-2018 6.8 -0.01 -0.14684287812041116 09-Oct-2018 6.81 0 0 08-Oct-2018 6.81 -0.01 -0.1466275659824047 05-Oct-2018 6.82 -0.03 -0.43795620437956206 04-Oct-2018 6.85 0 0 03-Oct-2018 6.85 0 0 02-Oct-2018 6.85 0.01 0.14619883040935672 01-Oct-2018 6.84 0 0 28-Sept-2018 6.84 -0.03 -0.4366812227074236 27-Sept-2018 6.87 0.01 0.1457725947521866 26-Sept-2018 6.86 -0.01 -0.14556040756914118 25-Sept-2018 6.87 0 0 24-Sept-2018 6.87 0 0 21-Sept-2018 6.87 0.01 0.1457725947521866 20-Sept-2018 6.86 0 0 19-Sept-2018 6.86 0.01 0.145985401459854 18-Sept-2018 6.85 0 0 17-Sept-2018 6.85 0.01 0.14619883040935672 14-Sept-2018 6.84 0.01 0.14641288433382138 13-Sept-2018 6.83 0 0 12-Sept-2018 6.83 0.01 0.1466275659824047 11-Sept-2018 6.82 0 0 10-Sept-2018 6.82 0 0 07-Sept-2018 6.82 0 0 06-Sept-2018 6.82 0 0 05-Sept-2018 6.82 -0.01 -0.14641288433382138 04-Sept-2018 6.83 -0.01 -0.14619883040935672 03-Sept-2018 6.84 0 0 31-Aug-2018 6.84 -0.04 -0.5813953488372093 30-Aug-2018 6.88 0 0 29-Aug-2018 6.88 0 0 28-Aug-2018 6.88 0 0 27-Aug-2018 6.88 0.01 0.14556040756914118 24-Aug-2018 6.87 0 0 23-Aug-2018 6.87 0 0 22-Aug-2018 6.87 0.01 0.1457725947521866 21-Aug-2018 6.86 0 0 20-Aug-2018 6.86 0.01 0.145985401459854 17-Aug-2018 6.85 0.01 0.14619883040935672 16-Aug-2018 6.84 -0.01 -0.145985401459854 14-Aug-2018 6.85 0.01 0.14619883040935672 13-Aug-2018 6.84 -0.04 -0.5813953488372093 10-Aug-2018 6.88 0 0 09-Aug-2018 6.88 -0.01 -0.14513788098693758 08-Aug-2018 6.89 0.01 0.14534883720930233 07-Aug-2018 6.88 0 0 06-Aug-2018 6.88 0.01 0.14556040756914118 03-Aug-2018 6.87 0 0 02-Aug-2018 6.87 -0.01 -0.14534883720930233 01-Aug-2018 6.88 0.01 0.14556040756914118 31-Jul-2018 6.87 -0.04 -0.5788712011577424 30-Jul-2018 6.91 0 0 27-Jul-2018 6.91 0.01 0.14492753623188406 26-Jul-2018 6.9 0.01 0.14513788098693758 25-Jul-2018 6.89 0.01 0.14534883720930233 24-Jul-2018 6.88 0 0 23-Jul-2018 6.88 0.01 0.14556040756914118 20-Jul-2018 6.87 0 0 19-Jul-2018 6.87 0 0 18-Jul-2018 6.87 0 0 17-Jul-2018 6.87 0 0 16-Jul-2018 6.87 0.01 0.1457725947521866 13-Jul-2018 6.86 0.01 0.145985401459854 12-Jul-2018 6.85 0 0 11-Jul-2018 6.85 0 0 10-Jul-2018 6.85 0.02 0.29282576866764276 09-Jul-2018 6.83 0.01 0.1466275659824047 06-Jul-2018 6.82 0 0 05-Jul-2018 6.82 0 0 04-Jul-2018 6.82 0.01 0.14684287812041116 03-Jul-2018 6.81 -0.01 -0.1466275659824047 02-Jul-2018 6.82 0 0 29-Jun-2018 6.82 -0.04 -0.5830903790087464 28-Jun-2018 6.86 0 0 27-Jun-2018 6.86 -0.02 -0.29069767441860467 26-Jun-2018 6.88 -0.02 -0.2898550724637681 25-Jun-2018 6.9 0 0 22-Jun-2018 6.9 0 0 21-Jun-2018 6.9 0 0 20-Jun-2018 6.9 0 0 19-Jun-2018 6.9 -0.01 -0.1447178002894356 18-Jun-2018 6.91 0 0 15-Jun-2018 6.91 0 0 14-Jun-2018 6.91 0.01 0.14492753623188406 13-Jun-2018 6.9 0 0 12-Jun-2018 6.9 0.01 0.14513788098693758 11-Jun-2018 6.89 0.02 0.29112081513828236 08-Jun-2018 6.87 -0.02 -0.29027576197387517 07-Jun-2018 6.89 0 0 06-Jun-2018 6.89 0 0 05-Jun-2018 6.89 0.01 0.14534883720930233 04-Jun-2018 6.88 0.01 0.14556040756914118 01-Jun-2018 6.87 0.02 0.291970802919708 31-May-2018 6.85 -0.05 -0.7246376811594203 30-May-2018 6.9 -0.01 -0.1447178002894356 29-May-2018 6.91 -0.02 -0.2886002886002886 28-May-2018 6.93 0 0 25-May-2018 6.93 0 0 24-May-2018 6.93 -0.01 -0.1440922190201729 23-May-2018 6.94 0 0 22-May-2018 6.94 0 0 18-May-2018 6.94 -0.02 -0.28735632183908044 17-May-2018 6.96 0.02 0.2881844380403458 16-May-2018 6.94 -0.01 -0.14388489208633093 15-May-2018 6.95 0.01 0.1440922190201729 14-May-2018 6.94 0.01 0.1443001443001443 11-May-2018 6.93 0.03 0.43478260869565216 09-May-2018 6.9 -0.03 -0.4329004329004329 08-May-2018 6.93 0 0 07-May-2018 6.93 0.01 0.14450867052023122 04-May-2018 6.92 -0.01 -0.1443001443001443 03-May-2018 6.93 0 0 02-May-2018 6.93 -0.01 -0.1440922190201729 30-Apr-2018 6.94 -0.03 -0.430416068866571 27-Apr-2018 6.97 0.01 0.14367816091954022 26-Apr-2018 6.96 -0.02 -0.28653295128939826 25-Apr-2018 6.98 -0.02 -0.2857142857142857 24-Apr-2018 7 0.02 0.28653295128939826 23-Apr-2018 6.98 0 0 20-Apr-2018 6.98 -0.04 -0.5698005698005698 19-Apr-2018 7.02 0 0 18-Apr-2018 7.02 0.01 0.14265335235378032 17-Apr-2018 7.01 0 0 16-Apr-2018 7.01 0.02 0.2861230329041488 13-Apr-2018 6.99 0.01 0.14326647564469913 12-Apr-2018 6.98 0.01 0.14347202295552366 11-Apr-2018 6.97 0.01 0.14367816091954022 10-Apr-2018 6.96 0.01 0.14388489208633093 09-Apr-2018 6.95 0 0 06-Apr-2018 6.95 0.01 0.1440922190201729 05-Apr-2018 6.94 0.01 0.1443001443001443 04-Apr-2018 6.93 0.02 0.2894356005788712 03-Apr-2018 6.91 -0.02 -0.2886002886002886 29-Mar-2018 6.93 -0.03 -0.43103448275862066 28-Mar-2018 6.96 -0.02 -0.28653295128939826 27-Mar-2018 6.98 0.02 0.28735632183908044 26-Mar-2018 6.96 0 0 23-Mar-2018 6.96 -0.02 -0.28653295128939826 22-Mar-2018 6.98 0 0 21-Mar-2018 6.98 0 0 20-Mar-2018 6.98 -0.02 -0.2857142857142857 19-Mar-2018 7 0 0 16-Mar-2018 7 0 0 15-Mar-2018 7 -0.01 -0.14265335235378032 14-Mar-2018 7.01 -0.01 -0.14245014245014245 13-Mar-2018 7.02 0 0 12-Mar-2018 7.02 0.01 0.14265335235378032 09-Mar-2018 7.01 0 0 08-Mar-2018 7.01 0 0 07-Mar-2018 7.01 0.01 0.14285714285714285 06-Mar-2018 7 0.02 0.28653295128939826 05-Mar-2018 6.98 -0.02 -0.2857142857142857 02-Mar-2018 7 -0.01 -0.14265335235378032 01-Mar-2018 7.01 0 0 28-Feb-2018 7.01 -0.04 -0.5673758865248227 27-Feb-2018 7.05 0.01 0.14204545454545456 26-Feb-2018 7.04 0.01 0.1422475106685633 23-Feb-2018 7.03 -0.01 -0.14204545454545456 22-Feb-2018 7.04 -0.01 -0.14184397163120568 21-Feb-2018 7.05 0 0 20-Feb-2018 7.05 0 0 19-Feb-2018 7.05 0.02 0.2844950213371266 16-Feb-2018 7.03 0.04 0.5722460658082976 15-Feb-2018 6.99 0 0 14-Feb-2018 6.99 -0.02 -0.28530670470756064 13-Feb-2018 7.01 0.01 0.14285714285714285 12-Feb-2018 7 -0.03 -0.4267425320056899 09-Feb-2018 7.03 -0.04 -0.5657708628005658 08-Feb-2018 7.07 0.01 0.141643059490085 07-Feb-2018 7.06 0 0 06-Feb-2018 7.06 -0.01 -0.14144271570014144 05-Feb-2018 7.07 -0.02 -0.2820874471086037 02-Feb-2018 7.09 -0.03 -0.42134831460674155 01-Feb-2018 7.12 0.01 0.14064697609001406 31-Jan-2018 7.11 -0.05 -0.6983240223463687 30-Jan-2018 7.16 -0.01 -0.1394700139470014 29-Jan-2018 7.17 0 0 26-Jan-2018 7.17 -0.01 -0.1392757660167131 25-Jan-2018 7.18 0.02 0.27932960893854747 24-Jan-2018 7.16 0 0 23-Jan-2018 7.16 0 0 22-Jan-2018 7.16 0.01 0.13986013986013987 19-Jan-2018 7.15 -0.01 -0.13966480446927373 18-Jan-2018 7.16 0 0 17-Jan-2018 7.16 0 0 16-Jan-2018 7.16 0 0 15-Jan-2018 7.16 0.01 0.13986013986013987 12-Jan-2018 7.15 0.01 0.1400560224089636 11-Jan-2018 7.14 -0.02 -0.27932960893854747 10-Jan-2018 7.16 0 0 09-Jan-2018 7.16 0.02 0.2801120448179272 08-Jan-2018 7.14 -0.01 -0.13986013986013987 05-Jan-2018 7.15 0.01 0.1400560224089636 04-Jan-2018 7.14 0.02 0.2808988764044944 03-Jan-2018 7.12 0.01 0.14064697609001406 02-Jan-2018 7.11 0 0 29-Dec-2017 7.11 -0.03 -0.42016806722689076 28-Dec-2017 7.14 0 0 27-Dec-2017 7.14 0 0 22-Dec-2017 7.14 0 0 21-Dec-2017 7.14 0 0 20-Dec-2017 7.14 0 0 19-Dec-2017 7.14 0 0 18-Dec-2017 7.14 0.01 0.1402524544179523 15-Dec-2017 7.13 -0.01 -0.1400560224089636 14-Dec-2017 7.14 0 0 13-Dec-2017 7.14 0.01 0.1402524544179523 12-Dec-2017 7.13 -0.01 -0.1400560224089636 11-Dec-2017 7.14 0.01 0.1402524544179523 08-Dec-2017 7.13 0 0 07-Dec-2017 7.13 -0.01 -0.1400560224089636 06-Dec-2017 7.14 0.01 0.1402524544179523 05-Dec-2017 7.13 0 0 04-Dec-2017 7.13 0 0 01-Dec-2017 7.13 0 0 30-Nov-2017 7.13 -0.04 -0.5578800557880056 29-Nov-2017 7.17 0 0 28-Nov-2017 7.17 0 0 27-Nov-2017 7.17 0.01 0.13966480446927373 24-Nov-2017 7.16 0 0 23-Nov-2017 7.16 0 0 22-Nov-2017 7.16 0.01 0.13986013986013987 21-Nov-2017 7.15 0.01 0.1400560224089636 20-Nov-2017 7.14 0.01 0.1402524544179523 17-Nov-2017 7.13 0.03 0.4225352112676056 16-Nov-2017 7.1 0.01 0.14104372355430184 15-Nov-2017 7.09 -0.03 -0.42134831460674155 14-Nov-2017 7.12 -0.01 -0.1402524544179523 13-Nov-2017 7.13 0.01 0.1404494382022472 10-Nov-2017 7.12 -0.03 -0.4195804195804196 09-Nov-2017 7.15 -0.02 -0.2789400278940028 08-Nov-2017 7.17 -0.01 -0.1392757660167131 07-Nov-2017 7.18 -0.01 -0.13908205841446453 06-Nov-2017 7.19 0 0 03-Nov-2017 7.19 0 0 02-Nov-2017 7.19 0.01 0.1392757660167131 31-Oct-2017 7.18 -0.03 -0.4160887656033287 30-Oct-2017 7.21 0 0 27-Oct-2017 7.21 0 0 26-Oct-2017 7.21 -0.01 -0.13850415512465375 25-Oct-2017 7.22 0 0 24-Oct-2017 7.22 0 0 23-Oct-2017 7.22 0.01 0.13869625520110956 20-Oct-2017 7.21 0 0 19-Oct-2017 7.21 0 0 18-Oct-2017 7.21 0.01 0.1388888888888889 17-Oct-2017 7.2 0 0 16-Oct-2017 7.2 0.01 0.13908205841446453 13-Oct-2017 7.19 0 0 12-Oct-2017 7.19 0 0 11-Oct-2017 7.19 0 0 10-Oct-2017 7.19 0 0 09-Oct-2017 7.19 0 0 06-Oct-2017 7.19 0.01 0.1392757660167131 05-Oct-2017 7.18 0 0 04-Oct-2017 7.18 0 0 03-Oct-2017 7.18 -0.01 -0.13908205841446453 02-Oct-2017 7.19 0.01 0.1392757660167131 29-Sept-2017 7.18 -0.02 -0.2777777777777778 28-Sept-2017 7.2 0 0 27-Sept-2017 7.2 0 0 26-Sept-2017 7.2 0 0 25-Sept-2017 7.2 0.01 0.13908205841446453 22-Sept-2017 7.19 0.01 0.1392757660167131 21-Sept-2017 7.18 -0.01 -0.13908205841446453 20-Sept-2017 7.19 0 0 19-Sept-2017 7.19 0.01 0.1392757660167131 18-Sept-2017 7.18 0.01 0.1394700139470014 15-Sept-2017 7.17 0 0 14-Sept-2017 7.17 0 0 13-Sept-2017 7.17 0 0 12-Sept-2017 7.17 0 0 11-Sept-2017 7.17 0 0 08-Sept-2017 7.17 0 0 07-Sept-2017 7.17 0.01 0.13966480446927373 06-Sept-2017 7.16 0 0 05-Sept-2017 7.16 0 0 04-Sept-2017 7.16 0.02 0.2801120448179272 01-Sept-2017 7.14 0 0 31-Aug-2017 7.14 -0.04 -0.5571030640668524 30-Aug-2017 7.18 0 0 29-Aug-2017 7.18 -0.01 -0.13908205841446453 28-Aug-2017 7.19 0.02 0.2789400278940028 25-Aug-2017 7.17 0.01 0.13966480446927373 24-Aug-2017 7.16 0 0 23-Aug-2017 7.16 0.01 0.13986013986013987 22-Aug-2017 7.15 0 0 21-Aug-2017 7.15 0 0 18-Aug-2017 7.15 -0.01 -0.13966480446927373 17-Aug-2017 7.16 0.01 0.13986013986013987 16-Aug-2017 7.15 0.01 0.1400560224089636 14-Aug-2017 7.14 0 0 11-Aug-2017 7.14 -0.02 -0.27932960893854747 10-Aug-2017 7.16 -0.02 -0.2785515320334262 09-Aug-2017 7.18 -0.01 -0.13908205841446453 08-Aug-2017 7.19 0 0 07-Aug-2017 7.19 0 0 04-Aug-2017 7.19 0 0 03-Aug-2017 7.19 0 0 02-Aug-2017 7.19 0.01 0.1392757660167131 01-Aug-2017 7.18 0 0 31-Jul-2017 7.18 -0.04 -0.554016620498615 28-Jul-2017 7.22 0 0 27-Jul-2017 7.22 0.01 0.13869625520110956 26-Jul-2017 7.21 0.01 0.1388888888888889 25-Jul-2017 7.2 0 0 24-Jul-2017 7.2 0 0 21-Jul-2017 7.2 0.01 0.13908205841446453 20-Jul-2017 7.19 0.01 0.1392757660167131 19-Jul-2017 7.18 0.01 0.1394700139470014 18-Jul-2017 7.17 0.01 0.13966480446927373 17-Jul-2017 7.16 0.01 0.13986013986013987 14-Jul-2017 7.15 0.01 0.1400560224089636 13-Jul-2017 7.14 0.02 0.2808988764044944 12-Jul-2017 7.12 0.01 0.14064697609001406 11-Jul-2017 7.11 0 0 10-Jul-2017 7.11 0 0 07-Jul-2017 7.11 -0.02 -0.2805049088359046 06-Jul-2017 7.13 0 0 05-Jul-2017 7.13 0 0 04-Jul-2017 7.13 0 0 03-Jul-2017 7.13 0.02 0.2812939521800281 30-Jun-2017 7.11 -0.06 -0.8368200836820083 29-Jun-2017 7.17 0 0 28-Jun-2017 7.17 -0.01 -0.1392757660167131 27-Jun-2017 7.18 0.01 0.1394700139470014 26-Jun-2017 7.17 0.01 0.13966480446927373 22-Jun-2017 7.16 -0.01 -0.1394700139470014 21-Jun-2017 7.17 -0.02 -0.27816411682892905 20-Jun-2017 7.19 0 0 19-Jun-2017 7.19 0 0 16-Jun-2017 7.19 0 0 15-Jun-2017 7.19 0 0 14-Jun-2017 7.19 0.01 0.1392757660167131 13-Jun-2017 7.18 0 0 12-Jun-2017 7.18 0 0 09-Jun-2017 7.18 -0.01 -0.13908205841446453 08-Jun-2017 7.19 -0.01 -0.1388888888888889 07-Jun-2017 7.2 0 0 06-Jun-2017 7.2 0.02 0.2785515320334262 02-Jun-2017 7.18 0 0 01-Jun-2017 7.18 0 0 31-May-2017 7.18 -0.04 -0.554016620498615 30-May-2017 7.22 0 0 29-May-2017 7.22 0.01 0.13869625520110956 26-May-2017 7.21 0 0 24-May-2017 7.21 0.01 0.1388888888888889 23-May-2017 7.2 0 0 22-May-2017 7.2 0.02 0.2785515320334262 19-May-2017 7.18 0 0 18-May-2017 7.18 -0.02 -0.2777777777777778 17-May-2017 7.2 0 0 16-May-2017 7.2 0.01 0.13908205841446453 15-May-2017 7.19 0.02 0.2789400278940028 12-May-2017 7.17 -0.01 -0.1392757660167131 11-May-2017 7.18 0.01 0.1394700139470014 10-May-2017 7.17 0 0 09-May-2017 7.17 -0.01 -0.1392757660167131 08-May-2017 7.18 0.03 0.4195804195804196 05-May-2017 7.15 -0.03 -0.4178272980501393 04-May-2017 7.18 0 0 03-May-2017 7.18 0.01 0.1394700139470014 02-May-2017 7.17 0.01 0.13966480446927373 28-Apr-2017 7.16 -0.04 -0.5555555555555556 27-Apr-2017 7.2 0.01 0.13908205841446453 26-Apr-2017 7.19 0.01 0.1392757660167131 25-Apr-2017 7.18 0.01 0.1394700139470014 24-Apr-2017 7.17 0.02 0.27972027972027974 21-Apr-2017 7.15 0 0 20-Apr-2017 7.15 0.01 0.1400560224089636 19-Apr-2017 7.14 0 0 18-Apr-2017 7.14 -0.01 -0.13986013986013987 13-Apr-2017 7.15 0.01 0.1400560224089636 12-Apr-2017 7.14 -0.01 -0.13986013986013987 11-Apr-2017 7.15 0.01 0.1400560224089636 10-Apr-2017 7.14 0.02 0.2808988764044944 07-Apr-2017 7.12 -0.02 -0.2801120448179272 06-Apr-2017 7.14 0.02 0.2808988764044944 05-Apr-2017 7.12 0 0 04-Apr-2017 7.12 0 0 03-Apr-2017 7.12 0 0 31-Mar-2017 7.12 -0.02 -0.2801120448179272 30-Mar-2017 7.14 0.02 0.2808988764044944 29-Mar-2017 7.12 0.03 0.4231311706629055 28-Mar-2017 7.09 -0.02 -0.2812939521800281 27-Mar-2017 7.11 0.02 0.2820874471086037 24-Mar-2017 7.09 0.01 0.14124293785310735 23-Mar-2017 7.08 -0.01 -0.14104372355430184 22-Mar-2017 7.09 -0.01 -0.14084507042253522 21-Mar-2017 7.1 -0.01 -0.14064697609001406 20-Mar-2017 7.11 0 0 17-Mar-2017 7.11 0.03 0.423728813559322 16-Mar-2017 7.08 0.03 0.425531914893617 15-Mar-2017 7.05 -0.02 -0.2828854314002829 14-Mar-2017 7.07 -0.02 -0.2820874471086037 13-Mar-2017 7.09 0.01 0.14124293785310735 10-Mar-2017 7.08 -0.03 -0.4219409282700422 09-Mar-2017 7.11 -0.03 -0.42016806722689076 08-Mar-2017 7.14 0 0 07-Mar-2017 7.14 -0.02 -0.27932960893854747 06-Mar-2017 7.16 -0.01 -0.1394700139470014 03-Mar-2017 7.17 0 0 02-Mar-2017 7.17 0.02 0.27972027972027974 01-Mar-2017 7.15 0 0 28-Feb-2017 7.15 -0.04 -0.5563282336578581 27-Feb-2017 7.19 0.01 0.1392757660167131 24-Feb-2017 7.18 0 0 23-Feb-2017 7.18 0.01 0.1394700139470014 22-Feb-2017 7.17 0.01 0.13966480446927373 21-Feb-2017 7.16 0.01 0.13986013986013987 20-Feb-2017 7.15 0 0 17-Feb-2017 7.15 -0.01 -0.13966480446927373 16-Feb-2017 7.16 0.01 0.13986013986013987 15-Feb-2017 7.15 0 0 14-Feb-2017 7.15 0.01 0.1400560224089636 13-Feb-2017 7.14 0.01 0.1402524544179523 10-Feb-2017 7.13 0 0 09-Feb-2017 7.13 0 0 08-Feb-2017 7.13 0 0 07-Feb-2017 7.13 0 0 06-Feb-2017 7.13 0.02 0.2812939521800281 03-Feb-2017 7.11 0 0 02-Feb-2017 7.11 0 0 01-Feb-2017 7.11 0.02 0.2820874471086037 31-Jan-2017 7.09 -0.05 -0.7002801120448179 30-Jan-2017 7.14 0 0 27-Jan-2017 7.14 0.01 0.1402524544179523 26-Jan-2017 7.13 0.01 0.1404494382022472 25-Jan-2017 7.12 0.01 0.14064697609001406 24-Jan-2017 7.11 -0.01 -0.1404494382022472 23-Jan-2017 7.12 0 0 20-Jan-2017 7.12 0 0 19-Jan-2017 7.12 0 0 18-Jan-2017 7.12 0 0 17-Jan-2017 7.12 0 0 16-Jan-2017 7.12 0 0 13-Jan-2017 7.12 0 0 12-Jan-2017 7.12 0 0 11-Jan-2017 7.12 0.01 0.14064697609001406 10-Jan-2017 7.11 0 0 09-Jan-2017 7.11 0 0 06-Jan-2017 7.11 0.01 0.14084507042253522 05-Jan-2017 7.1 0.03 0.4243281471004243 04-Jan-2017 7.07 0.01 0.141643059490085 03-Jan-2017 7.06 0.01 0.14184397163120568 02-Jan-2017 7.05 0 0 30-Dec-2016 7.05 -0.04 -0.5641748942172073 29-Dec-2016 7.09 0 0 28-Dec-2016 7.09 0.01 0.14124293785310735 27-Dec-2016 7.08 0.01 0.14144271570014144 23-Dec-2016 7.07 0 0 22-Dec-2016 7.07 0.01 0.141643059490085 21-Dec-2016 7.06 0.01 0.14184397163120568 20-Dec-2016 7.05 0 0 19-Dec-2016 7.05 0 0 16-Dec-2016 7.05 -0.01 -0.141643059490085 15-Dec-2016 7.06 -0.01 -0.14144271570014144 14-Dec-2016 7.07 0.01 0.141643059490085 13-Dec-2016 7.06 0.02 0.2840909090909091 12-Dec-2016 7.04 0 0 09-Dec-2016 7.04 -0.01 -0.14184397163120568 08-Dec-2016 7.05 0.04 0.5706134094151213 07-Dec-2016 7.01 0.03 0.4297994269340974 06-Dec-2016 6.98 0.01 0.14347202295552366 05-Dec-2016 6.97 0.01 0.14367816091954022 02-Dec-2016 6.96 -0.01 -0.14347202295552366 01-Dec-2016 6.97 0.02 0.28776978417266186 30-Nov-2016 6.95 -0.04 -0.5722460658082976 29-Nov-2016 6.99 0 0 28-Nov-2016 6.99 0.01 0.14326647564469913 25-Nov-2016 6.98 0 0 24-Nov-2016 6.98 0 0 23-Nov-2016 6.98 0.02 0.28735632183908044 22-Nov-2016 6.96 0.01 0.14388489208633093 21-Nov-2016 6.95 -0.01 -0.14367816091954022 18-Nov-2016 6.96 0.03 0.4329004329004329 17-Nov-2016 6.93 -0.02 -0.28776978417266186 16-Nov-2016 6.95 0.03 0.43352601156069365 15-Nov-2016 6.92 -0.04 -0.5747126436781609 14-Nov-2016 6.96 0 0 11-Nov-2016 6.96 -0.03 -0.4291845493562232 10-Nov-2016 6.99 0 0 09-Nov-2016 6.99 0 0 08-Nov-2016 6.99 0.03 0.43103448275862066 07-Nov-2016 6.96 -0.01 -0.14347202295552366 04-Nov-2016 6.97 0.01 0.14367816091954022 03-Nov-2016 6.96 -0.02 -0.28653295128939826 02-Nov-2016 6.98 -0.04 -0.5698005698005698 31-Oct-2016 7.02 -0.06 -0.847457627118644 28-Oct-2016 7.08 -0.01 -0.14104372355430184 27-Oct-2016 7.09 -0.01 -0.14084507042253522 26-Oct-2016 7.1 -0.01 -0.14064697609001406 25-Oct-2016 7.11 0 0 24-Oct-2016 7.11 -0.01 -0.1404494382022472 21-Oct-2016 7.12 0.03 0.4231311706629055 20-Oct-2016 7.09 0.01 0.14124293785310735 19-Oct-2016 7.08 0.01 0.14144271570014144 18-Oct-2016 7.07 -0.01 -0.14124293785310735 17-Oct-2016 7.08 0.01 0.14144271570014144 14-Oct-2016 7.07 -0.01 -0.14124293785310735 13-Oct-2016 7.08 -0.01 -0.14104372355430184 12-Oct-2016 7.09 0.01 0.14124293785310735 11-Oct-2016 7.08 0 0 10-Oct-2016 7.08 0 0 07-Oct-2016 7.08 0 0 06-Oct-2016 7.08 0.01 0.14144271570014144 05-Oct-2016 7.07 0.01 0.141643059490085 04-Oct-2016 7.06 0 0 03-Oct-2016 7.06 0.02 0.2840909090909091 30-Sept-2016 7.04 -0.05 -0.7052186177715092 29-Sept-2016 7.09 0.03 0.42492917847025496 28-Sept-2016 7.06 0 0 27-Sept-2016 7.06 -0.01 -0.14144271570014144 26-Sept-2016 7.07 0 0 23-Sept-2016 7.07 0.02 0.28368794326241137 22-Sept-2016 7.05 0.03 0.42735042735042733 21-Sept-2016 7.02 0 0 20-Sept-2016 7.02 0.01 0.14265335235378032 19-Sept-2016 7.01 -0.01 -0.14245014245014245 16-Sept-2016 7.02 0 0 15-Sept-2016 7.02 0.01 0.14265335235378032 14-Sept-2016 7.01 -0.03 -0.42613636363636365 13-Sept-2016 7.04 -0.02 -0.28328611898017 12-Sept-2016 7.06 -0.03 -0.4231311706629055 09-Sept-2016 7.09 0 0 08-Sept-2016 7.09 0.01 0.14124293785310735 07-Sept-2016 7.08 0 0 06-Sept-2016 7.08 0.01 0.14144271570014144 05-Sept-2016 7.07 0.01 0.141643059490085 02-Sept-2016 7.06 0 0 01-Sept-2016 7.06 0 0 31-Aug-2016 7.06 -0.05 -0.7032348804500703 30-Aug-2016 7.11 0 0 29-Aug-2016 7.11 0.01 0.14084507042253522 26-Aug-2016 7.1 0 0 25-Aug-2016 7.1 0 0 24-Aug-2016 7.1 0.01 0.14104372355430184 23-Aug-2016 7.09 -0.01 -0.14084507042253522 22-Aug-2016 7.1 0.01 0.14104372355430184 19-Aug-2016 7.09 0.01 0.14124293785310735 18-Aug-2016 7.08 0 0 17-Aug-2016 7.08 -0.01 -0.14104372355430184 16-Aug-2016 7.09 0.03 0.42492917847025496 12-Aug-2016 7.06 0.01 0.14184397163120568 11-Aug-2016 7.05 0.01 0.14204545454545456 10-Aug-2016 7.04 0.02 0.2849002849002849 09-Aug-2016 7.02 0.01 0.14265335235378032 08-Aug-2016 7.01 0.03 0.4297994269340974 05-Aug-2016 6.98 0.03 0.4316546762589928 04-Aug-2016 6.95 0.02 0.2886002886002886 03-Aug-2016 6.93 -0.03 -0.43103448275862066 02-Aug-2016 6.96 -0.01 -0.14347202295552366 01-Aug-2016 6.97 0 0 29-Jul-2016 6.97 -0.05 -0.7122507122507122 28-Jul-2016 7.02 0 0 27-Jul-2016 7.02 -0.01 -0.1422475106685633 26-Jul-2016 7.03 0 0 25-Jul-2016 7.03 0 0 22-Jul-2016 7.03 0.01 0.14245014245014245 21-Jul-2016 7.02 0.01 0.14265335235378032 20-Jul-2016 7.01 -0.01 -0.14245014245014245 19-Jul-2016 7.02 0.01 0.14265335235378032 18-Jul-2016 7.01 0 0 15-Jul-2016 7.01 0.01 0.14285714285714285 14-Jul-2016 7 -0.01 -0.14265335235378032 13-Jul-2016 7.01 0.04 0.5738880918220947 12-Jul-2016 6.97 0.04 0.5772005772005772 11-Jul-2016 6.93 0.03 0.43478260869565216 08-Jul-2016 6.9 0.02 0.29069767441860467 07-Jul-2016 6.88 0.01 0.14556040756914118 06-Jul-2016 6.87 -0.01 -0.14534883720930233 05-Jul-2016 6.88 -0.01 -0.14513788098693758 04-Jul-2016 6.89 0.03 0.43731778425655976 01-Jul-2016 6.86 0.02 0.29239766081871343 30-Jun-2016 6.84 0 0 29-Jun-2016 6.84 0.03 0.44052863436123346 28-Jun-2016 6.81 -0.05 -0.7288629737609329 27-Jun-2016 6.86 -0.06 -0.8670520231213873 24-Jun-2016 6.92 0.01 0.1447178002894356 22-Jun-2016 6.91 0 0 21-Jun-2016 6.91 0.03 0.436046511627907 20-Jun-2016 6.88 0.03 0.43795620437956206 17-Jun-2016 6.85 -0.02 -0.29112081513828236 16-Jun-2016 6.87 0.01 0.1457725947521866 15-Jun-2016 6.86 0.01 0.145985401459854 14-Jun-2016 6.85 -0.07 -1.0115606936416186 13-Jun-2016 6.92 -0.03 -0.4316546762589928 10-Jun-2016 6.95 -0.01 -0.14367816091954022 09-Jun-2016 6.96 0.02 0.2881844380403458 08-Jun-2016 6.94 0.02 0.28901734104046245 07-Jun-2016 6.92 -0.02 -0.2881844380403458 06-Jun-2016 6.94 0.05 0.7256894049346879 03-Jun-2016 6.89 0 0 02-Jun-2016 6.89 -0.01 -0.14492753623188406 01-Jun-2016 6.9 0.01 0.14513788098693758 31-May-2016 6.89 -0.05 -0.7204610951008645 30-May-2016 6.94 0 0 27-May-2016 6.94 0.01 0.1443001443001443 26-May-2016 6.93 0.02 0.2894356005788712 25-May-2016 6.91 0.03 0.436046511627907 24-May-2016 6.88 0 0 23-May-2016 6.88 0.02 0.2915451895043732 20-May-2016 6.86 -0.03 -0.43541364296081275 19-May-2016 6.89 0 0 18-May-2016 6.89 0.01 0.14534883720930233 17-May-2016 6.88 0.02 0.2915451895043732 13-May-2016 6.86 0 0 12-May-2016 6.86 0.02 0.29239766081871343 11-May-2016 6.84 0.02 0.2932551319648094 10-May-2016 6.82 -0.02 -0.29239766081871343 09-May-2016 6.84 -0.02 -0.2915451895043732 06-May-2016 6.86 -0.01 -0.14556040756914118 04-May-2016 6.87 -0.02 -0.29027576197387517 03-May-2016 6.89 -0.01 -0.14492753623188406 02-May-2016 6.9 0 0 29-Apr-2016 6.9 -0.03 -0.4329004329004329 28-Apr-2016 6.93 0.02 0.2894356005788712 27-Apr-2016 6.91 0 0 26-Apr-2016 6.91 -0.01 -0.14450867052023122 25-Apr-2016 6.92 0.01 0.1447178002894356 22-Apr-2016 6.91 0 0 21-Apr-2016 6.91 0.02 0.29027576197387517 20-Apr-2016 6.89 0.04 0.583941605839416 19-Apr-2016 6.85 0.01 0.14619883040935672 18-Apr-2016 6.84 -0.01 -0.145985401459854 15-Apr-2016 6.85 0.02 0.29282576866764276 14-Apr-2016 6.83 0.04 0.5891016200294551 13-Apr-2016 6.79 0.02 0.29542097488921715 12-Apr-2016 6.77 0.01 0.14792899408284024 11-Apr-2016 6.76 0.02 0.29673590504451036 08-Apr-2016 6.74 -0.01 -0.14814814814814814 07-Apr-2016 6.75 0.02 0.2971768202080238 06-Apr-2016 6.73 -0.02 -0.2962962962962963 05-Apr-2016 6.75 0 0 04-Apr-2016 6.75 0 0 01-Apr-2016 6.75 0.02 0.2971768202080238 31-Mar-2016 6.73 -0.02 -0.2962962962962963 30-Mar-2016 6.75 -0.01 -0.14792899408284024 29-Mar-2016 6.76 0 0 24-Mar-2016 6.76 -0.06 -0.8797653958944281 23-Mar-2016 6.82 -0.01 -0.14641288433382138 22-Mar-2016 6.83 0 0 21-Mar-2016 6.83 0.03 0.4411764705882353 18-Mar-2016 6.8 0.03 0.4431314623338257 17-Mar-2016 6.77 -0.01 -0.14749262536873156 16-Mar-2016 6.78 -0.03 -0.44052863436123346 15-Mar-2016 6.81 0.01 0.14705882352941177 14-Mar-2016 6.8 0.05 0.7407407407407407 11-Mar-2016 6.75 0.04 0.5961251862891207 10-Mar-2016 6.71 -0.01 -0.1488095238095238 09-Mar-2016 6.72 -0.01 -0.1485884101040119 08-Mar-2016 6.73 0.01 0.1488095238095238 07-Mar-2016 6.72 0.02 0.29850746268656714 04-Mar-2016 6.7 0.02 0.2994011976047904 03-Mar-2016 6.68 0.03 0.45112781954887216 02-Mar-2016 6.65 0.04 0.6051437216338881 01-Mar-2016 6.61 0.03 0.45592705167173253 29-Feb-2016 6.58 -0.01 -0.15174506828528073 26-Feb-2016 6.59 0.06 0.9188361408882083 25-Feb-2016 6.53 -0.06 -0.9104704097116844 24-Feb-2016 6.59 0.01 0.1519756838905775 23-Feb-2016 6.58 0.07 1.075268817204301 22-Feb-2016 6.51 -0.05 -0.7621951219512195 19-Feb-2016 6.56 0.06 0.9230769230769231 18-Feb-2016 6.5 0 0 17-Feb-2016 6.5 0.03 0.46367851622874806 16-Feb-2016 6.47 0.01 0.15479876160990713 15-Feb-2016 6.46 0.02 0.3105590062111801 12-Feb-2016 6.44 -0.06 -0.9230769230769231 11-Feb-2016 6.5 0.02 0.30864197530864196 10-Feb-2016 6.48 -0.04 -0.6134969325153374 09-Feb-2016 6.52 -0.08 -1.2121212121212122 08-Feb-2016 6.6 -0.01 -0.15128593040847202 05-Feb-2016 6.61 0 0 04-Feb-2016 6.61 0 0 03-Feb-2016 6.61 -0.03 -0.45180722891566266 02-Feb-2016 6.64 0 0 01-Feb-2016 6.64 0.03 0.45385779122541603 29-Jan-2016 6.61 -0.05 -0.7507507507507507 28-Jan-2016 6.66 0.01 0.15037593984962405 27-Jan-2016 6.65 0.01 0.15060240963855423 26-Jan-2016 6.64 0.01 0.15082956259426847 25-Jan-2016 6.63 0.06 0.91324200913242 22-Jan-2016 6.57 0.03 0.45871559633027525 21-Jan-2016 6.54 -0.07 -1.059001512859304 20-Jan-2016 6.61 0.04 0.60882800608828 19-Jan-2016 6.57 -0.04 -0.6051437216338881 18-Jan-2016 6.61 -0.02 -0.30165912518853694 15-Jan-2016 6.63 -0.06 -0.8968609865470852 14-Jan-2016 6.69 -0.03 -0.44642857142857145 13-Jan-2016 6.72 -0.02 -0.29673590504451036 12-Jan-2016 6.74 -0.02 -0.2958579881656805 11-Jan-2016 6.76 0.01 0.14814814814814814 08-Jan-2016 6.75 -0.02 -0.29542097488921715 07-Jan-2016 6.77 0 0 06-Jan-2016 6.77 0.02 0.2962962962962963 05-Jan-2016 6.75 -0.03 -0.4424778761061947 04-Jan-2016 6.78 0.02 0.2958579881656805 31-Dec-2015 6.76 -0.04 -0.5882352941176471 30-Dec-2015 6.8 -0.02 -0.2932551319648094 29-Dec-2015 6.82 -0.01 -0.14641288433382138 28-Dec-2015 6.83 0.03 0.4411764705882353 23-Dec-2015 6.8 0 0 22-Dec-2015 6.8 0 0 21-Dec-2015 6.8 -0.04 -0.5847953216374269 18-Dec-2015 6.84 0 0 17-Dec-2015 6.84 0.02 0.2932551319648094 16-Dec-2015 6.82 0.07 1.037037037037037 15-Dec-2015 6.75 -0.09 -1.3157894736842106 14-Dec-2015 6.84 -0.08 -1.1560693641618498 11-Dec-2015 6.92 -0.01 -0.1443001443001443 10-Dec-2015 6.93 -0.01 -0.1440922190201729 09-Dec-2015 6.94 -0.04 -0.5730659025787965 08-Dec-2015 6.98 -0.04 -0.5698005698005698 07-Dec-2015 7.02 -0.01 -0.1422475106685633 04-Dec-2015 7.03 -0.02 -0.28368794326241137 03-Dec-2015 7.05 0 0 02-Dec-2015 7.05 0.01 0.14204545454545456 01-Dec-2015 7.04 0.01 0.1422475106685633 30-Nov-2015 7.03 -0.05 -0.7062146892655368 27-Nov-2015 7.08 0.01 0.14144271570014144 26-Nov-2015 7.07 0.01 0.141643059490085 25-Nov-2015 7.06 -0.01 -0.14144271570014144 24-Nov-2015 7.07 0 0 23-Nov-2015 7.07 -0.01 -0.14124293785310735 20-Nov-2015 7.08 -0.01 -0.14104372355430184 19-Nov-2015 7.09 0 0 18-Nov-2015 7.09 0.02 0.2828854314002829 17-Nov-2015 7.07 -0.01 -0.14124293785310735 16-Nov-2015 7.08 -0.03 -0.4219409282700422 13-Nov-2015 7.11 -0.01 -0.1404494382022472 12-Nov-2015 7.12 0 0 11-Nov-2015 7.12 -0.04 -0.5586592178770949 10-Nov-2015 7.16 0.01 0.13986013986013987 09-Nov-2015 7.15 -0.06 -0.8321775312066574 06-Nov-2015 7.21 -0.01 -0.13850415512465375 05-Nov-2015 7.22 0 0 04-Nov-2015 7.22 0.02 0.2777777777777778 03-Nov-2015 7.2 0.01 0.13908205841446453 02-Nov-2015 7.19 0 0 30-Oct-2015 7.19 -0.05 -0.6906077348066298 29-Oct-2015 7.24 0.02 0.2770083102493075 28-Oct-2015 7.22 -0.01 -0.13831258644536654 27-Oct-2015 7.23 0.01 0.13850415512465375 26-Oct-2015 7.22 0.02 0.2777777777777778 23-Oct-2015 7.2 0 0 22-Oct-2015 7.2 -0.01 -0.13869625520110956 21-Oct-2015 7.21 0.01 0.1388888888888889 20-Oct-2015 7.2 0.01 0.13908205841446453 19-Oct-2015 7.19 0.02 0.2789400278940028 16-Oct-2015 7.17 -0.01 -0.1392757660167131 15-Oct-2015 7.18 0 0 14-Oct-2015 7.18 -0.02 -0.2777777777777778 13-Oct-2015 7.2 0.01 0.13908205841446453 12-Oct-2015 7.19 0.02 0.2789400278940028 09-Oct-2015 7.17 0.02 0.27972027972027974 08-Oct-2015 7.15 0.05 0.704225352112676 07-Oct-2015 7.1 0.02 0.2824858757062147 06-Oct-2015 7.08 0.05 0.7112375533428165 05-Oct-2015 7.03 0 0 02-Oct-2015 7.03 -0.01 -0.14204545454545456 01-Oct-2015 7.04 0.03 0.42796005706134094 30-Sept-2015 7.01 -0.08 -1.1283497884344147 29-Sept-2015 7.09 -0.08 -1.1157601115760112 28-Sept-2015 7.17 -0.02 -0.27816411682892905 25-Sept-2015 7.19 -0.04 -0.5532503457814661 24-Sept-2015 7.23 0 0 23-Sept-2015 7.23 -0.04 -0.5502063273727648 22-Sept-2015 7.27 -0.01 -0.13736263736263737 21-Sept-2015 7.28 -0.01 -0.13717421124828533 18-Sept-2015 7.29 0 0 17-Sept-2015 7.29 -0.01 -0.136986301369863 16-Sept-2015 7.3 -0.01 -0.13679890560875513 15-Sept-2015 7.31 -0.01 -0.1366120218579235 14-Sept-2015 7.32 0 0 11-Sept-2015 7.32 -0.01 -0.1364256480218281 10-Sept-2015 7.33 0.02 0.27359781121751026 09-Sept-2015 7.31 0.01 0.136986301369863 08-Sept-2015 7.3 0.01 0.13717421124828533 07-Sept-2015 7.29 -0.01 -0.136986301369863 04-Sept-2015 7.3 0.01 0.13717421124828533 03-Sept-2015 7.29 0.01 0.13736263736263737 02-Sept-2015 7.28 -0.02 -0.273972602739726 01-Sept-2015 7.3 0 0 31-Aug-2015 7.3 -0.03 -0.4092769440654843 28-Aug-2015 7.33 0.04 0.5486968449931413 27-Aug-2015 7.29 0 0 26-Aug-2015 7.29 0.04 0.5517241379310345 25-Aug-2015 7.25 -0.06 -0.8207934336525308 24-Aug-2015 7.31 -0.03 -0.4087193460490463 21-Aug-2015 7.34 -0.02 -0.2717391304347826 20-Aug-2015 7.36 -0.01 -0.13568521031207598 19-Aug-2015 7.37 -0.01 -0.13550135501355012 18-Aug-2015 7.38 0 0 17-Aug-2015 7.38 0 0 14-Aug-2015 7.38 0.01 0.13568521031207598 13-Aug-2015 7.37 -0.01 -0.13550135501355012 12-Aug-2015 7.38 -0.03 -0.4048582995951417 11-Aug-2015 7.41 -0.01 -0.1347708894878706 10-Aug-2015 7.42 -0.02 -0.26881720430107525 07-Aug-2015 7.44 -0.02 -0.2680965147453083 06-Aug-2015 7.46 -0.01 -0.13386880856760375 05-Aug-2015 7.47 0 0 04-Aug-2015 7.47 -0.01 -0.13368983957219252 03-Aug-2015 7.48 0.01 0.13386880856760375 31-Jul-2015 7.47 -0.04 -0.5326231691078562 30-Jul-2015 7.51 0.03 0.40106951871657753 29-Jul-2015 7.48 0.01 0.13386880856760375 28-Jul-2015 7.47 -0.01 -0.13368983957219252 27-Jul-2015 7.48 -0.02 -0.26666666666666666 24-Jul-2015 7.5 0 0 23-Jul-2015 7.5 -0.03 -0.398406374501992 22-Jul-2015 7.53 -0.01 -0.13262599469496023 21-Jul-2015 7.54 -0.01 -0.13245033112582782 20-Jul-2015 7.55 -0.01 -0.13227513227513227 17-Jul-2015 7.56 0 0 16-Jul-2015 7.56 0.02 0.26525198938992045 15-Jul-2015 7.54 0.01 0.13280212483399734 14-Jul-2015 7.53 0.02 0.2663115845539281 13-Jul-2015 7.51 0.02 0.26702269692923897 10-Jul-2015 7.49 0.02 0.2677376171352075 09-Jul-2015 7.47 -0.01 -0.13368983957219252 08-Jul-2015 7.48 -0.02 -0.26666666666666666 07-Jul-2015 7.5 -0.02 -0.26595744680851063 06-Jul-2015 7.52 -0.01 -0.13280212483399734 03-Jul-2015 7.53 0 0 02-Jul-2015 7.53 0.02 0.2663115845539281 01-Jul-2015 7.51 0 0 30-Jun-2015 7.51 -0.09 -1.1842105263157894 29-Jun-2015 7.6 -0.02 -0.26246719160104987 26-Jun-2015 7.62 -0.01 -0.1310615989515072 25-Jun-2015 7.63 -0.01 -0.13089005235602094 24-Jun-2015 7.64 0.03 0.39421813403416556 22-Jun-2015 7.61 0.03 0.39577836411609496 19-Jun-2015 7.58 -0.03 -0.39421813403416556 18-Jun-2015 7.61 0.05 0.6613756613756614 17-Jun-2015 7.56 -0.02 -0.2638522427440633 16-Jun-2015 7.58 -0.03 -0.39421813403416556 15-Jun-2015 7.61 0 0 12-Jun-2015 7.61 0.01 0.13157894736842105 11-Jun-2015 7.6 0.01 0.13175230566534915 10-Jun-2015 7.59 -0.02 -0.2628120893561104 09-Jun-2015 7.61 -0.01 -0.13123359580052493 08-Jun-2015 7.62 -0.03 -0.39215686274509803 05-Jun-2015 7.65 -0.02 -0.2607561929595828 04-Jun-2015 7.67 -0.01 -0.13020833333333334 03-Jun-2015 7.68 -0.01 -0.13003901170351106 02-Jun-2015 7.69 0.01 0.13020833333333334 01-Jun-2015 7.68 0 0 29-May-2015 7.68 -0.06 -0.7751937984496124 28-May-2015 7.74 0.01 0.129366106080207 27-May-2015 7.73 0 0 26-May-2015 7.73 0.01 0.12953367875647667 22-May-2015 7.72 0 0 21-May-2015 7.72 0 0 20-May-2015 7.72 0 0 19-May-2015 7.72 0.01 0.1297016861219196 18-May-2015 7.71 0 0 15-May-2015 7.71 0.03 0.390625 13-May-2015 7.68 -0.03 -0.38910505836575876 12-May-2015 7.71 0 0 11-May-2015 7.71 0.02 0.26007802340702213 08-May-2015 7.69 0 0 07-May-2015 7.69 -0.01 -0.12987012987012986 06-May-2015 7.7 0 0 05-May-2015 7.7 0.01 0.13003901170351106 04-May-2015 7.69 -0.04 -0.517464424320828 30-Apr-2015 7.73 -0.02 -0.25806451612903225 29-Apr-2015 7.75 0 0 28-Apr-2015 7.75 0.01 0.12919896640826872 27-Apr-2015 7.74 0.02 0.25906735751295334 24-Apr-2015 7.72 0 0 23-Apr-2015 7.72 0 0 22-Apr-2015 7.72 0 0 21-Apr-2015 7.72 0 0 20-Apr-2015 7.72 0 0 17-Apr-2015 7.72 -0.01 -0.129366106080207 16-Apr-2015 7.73 0.01 0.12953367875647667 15-Apr-2015 7.72 -0.01 -0.129366106080207 14-Apr-2015 7.73 0.01 0.12953367875647667 13-Apr-2015 7.72 0.01 0.1297016861219196 10-Apr-2015 7.71 0 0 09-Apr-2015 7.71 0.02 0.26007802340702213 08-Apr-2015 7.69 0.02 0.2607561929595828 07-Apr-2015 7.67 0.02 0.26143790849673204 02-Apr-2015 7.65 0.01 0.13089005235602094 01-Apr-2015 7.64 0 0 31-Mar-2015 7.64 -0.03 -0.39113428943937417 30-Mar-2015 7.67 0.01 0.13054830287206268 27-Mar-2015 7.66 -0.01 -0.1303780964797914 26-Mar-2015 7.67 0 0 25-Mar-2015 7.67 0.01 0.13054830287206268 24-Mar-2015 7.66 0.01 0.13071895424836602 23-Mar-2015 7.65 0 0 20-Mar-2015 7.65 0.02 0.2621231979030144 19-Mar-2015 7.63 0 0 18-Mar-2015 7.63 -0.03 -0.391644908616188 17-Mar-2015 7.66 -0.01 -0.1303780964797914 16-Mar-2015 7.67 -0.02 -0.26007802340702213 13-Mar-2015 7.69 0.01 0.13020833333333334 12-Mar-2015 7.68 0 0 11-Mar-2015 7.68 0.02 0.26109660574412535 10-Mar-2015 7.66 -0.06 -0.7772020725388601 09-Mar-2015 7.72 -0.02 -0.25839793281653745 06-Mar-2015 7.74 0.01 0.129366106080207 05-Mar-2015 7.73 -0.02 -0.25806451612903225 04-Mar-2015 7.75 0 0 03-Mar-2015 7.75 0.02 0.258732212160414 02-Mar-2015 7.73 -0.05 -0.6426735218508998 27-Feb-2015 7.78 0 0 26-Feb-2015 7.78 0.02 0.25773195876288657 25-Feb-2015 7.76 0.02 0.25839793281653745 24-Feb-2015 7.74 0 0 23-Feb-2015 7.74 0.01 0.129366106080207 20-Feb-2015 7.73 0 0 19-Feb-2015 7.73 0 0 18-Feb-2015 7.73 0.01 0.12953367875647667 17-Feb-2015 7.72 0 0 16-Feb-2015 7.72 0.03 0.39011703511053314 13-Feb-2015 7.69 0.01 0.13020833333333334 12-Feb-2015 7.68 0 0 11-Feb-2015 7.68 0.01 0.1303780964797914 10-Feb-2015 7.67 0.01 0.13054830287206268 09-Feb-2015 7.66 0.01 0.13071895424836602 06-Feb-2015 7.65 0.02 0.2621231979030144 05-Feb-2015 7.63 0.01 0.13123359580052493 04-Feb-2015 7.62 0.03 0.3952569169960474 03-Feb-2015 7.59 0 0 02-Feb-2015 7.59 0.01 0.13192612137203166 30-Jan-2015 7.58 -0.06 -0.7853403141361257 29-Jan-2015 7.64 0.01 0.1310615989515072 28-Jan-2015 7.63 -0.01 -0.13089005235602094 27-Jan-2015 7.64 0.02 0.26246719160104987 26-Jan-2015 7.62 0.05 0.6605019815059445 23-Jan-2015 7.57 -0.02 -0.2635046113306983 22-Jan-2015 7.59 0.01 0.13192612137203166 21-Jan-2015 7.58 0 0 20-Jan-2015 7.58 0.01 0.13210039630118892 19-Jan-2015 7.57 0 0 16-Jan-2015 7.57 0 0 15-Jan-2015 7.57 -0.01 -0.13192612137203166 14-Jan-2015 7.58 0 0 13-Jan-2015 7.58 -0.01 -0.13175230566534915 12-Jan-2015 7.59 0.05 0.6631299734748011 09-Jan-2015 7.54 -0.02 -0.26455026455026454 08-Jan-2015 7.56 0.01 0.13245033112582782 07-Jan-2015 7.55 -0.02 -0.26420079260237783 06-Jan-2015 7.57 -0.03 -0.39473684210526316 05-Jan-2015 7.6 0 0 02-Jan-2015 7.6 0 0 31-Dec-2014 7.6 -0.05 -0.6535947712418301 30-Dec-2014 7.65 -0.01 -0.13054830287206268 29-Dec-2014 7.66 -- -- 23-Dec-2014 7.63 0.01 0.13123359580052493 22-Dec-2014 7.62 0.02 0.2631578947368421 19-Dec-2014 7.6 0.08 1.0638297872340425 18-Dec-2014 7.52 0.05 0.6693440428380187 17-Dec-2014 7.47 -0.03 -0.4 16-Dec-2014 7.5 -0.04 -0.5305039787798409 15-Dec-2014 7.54 -0.07 -0.9198423127463863 12-Dec-2014 7.61 -0.02 -0.2621231979030144 11-Dec-2014 7.63 -0.04 -0.5215123859191656 10-Dec-2014 7.67 -0.04 -0.5188067444876784 09-Dec-2014 7.71 -0.03 -0.3875968992248062 08-Dec-2014 7.74 0 0 05-Dec-2014 7.74 0 0 04-Dec-2014 7.74 0.01 0.129366106080207 03-Dec-2014 7.73 -0.02 -0.25806451612903225 02-Dec-2014 7.75 -0.05 -0.6410256410256411 01-Dec-2014 7.8 -0.01 -0.12804097311139565 28-Nov-2014 7.81 -0.05 -0.6361323155216285 27-Nov-2014 7.86 0.01 0.12738853503184713 26-Nov-2014 7.85 0.01 0.12755102040816327 25-Nov-2014 7.84 0 0 24-Nov-2014 7.84 0.03 0.38412291933418696 21-Nov-2014 7.81 0 0 20-Nov-2014 7.81 -0.01 -0.1278772378516624 19-Nov-2014 7.82 -0.02 -0.25510204081632654 18-Nov-2014 7.84 0 0 17-Nov-2014 7.84 -0.01 -0.12738853503184713 14-Nov-2014 7.85 -0.01 -0.1272264631043257 13-Nov-2014 7.86 0.02 0.25510204081632654 12-Nov-2014 7.84 0 0 11-Nov-2014 7.84 0 0 10-Nov-2014 7.84 0.01 0.1277139208173691 07-Nov-2014 7.83 0 0 06-Nov-2014 7.83 0.02 0.2560819462227913 05-Nov-2014 7.81 -0.02 -0.2554278416347382 04-Nov-2014 7.83 -0.01 -0.12755102040816327 03-Nov-2014 7.84 0.02 0.2557544757033248 31-Oct-2014 7.82 -0.05 -0.6353240152477764 30-Oct-2014 7.87 0.01 0.1272264631043257 29-Oct-2014 7.86 0.01 0.12738853503184713 28-Oct-2014 7.85 -0.05 -0.6329113924050633 27-Oct-2014 7.9 0.05 0.6369426751592356 24-Oct-2014 7.85 -0.03 -0.38071065989847713 23-Oct-2014 7.88 0.06 0.7672634271099744 22-Oct-2014 7.82 0.05 0.6435006435006435 21-Oct-2014 7.77 0.02 0.25806451612903225 20-Oct-2014 7.75 0.08 1.0430247718383312 17-Oct-2014 7.67 0.03 0.39267015706806285 16-Oct-2014 7.64 -0.03 -0.39113428943937417 15-Oct-2014 7.67 -0.04 -0.5188067444876784 14-Oct-2014 7.71 -0.01 -0.12953367875647667 13-Oct-2014 7.72 -0.05 -0.6435006435006435 10-Oct-2014 7.77 -0.04 -0.5121638924455826 09-Oct-2014 7.81 -0.01 -0.1278772378516624 08-Oct-2014 7.82 -0.02 -0.25510204081632654 07-Oct-2014 7.84 0.01 0.1277139208173691 06-Oct-2014 7.83 0.03 0.38461538461538464 03-Oct-2014 7.8 0 0 02-Oct-2014 7.8 0 0 01-Oct-2014 7.8 -0.03 -0.3831417624521073 30-Sept-2014 7.83 -0.03 -0.3816793893129771 29-Sept-2014 7.86 -0.03 -0.38022813688212925 26-Sept-2014 7.89 -0.03 -0.3787878787878788 25-Sept-2014 7.92 -0.01 -0.12610340479192939 24-Sept-2014 7.93 -0.03 -0.3768844221105528 23-Sept-2014 7.96 -0.01 -0.12547051442910917 22-Sept-2014 7.97 0 0 19-Sept-2014 7.97 0.01 0.12562814070351758 18-Sept-2014 7.96 0.01 0.12578616352201258 17-Sept-2014 7.95 -0.01 -0.12562814070351758 16-Sept-2014 7.96 -0.01 -0.12547051442910917 15-Sept-2014 7.97 -0.01 -0.12531328320802004 12-Sept-2014 7.98 0 0 11-Sept-2014 7.98 -0.01 -0.1251564455569462 10-Sept-2014 7.99 -0.01 -0.125 09-Sept-2014 8 0.04 0.5025125628140703 08-Sept-2014 7.96 -0.05 -0.6242197253433208 05-Sept-2014 8.01 -0.01 -0.12468827930174564 04-Sept-2014 8.02 -0.01 -0.12453300124533001 03-Sept-2014 8.03 0.01 0.12468827930174564 02-Sept-2014 8.02 -0.02 -0.24875621890547264 01-Sept-2014 8.04 -0.02 -0.24813895781637718 29-Aug-2014 8.06 -0.05 -0.6165228113440198 28-Aug-2014 8.11 0 0 27-Aug-2014 8.11 0 0 26-Aug-2014 8.11 0.01 0.12345679012345678 25-Aug-2014 8.1 0 0 22-Aug-2014 8.1 0.01 0.12360939431396786 21-Aug-2014 8.09 0.01 0.12376237623762376 20-Aug-2014 8.08 0.01 0.12391573729863693 19-Aug-2014 8.07 0.02 0.2484472049689441 18-Aug-2014 8.05 0.03 0.3740648379052369 14-Aug-2014 8.02 0.03 0.37546933667083854 13-Aug-2014 7.99 0.01 0.12531328320802004 12-Aug-2014 7.98 0.07 0.8849557522123894 11-Aug-2014 7.91 -0.05 -0.628140703517588 08-Aug-2014 7.96 0.06 0.759493670886076 07-Aug-2014 7.9 -0.06 -0.7537688442211056 06-Aug-2014 7.96 0.01 0.12578616352201258 05-Aug-2014 7.95 0.02 0.25220680958385877 04-Aug-2014 7.93 -0.04 -0.5018820577164367 01-Aug-2014 7.97 -0.03 -0.375 31-Jul-2014 8 -0.08 -0.9900990099009901 30-Jul-2014 8.08 0.04 0.4975124378109453 29-Jul-2014 8.04 -0.06 -0.7407407407407407 28-Jul-2014 8.1 0.01 0.12360939431396786 25-Jul-2014 8.09 0.01 0.12376237623762376 24-Jul-2014 8.08 0.01 0.12391573729863693 23-Jul-2014 8.07 0.01 0.12406947890818859 22-Jul-2014 8.06 -0.01 -0.12391573729863693 21-Jul-2014 8.07 0 0 18-Jul-2014 8.07 -0.01 -0.12376237623762376 17-Jul-2014 8.08 -0.01 -0.12360939431396786 16-Jul-2014 8.09 0 0 15-Jul-2014 8.09 0 0 14-Jul-2014 8.09 0 0 11-Jul-2014 8.09 -0.01 -0.12345679012345678 10-Jul-2014 8.1 -0.01 -0.12330456226880394 09-Jul-2014 8.11 0 0 08-Jul-2014 8.11 -0.01 -0.12315270935960591 07-Jul-2014 8.12 0 0 04-Jul-2014 8.12 0 0 03-Jul-2014 8.12 0.01 0.12330456226880394 02-Jul-2014 8.11 0 0 01-Jul-2014 8.11 0 0 30-Jun-2014 8.11 -0.05 -0.6127450980392157 27-Jun-2014 8.16 0 0 26-Jun-2014 8.16 0 0 25-Jun-2014 8.16 0 0 24-Jun-2014 8.16 0 0 20-Jun-2014 8.16 0.01 0.12269938650306748 19-Jun-2014 8.15 0.01 0.12285012285012285 18-Jun-2014 8.14 0.01 0.12300123001230012 17-Jun-2014 8.13 0 0 16-Jun-2014 8.13 0.01 0.12315270935960591 13-Jun-2014 8.12 0 0 12-Jun-2014 8.12 0 0 11-Jun-2014 8.12 0 0 10-Jun-2014 8.12 0.03 0.37082818294190356 06-Jun-2014 8.09 0.01 0.12376237623762376 05-Jun-2014 8.08 0.01 0.12391573729863693 04-Jun-2014 8.07 0 0 03-Jun-2014 8.07 0.01 0.12406947890818859 02-Jun-2014 8.06 0.05 0.6242197253433208 30-May-2014 8.01 -0.09 -1.1111111111111112 28-May-2014 8.1 0.01 0.12360939431396786 27-May-2014 8.09 0 0 26-May-2014 8.09 0.01 0.12376237623762376 23-May-2014 8.08 0 0 22-May-2014 8.08 -0.01 -0.12360939431396786 21-May-2014 8.09 0.01 0.12376237623762376 20-May-2014 8.08 0 0 19-May-2014 8.08 0.05 0.6226650062266501 16-May-2014 8.03 -0.06 -0.7416563658838071 15-May-2014 8.09 0 0 14-May-2014 8.09 0 0 13-May-2014 8.09 0 0 12-May-2014 8.09 0.01 0.12376237623762376 09-May-2014 8.08 0 0 08-May-2014 8.08 0.01 0.12391573729863693 07-May-2014 8.07 0.01 0.12406947890818859 06-May-2014 8.06 0 0 05-May-2014 8.06 0 0 02-May-2014 8.06 0.02 0.24875621890547264 30-Apr-2014 8.04 -0.05 -0.6180469715698393 29-Apr-2014 8.09 -0.01 -0.12345679012345678 28-Apr-2014 8.1 0 0 25-Apr-2014 8.1 0.01 0.12360939431396786 24-Apr-2014 8.09 0 0 23-Apr-2014 8.09 0.01 0.12376237623762376 22-Apr-2014 8.08 0 0 17-Apr-2014 8.08 0.01 0.12391573729863693 16-Apr-2014 8.07 0.01 0.12406947890818859 15-Apr-2014 8.06 0 0 14-Apr-2014 8.06 -0.01 -0.12391573729863693 11-Apr-2014 8.07 -0.02 -0.24721878862793573 10-Apr-2014 8.09 0.01 0.12376237623762376 09-Apr-2014 8.08 0 0 08-Apr-2014 8.08 -0.01 -0.12360939431396786 07-Apr-2014 8.09 0.01 0.12376237623762376 04-Apr-2014 8.08 0.01 0.12391573729863693 03-Apr-2014 8.07 -0.04 -0.4932182490752158 02-Apr-2014 8.11 0.06 0.7453416149068323 01-Apr-2014 8.05 0.01 0.12437810945273632 31-Mar-2014 8.04 -0.04 -0.49504950495049505 28-Mar-2014 8.08 0 0 27-Mar-2014 8.08 0 0 26-Mar-2014 8.08 0 0 25-Mar-2014 8.08 0 0 24-Mar-2014 8.08 0.01 0.12391573729863693 21-Mar-2014 8.07 0 0 20-Mar-2014 8.07 0 0 19-Mar-2014 8.07 0.01 0.12406947890818859 18-Mar-2014 8.06 0.01 0.12422360248447205 17-Mar-2014 8.05 -0.06 -0.7398273736128237 14-Mar-2014 8.11 0.05 0.6203473945409429 13-Mar-2014 8.06 -0.01 -0.12391573729863693 12-Mar-2014 8.07 0 0 11-Mar-2014 8.07 -0.01 -0.12376237623762376 10-Mar-2014 8.08 -0.01 -0.12360939431396786 07-Mar-2014 8.09 0 0 06-Mar-2014 8.09 0.01 0.12376237623762376 05-Mar-2014 8.08 0.01 0.12391573729863693 04-Mar-2014 8.07 0 0 03-Mar-2014 8.07 0.01 0.12406947890818859 28-Feb-2014 8.06 -0.05 -0.6165228113440198 27-Feb-2014 8.11 0.02 0.24721878862793573 26-Feb-2014 8.09 0 0 25-Feb-2014 8.09 0.01 0.12376237623762376 24-Feb-2014 8.08 0.01 0.12391573729863693 21-Feb-2014 8.07 0.01 0.12406947890818859 20-Feb-2014 8.06 0.01 0.12422360248447205 19-Feb-2014 8.05 0.01 0.12437810945273632 18-Feb-2014 8.04 0 0 17-Feb-2014 8.04 0.01 0.12453300124533001 14-Feb-2014 8.03 0.01 0.12468827930174564 13-Feb-2014 8.02 0.01 0.12484394506866417 12-Feb-2014 8.01 0.02 0.2503128911138924 11-Feb-2014 7.99 0.01 0.12531328320802004 10-Feb-2014 7.98 0.02 0.25125628140703515 07-Feb-2014 7.96 0.01 0.12578616352201258 06-Feb-2014 7.95 0.01 0.12594458438287154 05-Feb-2014 7.94 0 0 04-Feb-2014 7.94 -0.01 -0.12578616352201258 03-Feb-2014 7.95 -0.01 -0.12562814070351758 31-Jan-2014 7.96 -0.05 -0.6242197253433208 30-Jan-2014 8.01 0 0 29-Jan-2014 8.01 0 0 28-Jan-2014 8.01 -0.01 -0.12468827930174564 27-Jan-2014 8.02 -0.02 -0.24875621890547264 24-Jan-2014 8.04 -0.02 -0.24813895781637718 23-Jan-2014 8.06 0.01 0.12422360248447205 22-Jan-2014 8.05 -0.01 -0.12406947890818859 21-Jan-2014 8.06 0.01 0.12422360248447205 20-Jan-2014 8.05 0 0 17-Jan-2014 8.05 0.01 0.12437810945273632 16-Jan-2014 8.04 0.01 0.12453300124533001 15-Jan-2014 8.03 0.01 0.12468827930174564 14-Jan-2014 8.02 -0.05 -0.6195786864931846 13-Jan-2014 8.07 0.05 0.6234413965087282 10-Jan-2014 8.02 0.01 0.12484394506866417 09-Jan-2014 8.01 0.02 0.2503128911138924 08-Jan-2014 7.99 0.01 0.12531328320802004 07-Jan-2014 7.98 0.01 0.12547051442910917 06-Jan-2014 7.97 0.01 0.12562814070351758 03-Jan-2014 7.96 0 0 02-Jan-2014 7.96 0.01 0.12578616352201258 31-Dec-2013 7.95 -0.05 -0.625 30-Dec-2013 8 0.01 0.1251564455569462 27-Dec-2013 7.99 0.01 0.12531328320802004 23-Dec-2013 7.98 0.01 0.12547051442910917 20-Dec-2013 7.97 0.01 0.12562814070351758 19-Dec-2013 7.96 0.01 0.12578616352201258 18-Dec-2013 7.95 -0.01 -0.12562814070351758 17-Dec-2013 7.96 0.01 0.12578616352201258 16-Dec-2013 7.95 0.01 0.12594458438287154 13-Dec-2013 7.94 0 0 12-Dec-2013 7.94 -0.01 -0.12578616352201258 11-Dec-2013 7.95 -0.04 -0.5006257822277848 10-Dec-2013 7.99 0.05 0.6297229219143576 09-Dec-2013 7.94 0.02 0.25252525252525254 06-Dec-2013 7.92 0 0 05-Dec-2013 7.92 0.01 0.1264222503160556 04-Dec-2013 7.91 -0.01 -0.12626262626262627 03-Dec-2013 7.92 0 0 02-Dec-2013 7.92 -0.04 -0.5025125628140703 29-Nov-2013 7.96 -0.01 -0.12547051442910917 28-Nov-2013 7.97 0.01 0.12562814070351758 27-Nov-2013 7.96 0.01 0.12578616352201258 26-Nov-2013 7.95 0.01 0.12594458438287154 25-Nov-2013 7.94 0.01 0.12610340479192939 22-Nov-2013 7.93 0 0 21-Nov-2013 7.93 0 0 20-Nov-2013 7.93 0 0 19-Nov-2013 7.93 0.01 0.12626262626262627 18-Nov-2013 7.92 0.01 0.1264222503160556 15-Nov-2013 7.91 0.02 0.2534854245880862 14-Nov-2013 7.89 0 0 13-Nov-2013 7.89 -0.01 -0.12658227848101267 12-Nov-2013 7.9 0 0 11-Nov-2013 7.9 -0.01 -0.1264222503160556 08-Nov-2013 7.91 0 0 07-Nov-2013 7.91 0 0 06-Nov-2013 7.91 -0.01 -0.12626262626262627 05-Nov-2013 7.92 0 0 04-Nov-2013 7.92 0.01 0.1264222503160556 31-Oct-2013 7.91 -0.06 -0.7528230865746549 30-Oct-2013 7.97 0.01 0.12562814070351758 29-Oct-2013 7.96 0 0 28-Oct-2013 7.96 0 0 25-Oct-2013 7.96 0.01 0.12578616352201258 24-Oct-2013 7.95 0.01 0.12594458438287154 23-Oct-2013 7.94 0.01 0.12610340479192939 22-Oct-2013 7.93 0.01 0.12626262626262627 21-Oct-2013 7.92 0.02 0.25316455696202533 18-Oct-2013 7.9 0.02 0.25380710659898476 17-Oct-2013 7.88 0.02 0.2544529262086514 16-Oct-2013 7.86 0 0 15-Oct-2013 7.86 0.01 0.12738853503184713 14-Oct-2013 7.85 0 0 11-Oct-2013 7.85 0.01 0.12755102040816327 10-Oct-2013 7.84 0.01 0.1277139208173691 09-Oct-2013 7.83 -0.05 -0.6345177664974619 08-Oct-2013 7.88 0.04 0.5102040816326531 07-Oct-2013 7.84 0.02 0.2557544757033248 04-Oct-2013 7.82 0 0 03-Oct-2013 7.82 0.01 0.12804097311139565 02-Oct-2013 7.81 0.01 0.1282051282051282 01-Oct-2013 7.8 -0.02 -0.2557544757033248 30-Sept-2013 7.82 -0.06 -0.7614213197969543 27-Sept-2013 7.88 -0.06 -0.7556675062972292 26-Sept-2013 7.94 0.05 0.6337135614702155 25-Sept-2013 7.89 0.01 0.12690355329949238 24-Sept-2013 7.88 -0.01 -0.1267427122940431 23-Sept-2013 7.89 0 0 20-Sept-2013 7.89 0.03 0.3816793893129771 19-Sept-2013 7.86 0.02 0.25510204081632654 18-Sept-2013 7.84 0.01 0.1277139208173691 17-Sept-2013 7.83 0.02 0.2560819462227913 16-Sept-2013 7.81 0.01 0.1282051282051282 13-Sept-2013 7.8 0.02 0.2570694087403599 12-Sept-2013 7.78 0.01 0.1287001287001287 11-Sept-2013 7.77 0 0 10-Sept-2013 7.77 0.01 0.12886597938144329 09-Sept-2013 7.76 0.01 0.12903225806451613 06-Sept-2013 7.75 0 0 05-Sept-2013 7.75 0.01 0.12919896640826872 04-Sept-2013 7.74 0.01 0.129366106080207 03-Sept-2013 7.73 0 0 02-Sept-2013 7.73 0.01 0.12953367875647667 30-Aug-2013 7.72 -0.05 -0.6435006435006435 29-Aug-2013 7.77 0 0 28-Aug-2013 7.77 -0.01 -0.12853470437017994 27-Aug-2013 7.78 0.01 0.1287001287001287 26-Aug-2013 7.77 0.01 0.12886597938144329 23-Aug-2013 7.76 -0.01 -0.1287001287001287 22-Aug-2013 7.77 0 0 21-Aug-2013 7.77 0.04 0.517464424320828 20-Aug-2013 7.73 -0.02 -0.25806451612903225 19-Aug-2013 7.75 -0.05 -0.6410256410256411 16-Aug-2013 7.8 -0.02 -0.2557544757033248 14-Aug-2013 7.82 0 0 13-Aug-2013 7.82 0.01 0.12804097311139565 12-Aug-2013 7.81 -0.04 -0.5095541401273885 09-Aug-2013 7.85 0.06 0.7702182284980744 08-Aug-2013 7.79 0.04 0.5161290322580645 07-Aug-2013 7.75 -0.06 -0.7682458386683739 06-Aug-2013 7.81 0 0 05-Aug-2013 7.81 0 0 02-Aug-2013 7.81 0 0 01-Aug-2013 7.81 0 0 31-Jul-2013 7.81 -0.05 -0.6361323155216285 30-Jul-2013 7.86 0 0 29-Jul-2013 7.86 0 0 26-Jul-2013 7.86 -0.02 -0.25380710659898476 25-Jul-2013 7.88 -0.03 -0.37926675094816686 24-Jul-2013 7.91 0.01 0.12658227848101267 23-Jul-2013 7.9 0.02 0.25380710659898476 22-Jul-2013 7.88 0.02 0.2544529262086514 19-Jul-2013 7.86 0.02 0.25510204081632654 18-Jul-2013 7.84 0.03 0.38412291933418696 17-Jul-2013 7.81 0.02 0.25673940949935814 16-Jul-2013 7.79 0.02 0.2574002574002574 15-Jul-2013 7.77 0.02 0.25806451612903225 12-Jul-2013 7.75 0.04 0.5188067444876784 11-Jul-2013 7.71 0.01 0.12987012987012986 10-Jul-2013 7.7 0.07 0.9174311926605505 09-Jul-2013 7.63 -0.05 -0.6510416666666666 08-Jul-2013 7.68 0 0 05-Jul-2013 7.68 0 0 04-Jul-2013 7.68 0 0 03-Jul-2013 7.68 0 0 02-Jul-2013 7.68 0.02 0.26109660574412535 01-Jul-2013 7.66 0.01 0.13071895424836602 28-Jun-2013 7.65 -0.01 -0.13054830287206268 27-Jun-2013 7.66 0.03 0.3931847968545216 26-Jun-2013 7.63 -0.01 -0.13089005235602094 25-Jun-2013 7.64 -0.08 -1.0362694300518134 24-Jun-2013 7.72 -0.02 -0.25839793281653745 21-Jun-2013 7.74 -0.11 -1.4012738853503184 20-Jun-2013 7.85 0 0 19-Jun-2013 7.85 0 0 18-Jun-2013 7.85 0.02 0.2554278416347382 17-Jun-2013 7.83 0.02 0.2560819462227913 14-Jun-2013 7.81 0.04 0.5148005148005148 13-Jun-2013 7.77 -0.05 -0.639386189258312 12-Jun-2013 7.82 -0.04 -0.5089058524173028 11-Jun-2013 7.86 -0.01 -0.12706480304955528 10-Jun-2013 7.87 0.04 0.5108556832694764 07-Jun-2013 7.83 -0.01 -0.12755102040816327 06-Jun-2013 7.84 -0.06 -0.759493670886076 05-Jun-2013 7.9 -0.02 -0.25252525252525254 04-Jun-2013 7.92 -0.03 -0.37735849056603776 03-Jun-2013 7.95 -0.02 -0.25094102885821834 31-May-2013 7.97 -0.07 -0.8706467661691543 30-May-2013 8.04 -0.03 -0.37174721189591076 29-May-2013 8.07 -0.01 -0.12376237623762376 28-May-2013 8.08 0 0 27-May-2013 8.08 0 0 24-May-2013 8.08 -0.03 -0.36991368680641185 23-May-2013 8.11 0 0 22-May-2013 8.11 0 0 21-May-2013 8.11 0.02 0.24721878862793573 17-May-2013 8.09 0 0 16-May-2013 8.09 0 0 15-May-2013 8.09 -0.01 -0.12345679012345678 14-May-2013 8.1 -0.02 -0.24630541871921183 13-May-2013 8.12 -0.01 -0.12300123001230012 10-May-2013 8.13 0.01 0.12315270935960591 08-May-2013 8.12 0.02 0.24691358024691357 07-May-2013 8.1 0.01 0.12360939431396786 06-May-2013 8.09 0.02 0.24783147459727387 03-May-2013 8.07 0.01 0.12406947890818859 02-May-2013 8.06 0.03 0.37359900373599003 30-Apr-2013 8.03 -0.04 -0.49566294919454773 29-Apr-2013 8.07 0.01 0.12406947890818859 26-Apr-2013 8.06 0.02 0.25 25-Apr-2013 8.04 0.01 0.12 24-Apr-2013 8.03 0.02 0.25 23-Apr-2013 8.01 0.01 0.13 22-Apr-2013 8 0 0 19-Apr-2013 8 0 0 18-Apr-2013 8 -0.01 -0.12 17-Apr-2013 8.01 0 0 16-Apr-2013 8.01 -0.02 -0.25 15-Apr-2013 8.03 0.01 0.12 12-Apr-2013 8.02 0.02 0.25 11-Apr-2013 8 0.02 0.25 10-Apr-2013 7.98 0.01 0.13 09-Apr-2013 7.97 0.01 0.13 08-Apr-2013 7.96 0 0 05-Apr-2013 7.96 0 0 04-Apr-2013 7.96 0 0 03-Apr-2013 7.96 0.01 0.13 02-Apr-2013 7.95 0.01 0.13 28-Mar-2013 7.94 -0.07 -0.87 27-Mar-2013 8.01 -0.01 -0.12 26-Mar-2013 8.02 0.01 0.12 25-Mar-2013 8.01 0 0 22-Mar-2013 8.01 0 0 21-Mar-2013 8.01 0 0 20-Mar-2013 8.01 0.01 0.13 19-Mar-2013 8 -0.01 -0.12 18-Mar-2013 8.01 0.01 0.13 15-Mar-2013 8 0.01 0.13 14-Mar-2013 7.99 0 0 13-Mar-2013 7.99 0.05 0.63 12-Mar-2013 7.94 -0.04 -0.5 11-Mar-2013 7.98 0 0 08-Mar-2013 7.98 0.01 0.13 07-Mar-2013 7.97 0.01 0.13 06-Mar-2013 7.96 0.01 0.13 05-Mar-2013 7.95 0.01 0.13 04-Mar-2013 7.94 0 0 01-Mar-2013 7.94 0.01 0.13 28-Feb-2013 7.93 0.01 0.13 27-Feb-2013 7.92 0 0 26-Feb-2013 7.92 0.01 0.13 25-Feb-2013 7.91 0 0 22-Feb-2013 7.91 -- -- BGF Global High Yield Bond Fund Fund Inception 20-Feb-2013 Month End Date Monthly Total (NAV) Return 28-Feb-2013 0 31-Mar-2013 0.914252 30-Apr-2013 1.889169 31-May-2013 0 30-Jun-2013 -3.262233 31-Jul-2013 2.875817 31-Aug-2013 -0.384123 30-Sept-2013 2.072539 31-Oct-2013 1.918159 30-Nov-2013 1.371681 31-Dec-2013 0.565327 31-Jan-2014 0.81761 28-Feb-2014 1.947236 31-Mar-2014 0.434243 30-Apr-2014 0.68408 31-May-2014 0.354478 30-Jun-2014 1.978777 31-Jul-2014 -0.635018 31-Aug-2014 1.44375 30-Sept-2014 -2.165012 31-Oct-2014 0.581098 30-Nov-2014 0.577327 31-Dec-2014 -1.982878 31-Jan-2015 0.46137 28-Feb-2015 3.370712 31-Mar-2015 -1.088908 30-Apr-2015 1.902576 31-May-2015 0.071151 30-Jun-2015 -1.490885 31-Jul-2015 0.206391 31-Aug-2015 -1.559572 30-Sept-2015 -3.239726 31-Oct-2015 3.330956 30-Nov-2015 -1.502086 31-Dec-2015 -3.100996 31-Jan-2016 -1.449704 29-Feb-2016 0.332829 31-Mar-2016 3.054711 30-Apr-2016 3.283804 31-May-2016 0.594203 30-Jun-2016 0 31-Jul-2016 2.631579 31-Aug-2016 2.008608 30-Sept-2016 0.339943 31-Oct-2016 0.340909 30-Nov-2016 -0.37037 31-Dec-2016 2.05036 31-Jan-2017 1.170213 28-Feb-2017 1.445698 31-Mar-2017 0.160839 30-Apr-2017 1.144663 31-May-2017 0.858939 30-Jun-2017 -0.4039 31-Jul-2017 1.561181 31-Aug-2017 0.013928 30-Sept-2017 1.120448 31-Oct-2017 0.557103 30-Nov-2017 -0.139276 31-Dec-2017 0.26648 31-Jan-2018 0.548523 28-Feb-2018 -0.857947 31-Mar-2018 -0.599144 30-Apr-2018 0.692641 31-May-2018 -0.74928 30-Jun-2018 0.072993 31-Jul-2018 1.246334 31-Aug-2018 0.07278 30-Sept-2018 0.504386 31-Oct-2018 -1.834795 30-Nov-2018 -0.980539 31-Dec-2018 -1.914894 31-Jan-2019 3.64486 28-Feb-2019 1.570997 31-Mar-2019 0.657698 30-Apr-2019 1.552239 31-May-2019 -0.84195 30-Jun-2019 1.841317 31-Jul-2019 0.782866 31-Aug-2019 0.316642 30-Sept-2019 0.612094 31-Oct-2019 0.316642 30-Nov-2019 0.449853 31-Dec-2019 1.482301 31-Jan-2020 0.153285 29-Feb-2020 -0.893119 31-Mar-2020 -12.626113 30-Apr-2020 3.566553 31-May-2020 4.453642 30-Jun-2020 0.748408 31-Jul-2020 4.238095 31-Aug-2020 1.024465 30-Sept-2020 -1.443769 31-Oct-2020 0.696594 30-Nov-2020 4.089506 31-Dec-2020 1.71131 31-Jan-2021 -0.073421 28-Feb-2021 0.221239 31-Mar-2021 -0.073855 30-Apr-2021 1.11276 31-May-2021 0.368189 30-Jun-2021 0.95729 31-Jul-2021 -0.073206 31-Aug-2021 0.389706 30-Sept-2021 -0.345588 31-Oct-2021 -0.940741 30-Nov-2021 -1.231231 31-Dec-2021 1.496183 31-Jan-2022 -2.749245 28-Feb-2022 -1.903276 31-Mar-2022 -0.511182 30-Apr-2022 -3.419355 31-May-2022 -1.040268 30-Jun-2022 -7.197615 31-Jul-2022 4.566421 31-Aug-2022 -1.285461 30-Sept-2022 -5.108303 31-Oct-2022 2.428298 30-Nov-2022 1.941839 31-Dec-2022 -0.304991 31-Jan-2023 3.733706 28-Feb-2023 -1.432432 31-Mar-2023 0.146789 30-Apr-2023 1.066176 31-May-2023 -0.583942 30-Jun-2023 0.883978 31-Jul-2023 1.245421 31-Aug-2023 0.009074 30-Sept-2023 -0.901639 31-Oct-2023 -1.282288 30-Nov-2023 3.986867 31-Dec-2023 2.943841 31-Jan-2024 0.397527 29-Feb-2024 0.432862 Ex-Date Total Distribution 29-Feb-2024 0.0245 31-Jan-2024 0.0225 29-Dec-2023 0.0225 30-Nov-2023 0.0225 31-Oct-2023 0.0205 29-Sept-2023 0.0205 31-Aug-2023 0.0205 31-Jul-2023 0.018 30-Jun-2023 0.018 31-May-2023 0.018 28-Apr-2023 0.018 31-Mar-2023 0.018 28-Feb-2023 0.0205 31-Jan-2023 0.0205 30-Dec-2022 0.0235 30-Nov-2022 0.0235 31-Oct-2022 0.027 30-Sept-2022 0.027 31-Aug-2022 0.0275 29-Jul-2022 0.0275 30-Jun-2022 0.0275 31-May-2022 0.028 29-Apr-2022 0.028 31-Mar-2022 0.028 28-Feb-2022 0.028 31-Jan-2022 0.028 31-Dec-2021 0.028 30-Nov-2021 0.028 29-Oct-2021 0.0265 30-Sept-2021 0.0265 31-Aug-2021 0.0265 30-Jul-2021 0.025 30-Jun-2021 0.025 31-May-2021 0.025 30-Apr-2021 0.025 31-Mar-2021 0.025 26-Feb-2021 0.025 29-Jan-2021 0.025 31-Dec-2020 0.025 30-Nov-2020 0.025 30-Oct-2020 0.025 30-Sept-2020 0.025 31-Aug-2020 0.027 31-Jul-2020 0.027 30-Jun-2020 0.027 29-May-2020 0.029 30-Apr-2020 0.029 31-Mar-2020 0.029 28-Feb-2020 0.029 31-Jan-2020 0.0305 31-Dec-2019 0.0305 29-Nov-2019 0.0305 31-Oct-2019 0.0315 30-Sept-2019 0.0315 30-Aug-2019 0.0315 31-Jul-2019 0.033 28-Jun-2019 0.033 31-May-2019 0.033 30-Apr-2019 0.034 29-Mar-2019 0.034 28-Feb-2019 0.034 31-Jan-2019 0.034 31-Dec-2018 0.034 30-Nov-2018 0.0345 31-Oct-2018 0.0345 28-Sept-2018 0.0345 31-Aug-2018 0.035 31-Jul-2018 0.035 29-Jun-2018 0.035 31-May-2018 0.038 30-Apr-2018 0.038 29-Mar-2018 0.038 28-Feb-2018 0.039 31-Jan-2018 0.039 29-Dec-2017 0.039 30-Nov-2017 0.04 31-Oct-2017 0.04 29-Sept-2017 0.04 31-Aug-2017 0.041 31-Jul-2017 0.041 30-Jun-2017 0.041 31-May-2017 0.0415 28-Apr-2017 0.0415 31-Mar-2017 0.0415 28-Feb-2017 0.0425 31-Jan-2017 0.0425 30-Dec-2016 0.0425 30-Nov-2016 0.044 31-Oct-2016 0.044 30-Sept-2016 0.044 31-Aug-2016 0.05 29-Jul-2016 0.05 30-Jun-2016 0.05 31-May-2016 0.051 29-Apr-2016 0.051 31-Mar-2016 0.051 29-Feb-2016 0.052 29-Jan-2016 0.052 31-Dec-2015 0.052 30-Nov-2015 0.052 30-Oct-2015 0.0535 30-Sept-2015 0.0535 31-Aug-2015 0.0535 31-Jul-2015 0.0555 30-Jun-2015 0.0555 29-May-2015 0.0555 30-Apr-2015 0.0555 31-Mar-2015 0.0555 27-Feb-2015 0.0555 30-Jan-2015 0.0555 31-Dec-2014 0.0555 28-Nov-2014 0.0555 31-Oct-2014 0.0555 30-Sept-2014 0.0555 29-Aug-2014 0.0555 31-Jul-2014 0.0585 30-Jun-2014 0.0585 30-May-2014 0.0585 30-Apr-2014 0.055 31-Mar-2014 0.055 28-Feb-2014 0.055 31-Jan-2014 0.055 31-Dec-2013 0.055 29-Nov-2013 0.0585 31-Oct-2013 0.06 30-Sept-2013 0.06 30-Aug-2013 0.06 31-Jul-2013 0.06 28-Jun-2013 0.06 31-May-2013 0.06 30-Apr-2013 0.06 28-Mar-2013 0.0625