Allspring Global Dividend Opportunity Fund (EOD) Stock Profile

Data as of Dec. 8, 2023

$4.15 ($0.01) 0.24%

Allspring Global Dividend Opportunity Fund - Daily Information

Click for more stock information on Allspring Global Dividend Opportunity Fund.

Daily Information	Data
Date	Dec. 8, 2023
Open	$4.13
Previous Close	$4.15
High	$4.16
Low	$4.13
Adjusted Open	$4.13
Previous Adjusted Close	$4.15
Adjusted High	$4.16
Adjusted Low	$4.13

Invest in Allspring Global Dividend Opportunity Fund (EOD)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Allspring Global Dividend Opportunity Fund (EOD)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-17	$4.13	$4.16	$4.13	$4.15	$4.15	84,005
2023-11-16	$4.12	$4.16	$4.12	$4.14	$4.14	47,982
2023-11-15	$4.12	$4.18	$4.12	$4.13	$4.13	94,681
2023-11-14	$4.05	$4.13	$4.05	$4.10	$4.10	85,082
2023-11-13	$4.01	$4.04	$4.01	$4.03	$4.03	37,383
2023-11-10	$3.95	$4.02	$3.93	$4.01	$4.01	59,290
2023-11-09	$3.98	$4.03	$3.93	$3.93	$3.93	84,113
2023-11-08	$3.99	$4.01	$3.97	$3.99	$3.99	121,390
2023-11-07	$4.01	$4.02	$3.93	$3.98	$3.98	553,078
2023-11-06	$4.03	$4.05	$4.02	$4.02	$4.02	152,869
2023-11-03	$4.01	$4.05	$4.00	$4.03	$4.03	143,626
2023-11-02	$3.91	$3.99	$3.91	$3.98	$3.98	99,170
2023-11-01	$3.85	$3.88	$3.83	$3.88	$3.88	98,302
2023-10-31	$3.80	$3.85	$3.80	$3.84	$3.84	73,643
2023-10-30	$3.75	$3.81	$3.75	$3.80	$3.80	93,947
2023-10-27	$3.78	$3.80	$3.73	$3.74	$3.74	100,871
2023-10-26	$3.81	$3.87	$3.77	$3.78	$3.78	153,230
2023-10-25	$3.90	$3.90	$3.79	$3.83	$3.83	137,550
2023-10-24	$3.90	$3.93	$3.85	$3.90	$3.90	106,742
2023-10-23	$3.90	$3.92	$3.87	$3.87	$3.87	78,093
2023-10-20	$3.96	$3.96	$3.88	$3.92	$3.92	128,069
2023-10-19	$3.98	$4.02	$3.92	$3.95	$3.95	122,817
2023-10-18	$4.00	$4.01	$3.96	$3.97	$3.97	66,645
2023-10-17	$3.99	$4.04	$3.95	$4.01	$4.01	59,903
2023-10-16	$4.02	$4.03	$4.00	$4.02	$4.02	108,091
2023-10-13	$4.05	$4.09	$3.99	$3.99	$3.99	55,549
2023-10-12	$4.06	$4.11	$4.01	$4.04	$4.04	167,512
2023-10-11	$4.06	$4.14	$4.02	$4.07	$4.07	124,804
2023-10-10	$4.01	$4.08	$4.00	$4.05	$4.05	68,506
2023-10-09	$3.94	$4.03	$3.93	$4.00	$4.00	106,438
2023-10-06	$3.88	$3.98	$3.87	$3.96	$3.96	47,780
2023-10-05	$3.89	$3.92	$3.83	$3.92	$3.92	147,170
2023-10-04	$3.92	$3.96	$3.85	$3.92	$3.92	159,437
2023-10-03	$3.97	$3.99	$3.89	$3.93	$3.93	177,124
2023-10-02	$4.00	$4.17	$3.98	$4.00	$4.00	227,982
2023-09-29	$4.02	$4.04	$3.99	$4.03	$4.03	177,336
2023-09-28	$3.97	$4.02	$3.96	$4.02	$4.02	112,122
2023-09-27	$4.00	$4.01	$3.97	$3.98	$3.98	122,332
2023-09-26	$4.04	$4.06	$3.98	$4.00	$4.00	140,845
2023-09-25	$4.07	$4.09	$4.05	$4.08	$4.08	124,883
2023-09-22	$4.13	$4.16	$4.09	$4.11	$4.11	68,435
2023-09-21	$4.16	$4.17	$4.10	$4.10	$4.10	86,327
2023-09-20	$4.18	$4.21	$4.17	$4.17	$4.17	68,285
2023-09-19	$4.18	$4.19	$4.17	$4.18	$4.18	53,066
2023-09-18	$4.17	$4.20	$4.17	$4.17	$4.17	79,959
2023-09-15	$4.17	$4.21	$4.17	$4.18	$4.18	78,666
2023-09-14	$4.14	$4.19	$4.14	$4.17	$4.17	84,267
2023-09-13	$4.20	$4.25	$4.12	$4.12	$4.12	180,631
2023-09-12	$4.22	$4.26	$4.20	$4.21	$4.21	119,841
2023-09-11	$4.31	$4.31	$4.22	$4.25	$4.25	121,369
2023-09-08	$4.31	$4.36	$4.30	$4.36	$4.25	111,165
2023-09-07	$4.30	$4.35	$4.30	$4.32	$4.21	76,745
2023-09-06	$4.39	$4.43	$4.32	$4.32	$4.21	76,054
2023-09-05	$4.47	$4.49	$4.41	$4.42	$4.31	36,319
2023-09-01	$4.50	$4.50	$4.46	$4.46	$4.35	54,971
2023-08-31	$4.45	$4.48	$4.44	$4.47	$4.36	47,407
2023-08-30	$4.43	$4.47	$4.42	$4.46	$4.35	90,019
2023-08-29	$4.38	$4.43	$4.35	$4.41	$4.30	74,622
2023-08-28	$4.35	$4.38	$4.35	$4.37	$4.26	41,916
2023-08-25	$4.32	$4.36	$4.29	$4.33	$4.22	73,158
2023-08-24	$4.37	$4.37	$4.30	$4.31	$4.20	58,354
2023-08-23	$4.32	$4.38	$4.32	$4.35	$4.24	74,693
2023-08-22	$4.31	$4.33	$4.29	$4.33	$4.22	81,151
2023-08-21	$4.31	$4.33	$4.26	$4.31	$4.20	128,211
2023-08-18	$4.31	$4.33	$4.26	$4.31	$4.20	67,620
2023-08-17	$4.39	$4.40	$4.29	$4.33	$4.22	133,586
2023-08-16	$4.34	$4.38	$4.24	$4.32	$4.21	145,507
2023-08-15	$4.37	$4.37	$4.32	$4.33	$4.22	28,908
2023-08-14	$4.38	$4.39	$4.35	$4.38	$4.27	65,423
2023-08-11	$4.37	$4.40	$4.35	$4.38	$4.27	51,402
2023-08-10	$4.45	$4.45	$4.37	$4.39	$4.28	93,228
2023-08-09	$4.37	$4.42	$4.34	$4.39	$4.28	56,499
2023-08-08	$4.37	$4.38	$4.34	$4.35	$4.24	52,733
2023-08-07	$4.38	$4.45	$4.38	$4.39	$4.28	111,202
2023-08-04	$4.40	$4.43	$4.35	$4.35	$4.24	60,037
2023-08-03	$4.41	$4.42	$4.38	$4.39	$4.28	69,089
2023-08-02	$4.48	$4.48	$4.42	$4.43	$4.32	48,039
2023-08-01	$4.52	$4.52	$4.49	$4.51	$4.40	58,334
2023-07-31	$4.50	$4.57	$4.48	$4.51	$4.40	96,929
2023-07-28	$4.50	$4.51	$4.46	$4.50	$4.50	72,745
2023-07-27	$4.47	$4.51	$4.44	$4.46	$4.46	94,558
2023-07-26	$4.45	$4.47	$4.42	$4.44	$4.44	73,249
2023-07-25	$4.49	$4.51	$4.42	$4.45	$4.45	253,369
2023-07-24	$4.49	$4.51	$4.48	$4.48	$4.48	63,317
2023-07-21	$4.47	$4.52	$4.46	$4.48	$4.48	78,097
2023-07-20	$4.48	$4.49	$4.45	$4.45	$4.45	74,192
2023-07-19	$4.47	$4.48	$4.46	$4.48	$4.48	117,827
2023-07-18	$4.43	$4.47	$4.41	$4.45	$4.45	62,515
2023-07-17	$4.41	$4.44	$4.41	$4.44	$4.44	50,693
2023-07-14	$4.43	$4.43	$4.39	$4.39	$4.39	63,742
2023-07-13	$4.41	$4.44	$4.40	$4.44	$4.44	83,239
2023-07-12	$4.38	$4.41	$4.38	$4.38	$4.38	86,830
2023-07-11	$4.37	$4.40	$4.34	$4.37	$4.37	79,064
2023-07-10	$4.30	$4.33	$4.29	$4.32	$4.32	76,116
2023-07-07	$4.27	$4.35	$4.25	$4.31	$4.31	61,573
2023-07-06	$4.29	$4.30	$4.24	$4.28	$4.28	94,275
2023-07-05	$4.35	$4.37	$4.30	$4.34	$4.34	111,549
2023-07-03	$4.39	$4.40	$4.32	$4.38	$4.38	165,438
2023-06-30	$4.30	$4.35	$4.29	$4.35	$4.35	104,034
2023-06-29	$4.29	$4.30	$4.27	$4.29	$4.29	94,215
2023-06-28	$4.23	$4.27	$4.21	$4.26	$4.26	103,063
2023-06-27	$4.18	$4.23	$4.15	$4.23	$4.23	80,985
2023-06-26	$4.16	$4.20	$4.16	$4.17	$4.17	58,512
2023-06-23	$4.20	$4.20	$4.15	$4.16	$4.16	68,160
2023-06-22	$4.22	$4.22	$4.18	$4.21	$4.21	39,875
2023-06-21	$4.21	$4.23	$4.18	$4.21	$4.21	70,716
2023-06-20	$4.24	$4.24	$4.20	$4.23	$4.23	71,291
2023-06-16	$4.28	$4.28	$4.25	$4.25	$4.25	61,536
2023-06-15	$4.17	$4.27	$4.17	$4.26	$4.26	79,931
2023-06-14	$4.20	$4.23	$4.19	$4.20	$4.20	61,240
2023-06-13	$4.18	$4.21	$4.17	$4.20	$4.20	72,562
2023-06-12	$4.14	$4.18	$4.13	$4.17	$4.17	107,007
2023-06-09	$4.22	$4.27	$4.22	$4.22	$4.11	105,817
2023-06-08	$4.20	$4.25	$4.20	$4.25	$4.14	64,896
2023-06-07	$4.23	$4.23	$4.18	$4.21	$4.10	115,283
2023-06-06	$4.18	$4.22	$4.17	$4.22	$4.11	108,803
2023-06-05	$4.22	$4.22	$4.13	$4.20	$4.09	80,214
2023-06-02	$4.16	$4.22	$4.16	$4.20	$4.09	116,696
2023-06-01	$4.11	$4.17	$4.08	$4.14	$4.04	71,561
2023-05-31	$4.12	$4.14	$4.05	$4.11	$4.01	154,663
2023-05-30	$4.19	$4.19	$4.13	$4.14	$4.04	104,434
2023-05-26	$4.11	$4.17	$4.08	$4.17	$4.07	90,596
2023-05-25	$4.08	$4.11	$4.05	$4.09	$3.99	105,455
2023-05-24	$4.10	$4.11	$4.07	$4.07	$3.97	77,774
2023-05-23	$4.17	$4.21	$4.12	$4.12	$4.02	99,791
2023-05-22	$4.21	$4.23	$4.18	$4.18	$4.08	94,998
2023-05-19	$4.23	$4.26	$4.10	$4.22	$4.11	99,653
2023-05-18	$4.22	$4.24	$4.20	$4.23	$4.23	57,514
2023-05-17	$4.18	$4.22	$4.15	$4.22	$4.22	36,682
2023-05-16	$4.18	$4.20	$4.17	$4.17	$4.17	59,757
2023-05-15	$4.17	$4.22	$4.17	$4.20	$4.20	56,169
2023-05-12	$4.19	$4.21	$4.18	$4.18	$4.18	62,182
2023-05-11	$4.19	$4.21	$4.15	$4.20	$4.20	112,152
2023-05-10	$4.21	$4.23	$4.19	$4.19	$4.19	304,390
2023-05-09	$4.23	$4.27	$4.21	$4.21	$4.21	90,095
2023-05-08	$4.28	$4.28	$4.24	$4.26	$4.26	76,513
2023-05-05	$4.23	$4.29	$4.23	$4.28	$4.28	71,557
2023-05-04	$4.25	$4.26	$4.20	$4.21	$4.21	67,782
2023-05-03	$4.27	$4.29	$4.25	$4.25	$4.25	79,234
2023-05-02	$4.32	$4.32	$4.25	$4.28	$4.28	93,426
2023-05-01	$4.33	$4.39	$4.33	$4.35	$4.35	87,381
2023-04-28	$4.33	$4.37	$4.33	$4.36	$4.36	62,150
2023-04-27	$4.29	$4.36	$4.29	$4.34	$4.34	63,381
2023-04-26	$4.30	$4.33	$4.27	$4.29	$4.29	65,210
2023-04-25	$4.33	$4.37	$4.30	$4.30	$4.30	61,501
2023-04-24	$4.35	$4.40	$4.35	$4.37	$4.37	73,595
2023-04-21	$4.38	$4.40	$4.35	$4.38	$4.38	66,998
2023-04-20	$4.42	$4.43	$4.37	$4.40	$4.40	47,085
2023-04-19	$4.42	$4.46	$4.41	$4.43	$4.43	50,987
2023-04-18	$4.47	$4.47	$4.44	$4.46	$4.46	68,616
2023-04-17	$4.42	$4.45	$4.41	$4.45	$4.45	32,436
2023-04-14	$4.43	$4.46	$4.41	$4.43	$4.43	74,406
2023-04-13	$4.40	$4.45	$4.40	$4.44	$4.44	53,653
2023-04-12	$4.44	$4.45	$4.41	$4.41	$4.41	28,686
2023-04-11	$4.42	$4.44	$4.40	$4.41	$4.41	65,317
2023-04-10	$4.41	$4.42	$4.38	$4.42	$4.42	33,720
2023-04-06	$4.34	$4.41	$4.34	$4.40	$4.40	56,032
2023-04-05	$4.41	$4.44	$4.34	$4.37	$4.37	117,722
2023-04-04	$4.48	$4.52	$4.41	$4.42	$4.42	103,940
2023-04-03	$4.47	$4.59	$4.42	$4.49	$4.49	169,938
2023-03-31	$4.40	$4.47	$4.38	$4.47	$4.47	104,446
2023-03-30	$4.37	$4.40	$4.34	$4.39	$4.39	66,926
2023-03-29	$4.31	$4.34	$4.29	$4.33	$4.33	69,321
2023-03-28	$4.30	$4.31	$4.25	$4.28	$4.28	86,344
2023-03-27	$4.33	$4.33	$4.26	$4.29	$4.29	113,192
2023-03-24	$4.32	$4.32	$4.25	$4.31	$4.31	91,337
2023-03-23	$4.35	$4.40	$4.28	$4.33	$4.33	166,585
2023-03-22	$4.39	$4.44	$4.34	$4.34	$4.34	83,922
2023-03-21	$4.36	$4.41	$4.36	$4.40	$4.40	73,446
2023-03-20	$4.29	$4.34	$4.27	$4.31	$4.31	69,333
2023-03-17	$4.35	$4.38	$4.29	$4.29	$4.29	62,923
2023-03-16	$4.31	$4.41	$4.26	$4.37	$4.37	134,493
2023-03-15	$4.39	$4.39	$4.30	$4.35	$4.35	54,576
2023-03-14	$4.46	$4.46	$4.40	$4.41	$4.41	67,015
2023-03-13	$4.47	$4.48	$4.43	$4.44	$4.44	89,637
2023-03-10	$4.56	$4.57	$4.45	$4.53	$4.53	64,905
2023-03-09	$4.75	$4.77	$4.65	$4.65	$4.54	73,882
2023-03-08	$4.73	$4.77	$4.71	$4.77	$4.65	47,764
2023-03-07	$4.80	$4.81	$4.73	$4.73	$4.62	53,593
2023-03-06	$4.79	$4.84	$4.78	$4.80	$4.68	72,060
2023-03-03	$4.74	$4.80	$4.74	$4.78	$4.66	101,514
2023-03-02	$4.69	$4.75	$4.65	$4.74	$4.63	39,741
2023-03-01	$4.70	$4.74	$4.70	$4.72	$4.61	74,578
2023-02-28	$4.72	$4.74	$4.70	$4.72	$4.61	64,107
2023-02-27	$4.68	$4.76	$4.68	$4.71	$4.60	48,561
2023-02-24	$4.67	$4.72	$4.63	$4.65	$4.54	95,539
2023-02-23	$4.70	$4.74	$4.67	$4.71	$4.60	122,538
2023-02-22	$4.72	$4.74	$4.67	$4.70	$4.59	68,405
2023-02-21	$4.78	$4.80	$4.69	$4.70	$4.59	81,350
2023-02-17	$4.84	$4.84	$4.76	$4.80	$4.80	79,957
2023-02-16	$4.91	$4.96	$4.84	$4.85	$4.85	60,804
2023-02-15	$4.89	$4.97	$4.84	$4.94	$4.94	75,028
2023-02-14	$4.93	$4.95	$4.87	$4.91	$4.91	99,331
2023-02-13	$4.84	$4.92	$4.84	$4.92	$4.92	49,593
2023-02-10	$4.86	$4.87	$4.78	$4.86	$4.86	36,743
2023-02-09	$4.92	$4.94	$4.85	$4.85	$4.85	94,831
2023-02-08	$4.89	$4.93	$4.86	$4.86	$4.86	102,440
2023-02-07	$4.85	$4.93	$4.84	$4.91	$4.91	80,486
2023-02-06	$4.89	$4.89	$4.83	$4.87	$4.87	34,674
2023-02-03	$4.89	$4.94	$4.84	$4.88	$4.88	48,636
2023-02-02	$4.91	$4.97	$4.88	$4.92	$4.92	64,686
2023-02-01	$4.85	$4.86	$4.75	$4.86	$4.86	46,219
2023-01-31	$4.80	$4.83	$4.77	$4.81	$4.81	56,858
2023-01-30	$4.76	$4.77	$4.73	$4.75	$4.75	29,684
2023-01-27	$4.75	$4.77	$4.71	$4.75	$4.75	55,111
2023-01-26	$4.69	$4.74	$4.69	$4.74	$4.74	47,419
2023-01-25	$4.64	$4.69	$4.61	$4.68	$4.68	58,275
2023-01-24	$4.59	$4.72	$4.27	$4.65	$4.65	104,371
2023-01-23	$4.58	$4.68	$4.58	$4.67	$4.67	130,351
2023-01-20	$4.54	$4.58	$4.52	$4.57	$4.57	24,571
2023-01-19	$4.55	$4.60	$4.51	$4.54	$4.54	118,805
2023-01-18	$4.62	$4.68	$4.56	$4.58	$4.58	52,555
2023-01-17	$4.65	$4.65	$4.57	$4.61	$4.61	31,135
2023-01-13	$4.62	$4.64	$4.56	$4.64	$4.64	87,477
2023-01-12	$4.63	$4.65	$4.58	$4.62	$4.62	68,990
2023-01-11	$4.60	$4.66	$4.59	$4.61	$4.61	108,633
2023-01-10	$4.58	$4.61	$4.56	$4.60	$4.60	54,600
2023-01-09	$4.60	$4.67	$4.58	$4.58	$4.58	35,495
2023-01-06	$4.53	$4.58	$4.50	$4.58	$4.58	72,591
2023-01-05	$4.53	$4.53	$4.47	$4.50	$4.50	73,093
2023-01-04	$4.50	$4.57	$4.50	$4.54	$4.54	56,035
2023-01-03	$4.42	$4.51	$4.42	$4.49	$4.49	228,615
2022-12-30	$4.35	$4.37	$4.33	$4.37	$4.37	113,702
2022-12-29	$4.33	$4.41	$4.29	$4.38	$4.38	166,845
2022-12-28	$4.39	$4.43	$4.31	$4.32	$4.32	113,205
2022-12-27	$4.42	$4.46	$4.38	$4.39	$4.39	84,989
2022-12-23	$4.41	$4.46	$4.41	$4.44	$4.44	49,097
2022-12-22	$4.45	$4.45	$4.39	$4.41	$4.41	39,658
2022-12-21	$4.42	$4.49	$4.42	$4.48	$4.48	103,174
2022-12-20	$4.40	$4.45	$4.40	$4.41	$4.41	62,757
2022-12-19	$4.48	$4.64	$4.43	$4.43	$4.43	52,127
2022-12-16	$4.53	$4.57	$4.48	$4.51	$4.51	73,559
2022-12-15	$4.65	$4.65	$4.55	$4.56	$4.56	83,006
2022-12-14	$4.73	$4.75	$4.67	$4.70	$4.70	78,637
2022-12-13	$4.76	$4.83	$4.70	$4.73	$4.73	68,274
2022-12-12	$4.76	$4.78	$4.68	$4.70	$4.70	119,578
2022-12-09	$4.79	$4.94	$4.79	$4.86	$4.74	135,688
2022-12-08	$4.91	$4.95	$4.90	$4.91	$4.79	51,381
2022-12-07	$4.92	$4.97	$4.91	$4.91	$4.79	56,101
2022-12-06	$4.98	$4.98	$4.92	$4.93	$4.81	45,196
2022-12-05	$5.00	$5.03	$4.96	$4.97	$4.85	98,813
2022-12-02	$5.03	$5.06	$5.01	$5.04	$4.91	68,058
2022-12-01	$5.06	$5.11	$5.05	$5.08	$4.95	57,465
2022-11-30	$4.95	$5.05	$4.94	$5.04	$4.91	52,276
2022-11-29	$4.91	$4.97	$4.86	$4.95	$4.83	127,873
2022-11-28	$4.99	$4.99	$4.89	$4.91	$4.79	117,039
2022-11-25	$4.99	$5.00	$4.96	$5.00	$4.88	36,639
2022-11-23	$4.93	$4.99	$4.92	$4.99	$4.87	39,290
2022-11-22	$4.88	$4.93	$4.87	$4.90	$4.78	55,026
2022-11-21	$4.90	$4.90	$4.86	$4.88	$4.76	36,229
2022-11-18	$4.86	$4.95	$4.79	$4.91	$4.79	95,708
2022-11-17	$4.77	$4.86	$4.73	$4.84	$4.72	82,922
2022-11-16	$4.81	$4.83	$4.78	$4.83	$4.71	87,665
2022-11-15	$4.89	$4.89	$4.77	$4.82	$4.70	107,867
2022-11-14	$4.78	$4.81	$4.77	$4.77	$4.65	85,287
2022-11-11	$4.83	$4.88	$4.77	$4.83	$4.71	53,144
2022-11-10	$4.71	$4.82	$4.71	$4.82	$4.70	69,417
2022-11-09	$4.63	$4.65	$4.56	$4.60	$4.49	124,799
2022-11-08	$4.64	$4.70	$4.61	$4.63	$4.51	68,110
2022-11-07	$4.62	$4.64	$4.60	$4.63	$4.51	34,499
2022-11-04	$4.60	$4.63	$4.55	$4.59	$4.48	69,609
2022-11-03	$4.56	$4.58	$4.52	$4.55	$4.44	27,960
2022-11-02	$4.66	$4.70	$4.58	$4.58	$4.47	60,610
2022-11-01	$4.67	$4.69	$4.63	$4.68	$4.56	40,300
2022-10-31	$4.63	$4.63	$4.58	$4.63	$4.51	72,258
2022-10-28	$4.56	$4.65	$4.56	$4.63	$4.51	25,918
2022-10-27	$4.56	$4.58	$4.53	$4.54	$4.43	19,344
2022-10-26	$4.55	$4.61	$4.53	$4.55	$4.44	44,980
2022-10-25	$4.49	$4.58	$4.49	$4.55	$4.44	63,843
2022-10-24	$4.48	$4.54	$4.47	$4.50	$4.39	104,848
2022-10-21	$4.37	$4.48	$4.36	$4.48	$4.37	24,522
2022-10-20	$4.38	$4.45	$4.34	$4.36	$4.25	48,225
2022-10-19	$4.40	$4.41	$4.32	$4.37	$4.26	47,331
2022-10-18	$4.43	$4.47	$4.37	$4.40	$4.29	82,171
2022-10-17	$4.34	$4.37	$4.32	$4.34	$4.23	60,238
2022-10-14	$4.31	$4.35	$4.25	$4.25	$4.14	73,330
2022-10-13	$4.19	$4.31	$4.14	$4.28	$4.17	69,123
2022-10-12	$4.27	$4.28	$4.23	$4.27	$4.16	29,399
2022-10-11	$4.22	$4.29	$4.19	$4.26	$4.15	61,702
2022-10-10	$4.33	$4.33	$4.23	$4.23	$4.12	88,431
2022-10-07	$4.40	$4.43	$4.32	$4.33	$4.22	57,011
2022-10-06	$4.55	$4.55	$4.45	$4.46	$4.35	31,153
2022-10-05	$4.52	$4.54	$4.45	$4.53	$4.42	55,973
2022-10-04	$4.49	$4.54	$4.49	$4.54	$4.43	63,421
2022-10-03	$4.24	$4.40	$4.20	$4.37	$4.26	257,357
2022-09-30	$4.22	$4.23	$4.12	$4.15	$4.05	154,064
2022-09-29	$4.21	$4.29	$4.15	$4.25	$4.14	173,088
2022-09-28	$4.24	$4.29	$4.18	$4.24	$4.13	210,845
2022-09-27	$4.31	$4.31	$4.20	$4.20	$4.10	138,010
2022-09-26	$4.32	$4.35	$4.23	$4.30	$4.19	145,094
2022-09-23	$4.46	$4.48	$4.29	$4.33	$4.22	91,677
2022-09-22	$4.60	$4.61	$4.49	$4.49	$4.38	106,548
2022-09-21	$4.68	$4.72	$4.60	$4.60	$4.49	94,484
2022-09-20	$4.74	$4.74	$4.65	$4.67	$4.55	118,265
2022-09-19	$4.74	$4.77	$4.70	$4.76	$4.64	89,447
2022-09-16	$4.86	$4.86	$4.71	$4.77	$4.65	138,843
2022-09-15	$4.96	$5.02	$4.89	$4.90	$4.78	68,760
2022-09-14	$4.90	$5.06	$4.87	$5.00	$4.88	216,844
2022-09-13	$4.94	$4.95	$4.88	$4.88	$4.76	179,534
2022-09-12	$5.10	$5.12	$4.91	$4.98	$4.86	151,407
2022-09-09	$5.02	$5.16	$4.97	$5.10	$4.85	163,157
2022-09-08	$4.86	$5.02	$4.85	$5.00	$4.75	66,563
2022-09-07	$4.76	$4.93	$4.75	$4.88	$4.64	103,716
2022-09-06	$4.87	$4.87	$4.73	$4.77	$4.53	90,494
2022-09-02	$4.87	$4.94	$4.83	$4.84	$4.60	73,715
2022-09-01	$4.85	$4.87	$4.78	$4.84	$4.60	82,992
2022-08-31	$4.91	$4.91	$4.85	$4.85	$4.61	73,816
2022-08-30	$4.93	$4.97	$4.87	$4.89	$4.65	110,993
2022-08-29	$4.93	$4.97	$4.90	$4.92	$4.68	74,976
2022-08-26	$5.06	$5.08	$4.91	$4.94	$4.70	63,090
2022-08-25	$4.98	$5.07	$4.97	$5.03	$4.78	109,420
2022-08-24	$4.96	$5.00	$4.91	$4.98	$4.73	100,580
2022-08-23	$4.96	$5.03	$4.95	$4.95	$4.71	85,635
2022-08-22	$5.05	$5.09	$4.97	$4.97	$4.73	143,821
2022-08-19	$5.14	$5.14	$5.06	$5.10	$4.85	72,238
2022-08-18	$5.13	$5.16	$5.10	$5.15	$4.90	70,838
2022-08-17	$5.17	$5.17	$5.09	$5.12	$4.87	100,292
2022-08-16	$5.22	$5.22	$5.15	$5.20	$4.94	113,256
2022-08-15	$5.17	$5.23	$5.14	$5.22	$4.96	87,292
2022-08-12	$5.11	$5.22	$5.09	$5.20	$4.94	92,277
2022-08-11	$5.10	$5.13	$5.07	$5.11	$4.86	97,529
2022-08-10	$5.06	$5.10	$5.02	$5.07	$4.82	107,358
2022-08-09	$4.98	$5.02	$4.97	$5.02	$4.77	80,227
2022-08-08	$4.95	$5.00	$4.95	$4.98	$4.73	93,483
2022-08-05	$4.88	$4.96	$4.82	$4.95	$4.71	98,606
2022-08-04	$4.83	$4.90	$4.80	$4.90	$4.66	83,650
2022-08-03	$4.75	$4.82	$4.72	$4.81	$4.57	46,568
2022-08-02	$4.71	$4.77	$4.71	$4.74	$4.51	75,871
2022-08-01	$4.70	$4.78	$4.70	$4.75	$4.52	166,515
2022-07-29	$4.73	$4.78	$4.71	$4.73	$4.73	188,664
2022-07-28	$4.64	$4.73	$4.61	$4.70	$4.70	89,874
2022-07-27	$4.60	$4.65	$4.55	$4.65	$4.65	96,964
2022-07-26	$4.62	$4.63	$4.54	$4.55	$4.55	64,864
2022-07-25	$4.59	$4.64	$4.59	$4.63	$4.63	83,327
2022-07-22	$4.60	$4.64	$4.52	$4.55	$4.55	88,928
2022-07-21	$4.57	$4.60	$4.54	$4.59	$4.59	79,309
2022-07-20	$4.52	$4.61	$4.51	$4.59	$4.59	47,526
2022-07-19	$4.44	$4.54	$4.44	$4.52	$4.52	95,762
2022-07-18	$4.52	$4.56	$4.40	$4.43	$4.43	105,289
2022-07-15	$4.41	$4.47	$4.40	$4.47	$4.47	83,281
2022-07-14	$4.32	$4.39	$4.30	$4.38	$4.38	98,425
2022-07-13	$4.33	$4.40	$4.29	$4.36	$4.36	72,576
2022-07-12	$4.39	$4.42	$4.37	$4.39	$4.39	85,819
2022-07-11	$4.41	$4.42	$4.36	$4.40	$4.40	68,321
2022-07-08	$4.41	$4.45	$4.40	$4.43	$4.43	69,990
2022-07-07	$4.40	$4.44	$4.37	$4.41	$4.41	89,366
2022-07-06	$4.43	$4.47	$4.34	$4.39	$4.39	108,190
2022-07-05	$4.42	$4.43	$4.30	$4.43	$4.43	173,478
2022-07-01	$4.37	$4.45	$4.35	$4.41	$4.41	302,616
2022-06-30	$4.33	$4.36	$4.27	$4.36	$4.36	116,631
2022-06-29	$4.37	$4.40	$4.33	$4.36	$4.36	103,480
2022-06-28	$4.43	$4.47	$4.34	$4.37	$4.37	117,308
2022-06-27	$4.37	$4.41	$4.36	$4.38	$4.38	118,386
2022-06-24	$4.30	$4.40	$4.27	$4.38	$4.38	57,228
2022-06-23	$4.27	$4.29	$4.22	$4.27	$4.27	109,710
2022-06-22	$4.23	$4.30	$4.23	$4.26	$4.26	103,025
2022-06-21	$4.22	$4.30	$4.22	$4.25	$4.25	97,895
2022-06-17	$4.20	$4.24	$4.13	$4.18	$4.18	132,426
2022-06-16	$4.33	$4.33	$4.17	$4.19	$4.19	361,023
2022-06-15	$4.36	$4.43	$4.33	$4.38	$4.38	195,585
2022-06-14	$4.47	$4.47	$4.30	$4.33	$4.33	145,187
2022-06-13	$4.54	$4.54	$4.45	$4.46	$4.46	87,206
2022-06-10	$4.76	$4.76	$4.58	$4.63	$4.63	179,887
2022-06-09	$4.97	$5.00	$4.91	$4.92	$4.78	151,717
2022-06-08	$4.99	$5.04	$4.97	$4.98	$4.84	183,522
2022-06-07	$4.97	$5.01	$4.97	$5.01	$4.87	87,104
2022-06-06	$5.02	$5.04	$4.97	$4.99	$4.85	104,842
2022-06-03	$5.03	$5.06	$4.96	$4.98	$4.84	171,177
2022-06-02	$4.97	$5.05	$4.92	$5.04	$4.90	133,676
2022-06-01	$4.94	$4.98	$4.85	$4.97	$4.83	150,099
2022-05-31	$4.95	$4.95	$4.90	$4.91	$4.77	65,566
2022-05-27	$4.88	$4.94	$4.88	$4.93	$4.79	98,398
2022-05-26	$4.74	$4.86	$4.74	$4.86	$4.72	151,666
2022-05-25	$4.69	$4.74	$4.66	$4.73	$4.60	95,818
2022-05-24	$4.72	$4.72	$4.61	$4.69	$4.56	161,353
2022-05-23	$4.70	$4.74	$4.68	$4.72	$4.59	86,355
2022-05-20	$4.73	$4.75	$4.53	$4.66	$4.53	211,754
2022-05-19	$4.66	$4.70	$4.62	$4.66	$4.53	122,858
2022-05-18	$4.83	$4.83	$4.67	$4.70	$4.57	179,564
2022-05-17	$4.79	$4.85	$4.78	$4.84	$4.70	111,796
2022-05-16	$4.76	$4.77	$4.71	$4.75	$4.62	86,583
2022-05-13	$4.65	$4.78	$4.65	$4.77	$4.64	98,109
2022-05-12	$4.71	$4.76	$4.55	$4.60	$4.47	266,494
2022-05-11	$4.82	$4.85	$4.75	$4.76	$4.63	163,339
2022-05-10	$4.88	$4.92	$4.80	$4.82	$4.68	193,407
2022-05-09	$4.90	$4.92	$4.79	$4.81	$4.68	169,120
2022-05-06	$4.95	$5.00	$4.91	$4.96	$4.82	112,401
2022-05-05	$5.09	$5.09	$4.92	$4.95	$4.81	120,338
2022-05-04	$5.02	$5.12	$4.97	$5.12	$4.98	197,260
2022-05-03	$4.94	$5.05	$4.94	$5.00	$4.86	217,911
2022-05-02	$4.98	$4.98	$4.86	$4.96	$4.82	130,557
2022-04-29	$5.07	$5.09	$4.97	$4.98	$4.84	158,061
2022-04-28	$5.03	$5.09	$4.99	$5.08	$4.94	90,933
2022-04-27	$4.97	$5.06	$4.96	$4.98	$4.84	128,740
2022-04-26	$5.07	$5.07	$4.97	$4.97	$4.83	201,321
2022-04-25	$5.07	$5.07	$4.96	$5.07	$4.93	161,472
2022-04-22	$5.17	$5.17	$5.06	$5.08	$4.94	166,478
2022-04-21	$5.27	$5.28	$5.13	$5.15	$5.01	150,024
2022-04-20	$5.22	$5.25	$5.19	$5.24	$5.09	126,774
2022-04-19	$5.14	$5.18	$5.12	$5.18	$5.03	108,499
2022-04-18	$5.20	$5.22	$5.10	$5.12	$4.98	123,789
2022-04-14	$5.20	$5.21	$5.14	$5.14	$5.00	59,969
2022-04-13	$5.19	$5.21	$5.17	$5.20	$5.05	84,846
2022-04-12	$5.22	$5.22	$5.14	$5.17	$5.03	123,733
2022-04-11	$5.20	$5.22	$5.14	$5.15	$5.01	124,519
2022-04-08	$5.22	$5.23	$5.19	$5.21	$5.06	51,038
2022-04-07	$5.22	$5.36	$5.16	$5.21	$5.06	127,301
2022-04-06	$5.30	$5.31	$5.17	$5.21	$5.06	111,953
2022-04-05	$5.43	$5.43	$5.29	$5.30	$5.15	179,158
2022-04-04	$5.39	$5.41	$5.35	$5.39	$5.24	82,973
2022-04-01	$5.35	$5.39	$5.32	$5.38	$5.23	338,018
2022-03-31	$5.33	$5.33	$5.28	$5.30	$5.15	75,482
2022-03-30	$5.32	$5.33	$5.29	$5.32	$5.17	191,801
2022-03-29	$5.24	$5.30	$5.22	$5.28	$5.13	105,432
2022-03-28	$5.19	$5.21	$5.15	$5.21	$5.06	79,626
2022-03-25	$5.20	$5.20	$5.15	$5.19	$5.04	182,646
2022-03-24	$5.18	$5.19	$5.13	$5.19	$5.04	151,879
2022-03-23	$5.17	$5.22	$5.16	$5.16	$5.02	145,976
2022-03-22	$5.16	$5.19	$5.16	$5.19	$5.04	201,755
2022-03-21	$5.18	$5.19	$5.11	$5.13	$4.99	151,090
2022-03-18	$5.11	$5.16	$5.11	$5.16	$5.02	168,507
2022-03-17	$5.04	$5.13	$5.04	$5.11	$4.97	221,102
2022-03-16	$4.99	$5.07	$4.97	$5.07	$4.93	183,417
2022-03-15	$4.89	$4.96	$4.86	$4.92	$4.78	242,798
2022-03-14	$5.01	$5.04	$4.83	$4.89	$4.75	253,821
2022-03-11	$5.09	$5.09	$5.00	$5.01	$4.87	199,014
2022-03-10	$5.22	$5.24	$5.12	$5.16	$4.88	247,117
2022-03-09	$5.19	$5.25	$5.15	$5.23	$4.95	177,822
2022-03-08	$5.16	$5.22	$5.12	$5.15	$4.88	177,903
2022-03-07	$5.30	$5.30	$5.12	$5.14	$4.87	197,858
2022-03-04	$5.29	$5.31	$5.23	$5.31	$5.03	138,863
2022-03-03	$5.34	$5.35	$5.30	$5.30	$5.02	108,791
2022-03-02	$5.28	$5.34	$5.28	$5.32	$5.04	146,367
2022-03-01	$5.30	$5.34	$5.20	$5.26	$4.98	168,903
2022-02-28	$5.28	$5.31	$5.23	$5.29	$5.01	152,285
2022-02-25	$5.22	$5.29	$5.20	$5.28	$5.00	86,291
2022-02-24	$5.06	$5.20	$5.04	$5.19	$4.91	376,267
2022-02-23	$5.25	$5.28	$5.17	$5.18	$4.90	154,432
2022-02-22	$5.34	$5.34	$5.20	$5.22	$4.94	187,772
2022-02-18	$5.34	$5.37	$5.31	$5.35	$5.06	104,280
2022-02-17	$5.45	$5.45	$5.32	$5.33	$5.05	219,697
2022-02-16	$5.42	$5.45	$5.39	$5.45	$5.16	220,230
2022-02-15	$5.42	$5.45	$5.40	$5.41	$5.12	105,883
2022-02-14	$5.41	$5.44	$5.31	$5.35	$5.06	202,407
2022-02-11	$5.50	$5.51	$5.40	$5.41	$5.12	245,020
2022-02-10	$5.50	$5.57	$5.47	$5.48	$5.19	294,498
2022-02-09	$5.51	$5.58	$5.51	$5.55	$5.25	263,119
2022-02-08	$5.48	$5.52	$5.47	$5.47	$5.18	263,093
2022-02-07	$5.44	$5.49	$5.44	$5.47	$5.18	191,937
2022-02-04	$5.43	$5.46	$5.41	$5.44	$5.15	198,719
2022-02-03	$5.51	$5.54	$5.42	$5.43	$5.14	141,886
2022-02-02	$5.54	$5.59	$5.51	$5.54	$5.24	284,496
2022-02-01	$5.51	$5.55	$5.47	$5.53	$5.23	152,767
2022-01-31	$5.42	$5.49	$5.40	$5.48	$5.19	193,997
2022-01-28	$5.29	$5.39	$5.27	$5.39	$5.10	166,323
2022-01-27	$5.34	$5.42	$5.28	$5.30	$5.02	234,691
2022-01-26	$5.39	$5.47	$5.25	$5.31	$5.03	211,514
2022-01-25	$5.35	$5.40	$5.27	$5.33	$5.05	391,298
2022-01-24	$5.40	$5.40	$5.10	$5.37	$5.08	593,371
2022-01-21	$5.65	$5.65	$5.44	$5.45	$5.16	388,072
2022-01-20	$5.73	$5.78	$5.64	$5.66	$5.36	267,121
2022-01-19	$5.78	$5.81	$5.70	$5.72	$5.41	234,992
2022-01-18	$5.80	$5.90	$5.74	$5.74	$5.43	132,575
2022-01-14	$5.89	$5.89	$5.80	$5.87	$5.56	138,679
2022-01-13	$5.93	$5.95	$5.89	$5.89	$5.58	105,431
2022-01-12	$5.90	$5.94	$5.88	$5.90	$5.58	169,282
2022-01-11	$5.81	$5.88	$5.79	$5.87	$5.56	144,647
2022-01-10	$5.76	$5.81	$5.70	$5.78	$5.47	241,312
2022-01-07	$5.84	$5.84	$5.77	$5.79	$5.48	215,657
2022-01-06	$5.80	$5.83	$5.75	$5.80	$5.49	279,324
2022-01-05	$5.89	$5.91	$5.79	$5.80	$5.49	307,598
2022-01-04	$5.93	$5.96	$5.88	$5.89	$5.58	169,797
2022-01-03	$5.97	$5.99	$5.90	$5.92	$5.60	317,243
2021-12-31	$5.90	$5.94	$5.85	$5.89	$5.58	160,347
2021-12-30	$5.95	$6.00	$5.91	$5.92	$5.60	109,252
2021-12-29	$5.90	$6.01	$5.87	$5.93	$5.61	114,030
2021-12-28	$5.89	$5.91	$5.87	$5.90	$5.58	79,029
2021-12-27	$5.85	$5.90	$5.85	$5.87	$5.56	131,082
2021-12-23	$5.80	$5.85	$5.77	$5.81	$5.50	179,543
2021-12-22	$5.73	$5.84	$5.73	$5.79	$5.48	133,505
2021-12-21	$5.67	$5.73	$5.67	$5.72	$5.41	90,095
2021-12-20	$5.67	$5.69	$5.58	$5.64	$5.34	173,312
2021-12-17	$5.74	$5.75	$5.66	$5.71	$5.41	122,921
2021-12-16	$5.85	$5.89	$5.70	$5.73	$5.42	229,413
2021-12-15	$5.82	$5.83	$5.77	$5.83	$5.52	90,668
2021-12-14	$5.80	$5.85	$5.78	$5.81	$5.50	185,959
2021-12-13	$5.86	$5.95	$5.80	$5.80	$5.49	226,247
2021-12-10	$6.04	$6.04	$5.94	$5.98	$5.54	167,106
2021-12-09	$6.06	$6.08	$5.97	$5.99	$5.54	162,756
2021-12-08	$6.02	$6.05	$6.00	$6.01	$5.56	252,725
2021-12-07	$5.98	$6.03	$5.97	$5.97	$5.53	311,875
2021-12-06	$5.86	$5.93	$5.84	$5.93	$5.49	171,505
2021-12-03	$5.93	$5.93	$5.81	$5.81	$5.38	175,938
2021-12-02	$5.82	$5.95	$5.82	$5.91	$5.47	303,925
2021-12-01	$5.89	$5.95	$5.81	$5.82	$5.39	141,367
2021-11-30	$5.89	$5.91	$5.85	$5.86	$5.42	122,366
2021-11-29	$5.85	$5.90	$5.83	$5.89	$5.45	140,032
2021-11-26	$5.82	$5.88	$5.80	$5.81	$5.38	95,227
2021-11-24	$5.85	$5.92	$5.85	$5.90	$5.46	167,982
2021-11-23	$5.86	$5.92	$5.84	$5.91	$5.47	338,071
2021-11-22	$5.84	$5.86	$5.82	$5.86	$5.42	175,705
2021-11-19	$5.82	$5.84	$5.78	$5.80	$5.37	188,820
2021-11-18	$5.82	$5.84	$5.78	$5.82	$5.39	153,415
2021-11-17	$5.84	$5.86	$5.79	$5.81	$5.38	191,176
2021-11-16	$5.83	$5.86	$5.81	$5.82	$5.39	144,370
2021-11-15	$5.84	$5.85	$5.81	$5.83	$5.40	102,861
2021-11-12	$5.84	$5.86	$5.81	$5.83	$5.40	158,058
2021-11-11	$5.82	$5.87	$5.75	$5.83	$5.40	116,445
2021-11-10	$5.85	$5.87	$5.79	$5.80	$5.37	231,180
2021-11-09	$5.89	$5.90	$5.81	$5.83	$5.40	189,806
2021-11-08	$5.82	$5.90	$5.68	$5.90	$5.46	169,871
2021-11-05	$5.85	$5.87	$5.80	$5.81	$5.38	128,124
2021-11-04	$5.80	$5.87	$5.78	$5.83	$5.40	280,717
2021-11-03	$5.80	$5.82	$5.75	$5.80	$5.37	231,573
2021-11-02	$5.79	$5.81	$5.76	$5.78	$5.35	166,711
2021-11-01	$5.84	$5.88	$5.75	$5.79	$5.36	251,161
2021-10-29	$5.82	$5.86	$5.78	$5.81	$5.38	145,639
2021-10-28	$5.78	$5.86	$5.78	$5.84	$5.41	173,132
2021-10-27	$5.80	$5.80	$5.75	$5.78	$5.35	82,712
2021-10-26	$5.79	$5.80	$5.72	$5.79	$5.36	129,529
2021-10-25	$5.76	$5.79	$5.75	$5.77	$5.34	115,799
2021-10-22	$5.72	$5.77	$5.71	$5.75	$5.32	74,866
2021-10-21	$5.72	$5.74	$5.68	$5.70	$5.28	148,312
2021-10-20	$5.70	$5.74	$5.68	$5.73	$5.30	190,951
2021-10-19	$5.76	$5.77	$5.67	$5.69	$5.27	279,088
2021-10-18	$5.70	$5.74	$5.70	$5.73	$5.30	63,678
2021-10-15	$5.71	$5.75	$5.68	$5.69	$5.27	54,795
2021-10-14	$5.67	$5.69	$5.66	$5.68	$5.26	81,491
2021-10-13	$5.64	$5.65	$5.60	$5.63	$5.21	91,662
2021-10-12	$5.64	$5.64	$5.59	$5.61	$5.19	157,237
2021-10-11	$5.56	$5.66	$5.56	$5.62	$5.20	267,163
2021-10-08	$5.59	$5.59	$5.53	$5.54	$5.13	153,184
2021-10-07	$5.52	$5.58	$5.51	$5.53	$5.12	105,675
2021-10-06	$5.49	$5.49	$5.44	$5.48	$5.07	134,304
2021-10-05	$5.49	$5.52	$5.45	$5.50	$5.09	202,095
2021-10-04	$5.55	$5.56	$5.43	$5.46	$5.05	171,552
2021-10-01	$5.57	$5.58	$5.50	$5.55	$5.14	250,113
2021-09-30	$5.55	$5.57	$5.50	$5.52	$5.11	97,914
2021-09-29	$5.54	$5.57	$5.50	$5.53	$5.12	109,966
2021-09-28	$5.57	$5.57	$5.48	$5.52	$5.11	189,173
2021-09-27	$5.60	$5.63	$5.59	$5.61	$5.19	98,650
2021-09-24	$5.65	$5.66	$5.59	$5.59	$5.17	129,509
2021-09-23	$5.64	$5.67	$5.63	$5.64	$5.22	198,647
2021-09-22	$5.61	$5.65	$5.60	$5.61	$5.19	105,595
2021-09-21	$5.57	$5.61	$5.56	$5.59	$5.17	149,399
2021-09-20	$5.64	$5.71	$5.52	$5.56	$5.15	392,538
2021-09-17	$5.75	$5.78	$5.68	$5.71	$5.29	150,265
2021-09-16	$5.79	$5.79	$5.75	$5.76	$5.33	171,938
2021-09-15	$5.82	$5.83	$5.79	$5.79	$5.36	245,096
2021-09-14	$5.86	$5.90	$5.81	$5.83	$5.40	127,256
2021-09-13	$5.84	$5.88	$5.80	$5.86	$5.42	169,703
2021-09-10	$5.94	$5.96	$5.91	$5.92	$5.36	132,940
2021-09-09	$5.89	$5.93	$5.89	$5.91	$5.36	129,954
2021-09-08	$5.93	$5.94	$5.88	$5.91	$5.36	100,648
2021-09-07	$6.00	$6.00	$5.92	$5.93	$5.37	172,048
2021-09-03	$5.92	$6.00	$5.92	$6.00	$5.44	100,259
2021-09-02	$5.96	$5.96	$5.90	$5.94	$5.38	98,183
2021-09-01	$5.95	$5.96	$5.94	$5.96	$5.40	78,016
2021-08-31	$5.91	$5.94	$5.90	$5.94	$5.38	109,589
2021-08-30	$5.89	$5.90	$5.87	$5.88	$5.33	109,919
2021-08-27	$5.89	$5.92	$5.86	$5.90	$5.35	125,871
2021-08-26	$5.90	$5.92	$5.87	$5.88	$5.33	87,345
2021-08-25	$5.91	$5.92	$5.89	$5.90	$5.34	55,160
2021-08-24	$5.88	$5.95	$5.86	$5.91	$5.36	157,729
2021-08-23	$5.85	$5.87	$5.82	$5.86	$5.31	121,910
2021-08-20	$5.82	$5.85	$5.79	$5.81	$5.27	113,559
2021-08-19	$5.88	$5.88	$5.79	$5.81	$5.27	173,166
2021-08-18	$5.92	$5.93	$5.89	$5.89	$5.34	96,925
2021-08-17	$5.92	$5.95	$5.87	$5.90	$5.35	101,058
2021-08-16	$5.94	$5.95	$5.91	$5.94	$5.38	110,199
2021-08-13	$5.96	$5.97	$5.93	$5.96	$5.40	91,958
2021-08-12	$5.94	$5.96	$5.93	$5.96	$5.40	92,712
2021-08-11	$5.94	$5.94	$5.91	$5.94	$5.38	92,190
2021-08-10	$5.90	$5.94	$5.89	$5.94	$5.38	99,502
2021-08-09	$5.88	$5.90	$5.87	$5.89	$5.34	99,367
2021-08-06	$5.86	$5.90	$5.85	$5.89	$5.34	142,114
2021-08-05	$5.83	$5.86	$5.83	$5.85	$5.30	80,478
2021-08-04	$5.84	$5.87	$5.80	$5.84	$5.29	76,458
2021-08-03	$5.83	$5.86	$5.80	$5.85	$5.30	119,764
2021-08-02	$5.82	$5.85	$5.82	$5.83	$5.28	59,503
2021-07-30	$5.83	$5.85	$5.79	$5.79	$5.25	63,051
2021-07-29	$5.81	$5.85	$5.77	$5.83	$5.28	109,073
2021-07-28	$5.77	$5.81	$5.77	$5.81	$5.27	92,221
2021-07-27	$5.77	$5.79	$5.73	$5.74	$5.20	131,743
2021-07-26	$5.82	$5.84	$5.78	$5.78	$5.24	146,488
2021-07-23	$5.83	$5.86	$5.81	$5.83	$5.28	132,572
2021-07-22	$5.81	$5.82	$5.79	$5.80	$5.26	59,576
2021-07-21	$5.79	$5.81	$5.77	$5.79	$5.25	103,944
2021-07-20	$5.74	$5.82	$5.73	$5.76	$5.22	110,838
2021-07-19	$5.82	$5.82	$5.71	$5.73	$5.19	238,643
2021-07-16	$5.87	$5.87	$5.81	$5.85	$5.30	101,821
2021-07-15	$5.94	$5.94	$5.82	$5.86	$5.31	126,975
2021-07-14	$5.92	$5.93	$5.90	$5.91	$5.36	117,975
2021-07-13	$5.88	$5.92	$5.86	$5.89	$5.34	116,328
2021-07-12	$5.87	$5.89	$5.83	$5.88	$5.33	246,284
2021-07-09	$5.83	$5.89	$5.82	$5.87	$5.32	103,953
2021-07-08	$5.80	$5.81	$5.75	$5.80	$5.26	159,708
2021-07-07	$5.86	$5.86	$5.82	$5.83	$5.28	116,099
2021-07-06	$5.86	$5.86	$5.82	$5.84	$5.29	207,129
2021-07-02	$5.80	$5.82	$5.77	$5.82	$5.27	172,549
2021-07-01	$5.86	$5.89	$5.77	$5.79	$5.25	354,758
2021-06-30	$5.75	$5.78	$5.71	$5.78	$5.24	263,622
2021-06-29	$5.75	$5.78	$5.73	$5.75	$5.21	327,137
2021-06-28	$5.81	$5.84	$5.73	$5.75	$5.21	269,470
2021-06-25	$5.86	$5.86	$5.79	$5.81	$5.27	179,480
2021-06-24	$5.85	$5.88	$5.82	$5.84	$5.29	220,686
2021-06-23	$5.82	$5.85	$5.80	$5.80	$5.26	146,835
2021-06-22	$5.83	$5.85	$5.79	$5.82	$5.27	136,022
2021-06-21	$5.72	$5.79	$5.71	$5.79	$5.25	140,266
2021-06-18	$5.75	$5.77	$5.67	$5.70	$5.17	220,314
2021-06-17	$5.86	$5.86	$5.75	$5.77	$5.23	180,262
2021-06-16	$5.88	$5.88	$5.81	$5.84	$5.29	126,702
2021-06-15	$5.95	$5.95	$5.83	$5.84	$5.29	209,372
2021-06-14	$5.85	$5.94	$5.83	$5.94	$5.38	182,770
2021-06-11	$5.85	$5.85	$5.80	$5.82	$5.27	269,332
2021-06-10	$5.97	$6.01	$5.94	$5.97	$5.29	449,260
2021-06-09	$5.95	$6.02	$5.92	$5.93	$5.25	413,349
2021-06-08	$5.89	$5.98	$5.88	$5.88	$5.21	421,589
2021-06-07	$5.83	$5.88	$5.81	$5.84	$5.17	287,378
2021-06-04	$5.79	$5.84	$5.79	$5.83	$5.17	270,478
2021-06-03	$5.78	$5.82	$5.78	$5.78	$5.12	223,947
2021-06-02	$5.81	$5.83	$5.78	$5.81	$5.15	199,606
2021-06-01	$5.74	$5.84	$5.73	$5.82	$5.16	303,933
2021-05-28	$5.75	$5.76	$5.72	$5.74	$5.09	229,650
2021-05-27	$5.69	$5.73	$5.67	$5.69	$5.04	290,341
2021-05-26	$5.60	$5.71	$5.59	$5.67	$5.02	323,599
2021-05-25	$5.60	$5.64	$5.59	$5.61	$4.97	250,374
2021-05-24	$5.62	$5.62	$5.59	$5.59	$4.95	340,273
2021-05-21	$5.57	$5.63	$5.55	$5.57	$4.94	442,614
2021-05-20	$5.54	$5.56	$5.53	$5.53	$4.90	234,596
2021-05-19	$5.49	$5.53	$5.45	$5.52	$4.89	150,892
2021-05-18	$5.53	$5.54	$5.51	$5.52	$4.89	286,070
2021-05-17	$5.46	$5.51	$5.44	$5.51	$4.88	217,193
2021-05-14	$5.41	$5.47	$5.41	$5.44	$4.82	192,607
2021-05-13	$5.33	$5.38	$5.32	$5.38	$4.77	224,592
2021-05-12	$5.43	$5.45	$5.30	$5.32	$4.71	417,339
2021-05-11	$5.50	$5.54	$5.42	$5.45	$4.83	359,730
2021-05-10	$5.61	$5.64	$5.56	$5.57	$4.94	203,492
2021-05-07	$5.58	$5.61	$5.57	$5.60	$4.96	164,912
2021-05-06	$5.58	$5.58	$5.51	$5.57	$4.94	243,728
2021-05-05	$5.51	$5.57	$5.50	$5.55	$4.92	141,800
2021-05-04	$5.53	$5.53	$5.45	$5.48	$4.86	271,813
2021-05-03	$5.49	$5.57	$5.49	$5.55	$4.92	217,259
2021-04-30	$5.46	$5.51	$5.46	$5.48	$4.86	112,229
2021-04-29	$5.52	$5.52	$5.46	$5.48	$4.86	159,967
2021-04-28	$5.49	$5.51	$5.48	$5.48	$4.86	98,505
2021-04-27	$5.48	$5.50	$5.47	$5.49	$4.86	96,710
2021-04-26	$5.49	$5.50	$5.46	$5.49	$4.86	187,757
2021-04-23	$5.46	$5.48	$5.43	$5.47	$4.85	186,680
2021-04-22	$5.46	$5.49	$5.44	$5.44	$4.82	147,495
2021-04-21	$5.41	$5.46	$5.39	$5.46	$4.84	132,503
2021-04-20	$5.45	$5.47	$5.39	$5.42	$4.80	133,250
2021-04-19	$5.50	$5.50	$5.44	$5.47	$4.85	216,315
2021-04-16	$5.46	$5.50	$5.43	$5.49	$4.86	146,106
2021-04-15	$5.47	$5.47	$5.39	$5.44	$4.82	233,661
2021-04-14	$5.44	$5.46	$5.41	$5.43	$4.81	265,962
2021-04-13	$5.37	$5.43	$5.36	$5.42	$4.80	326,261
2021-04-12	$5.37	$5.38	$5.32	$5.36	$4.75	239,098
2021-04-09	$5.35	$5.35	$5.31	$5.35	$4.74	265,972
2021-04-08	$5.34	$5.36	$5.31	$5.33	$4.72	252,272
2021-04-07	$5.31	$5.32	$5.28	$5.31	$4.71	252,390
2021-04-06	$5.30	$5.32	$5.28	$5.30	$4.70	142,564
2021-04-05	$5.27	$5.33	$5.24	$5.30	$4.70	341,711
2021-04-01	$5.33	$5.33	$5.24	$5.24	$4.64	430,457
2021-03-31	$5.20	$5.26	$5.19	$5.26	$4.66	229,922
2021-03-30	$5.21	$5.21	$5.15	$5.20	$4.61	217,603
2021-03-29	$5.15	$5.24	$5.12	$5.17	$4.58	287,673
2021-03-26	$5.13	$5.16	$5.08	$5.14	$4.55	344,651
2021-03-25	$5.13	$5.13	$5.04	$5.10	$4.52	322,475
2021-03-24	$5.14	$5.16	$5.11	$5.12	$4.54	245,246
2021-03-23	$5.18	$5.18	$5.11	$5.13	$4.55	211,698
2021-03-22	$5.14	$5.18	$5.13	$5.17	$4.58	92,666
2021-03-19	$5.14	$5.17	$5.12	$5.13	$4.55	157,040
2021-03-18	$5.18	$5.19	$5.13	$5.14	$4.55	134,693
2021-03-17	$5.21	$5.23	$5.19	$5.22	$4.63	187,496
2021-03-16	$5.22	$5.23	$5.21	$5.22	$4.63	114,654
2021-03-15	$5.17	$5.24	$5.17	$5.22	$4.63	175,522
2021-03-12	$5.22	$5.23	$5.18	$5.19	$4.60	194,964
2021-03-11	$5.27	$5.28	$5.24	$5.25	$4.65	213,867
2021-03-10	$5.36	$5.38	$5.35	$5.37	$4.65	289,942
2021-03-09	$5.27	$5.38	$5.26	$5.35	$4.63	351,750
2021-03-08	$5.27	$5.31	$5.24	$5.24	$4.53	176,868
2021-03-05	$5.24	$5.27	$5.17	$5.27	$4.56	212,515
2021-03-04	$5.26	$5.32	$5.23	$5.23	$4.53	293,987
2021-03-03	$5.27	$5.33	$5.26	$5.27	$4.56	228,096
2021-03-02	$5.34	$5.34	$5.27	$5.27	$4.56	235,051
2021-03-01	$5.29	$5.37	$5.29	$5.36	$4.64	188,661
2021-02-26	$5.28	$5.29	$5.20	$5.27	$4.56	232,966
2021-02-25	$5.33	$5.35	$5.26	$5.27	$4.56	192,506
2021-02-24	$5.33	$5.35	$5.29	$5.34	$4.62	255,232
2021-02-23	$5.25	$5.35	$5.21	$5.34	$4.62	256,062
2021-02-22	$5.27	$5.27	$5.23	$5.26	$4.55	277,558
2021-02-19	$5.22	$5.29	$5.22	$5.27	$4.56	341,863
2021-02-18	$5.23	$5.25	$5.18	$5.25	$4.54	211,300
2021-02-17	$5.20	$5.24	$5.18	$5.24	$4.53	180,853
2021-02-16	$5.20	$5.23	$5.20	$5.21	$4.51	262,037
2021-02-12	$5.19	$5.20	$5.17	$5.20	$4.50	160,673
2021-02-11	$5.22	$5.22	$5.16	$5.19	$4.49	319,384
2021-02-10	$5.17	$5.19	$5.15	$5.16	$4.46	272,589
2021-02-09	$5.10	$5.16	$5.10	$5.16	$4.46	100,409
2021-02-08	$5.09	$5.13	$5.09	$5.12	$4.43	295,541
2021-02-05	$5.08	$5.10	$5.05	$5.09	$4.40	193,050
2021-02-04	$5.02	$5.09	$5.02	$5.07	$4.39	401,630
2021-02-03	$5.02	$5.04	$5.01	$5.03	$4.35	291,627
2021-02-02	$4.95	$5.02	$4.94	$5.01	$4.33	262,791
2021-02-01	$4.94	$4.95	$4.86	$4.95	$4.28	238,248
2021-01-29	$4.97	$4.98	$4.90	$4.91	$4.25	303,213
2021-01-28	$4.95	$4.99	$4.95	$4.98	$4.31	271,942
2021-01-27	$5.00	$5.02	$4.95	$4.96	$4.29	214,964
2021-01-26	$5.04	$5.05	$5.01	$5.02	$4.34	88,656
2021-01-25	$5.02	$5.06	$4.99	$5.02	$4.34	170,141
2021-01-22	$5.06	$5.06	$5.01	$5.03	$4.35	133,081
2021-01-21	$5.06	$5.07	$5.04	$5.06	$4.38	104,104
2021-01-20	$5.04	$5.05	$5.02	$5.05	$4.37	109,882
2021-01-19	$5.00	$5.03	$4.98	$5.03	$4.35	142,046
2021-01-15	$4.97	$4.99	$4.94	$4.98	$4.31	214,636
2021-01-14	$4.97	$5.03	$4.96	$4.97	$4.30	163,792
2021-01-13	$4.94	$4.98	$4.94	$4.98	$4.31	161,887
2021-01-12	$4.94	$4.97	$4.92	$4.94	$4.27	108,420
2021-01-11	$4.90	$4.95	$4.90	$4.94	$4.27	147,057
2021-01-08	$4.94	$4.97	$4.92	$4.96	$4.29	256,112
2021-01-07	$4.91	$4.95	$4.90	$4.95	$4.28	219,040
2021-01-06	$4.87	$4.92	$4.86	$4.88	$4.22	180,566
2021-01-05	$4.80	$4.89	$4.79	$4.88	$4.22	274,831
2021-01-04	$4.92	$4.93	$4.81	$4.83	$4.18	394,733
2020-12-31	$4.83	$4.86	$4.80	$4.85	$4.20	116,296
2020-12-30	$4.81	$4.85	$4.80	$4.83	$4.18	196,415
2020-12-29	$4.85	$4.85	$4.80	$4.82	$4.17	170,112
2020-12-28	$4.81	$4.86	$4.81	$4.84	$4.19	327,706
2020-12-24	$4.80	$4.82	$4.77	$4.79	$4.14	138,145
2020-12-23	$4.84	$4.84	$4.78	$4.78	$4.14	278,546
2020-12-22	$4.77	$4.82	$4.75	$4.79	$4.14	211,948
2020-12-21	$4.75	$4.78	$4.73	$4.76	$4.12	147,717
2020-12-18	$4.82	$4.83	$4.79	$4.79	$4.14	94,304
2020-12-17	$4.79	$4.84	$4.78	$4.82	$4.17	308,594
2020-12-16	$4.78	$4.79	$4.76	$4.77	$4.13	299,294
2020-12-15	$4.78	$4.80	$4.76	$4.77	$4.13	313,588
2020-12-14	$4.82	$4.83	$4.77	$4.78	$4.14	356,003
2020-12-11	$4.81	$4.82	$4.76	$4.81	$4.16	226,594
2020-12-10	$4.87	$4.98	$4.84	$4.98	$4.20	661,559
2020-12-09	$4.93	$4.96	$4.90	$4.91	$4.14	368,920
2020-12-08	$4.92	$4.93	$4.88	$4.93	$4.15	424,488
2020-12-07	$4.91	$4.94	$4.88	$4.92	$4.14	409,459
2020-12-04	$4.88	$4.92	$4.84	$4.90	$4.13	331,432
2020-12-03	$4.83	$4.88	$4.83	$4.87	$4.10	216,845
2020-12-02	$4.78	$4.86	$4.78	$4.85	$4.09	273,722
2020-12-01	$4.74	$4.81	$4.74	$4.81	$4.05	271,900
2020-11-30	$4.74	$4.77	$4.71	$4.73	$3.98	203,935
2020-11-27	$4.80	$4.82	$4.75	$4.77	$4.02	107,243
2020-11-25	$4.76	$4.79	$4.75	$4.78	$4.03	147,820
2020-11-24	$4.75	$4.83	$4.74	$4.76	$4.01	270,654
2020-11-23	$4.68	$4.76	$4.66	$4.71	$3.97	216,153
2020-11-20	$4.67	$4.69	$4.67	$4.67	$3.93	55,088
2020-11-19	$4.65	$4.70	$4.65	$4.68	$3.94	121,279
2020-11-18	$4.62	$4.69	$4.62	$4.69	$3.95	209,986
2020-11-17	$4.59	$4.64	$4.57	$4.62	$3.89	90,948
2020-11-16	$4.59	$4.61	$4.57	$4.59	$3.87	179,388
2020-11-13	$4.52	$4.57	$4.52	$4.57	$3.85	172,719
2020-11-12	$4.47	$4.52	$4.46	$4.50	$3.79	154,212
2020-11-11	$4.50	$4.52	$4.46	$4.50	$3.79	177,577
2020-11-10	$4.52	$4.52	$4.46	$4.49	$3.78	91,367
2020-11-09	$4.50	$4.55	$4.48	$4.49	$3.78	371,743
2020-11-06	$4.39	$4.42	$4.36	$4.38	$3.69	105,760
2020-11-05	$4.34	$4.43	$4.34	$4.39	$3.70	115,363
2020-11-04	$4.26	$4.38	$4.26	$4.33	$3.65	121,058
2020-11-03	$4.21	$4.29	$4.21	$4.26	$3.59	157,099
2020-11-02	$4.13	$4.20	$4.11	$4.17	$3.51	170,840
2020-10-30	$4.13	$4.17	$4.08	$4.09	$3.45	121,942
2020-10-29	$4.11	$4.18	$4.08	$4.18	$3.52	223,977
2020-10-28	$4.22	$4.22	$4.09	$4.11	$3.46	234,026
2020-10-27	$4.25	$4.28	$4.25	$4.27	$3.60	148,606
2020-10-26	$4.31	$4.33	$4.24	$4.26	$3.59	201,041
2020-10-23	$4.36	$4.39	$4.34	$4.35	$3.66	143,865
2020-10-22	$4.37	$4.37	$4.32	$4.34	$3.66	63,752
2020-10-21	$4.37	$4.39	$4.35	$4.36	$3.67	195,510
2020-10-20	$4.33	$4.41	$4.33	$4.38	$3.69	183,594
2020-10-19	$4.35	$4.41	$4.32	$4.33	$3.65	160,614
2020-10-16	$4.39	$4.40	$4.35	$4.37	$3.68	102,373
2020-10-15	$4.37	$4.40	$4.35	$4.40	$3.71	61,036
2020-10-14	$4.42	$4.45	$4.39	$4.42	$3.72	115,714
2020-10-13	$4.42	$4.44	$4.39	$4.41	$3.72	103,957
2020-10-12	$4.40	$4.45	$4.39	$4.42	$3.72	119,982
2020-10-09	$4.38	$4.43	$4.38	$4.42	$3.72	181,048
2020-10-08	$4.35	$4.40	$4.34	$4.38	$3.69	149,739
2020-10-07	$4.29	$4.36	$4.29	$4.36	$3.67	178,803
2020-10-06	$4.33	$4.36	$4.27	$4.27	$3.60	238,617
2020-10-05	$4.37	$4.37	$4.29	$4.31	$3.63	254,905
2020-10-02	$4.23	$4.31	$4.21	$4.31	$3.63	250,933
2020-10-01	$4.32	$4.32	$4.25	$4.28	$3.61	673,018
2020-09-30	$4.19	$4.27	$4.19	$4.23	$3.56	510,374
2020-09-29	$4.18	$4.21	$4.15	$4.20	$3.54	258,842
2020-09-28	$4.18	$4.21	$4.15	$4.16	$3.50	330,410
2020-09-25	$4.11	$4.16	$4.09	$4.15	$3.50	175,541
2020-09-24	$4.15	$4.17	$4.03	$4.13	$3.48	296,349
2020-09-23	$4.26	$4.28	$4.16	$4.16	$3.50	176,457
2020-09-22	$4.25	$4.27	$4.21	$4.27	$3.60	228,589
2020-09-21	$4.27	$4.28	$4.21	$4.28	$3.61	272,858
2020-09-18	$4.33	$4.36	$4.31	$4.33	$3.65	62,796
2020-09-17	$4.35	$4.36	$4.31	$4.34	$3.66	149,527
2020-09-16	$4.37	$4.40	$4.32	$4.37	$3.68	235,118
2020-09-15	$4.36	$4.41	$4.33	$4.36	$3.67	324,381
2020-09-14	$4.38	$4.38	$4.30	$4.37	$3.68	284,024
2020-09-11	$4.36	$4.38	$4.31	$4.36	$3.67	302,775
2020-09-10	$4.53	$4.56	$4.46	$4.47	$3.65	516,577
2020-09-09	$4.46	$4.52	$4.45	$4.50	$3.68	359,222
2020-09-08	$4.47	$4.47	$4.40	$4.46	$3.64	244,515
2020-09-04	$4.53	$4.53	$4.42	$4.50	$3.68	262,614
2020-09-03	$4.60	$4.60	$4.48	$4.53	$3.70	268,602
2020-09-02	$4.60	$4.61	$4.54	$4.61	$3.77	267,352
2020-09-01	$4.57	$4.61	$4.55	$4.59	$3.75	109,859
2020-08-31	$4.59	$4.59	$4.56	$4.58	$3.74	106,951
2020-08-28	$4.58	$4.61	$4.55	$4.57	$3.73	184,531
2020-08-27	$4.60	$4.62	$4.55	$4.61	$3.77	121,127
2020-08-26	$4.66	$4.66	$4.57	$4.58	$3.74	230,088
2020-08-25	$4.60	$4.62	$4.56	$4.61	$3.77	129,226
2020-08-24	$4.58	$4.60	$4.55	$4.58	$3.74	187,750
2020-08-21	$4.57	$4.57	$4.54	$4.56	$3.73	133,912
2020-08-20	$4.57	$4.59	$4.53	$4.59	$3.75	116,311
2020-08-19	$4.53	$4.59	$4.51	$4.56	$3.73	241,172
2020-08-18	$4.54	$4.56	$4.52	$4.53	$3.70	205,993
2020-08-17	$4.55	$4.58	$4.51	$4.55	$3.72	287,250
2020-08-14	$4.53	$4.55	$4.47	$4.53	$3.70	158,671
2020-08-13	$4.55	$4.57	$4.54	$4.54	$3.71	119,223
2020-08-12	$4.53	$4.57	$4.53	$4.55	$3.72	116,929
2020-08-11	$4.51	$4.56	$4.49	$4.50	$3.68	121,495
2020-08-10	$4.50	$4.51	$4.47	$4.51	$3.69	123,189
2020-08-07	$4.49	$4.53	$4.49	$4.50	$3.68	84,177
2020-08-06	$4.47	$4.53	$4.47	$4.51	$3.69	147,622
2020-08-05	$4.48	$4.52	$4.47	$4.50	$3.68	134,028
2020-08-04	$4.45	$4.48	$4.43	$4.45	$3.64	129,603
2020-08-03	$4.39	$4.45	$4.39	$4.44	$3.63	70,362
2020-07-31	$4.43	$4.43	$4.37	$4.39	$3.59	90,786
2020-07-30	$4.40	$4.44	$4.38	$4.43	$3.62	71,539
2020-07-29	$4.39	$4.45	$4.39	$4.44	$3.63	50,220
2020-07-28	$4.40	$4.41	$4.38	$4.38	$3.58	96,643
2020-07-27	$4.44	$4.44	$4.39	$4.41	$3.60	95,196
2020-07-24	$4.40	$4.42	$4.35	$4.40	$3.60	63,863
2020-07-23	$4.45	$4.45	$4.41	$4.43	$3.62	74,208
2020-07-22	$4.42	$4.45	$4.42	$4.45	$3.64	51,029
2020-07-21	$4.41	$4.45	$4.41	$4.44	$3.63	72,495
2020-07-20	$4.39	$4.42	$4.38	$4.42	$3.61	79,522
2020-07-17	$4.38	$4.40	$4.36	$4.40	$3.60	58,803
2020-07-16	$4.37	$4.39	$4.34	$4.38	$3.58	115,226
2020-07-15	$4.39	$4.40	$4.38	$4.39	$3.59	124,210
2020-07-14	$4.29	$4.36	$4.28	$4.36	$3.56	64,808
2020-07-13	$4.35	$4.40	$4.30	$4.33	$3.54	161,713
2020-07-10	$4.34	$4.38	$4.31	$4.36	$3.56	126,073
2020-07-09	$4.39	$4.39	$4.31	$4.32	$3.53	93,612
2020-07-08	$4.38	$4.38	$4.35	$4.38	$3.58	55,830
2020-07-07	$4.38	$4.39	$4.34	$4.37	$3.57	52,934
2020-07-06	$4.41	$4.45	$4.33	$4.36	$3.56	188,465
2020-07-02	$4.40	$4.45	$4.38	$4.38	$3.58	150,978
2020-07-01	$4.38	$4.41	$4.37	$4.39	$3.59	225,808
2020-06-30	$4.25	$4.33	$4.25	$4.33	$3.54	62,302
2020-06-29	$4.17	$4.28	$4.17	$4.28	$3.50	84,501
2020-06-26	$4.25	$4.25	$4.15	$4.16	$3.40	77,336
2020-06-25	$4.27	$4.27	$4.22	$4.26	$3.48	70,719
2020-06-24	$4.36	$4.40	$4.28	$4.29	$3.51	66,432
2020-06-23	$4.34	$4.38	$4.34	$4.38	$3.58	70,233
2020-06-22	$4.25	$4.34	$4.25	$4.33	$3.54	78,101
2020-06-19	$4.29	$4.31	$4.26	$4.28	$3.50	56,928
2020-06-18	$4.32	$4.33	$4.26	$4.27	$3.49	80,662
2020-06-17	$4.30	$4.37	$4.28	$4.31	$3.52	78,114
2020-06-16	$4.40	$4.40	$4.29	$4.30	$3.51	168,327
2020-06-15	$4.25	$4.34	$4.24	$4.29	$3.51	160,600
2020-06-12	$4.38	$4.38	$4.25	$4.33	$3.54	155,973
2020-06-11	$4.50	$4.51	$4.36	$4.46	$3.53	425,743
2020-06-10	$4.58	$4.58	$4.47	$4.55	$3.60	269,649
2020-06-09	$4.50	$4.51	$4.46	$4.50	$3.56	228,434
2020-06-08	$4.46	$4.52	$4.45	$4.51	$3.57	218,501
2020-06-05	$4.47	$4.50	$4.44	$4.46	$3.53	211,335
2020-06-04	$4.42	$4.43	$4.37	$4.37	$3.46	288,800
2020-06-03	$4.36	$4.43	$4.33	$4.43	$3.51	432,697
2020-06-02	$4.30	$4.35	$4.27	$4.35	$3.44	193,778
2020-06-01	$4.28	$4.34	$4.23	$4.29	$3.39	232,013
2020-05-29	$4.24	$4.29	$4.22	$4.29	$3.39	181,707
2020-05-28	$4.30	$4.34	$4.24	$4.27	$3.38	163,520
2020-05-27	$4.29	$4.30	$4.20	$4.30	$3.40	275,217
2020-05-26	$4.29	$4.30	$4.23	$4.27	$3.38	137,012
2020-05-22	$4.18	$4.19	$4.14	$4.19	$3.32	127,226
2020-05-21	$4.18	$4.20	$4.14	$4.16	$3.29	88,402
2020-05-20	$4.18	$4.20	$4.15	$4.19	$3.32	122,906
2020-05-19	$4.11	$4.15	$4.09	$4.12	$3.26	62,597
2020-05-18	$4.03	$4.15	$4.03	$4.15	$3.28	100,031
2020-05-15	$3.96	$4.01	$3.96	$4.00	$3.17	84,989
2020-05-14	$3.95	$3.99	$3.92	$3.99	$3.16	128,159
2020-05-13	$4.08	$4.11	$3.97	$3.99	$3.16	135,995
2020-05-12	$4.11	$4.15	$4.07	$4.09	$3.24	149,840
2020-05-11	$4.06	$4.14	$4.06	$4.11	$3.25	148,257
2020-05-08	$4.04	$4.13	$4.04	$4.12	$3.26	116,790
2020-05-07	$4.04	$4.07	$4.01	$4.04	$3.20	98,833
2020-05-06	$4.04	$4.06	$3.97	$3.98	$3.15	178,370
2020-05-05	$4.04	$4.04	$3.98	$4.01	$3.17	134,450
2020-05-04	$3.93	$3.97	$3.84	$3.95	$3.13	220,003
2020-05-01	$3.98	$4.03	$3.94	$3.97	$3.14	186,347
2020-04-30	$4.09	$4.11	$4.01	$4.07	$3.22	380,958
2020-04-29	$4.15	$4.16	$4.07	$4.15	$3.28	265,538
2020-04-28	$4.05	$4.09	$4.04	$4.09	$3.24	104,102
2020-04-27	$3.99	$4.04	$3.97	$4.03	$3.19	192,119
2020-04-24	$3.93	$4.05	$3.92	$4.00	$3.17	184,086
2020-04-23	$3.97	$3.99	$3.90	$3.91	$3.09	331,338
2020-04-22	$3.99	$4.10	$3.93	$3.94	$3.12	191,683
2020-04-21	$4.00	$4.01	$3.89	$3.95	$3.13	109,339
2020-04-20	$4.05	$4.09	$4.03	$4.04	$3.20	115,218
2020-04-17	$4.08	$4.11	$4.06	$4.08	$3.23	96,481
2020-04-16	$4.12	$4.12	$3.99	$4.04	$3.20	159,876
2020-04-15	$4.08	$4.12	$4.00	$4.12	$3.26	158,468
2020-04-14	$4.16	$4.24	$4.04	$4.16	$3.29	324,304
2020-04-13	$4.09	$4.09	$3.94	$4.06	$3.21	163,153
2020-04-09	$4.07	$4.24	$4.02	$4.05	$3.20	208,305
2020-04-08	$4.05	$4.05	$3.85	$4.00	$3.17	192,061
2020-04-07	$3.84	$4.07	$3.84	$3.91	$3.09	175,799
2020-04-06	$3.60	$3.79	$3.60	$3.77	$2.98	186,673
2020-04-03	$3.65	$3.67	$3.40	$3.47	$2.75	185,675
2020-04-02	$3.50	$3.83	$3.50	$3.63	$2.87	190,399
2020-04-01	$3.67	$3.72	$3.52	$3.56	$2.82	310,315
2020-03-31	$3.78	$3.86	$3.64	$3.70	$2.93	99,127
2020-03-30	$3.74	$3.85	$3.70	$3.75	$2.97	249,493
2020-03-27	$3.65	$3.76	$3.57	$3.73	$2.95	123,820
2020-03-26	$3.78	$3.89	$3.69	$3.71	$2.94	230,460
2020-03-25	$3.40	$3.84	$3.32	$3.69	$2.92	261,439
2020-03-24	$3.10	$3.40	$3.10	$3.28	$2.60	251,156
2020-03-23	$3.20	$3.20	$2.99	$2.99	$2.37	417,442
2020-03-20	$3.22	$3.55	$3.22	$3.28	$2.60	258,400
2020-03-19	$3.00	$3.25	$2.92	$3.21	$2.54	328,819
2020-03-18	$3.32	$3.42	$3.01	$3.06	$2.42	546,960
2020-03-17	$3.77	$3.87	$3.54	$3.60	$2.85	586,057
2020-03-16	$3.61	$3.92	$3.56	$3.79	$3.00	675,223
2020-03-13	$3.99	$4.03	$3.77	$3.92	$3.10	293,159
2020-03-12	$4.17	$4.18	$3.70	$3.77	$2.98	353,745
2020-03-11	$4.77	$4.77	$4.53	$4.53	$3.45	303,283
2020-03-10	$5.01	$5.01	$4.70	$4.86	$3.70	257,078
2020-03-09	$4.75	$5.15	$4.28	$4.69	$3.57	494,443
2020-03-06	$5.23	$5.24	$5.14	$5.24	$3.99	153,264
2020-03-05	$5.36	$5.38	$5.26	$5.31	$4.04	195,512
2020-03-04	$5.34	$5.42	$5.30	$5.42	$4.13	185,699
2020-03-03	$5.36	$5.37	$5.20	$5.28	$4.02	179,076
2020-03-02	$5.08	$5.29	$5.08	$5.27	$4.01	256,203
2020-02-28	$5.06	$5.10	$4.78	$5.06	$3.85	548,361
2020-02-27	$5.37	$5.38	$5.18	$5.20	$3.96	264,324
2020-02-26	$5.38	$5.44	$5.35	$5.40	$4.11	254,315
2020-02-25	$5.61	$5.64	$5.30	$5.43	$4.14	389,287
2020-02-24	$5.70	$5.71	$5.57	$5.60	$4.26	279,348
2020-02-21	$5.84	$5.84	$5.72	$5.77	$4.39	335,448
2020-02-20	$5.80	$5.86	$5.80	$5.84	$4.45	147,287
2020-02-19	$5.82	$5.85	$5.80	$5.83	$4.44	96,309
2020-02-18	$5.76	$5.83	$5.76	$5.83	$4.44	106,576
2020-02-14	$5.68	$5.77	$5.68	$5.77	$4.39	168,690
2020-02-13	$5.69	$5.75	$5.68	$5.70	$4.34	391,445
2020-02-12	$5.73	$5.75	$5.67	$5.71	$4.35	280,975
2020-02-11	$5.73	$5.74	$5.68	$5.72	$4.36	177,537
2020-02-10	$5.74	$5.79	$5.70	$5.74	$4.37	143,295
2020-02-07	$5.72	$5.79	$5.71	$5.76	$4.39	162,651
2020-02-06	$5.75	$5.76	$5.71	$5.71	$4.35	130,619
2020-02-05	$5.66	$5.71	$5.66	$5.71	$4.35	103,006
2020-02-04	$5.60	$5.64	$5.59	$5.64	$4.30	87,442
2020-02-03	$5.55	$5.58	$5.54	$5.58	$4.25	138,006
2020-01-31	$5.61	$5.61	$5.56	$5.58	$4.25	149,823
2020-01-30	$5.59	$5.64	$5.59	$5.61	$4.27	82,602
2020-01-29	$5.63	$5.65	$5.60	$5.63	$4.29	122,416
2020-01-28	$5.56	$5.65	$5.55	$5.60	$4.26	185,458
2020-01-27	$5.65	$5.65	$5.56	$5.57	$4.24	211,235
2020-01-24	$5.70	$5.75	$5.64	$5.68	$4.33	213,843
2020-01-23	$5.70	$5.70	$5.66	$5.70	$4.34	120,949
2020-01-22	$5.68	$5.71	$5.68	$5.69	$4.33	178,101
2020-01-21	$5.60	$5.72	$5.60	$5.71	$4.35	684,680
2020-01-17	$5.61	$5.64	$5.57	$5.64	$4.30	222,937
2020-01-16	$5.61	$5.62	$5.56	$5.61	$4.27	460,645
2020-01-15	$5.61	$5.62	$5.57	$5.62	$4.28	245,784
2020-01-14	$5.59	$5.62	$5.55	$5.61	$4.27	371,487
2020-01-13	$5.59	$5.61	$5.53	$5.59	$4.26	165,679
2020-01-10	$5.59	$5.61	$5.55	$5.57	$4.24	152,638
2020-01-09	$5.54	$5.58	$5.53	$5.57	$4.24	185,063
2020-01-08	$5.52	$5.56	$5.51	$5.51	$4.20	435,737
2020-01-07	$5.58	$5.59	$5.48	$5.52	$4.20	483,637
2020-01-06	$5.64	$5.65	$5.56	$5.59	$4.26	216,689
2020-01-03	$5.63	$5.71	$5.63	$5.67	$4.32	118,512
2020-01-02	$5.66	$5.70	$5.63	$5.65	$4.30	208,204
2019-12-31	$5.64	$5.70	$5.64	$5.66	$4.31	110,734
2019-12-30	$5.61	$5.65	$5.59	$5.65	$4.30	153,741
2019-12-27	$5.65	$5.65	$5.58	$5.60	$4.26	116,620
2019-12-26	$5.60	$5.64	$5.59	$5.60	$4.26	80,371
2019-12-24	$5.63	$5.66	$5.58	$5.59	$4.26	118,968
2019-12-23	$5.62	$5.64	$5.60	$5.63	$4.29	156,685
2019-12-20	$5.62	$5.62	$5.59	$5.61	$4.27	156,089
2019-12-19	$5.57	$5.65	$5.52	$5.62	$4.28	164,105
2019-12-18	$5.58	$5.60	$5.52	$5.54	$4.22	118,501
2019-12-17	$5.54	$5.56	$5.51	$5.56	$4.23	119,706
2019-12-16	$5.49	$5.50	$5.46	$5.50	$4.19	176,329
2019-12-13	$5.47	$5.49	$5.46	$5.47	$4.17	140,367
2019-12-12	$5.49	$5.49	$5.39	$5.44	$4.14	233,070
2019-12-11	$5.53	$5.59	$5.53	$5.59	$4.15	197,689
2019-12-10	$5.52	$5.56	$5.50	$5.50	$4.08	177,758
2019-12-09	$5.53	$5.60	$5.53	$5.53	$4.10	148,128
2019-12-06	$5.48	$5.58	$5.48	$5.53	$4.10	184,621
2019-12-05	$5.53	$5.53	$5.43	$5.49	$4.07	311,327
2019-12-04	$5.50	$5.51	$5.45	$5.51	$4.09	148,824
2019-12-03	$5.45	$5.50	$5.43	$5.49	$4.07	104,992
2019-12-02	$5.54	$5.55	$5.45	$5.48	$4.06	153,538
2019-11-29	$5.59	$5.60	$5.51	$5.55	$4.12	82,449
2019-11-27	$5.56	$5.63	$5.53	$5.59	$4.15	163,328
2019-11-26	$5.53	$5.59	$5.53	$5.55	$4.12	166,700
2019-11-25	$5.54	$5.54	$5.52	$5.52	$4.09	100,117
2019-11-22	$5.53	$5.54	$5.52	$5.52	$4.09	82,172
2019-11-21	$5.52	$5.53	$5.49	$5.52	$4.09	61,991
2019-11-20	$5.49	$5.55	$5.49	$5.53	$4.10	106,295
2019-11-19	$5.48	$5.52	$5.45	$5.50	$4.08	117,663
2019-11-18	$5.51	$5.52	$5.45	$5.48	$4.06	239,926
2019-11-15	$5.49	$5.53	$5.47	$5.50	$4.08	107,574
2019-11-14	$5.50	$5.53	$5.45	$5.51	$4.09	256,315
2019-11-13	$5.54	$5.55	$5.50	$5.51	$4.09	107,604
2019-11-12	$5.52	$5.55	$5.50	$5.53	$4.10	105,078
2019-11-11	$5.56	$5.58	$5.50	$5.53	$4.10	161,530
2019-11-08	$5.54	$5.59	$5.53	$5.58	$4.14	143,438
2019-11-07	$5.50	$5.54	$5.50	$5.53	$4.10	96,075
2019-11-06	$5.51	$5.54	$5.48	$5.49	$4.07	97,572
2019-11-05	$5.57	$5.59	$5.48	$5.53	$4.10	145,593
2019-11-04	$5.53	$5.60	$5.51	$5.52	$4.09	88,098
2019-11-01	$5.58	$5.58	$5.49	$5.50	$4.08	96,022
2019-10-31	$5.58	$5.60	$5.51	$5.55	$4.12	88,510
2019-10-30	$5.54	$5.57	$5.51	$5.56	$4.12	148,263
2019-10-29	$5.45	$5.56	$5.45	$5.53	$4.10	144,490
2019-10-28	$5.50	$5.50	$5.43	$5.43	$4.03	91,559
2019-10-25	$5.40	$5.50	$5.39	$5.50	$4.08	101,770
2019-10-24	$5.41	$5.43	$5.40	$5.41	$4.01	103,882
2019-10-23	$5.42	$5.42	$5.39	$5.42	$4.02	55,076
2019-10-22	$5.44	$5.46	$5.37	$5.41	$4.01	183,799
2019-10-21	$5.41	$5.44	$5.39	$5.44	$4.04	58,911
2019-10-18	$5.39	$5.42	$5.37	$5.38	$3.99	89,363
2019-10-17	$5.39	$5.40	$5.38	$5.40	$4.01	52,876
2019-10-16	$5.38	$5.40	$5.36	$5.40	$4.01	77,226
2019-10-15	$5.36	$5.40	$5.36	$5.37	$3.98	105,256
2019-10-14	$5.37	$5.39	$5.35	$5.36	$3.98	63,978
2019-10-11	$5.37	$5.38	$5.33	$5.36	$3.98	135,090
2019-10-10	$5.34	$5.37	$5.30	$5.34	$3.96	133,586
2019-10-09	$5.33	$5.42	$5.32	$5.35	$3.97	179,014
2019-10-08	$5.32	$5.34	$5.28	$5.31	$3.94	120,296
2019-10-07	$5.39	$5.41	$5.31	$5.31	$3.94	96,999
2019-10-04	$5.36	$5.41	$5.33	$5.39	$4.00	86,305
2019-10-03	$5.41	$5.43	$5.32	$5.36	$3.98	140,528
2019-10-02	$5.40	$5.44	$5.37	$5.42	$4.02	223,774
2019-10-01	$5.48	$5.55	$5.37	$5.40	$4.01	202,881
2019-09-30	$5.40	$5.44	$5.38	$5.43	$4.03	96,739
2019-09-27	$5.40	$5.41	$5.39	$5.41	$4.01	90,070
2019-09-26	$5.37	$5.41	$5.35	$5.41	$4.01	100,392
2019-09-25	$5.40	$5.43	$5.35	$5.38	$3.99	82,654
2019-09-24	$5.44	$5.45	$5.36	$5.39	$4.00	100,720
2019-09-23	$5.48	$5.49	$5.40	$5.41	$4.01	62,793
2019-09-20	$5.46	$5.49	$5.44	$5.47	$4.06	87,070
2019-09-19	$5.39	$5.46	$5.39	$5.44	$4.04	90,285
2019-09-18	$5.34	$5.38	$5.31	$5.38	$3.99	59,335
2019-09-17	$5.37	$5.38	$5.32	$5.34	$3.96	99,918
2019-09-16	$5.38	$5.38	$5.32	$5.35	$3.97	90,401
2019-09-13	$5.39	$5.43	$5.35	$5.38	$3.99	72,666
2019-09-12	$5.38	$5.41	$5.35	$5.38	$3.99	128,355
2019-09-11	$5.48	$5.53	$5.47	$5.51	$3.98	137,080
2019-09-10	$5.44	$5.48	$5.42	$5.48	$3.96	85,200
2019-09-09	$5.40	$5.48	$5.40	$5.44	$3.93	103,097
2019-09-06	$5.42	$5.43	$5.37	$5.41	$3.91	158,339
2019-09-05	$5.41	$5.47	$5.40	$5.43	$3.92	111,712
2019-09-04	$5.40	$5.44	$5.40	$5.41	$3.91	92,868
2019-09-03	$5.38	$5.43	$5.37	$5.40	$3.90	77,962
2019-08-30	$5.36	$5.42	$5.36	$5.41	$3.91	65,126
2019-08-29	$5.37	$5.38	$5.32	$5.35	$3.86	121,582
2019-08-28	$5.38	$5.42	$5.31	$5.32	$3.84	239,804
2019-08-27	$5.41	$5.42	$5.38	$5.39	$3.89	81,880
2019-08-26	$5.39	$5.43	$5.38	$5.41	$3.91	58,420
2019-08-23	$5.43	$5.45	$5.36	$5.37	$3.88	141,507
2019-08-22	$5.39	$5.43	$5.38	$5.41	$3.91	73,896
2019-08-21	$5.36	$5.42	$5.36	$5.40	$3.90	78,842
2019-08-20	$5.34	$5.39	$5.34	$5.36	$3.87	72,852
2019-08-19	$5.31	$5.43	$5.27	$5.34	$3.86	66,837
2019-08-16	$5.31	$5.35	$5.27	$5.31	$3.83	87,963
2019-08-15	$5.39	$5.43	$5.28	$5.31	$3.83	198,710
2019-08-14	$5.44	$5.44	$5.37	$5.37	$3.88	73,309
2019-08-13	$5.40	$5.47	$5.37	$5.45	$3.94	75,256
2019-08-12	$5.39	$5.43	$5.35	$5.39	$3.89	71,682
2019-08-09	$5.48	$5.48	$5.42	$5.42	$3.91	51,454
2019-08-08	$5.46	$5.49	$5.45	$5.47	$3.95	71,476
2019-08-07	$5.44	$5.45	$5.41	$5.44	$3.93	65,859
2019-08-06	$5.45	$5.46	$5.42	$5.46	$3.94	127,465
2019-08-05	$5.42	$5.43	$5.33	$5.37	$3.88	139,809
2019-08-02	$5.42	$5.43	$5.38	$5.41	$3.91	61,119
2019-08-01	$5.45	$5.48	$5.39	$5.41	$3.91	64,994
2019-07-31	$5.40	$5.43	$5.40	$5.42	$3.91	77,281
2019-07-30	$5.44	$5.45	$5.38	$5.41	$3.91	161,959
2019-07-29	$5.47	$5.47	$5.43	$5.46	$3.94	61,526
2019-07-26	$5.44	$5.48	$5.44	$5.44	$3.93	50,862
2019-07-25	$5.44	$5.46	$5.42	$5.43	$3.92	58,052
2019-07-24	$5.42	$5.46	$5.40	$5.43	$3.92	132,846
2019-07-23	$5.43	$5.45	$5.39	$5.42	$3.91	165,245
2019-07-22	$5.44	$5.46	$5.42	$5.44	$3.93	74,355
2019-07-19	$5.48	$5.49	$5.43	$5.45	$3.94	61,141
2019-07-18	$5.45	$5.48	$5.43	$5.46	$3.94	106,718
2019-07-17	$5.50	$5.50	$5.43	$5.46	$3.94	108,341
2019-07-16	$5.51	$5.55	$5.48	$5.50	$3.97	100,959
2019-07-15	$5.50	$5.52	$5.47	$5.50	$3.97	84,384
2019-07-12	$5.50	$5.52	$5.48	$5.50	$3.97	89,914
2019-07-11	$5.51	$5.53	$5.47	$5.49	$3.96	128,410
2019-07-10	$5.44	$5.51	$5.42	$5.50	$3.97	132,930
2019-07-09	$5.42	$5.44	$5.38	$5.42	$3.91	151,729
2019-07-08	$5.47	$5.49	$5.37	$5.42	$3.91	129,724
2019-07-05	$5.51	$5.51	$5.45	$5.49	$3.96	125,500
2019-07-03	$5.51	$5.54	$5.48	$5.53	$3.99	80,658
2019-07-02	$5.53	$5.54	$5.40	$5.46	$3.94	255,653
2019-07-01	$5.49	$5.53	$5.47	$5.50	$3.97	187,450
2019-06-28	$5.47	$5.48	$5.41	$5.48	$3.96	171,423
2019-06-27	$5.44	$5.47	$5.35	$5.44	$3.93	257,962
2019-06-26	$5.44	$5.47	$5.39	$5.43	$3.92	101,814
2019-06-25	$5.49	$5.49	$5.42	$5.43	$3.92	111,289
2019-06-24	$5.49	$5.52	$5.47	$5.49	$3.96	141,211
2019-06-21	$5.45	$5.50	$5.41	$5.46	$3.94	155,921
2019-06-20	$5.51	$5.54	$5.38	$5.47	$3.95	290,267
2019-06-19	$5.51	$5.51	$5.42	$5.47	$3.95	166,738
2019-06-18	$5.44	$5.51	$5.42	$5.48	$3.96	106,891
2019-06-17	$5.40	$5.43	$5.36	$5.41	$3.91	89,462
2019-06-14	$5.41	$5.43	$5.38	$5.40	$3.90	74,964
2019-06-13	$5.47	$5.47	$5.38	$5.42	$3.91	134,754
2019-06-12	$5.56	$5.58	$5.51	$5.58	$3.92	238,419
2019-06-11	$5.54	$5.58	$5.50	$5.56	$3.91	188,461
2019-06-10	$5.54	$5.57	$5.50	$5.54	$3.90	131,705
2019-06-07	$5.57	$5.60	$5.52	$5.57	$3.92	123,389
2019-06-06	$5.59	$5.59	$5.50	$5.56	$3.91	161,579
2019-06-05	$5.50	$5.63	$5.45	$5.57	$3.92	265,248
2019-06-04	$5.42	$5.48	$5.40	$5.47	$3.85	146,572
2019-06-03	$5.33	$5.41	$5.32	$5.34	$3.76	138,343
2019-05-31	$5.33	$5.38	$5.32	$5.34	$3.76	97,565
2019-05-30	$5.33	$5.40	$5.33	$5.34	$3.76	79,234
2019-05-29	$5.45	$5.50	$5.35	$5.35	$3.76	179,215
2019-05-28	$5.57	$5.59	$5.49	$5.49	$3.86	130,976
2019-05-24	$5.58	$5.63	$5.55	$5.57	$3.92	103,167
2019-05-23	$5.60	$5.67	$5.54	$5.58	$3.92	170,812
2019-05-22	$5.67	$5.74	$5.59	$5.61	$3.94	337,161
2019-05-21	$5.52	$5.74	$5.51	$5.66	$3.98	468,261
2019-05-20	$5.41	$5.55	$5.39	$5.47	$3.85	268,684
2019-05-17	$5.33	$5.43	$5.32	$5.42	$3.81	280,214
2019-05-16	$5.36	$5.38	$5.32	$5.35	$3.76	136,786
2019-05-15	$5.32	$5.39	$5.26	$5.36	$3.77	200,754
2019-05-14	$5.29	$5.35	$5.29	$5.32	$3.74	92,941
2019-05-13	$5.30	$5.31	$5.25	$5.30	$3.73	105,650
2019-05-10	$5.26	$5.34	$5.26	$5.33	$3.75	123,464
2019-05-09	$5.27	$5.28	$5.20	$5.26	$3.70	87,635
2019-05-08	$5.26	$5.30	$5.26	$5.27	$3.71	96,024
2019-05-07	$5.27	$5.27	$5.24	$5.24	$3.68	66,105
2019-05-06	$5.29	$5.33	$5.27	$5.30	$3.73	196,140
2019-05-03	$5.26	$5.32	$5.26	$5.31	$3.73	98,765
2019-05-02	$5.28	$5.30	$5.25	$5.26	$3.70	76,394
2019-05-01	$5.27	$5.31	$5.27	$5.29	$3.72	101,319
2019-04-30	$5.26	$5.29	$5.24	$5.26	$3.70	55,071
2019-04-29	$5.24	$5.28	$5.23	$5.25	$3.69	146,554
2019-04-26	$5.22	$5.25	$5.20	$5.24	$3.68	99,733
2019-04-25	$5.22	$5.22	$5.18	$5.21	$3.66	84,925
2019-04-24	$5.24	$5.24	$5.21	$5.22	$3.67	107,246
2019-04-23	$5.25	$5.25	$5.21	$5.23	$3.68	96,184
2019-04-22	$5.23	$5.27	$5.19	$5.25	$3.69	297,402
2019-04-18	$5.25	$5.30	$5.21	$5.22	$3.67	169,323
2019-04-17	$5.28	$5.35	$5.24	$5.26	$3.70	93,600
2019-04-16	$5.28	$5.28	$5.25	$5.27	$3.71	132,942
2019-04-15	$5.29	$5.29	$5.24	$5.28	$3.71	187,929
2019-04-12	$5.31	$5.31	$5.26	$5.28	$3.71	99,015
2019-04-11	$5.34	$5.34	$5.29	$5.31	$3.73	141,277
2019-04-10	$5.29	$5.33	$5.28	$5.33	$3.75	103,066
2019-04-09	$5.27	$5.30	$5.24	$5.27	$3.71	176,379
2019-04-08	$5.29	$5.32	$5.26	$5.27	$3.71	192,409
2019-04-05	$5.31	$5.31	$5.27	$5.27	$3.71	83,418
2019-04-04	$5.28	$5.30	$5.27	$5.30	$3.73	112,321
2019-04-03	$5.26	$5.29	$5.25	$5.27	$3.71	98,743
2019-04-02	$5.26	$5.27	$5.23	$5.26	$3.70	207,769
2019-04-01	$5.28	$5.31	$5.25	$5.27	$3.71	249,110
2019-03-29	$5.25	$5.28	$5.24	$5.24	$3.68	130,678
2019-03-28	$5.29	$5.29	$5.25	$5.27	$3.71	136,467
2019-03-27	$5.26	$5.28	$5.25	$5.27	$3.71	121,054
2019-03-26	$5.28	$5.31	$5.25	$5.25	$3.69	122,749
2019-03-25	$5.27	$5.29	$5.26	$5.28	$3.71	71,656
2019-03-22	$5.27	$5.29	$5.22	$5.26	$3.70	142,891
2019-03-21	$5.23	$5.30	$5.23	$5.25	$3.69	70,152
2019-03-20	$5.23	$5.26	$5.22	$5.24	$3.68	109,083
2019-03-19	$5.25	$5.27	$5.24	$5.24	$3.68	77,802
2019-03-18	$5.26	$5.27	$5.25	$5.26	$3.70	58,214
2019-03-15	$5.23	$5.27	$5.23	$5.25	$3.69	117,986
2019-03-14	$5.21	$5.24	$5.19	$5.23	$3.68	51,574
2019-03-13	$5.16	$5.22	$5.07	$5.21	$3.66	203,335
2019-03-12	$5.15	$5.21	$5.15	$5.16	$3.63	193,635
2019-03-11	$5.11	$5.18	$5.11	$5.16	$3.63	244,246
2019-03-08	$5.24	$5.27	$5.21	$5.26	$3.60	186,281
2019-03-07	$5.28	$5.30	$5.23	$5.24	$3.58	376,820
2019-03-06	$5.29	$5.31	$5.27	$5.29	$3.62	96,615
2019-03-05	$5.30	$5.31	$5.29	$5.30	$3.62	127,049
2019-03-04	$5.35	$5.35	$5.30	$5.30	$3.62	69,342
2019-03-01	$5.31	$5.36	$5.30	$5.34	$3.65	86,929
2019-02-28	$5.30	$5.33	$5.29	$5.30	$3.62	70,395
2019-02-27	$5.32	$5.33	$5.29	$5.30	$3.62	121,876
2019-02-26	$5.31	$5.33	$5.30	$5.33	$3.64	133,820
2019-02-25	$5.37	$5.38	$5.31	$5.32	$3.64	159,615
2019-02-22	$5.30	$5.34	$5.30	$5.34	$3.65	95,450
2019-02-21	$5.29	$5.30	$5.27	$5.29	$3.62	70,551
2019-02-20	$5.27	$5.30	$5.26	$5.30	$3.62	67,555
2019-02-19	$5.28	$5.29	$5.25	$5.26	$3.60	74,840
2019-02-15	$5.26	$5.29	$5.25	$5.29	$3.62	77,919
2019-02-14	$5.22	$5.25	$5.22	$5.24	$3.58	60,830
2019-02-13	$5.26	$5.28	$5.24	$5.24	$3.58	56,802
2019-02-12	$5.22	$5.27	$5.20	$5.25	$3.59	88,759
2019-02-11	$5.19	$5.22	$5.18	$5.22	$3.57	130,994
2019-02-08	$5.19	$5.21	$5.16	$5.18	$3.54	147,247
2019-02-07	$5.18	$5.21	$5.15	$5.20	$3.55	207,050
2019-02-06	$5.18	$5.22	$5.16	$5.18	$3.54	97,793
2019-02-05	$5.18	$5.22	$5.18	$5.20	$3.55	120,077
2019-02-04	$5.19	$5.22	$5.18	$5.18	$3.54	92,040
2019-02-01	$5.10	$5.21	$5.06	$5.21	$3.56	255,285
2019-01-31	$5.16	$5.17	$5.13	$5.16	$3.53	144,653
2019-01-30	$5.11	$5.17	$5.11	$5.15	$3.52	92,851
2019-01-29	$5.10	$5.15	$5.09	$5.11	$3.49	67,628
2019-01-28	$5.08	$5.12	$5.02	$5.11	$3.49	246,395
2019-01-25	$5.13	$5.16	$5.07	$5.08	$3.47	310,852
2019-01-24	$5.18	$5.18	$5.13	$5.14	$3.51	111,053
2019-01-23	$5.22	$5.22	$5.15	$5.15	$3.52	155,071
2019-01-22	$5.21	$5.23	$5.17	$5.20	$3.55	366,757
2019-01-18	$5.18	$5.26	$5.17	$5.22	$3.57	258,938
2019-01-17	$5.10	$5.20	$5.09	$5.19	$3.55	166,410
2019-01-16	$5.11	$5.17	$5.10	$5.13	$3.51	174,608
2019-01-15	$5.15	$5.18	$5.12	$5.13	$3.51	114,683
2019-01-14	$5.14	$5.17	$5.09	$5.16	$3.53	107,198
2019-01-11	$5.11	$5.20	$5.08	$5.15	$3.52	432,463
2019-01-10	$5.07	$5.13	$5.06	$5.12	$3.50	89,697
2019-01-09	$5.07	$5.11	$5.03	$5.07	$3.47	207,645
2019-01-08	$5.03	$5.06	$5.00	$5.05	$3.45	85,565
2019-01-07	$4.95	$5.01	$4.93	$5.00	$3.42	129,397
2019-01-04	$4.84	$4.94	$4.84	$4.93	$3.37	62,300
2019-01-03	$4.80	$4.86	$4.79	$4.80	$3.28	189,984
2019-01-02	$4.64	$4.81	$4.64	$4.79	$3.27	324,032
2018-12-31	$4.69	$4.71	$4.58	$4.64	$3.17	663,749
2018-12-28	$4.61	$4.72	$4.56	$4.70	$3.21	396,438
2018-12-27	$4.60	$4.64	$4.56	$4.63	$3.16	336,902
2018-12-26	$4.55	$4.68	$4.55	$4.64	$3.17	474,473
2018-12-24	$4.53	$4.63	$4.50	$4.62	$3.16	246,784
2018-12-21	$4.55	$4.64	$4.47	$4.55	$3.11	427,537
2018-12-20	$4.76	$4.79	$4.61	$4.64	$3.17	396,307
2018-12-19	$4.88	$4.88	$4.77	$4.77	$3.26	281,931
2018-12-18	$4.86	$4.88	$4.81	$4.87	$3.33	208,440
2018-12-17	$4.96	$4.98	$4.85	$4.85	$3.31	175,071
2018-12-14	$4.95	$5.00	$4.92	$4.94	$3.38	186,224
2018-12-13	$5.08	$5.14	$5.08	$5.12	$3.39	248,358
2018-12-12	$5.10	$5.13	$5.08	$5.08	$3.37	236,437
2018-12-11	$5.18	$5.18	$5.06	$5.07	$3.36	559,266
2018-12-10	$5.16	$5.17	$5.10	$5.14	$3.41	207,427
2018-12-07	$5.14	$5.19	$5.13	$5.13	$3.40	176,714
2018-12-06	$5.10	$5.18	$5.07	$5.16	$3.42	210,547
2018-12-04	$5.22	$5.24	$5.18	$5.18	$3.43	163,586
2018-12-03	$5.22	$5.26	$5.22	$5.23	$3.47	106,029
2018-11-30	$5.21	$5.23	$5.19	$5.20	$3.45	107,270
2018-11-29	$5.21	$5.23	$5.17	$5.22	$3.46	201,077
2018-11-28	$5.20	$5.23	$5.19	$5.21	$3.45	160,729
2018-11-27	$5.22	$5.23	$5.17	$5.22	$3.46	240,425
2018-11-26	$5.19	$5.28	$5.17	$5.24	$3.47	294,887
2018-11-23	$5.16	$5.19	$5.15	$5.19	$3.44	135,686
2018-11-21	$5.16	$5.19	$5.14	$5.15	$3.41	158,546
2018-11-20	$5.10	$5.16	$5.10	$5.16	$3.42	198,376
2018-11-19	$5.12	$5.16	$5.11	$5.12	$3.39	105,258
2018-11-16	$5.15	$5.16	$5.12	$5.16	$3.42	59,488
2018-11-15	$5.10	$5.18	$5.09	$5.14	$3.41	166,875
2018-11-14	$5.19	$5.19	$5.12	$5.13	$3.40	105,561
2018-11-13	$5.16	$5.20	$5.14	$5.19	$3.44	152,447
2018-11-12	$5.17	$5.18	$5.14	$5.15	$3.41	153,705
2018-11-09	$5.13	$5.18	$5.11	$5.16	$3.42	157,628
2018-11-08	$5.13	$5.18	$5.11	$5.13	$3.40	144,284
2018-11-07	$5.07	$5.17	$5.07	$5.12	$3.39	222,668
2018-11-06	$5.05	$5.09	$5.04	$5.06	$3.35	106,551
2018-11-05	$5.00	$5.04	$4.98	$5.03	$3.33	127,192
2018-11-02	$5.00	$5.02	$4.96	$5.01	$3.32	92,939
2018-11-01	$4.95	$5.01	$4.95	$4.99	$3.31	100,608
2018-10-31	$4.97	$4.98	$4.93	$4.94	$3.27	144,497
2018-10-30	$4.95	$4.97	$4.90	$4.97	$3.29	199,319
2018-10-29	$4.99	$5.04	$4.95	$4.96	$3.29	185,472
2018-10-26	$5.05	$5.05	$4.97	$4.99	$3.31	187,103
2018-10-25	$5.07	$5.11	$5.06	$5.07	$3.36	418,075
2018-10-24	$5.11	$5.14	$5.04	$5.06	$3.35	122,410
2018-10-23	$5.12	$5.13	$5.08	$5.09	$3.37	136,625
2018-10-22	$5.14	$5.18	$5.13	$5.15	$3.41	100,761
2018-10-19	$5.14	$5.16	$5.13	$5.14	$3.41	56,384
2018-10-18	$5.11	$5.16	$5.10	$5.14	$3.41	202,224
2018-10-17	$5.16	$5.18	$5.11	$5.11	$3.39	124,677
2018-10-16	$5.14	$5.19	$5.12	$5.18	$3.43	134,513
2018-10-15	$5.10	$5.15	$5.08	$5.13	$3.40	70,855
2018-10-12	$5.10	$5.12	$5.08	$5.09	$3.37	88,973
2018-10-11	$5.12	$5.14	$5.03	$5.09	$3.37	229,616
2018-10-10	$5.20	$5.23	$5.11	$5.12	$3.39	184,095
2018-10-09	$5.19	$5.21	$5.18	$5.21	$3.45	80,740
2018-10-08	$5.15	$5.19	$5.12	$5.19	$3.44	217,706
2018-10-05	$5.25	$5.27	$5.15	$5.17	$3.43	265,160
2018-10-04	$5.30	$5.31	$5.22	$5.26	$3.49	187,604
2018-10-03	$5.34	$5.34	$5.30	$5.31	$3.52	79,324
2018-10-02	$5.34	$5.34	$5.30	$5.34	$3.54	182,717
2018-10-01	$5.31	$5.34	$5.30	$5.33	$3.53	222,295
2018-09-28	$5.30	$5.31	$5.29	$5.29	$3.51	147,841
2018-09-27	$5.32	$5.35	$5.30	$5.30	$3.51	250,636
2018-09-26	$5.37	$5.40	$5.30	$5.33	$3.53	393,919
2018-09-25	$5.40	$5.40	$5.36	$5.39	$3.57	178,453
2018-09-24	$5.39	$5.44	$5.36	$5.40	$3.58	266,616
2018-09-21	$5.41	$5.42	$5.38	$5.40	$3.58	217,819
2018-09-20	$5.43	$5.45	$5.40	$5.43	$3.60	72,593
2018-09-19	$5.43	$5.46	$5.40	$5.41	$3.59	133,747
2018-09-18	$5.42	$5.46	$5.42	$5.45	$3.61	90,862
2018-09-17	$5.43	$5.46	$5.41	$5.43	$3.60	124,516
2018-09-14	$5.44	$5.47	$5.40	$5.41	$3.59	224,600
2018-09-13	$5.60	$5.60	$5.57	$5.59	$3.60	141,078
2018-09-12	$5.57	$5.61	$5.56	$5.57	$3.59	216,267
2018-09-11	$5.55	$5.60	$5.54	$5.57	$3.59	134,224
2018-09-10	$5.53	$5.56	$5.52	$5.55	$3.57	104,983
2018-09-07	$5.54	$5.55	$5.50	$5.53	$3.56	180,708
2018-09-06	$5.53	$5.55	$5.51	$5.54	$3.57	252,673
2018-09-05	$5.53	$5.56	$5.52	$5.54	$3.57	144,235
2018-09-04	$5.55	$5.57	$5.52	$5.53	$3.56	150,464
2018-08-31	$5.55	$5.58	$5.55	$5.57	$3.59	119,409
2018-08-30	$5.56	$5.58	$5.55	$5.56	$3.58	85,906
2018-08-29	$5.58	$5.58	$5.57	$5.57	$3.59	91,252
2018-08-28	$5.59	$5.59	$5.57	$5.57	$3.59	99,483
2018-08-27	$5.56	$5.59	$5.54	$5.58	$3.59	126,328
2018-08-24	$5.57	$5.59	$5.53	$5.58	$3.59	272,892
2018-08-23	$5.57	$5.60	$5.53	$5.53	$3.56	111,872
2018-08-22	$5.56	$5.59	$5.56	$5.59	$3.60	133,396
2018-08-21	$5.56	$5.61	$5.55	$5.55	$3.57	148,049
2018-08-20	$5.53	$5.57	$5.50	$5.57	$3.59	174,596
2018-08-17	$5.49	$5.53	$5.48	$5.52	$3.55	87,062
2018-08-16	$5.44	$5.48	$5.44	$5.47	$3.52	112,240
2018-08-15	$5.45	$5.46	$5.43	$5.43	$3.50	109,425
2018-08-14	$5.47	$5.47	$5.46	$5.47	$3.52	97,555
2018-08-13	$5.47	$5.47	$5.46	$5.47	$3.52	108,736
2018-08-10	$5.51	$5.53	$5.46	$5.48	$3.53	152,566
2018-08-09	$5.53	$5.54	$5.52	$5.54	$3.57	61,343
2018-08-08	$5.53	$5.54	$5.53	$5.54	$3.57	73,935
2018-08-07	$5.52	$5.54	$5.51	$5.53	$3.56	126,302
2018-08-06	$5.53	$5.53	$5.49	$5.49	$3.53	114,157
2018-08-03	$5.48	$5.52	$5.47	$5.52	$3.55	147,275
2018-08-02	$5.51	$5.52	$5.47	$5.50	$3.54	127,714
2018-08-01	$5.50	$5.54	$5.47	$5.51	$3.55	186,930
2018-07-31	$5.49	$5.54	$5.48	$5.51	$3.55	162,529
2018-07-30	$5.51	$5.53	$5.47	$5.47	$3.52	152,729
2018-07-27	$5.55	$5.55	$5.49	$5.52	$3.55	122,295
2018-07-26	$5.52	$5.55	$5.51	$5.52	$3.55	196,731
2018-07-25	$5.52	$5.54	$5.52	$5.52	$3.55	108,800
2018-07-24	$5.58	$5.58	$5.51	$5.52	$3.55	135,282
2018-07-23	$5.57	$5.57	$5.53	$5.56	$3.58	86,363
2018-07-20	$5.57	$5.57	$5.54	$5.56	$3.58	73,891
2018-07-19	$5.56	$5.58	$5.54	$5.57	$3.59	145,631
2018-07-18	$5.60	$5.61	$5.55	$5.55	$3.57	229,392
2018-07-17	$5.59	$5.63	$5.59	$5.60	$3.61	90,332
2018-07-16	$5.63	$5.64	$5.58	$5.59	$3.60	90,131
2018-07-13	$5.66	$5.66	$5.62	$5.64	$3.63	98,709
2018-07-12	$5.65	$5.66	$5.63	$5.66	$3.64	74,026
2018-07-11	$5.61	$5.64	$5.61	$5.63	$3.62	74,335
2018-07-10	$5.64	$5.64	$5.60	$5.64	$3.63	87,498
2018-07-09	$5.65	$5.67	$5.62	$5.62	$3.62	97,564
2018-07-06	$5.62	$5.65	$5.61	$5.65	$3.64	90,479
2018-07-05	$5.62	$5.63	$5.61	$5.61	$3.61	104,257
2018-07-03	$5.62	$5.63	$5.55	$5.62	$3.62	186,790
2018-07-02	$5.60	$5.61	$5.59	$5.60	$3.61	148,422
2018-06-29	$5.61	$5.63	$5.58	$5.59	$3.60	77,400
2018-06-28	$5.58	$5.62	$5.58	$5.62	$3.62	117,277
2018-06-27	$5.59	$5.61	$5.58	$5.60	$3.61	64,897
2018-06-26	$5.56	$5.61	$5.56	$5.60	$3.61	68,828
2018-06-25	$5.62	$5.62	$5.54	$5.55	$3.57	148,996
2018-06-22	$5.60	$5.63	$5.60	$5.63	$3.62	80,547
2018-06-21	$5.60	$5.62	$5.52	$5.58	$3.59	139,064
2018-06-20	$5.65	$5.65	$5.58	$5.59	$3.60	242,414
2018-06-19	$5.59	$5.62	$5.59	$5.62	$3.62	108,195
2018-06-18	$5.64	$5.64	$5.58	$5.62	$3.62	130,871
2018-06-15	$5.64	$5.65	$5.62	$5.65	$3.64	87,461
2018-06-14	$5.65	$5.66	$5.62	$5.63	$3.62	101,537
2018-06-13	$5.65	$5.66	$5.61	$5.66	$3.64	167,574
2018-06-12	$5.60	$5.66	$5.60	$5.66	$3.64	304,052
2018-06-11	$5.75	$5.77	$5.74	$5.75	$3.60	373,763
2018-06-08	$5.72	$5.76	$5.71	$5.76	$3.60	137,933
2018-06-07	$5.73	$5.74	$5.70	$5.72	$3.58	236,742
2018-06-06	$5.73	$5.76	$5.69	$5.76	$3.60	120,097
2018-06-05	$5.69	$5.74	$5.69	$5.73	$3.59	119,436
2018-06-04	$5.70	$5.71	$5.69	$5.71	$3.57	128,986
2018-06-01	$5.67	$5.72	$5.66	$5.72	$3.58	142,442
2018-05-31	$5.62	$5.68	$5.62	$5.68	$3.55	111,889
2018-05-30	$5.67	$5.67	$5.62	$5.62	$3.52	208,602
2018-05-29	$5.67	$5.68	$5.63	$5.68	$3.55	168,507
2018-05-25	$5.72	$5.73	$5.68	$5.71	$3.57	60,192
2018-05-24	$5.72	$5.74	$5.71	$5.72	$3.58	122,154
2018-05-23	$5.67	$5.72	$5.67	$5.72	$3.58	75,039
2018-05-22	$5.70	$5.70	$5.67	$5.69	$3.56	157,072
2018-05-21	$5.67	$5.70	$5.66	$5.69	$3.56	122,760
2018-05-18	$5.64	$5.70	$5.64	$5.70	$3.57	173,076
2018-05-17	$5.68	$5.69	$5.63	$5.63	$3.52	196,241
2018-05-16	$5.67	$5.70	$5.67	$5.70	$3.57	150,572
2018-05-15	$5.75	$5.76	$5.69	$5.70	$3.57	178,428
2018-05-14	$5.78	$5.82	$5.74	$5.76	$3.60	135,854
2018-05-11	$5.76	$5.79	$5.75	$5.76	$3.60	68,679
2018-05-10	$5.76	$5.77	$5.75	$5.77	$3.61	111,386
2018-05-09	$5.80	$5.82	$5.73	$5.76	$3.60	137,265
2018-05-08	$5.80	$5.82	$5.75	$5.80	$3.63	152,830
2018-05-07	$5.81	$5.83	$5.81	$5.81	$3.64	94,541
2018-05-04	$5.82	$5.84	$5.81	$5.81	$3.64	169,207
2018-05-03	$5.92	$5.92	$5.83	$5.85	$3.66	174,563
2018-05-02	$5.93	$5.95	$5.90	$5.95	$3.72	84,488
2018-05-01	$5.94	$5.94	$5.89	$5.93	$3.71	163,788
2018-04-30	$5.89	$5.95	$5.86	$5.95	$3.72	271,950
2018-04-27	$5.85	$5.88	$5.84	$5.87	$3.67	162,284
2018-04-26	$5.80	$5.86	$5.80	$5.86	$3.67	82,661
2018-04-25	$5.77	$5.80	$5.75	$5.76	$3.60	91,106
2018-04-24	$5.81	$5.82	$5.76	$5.80	$3.63	142,009
2018-04-23	$5.78	$5.81	$5.77	$5.79	$3.62	95,636
2018-04-20	$5.80	$5.82	$5.78	$5.80	$3.63	129,301
2018-04-19	$5.82	$5.83	$5.78	$5.82	$3.64	152,485
2018-04-18	$5.85	$5.86	$5.81	$5.83	$3.65	147,071
2018-04-17	$5.78	$5.89	$5.78	$5.83	$3.65	169,479
2018-04-16	$5.80	$5.85	$5.75	$5.77	$3.61	139,713
2018-04-13	$5.79	$5.81	$5.75	$5.77	$3.61	88,249
2018-04-12	$5.84	$5.87	$5.76	$5.76	$3.60	101,435
2018-04-11	$5.89	$5.89	$5.82	$5.84	$3.65	137,545
2018-04-10	$5.90	$5.92	$5.87	$5.90	$3.69	317,123
2018-04-09	$5.79	$5.91	$5.79	$5.90	$3.69	243,158
2018-04-06	$5.80	$5.85	$5.78	$5.79	$3.62	277,923
2018-04-05	$5.67	$5.83	$5.65	$5.83	$3.65	378,886
2018-04-04	$5.63	$5.68	$5.63	$5.67	$3.55	143,412
2018-04-03	$5.69	$5.70	$5.62	$5.66	$3.54	252,869
2018-04-02	$5.73	$5.74	$5.63	$5.67	$3.55	281,962
2018-03-29	$5.63	$5.69	$5.63	$5.69	$3.56	143,446
2018-03-28	$5.63	$5.67	$5.61	$5.62	$3.52	162,212
2018-03-27	$5.65	$5.65	$5.61	$5.63	$3.52	113,126
2018-03-26	$5.65	$5.67	$5.61	$5.64	$3.53	80,404
2018-03-23	$5.63	$5.63	$5.59	$5.60	$3.50	159,492
2018-03-22	$5.70	$5.70	$5.62	$5.62	$3.52	148,068
2018-03-21	$5.73	$5.74	$5.70	$5.71	$3.57	168,957
2018-03-20	$5.74	$5.74	$5.71	$5.73	$3.59	105,776
2018-03-19	$5.73	$5.73	$5.70	$5.72	$3.58	117,694
2018-03-16	$5.77	$5.77	$5.71	$5.72	$3.58	114,025
2018-03-15	$5.77	$5.77	$5.73	$5.76	$3.60	90,523
2018-03-14	$5.74	$5.75	$5.72	$5.75	$3.60	78,028
2018-03-13	$5.73	$5.75	$5.71	$5.71	$3.57	155,652
2018-03-12	$5.90	$5.91	$5.85	$5.87	$3.57	265,616
2018-03-09	$5.86	$5.92	$5.86	$5.87	$3.57	164,717
2018-03-08	$5.82	$5.85	$5.81	$5.82	$3.54	93,022
2018-03-07	$5.75	$5.82	$5.75	$5.81	$3.53	218,082
2018-03-06	$5.78	$5.78	$5.75	$5.75	$3.50	89,968
2018-03-05	$5.69	$5.76	$5.67	$5.76	$3.50	218,857
2018-03-02	$5.70	$5.71	$5.68	$5.71	$3.47	141,644
2018-03-01	$5.77	$5.78	$5.70	$5.72	$3.48	139,909
2018-02-28	$5.76	$5.79	$5.75	$5.76	$3.50	137,582
2018-02-27	$5.80	$5.81	$5.75	$5.76	$3.50	148,700
2018-02-26	$5.80	$5.84	$5.79	$5.81	$3.53	167,368
2018-02-23	$5.81	$5.82	$5.77	$5.79	$3.52	147,260
2018-02-22	$5.82	$5.82	$5.75	$5.77	$3.51	175,389
2018-02-21	$5.77	$5.78	$5.76	$5.77	$3.51	117,722
2018-02-20	$5.79	$5.80	$5.75	$5.76	$3.50	106,168
2018-02-16	$5.78	$5.81	$5.77	$5.80	$3.53	124,347
2018-02-15	$5.80	$5.80	$5.77	$5.79	$3.52	162,040
2018-02-14	$5.72	$5.78	$5.71	$5.78	$3.52	88,139
2018-02-13	$5.73	$5.75	$5.72	$5.74	$3.49	112,699
2018-02-12	$5.73	$5.79	$5.69	$5.72	$3.48	132,087
2018-02-09	$5.72	$5.73	$5.60	$5.69	$3.46	192,744
2018-02-08	$5.80	$5.85	$5.67	$5.70	$3.47	128,629
2018-02-07	$5.78	$5.90	$5.78	$5.82	$3.54	199,848
2018-02-06	$5.57	$5.78	$5.57	$5.75	$3.50	211,681
2018-02-05	$5.85	$5.89	$5.61	$5.63	$3.42	415,594
2018-02-02	$5.95	$5.95	$5.85	$5.91	$3.59	219,067
2018-02-01	$5.96	$5.96	$5.94	$5.96	$3.62	167,868
2018-01-31	$5.96	$5.96	$5.90	$5.96	$3.62	237,458
2018-01-30	$6.03	$6.05	$5.88	$5.93	$3.61	417,663
2018-01-29	$6.09	$6.09	$6.04	$6.06	$3.69	245,391
2018-01-26	$6.09	$6.10	$6.03	$6.10	$3.71	201,353
2018-01-25	$6.10	$6.11	$6.04	$6.05	$3.68	194,255
2018-01-24	$6.06	$6.10	$6.03	$6.09	$3.70	380,369
2018-01-23	$6.04	$6.06	$6.02	$6.02	$3.66	210,027
2018-01-22	$6.05	$6.05	$6.00	$6.03	$3.67	275,529
2018-01-19	$5.97	$6.04	$5.95	$6.03	$3.67	261,082
2018-01-18	$6.00	$6.03	$5.96	$5.97	$3.63	289,262
2018-01-17	$6.04	$6.05	$6.01	$6.05	$3.68	196,873
2018-01-16	$6.03	$6.08	$6.01	$6.03	$3.67	284,801
2018-01-12	$6.01	$6.01	$5.99	$6.00	$3.65	117,147
2018-01-11	$5.97	$6.00	$5.95	$5.99	$3.64	291,703
2018-01-10	$5.96	$5.99	$5.96	$5.96	$3.62	175,248
2018-01-09	$5.98	$5.99	$5.96	$5.98	$3.64	198,248
2018-01-08	$5.99	$6.01	$5.96	$5.98	$3.64	207,599
2018-01-05	$5.96	$6.00	$5.96	$5.99	$3.64	177,893
2018-01-04	$5.97	$6.01	$5.93	$5.95	$3.62	174,658
2018-01-03	$6.00	$6.01	$5.93	$5.95	$3.62	246,846
2018-01-02	$5.97	$5.99	$5.95	$5.97	$3.63	201,460
2017-12-29	$5.91	$5.95	$5.88	$5.93	$3.61	324,656
2017-12-28	$5.91	$5.95	$5.90	$5.92	$3.60	310,248
2017-12-27	$5.89	$5.93	$5.87	$5.91	$3.59	203,860
2017-12-26	$5.99	$5.99	$5.88	$5.90	$3.59	252,412
2017-12-22	$6.02	$6.02	$5.98	$5.98	$3.64	175,694
2017-12-21	$6.03	$6.04	$5.99	$6.00	$3.65	186,720
2017-12-20	$6.04	$6.06	$6.01	$6.04	$3.67	193,838
2017-12-19	$6.06	$6.07	$6.02	$6.04	$3.67	354,993
2017-12-18	$6.04	$6.05	$6.02	$6.05	$3.68	363,096
2017-12-15	$6.00	$6.04	$6.00	$6.04	$3.67	253,448
2017-12-14	$6.04	$6.05	$5.98	$5.99	$3.64	392,646
2017-12-13	$6.10	$6.10	$6.00	$6.04	$3.67	358,069
2017-12-12	$6.07	$6.09	$6.06	$6.08	$3.70	210,857
2017-12-11	$6.18	$6.30	$6.18	$6.27	$3.71	305,351
2017-12-08	$6.20	$6.21	$6.14	$6.17	$3.65	255,027
2017-12-07	$6.19	$6.21	$6.17	$6.18	$3.66	128,560
2017-12-06	$6.18	$6.21	$6.18	$6.19	$3.67	129,847
2017-12-05	$6.21	$6.21	$6.18	$6.21	$3.68	116,543
2017-12-04	$6.24	$6.26	$6.18	$6.18	$3.66	137,864
2017-12-01	$6.28	$6.28	$6.18	$6.22	$3.68	204,771
2017-11-30	$6.24	$6.28	$6.23	$6.28	$3.72	175,327
2017-11-29	$6.24	$6.24	$6.19	$6.22	$3.68	134,593
2017-11-28	$6.24	$6.26	$6.21	$6.23	$3.69	106,293
2017-11-27	$6.25	$6.26	$6.22	$6.23	$3.69	112,619
2017-11-24	$6.20	$6.27	$6.19	$6.27	$3.71	55,486
2017-11-22	$6.16	$6.19	$6.16	$6.18	$3.66	92,299
2017-11-21	$6.16	$6.20	$6.15	$6.17	$3.65	162,605
2017-11-20	$6.11	$6.15	$6.11	$6.14	$3.64	166,158
2017-11-17	$6.09	$6.13	$6.09	$6.12	$3.62	130,159
2017-11-16	$6.09	$6.15	$6.09	$6.11	$3.62	165,555
2017-11-15	$6.09	$6.09	$6.06	$6.08	$3.60	148,782
2017-11-14	$6.10	$6.12	$6.08	$6.11	$3.62	169,894
2017-11-13	$6.16	$6.16	$6.11	$6.12	$3.62	128,628
2017-11-10	$6.16	$6.18	$6.15	$6.15	$3.64	115,940
2017-11-09	$6.16	$6.19	$6.12	$6.19	$3.67	126,288
2017-11-08	$6.20	$6.22	$6.18	$6.19	$3.67	109,029
2017-11-07	$6.21	$6.22	$6.18	$6.18	$3.66	122,055
2017-11-06	$6.26	$6.26	$6.19	$6.23	$3.69	149,983
2017-11-03	$6.25	$6.25	$6.22	$6.24	$3.70	119,169
2017-11-02	$6.26	$6.28	$6.22	$6.23	$3.69	126,152
2017-11-01	$6.26	$6.31	$6.22	$6.25	$3.70	151,709
2017-10-31	$6.28	$6.28	$6.25	$6.26	$3.71	132,825
2017-10-30	$6.29	$6.30	$6.24	$6.25	$3.70	109,148
2017-10-27	$6.26	$6.29	$6.26	$6.29	$3.73	105,842
2017-10-26	$6.24	$6.26	$6.21	$6.23	$3.69	146,027
2017-10-25	$6.29	$6.30	$6.23	$6.23	$3.69	140,064
2017-10-24	$6.29	$6.31	$6.28	$6.30	$3.73	195,587
2017-10-23	$6.30	$6.30	$6.26	$6.27	$3.71	88,916
2017-10-20	$6.27	$6.30	$6.24	$6.27	$3.71	87,458
2017-10-19	$6.27	$6.27	$6.25	$6.26	$3.71	149,552
2017-10-18	$6.24	$6.27	$6.22	$6.25	$3.70	171,465
2017-10-17	$6.29	$6.31	$6.20	$6.25	$3.70	516,842
2017-10-16	$6.32	$6.33	$6.29	$6.31	$3.74	154,534
2017-10-13	$6.33	$6.34	$6.32	$6.33	$3.75	146,401
2017-10-12	$6.33	$6.34	$6.31	$6.32	$3.74	164,497
2017-10-11	$6.31	$6.33	$6.30	$6.32	$3.74	137,243
2017-10-10	$6.30	$6.31	$6.28	$6.30	$3.73	180,822
2017-10-09	$6.30	$6.30	$6.28	$6.29	$3.73	70,879
2017-10-06	$6.30	$6.31	$6.27	$6.29	$3.73	111,976
2017-10-05	$6.29	$6.31	$6.27	$6.29	$3.73	86,131
2017-10-04	$6.29	$6.31	$6.25	$6.27	$3.71	142,144
2017-10-03	$6.32	$6.33	$6.27	$6.30	$3.73	202,300
2017-10-02	$6.31	$6.33	$6.28	$6.30	$3.73	187,600
2017-09-29	$6.27	$6.30	$6.27	$6.27	$3.71	140,817
2017-09-28	$6.30	$6.30	$6.26	$6.28	$3.72	104,496
2017-09-27	$6.30	$6.31	$6.26	$6.29	$3.73	131,270
2017-09-26	$6.28	$6.29	$6.25	$6.27	$3.71	84,296
2017-09-25	$6.28	$6.31	$6.27	$6.28	$3.72	95,713
2017-09-22	$6.31	$6.33	$6.27	$6.28	$3.72	114,559
2017-09-21	$6.31	$6.33	$6.27	$6.28	$3.72	80,627
2017-09-20	$6.31	$6.32	$6.27	$6.29	$3.73	122,294
2017-09-19	$6.29	$6.31	$6.25	$6.29	$3.73	97,003
2017-09-18	$6.30	$6.32	$6.25	$6.26	$3.71	148,713
2017-09-15	$6.34	$6.34	$6.26	$6.27	$3.71	103,505
2017-09-14	$6.36	$6.36	$6.29	$6.32	$3.74	95,723
2017-09-13	$6.32	$6.35	$6.30	$6.35	$3.76	146,141
2017-09-12	$6.37	$6.37	$6.32	$6.35	$3.76	149,627
2017-09-11	$6.47	$6.50	$6.46	$6.50	$3.75	203,145
2017-09-08	$6.44	$6.46	$6.40	$6.43	$3.71	100,732
2017-09-07	$6.44	$6.46	$6.40	$6.45	$3.72	108,835
2017-09-06	$6.43	$6.45	$6.39	$6.45	$3.72	178,583
2017-09-05	$6.42	$6.45	$6.38	$6.39	$3.69	128,524
2017-09-01	$6.42	$6.47	$6.40	$6.46	$3.73	164,482
2017-08-31	$6.40	$6.42	$6.38	$6.41	$3.70	132,947
2017-08-30	$6.35	$6.40	$6.33	$6.40	$3.70	265,544
2017-08-29	$6.30	$6.38	$6.30	$6.35	$3.67	208,515
2017-08-28	$6.32	$6.34	$6.29	$6.33	$3.65	117,847
2017-08-25	$6.29	$6.32	$6.25	$6.31	$3.64	200,707
2017-08-24	$6.33	$6.33	$6.27	$6.30	$3.64	143,839
2017-08-23	$6.33	$6.34	$6.31	$6.33	$3.65	189,534
2017-08-22	$6.26	$6.33	$6.25	$6.33	$3.65	121,919
2017-08-21	$6.26	$6.26	$6.20	$6.25	$3.61	86,587
2017-08-18	$6.19	$6.25	$6.16	$6.25	$3.61	99,628
2017-08-17	$6.22	$6.26	$6.20	$6.20	$3.58	119,334
2017-08-16	$6.25	$6.28	$6.24	$6.25	$3.61	144,532
2017-08-15	$6.25	$6.30	$6.21	$6.22	$3.59	137,542
2017-08-14	$6.20	$6.25	$6.19	$6.24	$3.60	162,309
2017-08-11	$6.13	$6.22	$6.10	$6.20	$3.58	255,283
2017-08-10	$6.28	$6.30	$6.16	$6.19	$3.57	184,120
2017-08-09	$6.34	$6.34	$6.29	$6.31	$3.64	125,729
2017-08-08	$6.35	$6.36	$6.32	$6.34	$3.66	177,107
2017-08-07	$6.35	$6.36	$6.33	$6.36	$3.67	187,381
2017-08-04	$6.31	$6.34	$6.30	$6.34	$3.66	124,581
2017-08-03	$6.32	$6.32	$6.27	$6.30	$3.64	221,692
2017-08-02	$6.33	$6.34	$6.29	$6.31	$3.64	154,902
2017-08-01	$6.32	$6.34	$6.31	$6.32	$3.65	138,214
2017-07-31	$6.30	$6.32	$6.28	$6.29	$3.63	155,515
2017-07-28	$6.27	$6.30	$6.27	$6.30	$3.64	109,700
2017-07-27	$6.27	$6.35	$6.25	$6.27	$3.62	247,900
2017-07-26	$6.25	$6.27	$6.23	$6.25	$3.61	238,544
2017-07-25	$6.25	$6.29	$6.20	$6.26	$3.61	270,960
2017-07-24	$6.26	$6.29	$6.23	$6.27	$3.62	169,236
2017-07-21	$6.26	$6.26	$6.23	$6.26	$3.61	150,131
2017-07-20	$6.19	$6.28	$6.19	$6.27	$3.62	115,517
2017-07-19	$6.18	$6.21	$6.17	$6.20	$3.58	140,649
2017-07-18	$6.19	$6.19	$6.15	$6.17	$3.56	145,029
2017-07-17	$6.18	$6.19	$6.15	$6.17	$3.56	154,309
2017-07-14	$6.15	$6.17	$6.11	$6.16	$3.56	104,815
2017-07-13	$6.10	$6.16	$6.09	$6.13	$3.54	112,522
2017-07-12	$6.07	$6.13	$6.07	$6.12	$3.53	147,641
2017-07-11	$6.05	$6.10	$6.05	$6.06	$3.50	219,807
2017-07-10	$6.10	$6.10	$6.06	$6.08	$3.51	112,916
2017-07-07	$6.03	$6.08	$6.01	$6.08	$3.51	148,790
2017-07-06	$6.11	$6.12	$6.03	$6.05	$3.49	136,327
2017-07-05	$6.17	$6.19	$6.08	$6.13	$3.54	206,222
2017-07-03	$6.15	$6.19	$6.13	$6.19	$3.57	167,759
2017-06-30	$6.13	$6.13	$6.05	$6.12	$3.53	216,018
2017-06-29	$6.18	$6.20	$6.08	$6.13	$3.54	131,591
2017-06-28	$6.16	$6.22	$6.13	$6.19	$3.57	210,949
2017-06-27	$6.22	$6.24	$6.15	$6.16	$3.56	84,292
2017-06-26	$6.24	$6.27	$6.20	$6.21	$3.59	177,832
2017-06-23	$6.22	$6.25	$6.19	$6.21	$3.59	106,597
2017-06-22	$6.24	$6.28	$6.22	$6.24	$3.60	144,545
2017-06-21	$6.26	$6.27	$6.22	$6.26	$3.61	106,927
2017-06-20	$6.28	$6.29	$6.23	$6.25	$3.61	130,483
2017-06-19	$6.25	$6.29	$6.24	$6.29	$3.63	107,732
2017-06-16	$6.18	$6.23	$6.17	$6.22	$3.59	103,394
2017-06-15	$6.19	$6.20	$6.15	$6.16	$3.56	173,526
2017-06-14	$6.23	$6.25	$6.19	$6.21	$3.59	186,166
2017-06-13	$6.19	$6.25	$6.19	$6.19	$3.57	253,343
2017-06-12	$6.33	$6.36	$6.19	$6.21	$3.59	300,465
2017-06-09	$6.46	$6.51	$6.45	$6.46	$3.63	335,229
2017-06-08	$6.39	$6.46	$6.38	$6.43	$3.62	211,985
2017-06-07	$6.42	$6.47	$6.39	$6.40	$3.60	198,479
2017-06-06	$6.38	$6.43	$6.38	$6.40	$3.60	195,337
2017-06-05	$6.38	$6.43	$6.33	$6.42	$3.61	221,828
2017-06-02	$6.37	$6.40	$6.32	$6.40	$3.60	246,764
2017-06-01	$6.45	$6.49	$6.29	$6.37	$3.58	424,318
2017-05-31	$6.42	$6.48	$6.41	$6.47	$3.64	183,868
2017-05-30	$6.43	$6.45	$6.40	$6.41	$3.61	93,006
2017-05-26	$6.39	$6.46	$6.39	$6.46	$3.63	223,159
2017-05-25	$6.31	$6.41	$6.27	$6.39	$3.59	160,154
2017-05-24	$6.31	$6.35	$6.23	$6.31	$3.55	208,239
2017-05-23	$6.23	$6.33	$6.23	$6.31	$3.55	228,069
2017-05-22	$6.26	$6.30	$6.20	$6.22	$3.50	217,826
2017-05-19	$6.16	$6.25	$6.12	$6.25	$3.52	140,653
2017-05-18	$6.06	$6.15	$6.02	$6.15	$3.46	101,096
2017-05-17	$6.09	$6.11	$6.03	$6.05	$3.40	96,712
2017-05-16	$6.10	$6.11	$6.07	$6.10	$3.43	149,850
2017-05-15	$6.05	$6.09	$6.04	$6.07	$3.41	69,422
2017-05-12	$6.03	$6.08	$6.00	$6.05	$3.40	132,369
2017-05-11	$6.06	$6.07	$6.00	$6.04	$3.40	138,006
2017-05-10	$6.08	$6.11	$6.05	$6.07	$3.41	97,302
2017-05-09	$6.04	$6.09	$6.02	$6.09	$3.43	120,705
2017-05-08	$6.01	$6.04	$6.00	$6.04	$3.40	106,504
2017-05-05	$6.00	$6.04	$6.00	$6.01	$3.38	144,502
2017-05-04	$6.01	$6.03	$6.00	$6.01	$3.38	92,951
2017-05-03	$5.96	$6.01	$5.96	$6.01	$3.38	134,899
2017-05-02	$6.00	$6.04	$5.97	$5.97	$3.36	172,278
2017-05-01	$6.00	$6.01	$5.97	$6.01	$3.38	117,789
2017-04-28	$5.97	$5.99	$5.96	$5.99	$3.37	71,066
2017-04-27	$5.98	$5.98	$5.93	$5.96	$3.35	103,837
2017-04-26	$5.96	$6.01	$5.95	$5.97	$3.36	180,265
2017-04-25	$5.95	$5.99	$5.94	$5.96	$3.35	63,936
2017-04-24	$5.95	$5.98	$5.89	$5.93	$3.34	206,022
2017-04-21	$5.92	$5.94	$5.86	$5.88	$3.31	113,929
2017-04-20	$5.95	$5.99	$5.90	$5.95	$3.35	177,070
2017-04-19	$5.92	$5.95	$5.90	$5.94	$3.34	110,737
2017-04-18	$5.89	$5.91	$5.83	$5.91	$3.32	150,835
2017-04-17	$5.85	$5.90	$5.84	$5.89	$3.31	421,032
2017-04-13	$5.86	$5.88	$5.84	$5.86	$3.30	195,903
2017-04-12	$5.84	$5.88	$5.83	$5.83	$3.28	308,638
2017-04-11	$5.83	$5.87	$5.82	$5.85	$3.29	197,566
2017-04-10	$5.82	$5.85	$5.81	$5.84	$3.28	76,847
2017-04-07	$5.84	$5.84	$5.82	$5.83	$3.28	67,414
2017-04-06	$5.80	$5.85	$5.80	$5.85	$3.29	137,188
2017-04-05	$5.77	$5.82	$5.75	$5.80	$3.26	214,883
2017-04-04	$5.80	$5.82	$5.79	$5.81	$3.27	141,525
2017-04-03	$5.84	$5.84	$5.78	$5.80	$3.26	190,229
2017-03-31	$5.78	$5.82	$5.78	$5.82	$3.27	104,821
2017-03-30	$5.79	$5.80	$5.76	$5.79	$3.26	112,768
2017-03-29	$5.70	$5.78	$5.67	$5.77	$3.25	171,936
2017-03-28	$5.70	$5.73	$5.70	$5.71	$3.21	90,467
2017-03-27	$5.69	$5.71	$5.66	$5.70	$3.21	104,700
2017-03-24	$5.74	$5.75	$5.70	$5.73	$3.22	91,501
2017-03-23	$5.65	$5.74	$5.65	$5.74	$3.23	133,843
2017-03-22	$5.66	$5.68	$5.65	$5.65	$3.18	122,524
2017-03-21	$5.69	$5.70	$5.65	$5.67	$3.19	126,995
2017-03-20	$5.70	$5.70	$5.66	$5.68	$3.19	80,549
2017-03-17	$5.60	$5.71	$5.59	$5.68	$3.19	165,469
2017-03-16	$5.56	$5.61	$5.55	$5.61	$3.16	134,158
2017-03-15	$5.54	$5.57	$5.51	$5.56	$3.13	149,393
2017-03-14	$5.52	$5.54	$5.51	$5.52	$3.10	94,974
2017-03-13	$5.59	$5.60	$5.51	$5.55	$3.12	305,989
2017-03-10	$5.70	$5.70	$5.67	$5.69	$3.12	293,809
2017-03-09	$5.67	$5.71	$5.65	$5.66	$3.11	305,555
2017-03-08	$5.71	$5.73	$5.66	$5.66	$3.11	156,997
2017-03-07	$5.68	$5.71	$5.68	$5.69	$3.12	107,341
2017-03-06	$5.70	$5.72	$5.70	$5.70	$3.13	112,878
2017-03-03	$5.70	$5.72	$5.69	$5.72	$3.14	154,335
2017-03-02	$5.68	$5.75	$5.68	$5.69	$3.12	279,662
2017-03-01	$5.71	$5.73	$5.69	$5.69	$3.12	155,610
2017-02-28	$5.67	$5.69	$5.67	$5.68	$3.12	97,250
2017-02-27	$5.65	$5.70	$5.65	$5.70	$3.13	95,276
2017-02-24	$5.65	$5.68	$5.62	$5.67	$3.11	175,230
2017-02-23	$5.63	$5.67	$5.61	$5.66	$3.11	127,873
2017-02-22	$5.61	$5.62	$5.58	$5.60	$3.07	206,250
2017-02-21	$5.61	$5.65	$5.59	$5.64	$3.10	181,289
2017-02-17	$5.62	$5.64	$5.57	$5.59	$3.07	158,917
2017-02-16	$5.69	$5.69	$5.64	$5.66	$3.11	121,533
2017-02-15	$5.66	$5.69	$5.62	$5.69	$3.12	228,494
2017-02-14	$5.66	$5.70	$5.61	$5.70	$3.13	252,956
2017-02-13	$5.65	$5.71	$5.64	$5.69	$3.12	140,929
2017-02-10	$5.61	$5.66	$5.61	$5.65	$3.10	172,834
2017-02-09	$5.58	$5.62	$5.57	$5.62	$3.09	179,889
2017-02-08	$5.63	$5.63	$5.57	$5.58	$3.06	198,324
2017-02-07	$5.60	$5.65	$5.58	$5.62	$3.09	192,859
2017-02-06	$5.61	$5.63	$5.60	$5.60	$3.07	138,793
2017-02-03	$5.66	$5.67	$5.64	$5.64	$3.10	93,328
2017-02-02	$5.62	$5.67	$5.59	$5.65	$3.10	302,675
2017-02-01	$5.54	$5.65	$5.53	$5.62	$3.09	320,905
2017-01-31	$5.54	$5.56	$5.52	$5.55	$3.05	198,722
2017-01-30	$5.57	$5.58	$5.51	$5.53	$3.04	228,720
2017-01-27	$5.62	$5.63	$5.57	$5.60	$3.07	234,244
2017-01-26	$5.60	$5.62	$5.58	$5.62	$3.09	145,194
2017-01-25	$5.58	$5.61	$5.58	$5.60	$3.07	154,880
2017-01-24	$5.58	$5.60	$5.56	$5.59	$3.07	141,166
2017-01-23	$5.58	$5.59	$5.54	$5.56	$3.05	167,810
2017-01-20	$5.57	$5.58	$5.55	$5.58	$3.06	137,706
2017-01-19	$5.59	$5.62	$5.54	$5.55	$3.05	138,205
2017-01-18	$5.60	$5.62	$5.58	$5.61	$3.08	207,856
2017-01-17	$5.61	$5.63	$5.58	$5.62	$3.09	234,660
2017-01-13	$5.56	$5.64	$5.54	$5.64	$3.10	194,977
2017-01-12	$5.55	$5.58	$5.52	$5.53	$3.04	152,156
2017-01-11	$5.59	$5.59	$5.53	$5.58	$3.06	315,799
2017-01-10	$5.56	$5.58	$5.53	$5.58	$3.06	59,561
2017-01-09	$5.56	$5.58	$5.53	$5.57	$3.06	49,482
2017-01-06	$5.56	$5.60	$5.54	$5.59	$3.07	194,249
2017-01-05	$5.59	$5.59	$5.54	$5.59	$3.07	278,729
2017-01-04	$5.57	$5.60	$5.52	$5.59	$3.07	368,636
2017-01-03	$5.47	$5.62	$5.45	$5.59	$3.07	601,484
2016-12-30	$5.42	$5.46	$5.42	$5.45	$2.99	334,589
2016-12-29	$5.43	$5.44	$5.42	$5.44	$2.99	203,985
2016-12-28	$5.42	$5.43	$5.39	$5.42	$2.98	449,812
2016-12-27	$5.34	$5.42	$5.34	$5.39	$2.96	171,233
2016-12-23	$5.35	$5.40	$5.34	$5.34	$2.93	187,233
2016-12-22	$5.38	$5.41	$5.34	$5.37	$2.95	619,242
2016-12-21	$5.38	$5.41	$5.36	$5.39	$2.96	546,032
2016-12-20	$5.34	$5.38	$5.34	$5.38	$2.95	239,449
2016-12-19	$5.37	$5.39	$5.33	$5.33	$2.93	264,157
2016-12-16	$5.35	$5.37	$5.33	$5.36	$2.94	259,291
2016-12-15	$5.30	$5.35	$5.28	$5.33	$2.93	383,606
2016-12-14	$5.33	$5.40	$5.30	$5.30	$2.91	441,396
2016-12-13	$5.31	$5.38	$5.30	$5.36	$2.94	462,738
2016-12-12	$5.34	$5.34	$5.27	$5.29	$2.90	272,707
2016-12-09	$5.45	$5.49	$5.41	$5.49	$2.94	369,294
2016-12-08	$5.40	$5.45	$5.34	$5.44	$2.91	385,071
2016-12-07	$5.34	$5.42	$5.32	$5.40	$2.89	262,563
2016-12-06	$5.34	$5.35	$5.29	$5.34	$2.86	255,329
2016-12-05	$5.29	$5.33	$5.29	$5.30	$2.84	309,280
2016-12-02	$5.28	$5.31	$5.28	$5.28	$2.83	404,601
2016-12-01	$5.29	$5.32	$5.28	$5.30	$2.84	246,073
2016-11-30	$5.38	$5.38	$5.29	$5.30	$2.84	970,142
2016-11-29	$5.31	$5.39	$5.31	$5.36	$2.87	368,344
2016-11-28	$5.25	$5.34	$5.23	$5.32	$2.85	370,785
2016-11-25	$5.33	$5.38	$5.26	$5.28	$2.83	216,819
2016-11-23	$5.28	$5.36	$5.28	$5.33	$2.85	323,649
2016-11-22	$5.24	$5.31	$5.24	$5.31	$2.84	280,118
2016-11-21	$5.21	$5.22	$5.19	$5.22	$2.79	194,907
2016-11-18	$5.18	$5.23	$5.18	$5.21	$2.79	192,466
2016-11-17	$5.22	$5.26	$5.19	$5.21	$2.79	346,962
2016-11-16	$5.18	$5.21	$5.17	$5.18	$2.77	176,415
2016-11-15	$5.16	$5.25	$5.16	$5.23	$2.80	235,924
2016-11-14	$5.21	$5.22	$5.13	$5.17	$2.77	334,316
2016-11-11	$5.27	$5.28	$5.18	$5.21	$2.79	269,928
2016-11-10	$5.37	$5.40	$5.28	$5.29	$2.83	277,553
2016-11-09	$5.33	$5.42	$5.30	$5.39	$2.89	154,739
2016-11-08	$5.37	$5.43	$5.35	$5.40	$2.89	147,486
2016-11-07	$5.36	$5.43	$5.36	$5.41	$2.90	121,639
2016-11-04	$5.33	$5.36	$5.32	$5.32	$2.85	173,933
2016-11-03	$5.40	$5.42	$5.35	$5.35	$2.86	134,912
2016-11-02	$5.47	$5.47	$5.40	$5.43	$2.91	335,946
2016-11-01	$5.52	$5.52	$5.46	$5.49	$2.94	151,409
2016-10-31	$5.52	$5.57	$5.52	$5.54	$2.97	182,766
2016-10-28	$5.51	$5.55	$5.51	$5.52	$2.96	121,254
2016-10-27	$5.57	$5.59	$5.52	$5.52	$2.96	111,076
2016-10-26	$5.53	$5.59	$5.53	$5.57	$2.98	169,885
2016-10-25	$5.55	$5.57	$5.54	$5.54	$2.97	155,801
2016-10-24	$5.55	$5.57	$5.54	$5.55	$2.97	130,268
2016-10-21	$5.57	$5.57	$5.53	$5.55	$2.97	149,585
2016-10-20	$5.55	$5.60	$5.53	$5.58	$2.99	172,168
2016-10-19	$5.56	$5.60	$5.56	$5.58	$2.99	195,488
2016-10-18	$5.53	$5.56	$5.52	$5.54	$2.97	130,209
2016-10-17	$5.55	$5.55	$5.49	$5.50	$2.94	227,025
2016-10-14	$5.57	$5.58	$5.55	$5.58	$2.98	68,833
2016-10-13	$5.55	$5.60	$5.53	$5.53	$2.96	74,427
2016-10-12	$5.59	$5.60	$5.55	$5.58	$2.99	124,322
2016-10-11	$5.63	$5.64	$5.58	$5.59	$2.99	107,463
2016-10-10	$5.65	$5.65	$5.60	$5.65	$3.03	147,430
2016-10-07	$5.66	$5.68	$5.62	$5.63	$3.01	103,700
2016-10-06	$5.70	$5.72	$5.65	$5.69	$3.05	115,224
2016-10-05	$5.77	$5.78	$5.70	$5.71	$3.06	92,347
2016-10-04	$5.81	$5.82	$5.75	$5.76	$3.08	154,529
2016-10-03	$5.79	$5.83	$5.78	$5.80	$3.11	153,828
2016-09-30	$5.83	$5.84	$5.80	$5.81	$3.11	85,336
2016-09-29	$5.80	$5.82	$5.77	$5.80	$3.11	244,492
2016-09-28	$5.82	$5.83	$5.77	$5.79	$3.10	173,755
2016-09-27	$5.77	$5.82	$5.74	$5.79	$3.10	185,484
2016-09-26	$5.76	$5.78	$5.72	$5.76	$3.08	219,939
2016-09-23	$5.75	$5.79	$5.74	$5.78	$3.09	153,344
2016-09-22	$5.82	$5.84	$5.78	$5.79	$3.10	280,752
2016-09-21	$5.71	$5.78	$5.71	$5.77	$3.09	343,794
2016-09-20	$5.73	$5.74	$5.68	$5.70	$3.05	208,880
2016-09-19	$5.68	$5.72	$5.68	$5.70	$3.05	125,398
2016-09-16	$5.71	$5.73	$5.67	$5.67	$3.04	120,248
2016-09-15	$5.69	$5.74	$5.68	$5.73	$3.07	162,517
2016-09-14	$5.77	$5.77	$5.68	$5.71	$3.06	142,269
2016-09-13	$5.79	$5.82	$5.74	$5.76	$3.08	163,833
2016-09-12	$5.81	$5.87	$5.78	$5.87	$3.14	208,247
2016-09-09	$5.96	$5.99	$5.95	$5.95	$3.11	203,457
2016-09-08	$6.02	$6.04	$5.99	$6.02	$3.15	279,987
2016-09-07	$5.96	$6.02	$5.96	$6.02	$3.15	198,119
2016-09-06	$5.92	$5.99	$5.90	$5.96	$3.12	205,638
2016-09-02	$5.92	$5.96	$5.88	$5.89	$3.08	1,385,503
2016-09-01	$5.94	$5.94	$5.89	$5.90	$3.09	212,897
2016-08-31	$5.95	$5.96	$5.90	$5.91	$3.09	215,566
2016-08-30	$5.95	$5.97	$5.93	$5.93	$3.10	238,948
2016-08-29	$6.00	$6.02	$5.95	$5.97	$3.12	399,432
2016-08-26	$5.98	$6.03	$5.98	$6.02	$3.15	184,860
2016-08-25	$6.00	$6.04	$5.95	$5.97	$3.12	294,033
2016-08-24	$6.04	$6.05	$5.98	$5.98	$3.13	135,560
2016-08-23	$6.07	$6.07	$6.00	$6.02	$3.15	220,822
2016-08-22	$6.04	$6.04	$6.00	$6.04	$3.16	157,951
2016-08-19	$6.06	$6.06	$6.01	$6.03	$3.16	141,211
2016-08-18	$5.99	$6.05	$5.98	$6.03	$3.16	121,744
2016-08-17	$6.01	$6.03	$5.97	$6.01	$3.15	81,458
2016-08-16	$6.01	$6.01	$5.96	$6.01	$3.15	108,793
2016-08-15	$5.99	$6.03	$5.99	$6.01	$3.15	197,877
2016-08-12	$6.02	$6.05	$5.99	$6.01	$3.15	107,111
2016-08-11	$6.02	$6.05	$6.00	$6.02	$3.15	165,292
2016-08-10	$6.01	$6.03	$5.99	$6.03	$3.16	150,832
2016-08-09	$5.97	$6.03	$5.97	$6.00	$3.14	120,590
2016-08-08	$5.98	$6.00	$5.96	$5.98	$3.13	167,723
2016-08-05	$6.03	$6.07	$5.99	$5.99	$3.14	140,043
2016-08-04	$6.00	$6.01	$5.97	$6.01	$3.15	127,441
2016-08-03	$6.03	$6.05	$5.94	$6.02	$3.15	206,253
2016-08-02	$6.10	$6.10	$6.03	$6.04	$3.16	149,633
2016-08-01	$6.12	$6.13	$6.08	$6.10	$3.19	142,140
2016-07-29	$6.09	$6.13	$6.06	$6.11	$3.20	124,225
2016-07-28	$6.01	$6.11	$6.01	$6.10	$3.19	153,984
2016-07-27	$6.07	$6.09	$6.00	$6.04	$3.16	493,023
2016-07-26	$6.05	$6.09	$6.00	$6.09	$3.19	207,334
2016-07-25	$6.08	$6.08	$6.04	$6.06	$3.17	206,207
2016-07-22	$6.04	$6.10	$6.04	$6.09	$3.19	113,759
2016-07-21	$6.08	$6.10	$6.03	$6.03	$3.16	146,084
2016-07-20	$6.05	$6.11	$6.04	$6.07	$3.18	132,060
2016-07-19	$6.02	$6.09	$6.01	$6.05	$3.17	102,140
2016-07-18	$6.08	$6.09	$6.04	$6.04	$3.16	205,585
2016-07-15	$6.12	$6.12	$6.05	$6.06	$3.17	143,700
2016-07-14	$6.12	$6.15	$6.06	$6.15	$3.22	388,994
2016-07-13	$6.01	$6.12	$6.01	$6.05	$3.17	384,889
2016-07-12	$6.05	$6.05	$6.01	$6.01	$3.15	163,450
2016-07-11	$6.04	$6.04	$6.00	$6.01	$3.15	187,983
2016-07-08	$6.02	$6.02	$5.98	$6.01	$3.15	107,310
2016-07-07	$6.00	$6.00	$5.94	$5.96	$3.12	58,293
2016-07-06	$5.97	$6.01	$5.94	$5.99	$3.14	167,955
2016-07-05	$6.00	$6.06	$5.95	$5.99	$3.14	158,108
2016-07-01	$6.02	$6.05	$5.99	$6.04	$3.16	181,837
2016-06-30	$5.95	$5.98	$5.92	$5.97	$3.12	144,656
2016-06-29	$5.81	$5.90	$5.81	$5.90	$3.09	291,062
2016-06-28	$5.59	$5.73	$5.59	$5.72	$2.99	288,985
2016-06-27	$5.70	$5.73	$5.52	$5.53	$2.89	349,805
2016-06-24	$5.86	$5.88	$5.75	$5.82	$3.05	288,662
2016-06-23	$6.08	$6.09	$6.00	$6.04	$3.16	221,105
2016-06-22	$6.06	$6.06	$6.00	$6.01	$3.15	105,101
2016-06-21	$6.03	$6.06	$5.98	$6.06	$3.17	213,958
2016-06-20	$6.02	$6.02	$5.94	$5.99	$3.14	215,014
2016-06-17	$5.84	$5.97	$5.83	$5.94	$3.11	133,363
2016-06-16	$5.88	$5.88	$5.82	$5.83	$3.05	164,692
2016-06-15	$5.91	$5.92	$5.87	$5.88	$3.08	119,491
2016-06-14	$5.88	$5.90	$5.87	$5.89	$3.08	172,341
2016-06-13	$6.02	$6.07	$5.90	$5.90	$3.09	196,889
2016-06-10	$6.23	$6.23	$6.15	$6.15	$3.15	189,403
2016-06-09	$6.28	$6.34	$6.19	$6.24	$3.19	184,675
2016-06-08	$6.19	$6.29	$6.18	$6.29	$3.22	189,544
2016-06-07	$6.17	$6.18	$6.14	$6.18	$3.16	193,356
2016-06-06	$6.10	$6.22	$6.09	$6.22	$3.18	260,367
2016-06-03	$6.10	$6.12	$6.07	$6.12	$3.13	132,353
2016-06-02	$6.06	$6.15	$6.04	$6.12	$3.13	867,673
2016-06-01	$6.05	$6.10	$6.04	$6.10	$3.12	215,766
2016-05-31	$6.08	$6.09	$6.04	$6.06	$3.10	100,550
2016-05-27	$6.11	$6.11	$6.05	$6.07	$3.11	159,656
2016-05-26	$6.05	$6.11	$6.05	$6.08	$3.11	273,751
2016-05-25	$5.98	$6.03	$5.98	$6.01	$3.08	86,659
2016-05-24	$5.95	$5.97	$5.93	$5.95	$3.04	110,083
2016-05-23	$5.91	$5.93	$5.90	$5.92	$3.03	128,387
2016-05-20	$5.90	$5.94	$5.88	$5.91	$3.02	100,430
2016-05-19	$5.89	$5.91	$5.86	$5.88	$3.01	252,261
2016-05-18	$5.96	$6.00	$5.87	$5.87	$3.00	166,864
2016-05-17	$6.00	$6.00	$5.97	$5.97	$3.05	142,851
2016-05-16	$5.95	$6.00	$5.94	$5.99	$3.06	187,005
2016-05-13	$5.99	$6.00	$5.95	$5.96	$3.05	103,418
2016-05-12	$6.02	$6.02	$5.97	$6.01	$3.08	141,774
2016-05-11	$6.03	$6.03	$5.96	$5.99	$3.06	192,803
2016-05-10	$6.00	$6.05	$6.00	$6.04	$3.09	154,874
2016-05-09	$5.96	$6.00	$5.96	$6.00	$3.07	200,918
2016-05-06	$5.96	$5.99	$5.94	$5.98	$3.06	193,747
2016-05-05	$6.01	$6.04	$5.98	$5.98	$3.06	168,304
2016-05-04	$6.00	$6.03	$5.99	$6.02	$3.08	152,250
2016-05-03	$6.06	$6.07	$6.00	$6.04	$3.09	146,147
2016-05-02	$6.05	$6.10	$6.02	$6.08	$3.11	142,645
2016-04-29	$6.04	$6.05	$6.00	$6.05	$3.10	161,267
2016-04-28	$6.04	$6.07	$6.02	$6.03	$3.09	156,725
2016-04-27	$6.04	$6.07	$6.00	$6.04	$3.09	229,849
2016-04-26	$5.98	$6.03	$5.95	$6.02	$3.08	174,427
2016-04-25	$5.90	$5.96	$5.88	$5.94	$3.04	223,517
2016-04-22	$5.95	$5.98	$5.88	$5.90	$3.02	214,690
2016-04-21	$6.08	$6.08	$5.96	$5.98	$3.06	167,579
2016-04-20	$6.03	$6.09	$6.03	$6.06	$3.10	250,436
2016-04-19	$6.03	$6.06	$6.03	$6.04	$3.09	116,367
2016-04-18	$5.92	$6.06	$5.92	$6.02	$3.08	317,626
2016-04-15	$5.92	$5.98	$5.90	$5.95	$3.04	147,487
2016-04-14	$6.00	$6.00	$5.95	$5.97	$3.05	117,618
2016-04-13	$5.96	$5.98	$5.95	$5.98	$3.06	125,794
2016-04-12	$5.93	$5.94	$5.88	$5.90	$3.02	152,410
2016-04-11	$5.88	$5.95	$5.86	$5.90	$3.02	200,866
2016-04-08	$5.82	$5.89	$5.82	$5.84	$2.99	130,124
2016-04-07	$5.85	$5.86	$5.78	$5.80	$2.97	284,880
2016-04-06	$5.87	$5.87	$5.81	$5.84	$2.99	196,784
2016-04-05	$5.87	$5.87	$5.78	$5.82	$2.98	211,350
2016-04-04	$5.99	$5.99	$5.82	$5.88	$3.01	498,028
2016-04-01	$5.96	$5.99	$5.89	$5.99	$3.06	282,703
2016-03-31	$5.93	$5.97	$5.90	$5.97	$3.05	146,524
2016-03-30	$5.93	$5.96	$5.89	$5.94	$3.04	140,204
2016-03-29	$5.82	$5.88	$5.79	$5.88	$3.01	225,278
2016-03-28	$5.81	$5.82	$5.78	$5.81	$2.97	105,412
2016-03-24	$5.80	$5.81	$5.74	$5.81	$2.97	225,711
2016-03-23	$5.85	$5.86	$5.80	$5.82	$2.98	161,314
2016-03-22	$5.84	$5.86	$5.82	$5.83	$2.98	153,141
2016-03-21	$5.89	$5.90	$5.83	$5.85	$2.99	165,103
2016-03-18	$5.83	$5.89	$5.83	$5.87	$3.00	163,795
2016-03-17	$5.77	$5.86	$5.77	$5.85	$2.99	142,049
2016-03-16	$5.74	$5.78	$5.70	$5.77	$2.95	150,843
2016-03-15	$5.71	$5.75	$5.70	$5.72	$2.93	92,767
2016-03-14	$5.76	$5.77	$5.72	$5.74	$2.94	154,548
2016-03-11	$5.74	$5.77	$5.69	$5.75	$2.94	172,035
2016-03-10	$5.86	$5.90	$5.80	$5.80	$2.90	150,797
2016-03-09	$5.83	$5.85	$5.80	$5.82	$2.91	128,229
2016-03-08	$5.77	$5.84	$5.77	$5.83	$2.91	122,104
2016-03-07	$5.85	$5.86	$5.77	$5.80	$2.90	156,097
2016-03-04	$5.84	$5.89	$5.81	$5.87	$2.93	198,976
2016-03-03	$5.83	$5.84	$5.77	$5.84	$2.92	461,689
2016-03-02	$5.75	$5.82	$5.72	$5.80	$2.90	320,478
2016-03-01	$5.73	$5.78	$5.69	$5.77	$2.88	195,173
2016-02-29	$5.70	$5.73	$5.66	$5.69	$2.84	189,892
2016-02-26	$5.70	$5.72	$5.67	$5.69	$2.84	210,360
2016-02-25	$5.56	$5.68	$5.55	$5.65	$2.82	201,421
2016-02-24	$5.52	$5.57	$5.48	$5.56	$2.78	228,436
2016-02-23	$5.52	$5.58	$5.52	$5.55	$2.77	278,133
2016-02-22	$5.51	$5.54	$5.50	$5.52	$2.76	338,047
2016-02-19	$5.50	$5.50	$5.42	$5.44	$2.72	784,290
2016-02-18	$5.59	$5.59	$5.53	$5.54	$2.77	185,591
2016-02-17	$5.53	$5.59	$5.47	$5.59	$2.79	141,012
2016-02-16	$5.48	$5.50	$5.41	$5.47	$2.73	290,398
2016-02-12	$5.35	$5.44	$5.33	$5.40	$2.70	251,216
2016-02-11	$5.37	$5.38	$5.26	$5.34	$2.67	301,117
2016-02-10	$5.40	$5.46	$5.39	$5.44	$2.72	214,606
2016-02-09	$5.45	$5.49	$5.34	$5.38	$2.69	260,063
2016-02-08	$5.64	$5.64	$5.49	$5.49	$2.74	483,870
2016-02-05	$5.72	$5.76	$5.65	$5.66	$2.83	226,128
2016-02-04	$5.74	$5.78	$5.70	$5.76	$2.88	153,910
2016-02-03	$5.72	$5.74	$5.62	$5.73	$2.86	295,512
2016-02-02	$5.73	$5.75	$5.65	$5.68	$2.84	232,110
2016-02-01	$5.80	$5.80	$5.73	$5.76	$2.88	382,828
2016-01-29	$5.70	$5.78	$5.63	$5.78	$2.89	297,262
2016-01-28	$5.56	$5.67	$5.55	$5.66	$2.83	477,669
2016-01-27	$5.54	$5.57	$5.46	$5.53	$2.76	178,477
2016-01-26	$5.39	$5.57	$5.36	$5.54	$2.77	259,539
2016-01-25	$5.40	$5.42	$5.37	$5.39	$2.69	254,945
2016-01-22	$5.33	$5.43	$5.30	$5.43	$2.71	180,194
2016-01-21	$5.16	$5.30	$5.16	$5.26	$2.63	347,341
2016-01-20	$5.25	$5.26	$5.02	$5.15	$2.57	357,970
2016-01-19	$5.36	$5.39	$5.28	$5.30	$2.65	280,226
2016-01-15	$5.34	$5.39	$5.28	$5.36	$2.68	251,033
2016-01-14	$5.41	$5.49	$5.35	$5.45	$2.72	305,260
2016-01-13	$5.60	$5.60	$5.44	$5.45	$2.72	211,631
2016-01-12	$5.60	$5.64	$5.49	$5.58	$2.79	274,857
2016-01-11	$5.63	$5.70	$5.51	$5.55	$2.77	349,044
2016-01-08	$5.68	$5.68	$5.61	$5.61	$2.80	170,673
2016-01-07	$5.67	$5.69	$5.65	$5.66	$2.83	143,667
2016-01-06	$5.73	$5.76	$5.70	$5.72	$2.86	190,472
2016-01-05	$5.88	$5.88	$5.75	$5.77	$2.88	362,921
2016-01-04	$5.89	$5.90	$5.74	$5.85	$2.92	252,489
2015-12-31	$5.90	$5.92	$5.89	$5.92	$2.96	178,784
2015-12-30	$5.91	$5.93	$5.90	$5.92	$2.96	171,665
2015-12-29	$5.81	$5.93	$5.81	$5.90	$2.95	277,029
2015-12-28	$5.82	$5.85	$5.79	$5.81	$2.90	237,128
2015-12-24	$5.87	$5.87	$5.80	$5.85	$2.92	122,657
2015-12-23	$5.76	$5.88	$5.75	$5.86	$2.93	272,991
2015-12-22	$5.69	$5.74	$5.68	$5.73	$2.86	374,567
2015-12-21	$5.72	$5.73	$5.67	$5.69	$2.84	268,742
2015-12-18	$5.63	$5.72	$5.63	$5.68	$2.84	232,609
2015-12-17	$5.79	$5.79	$5.63	$5.63	$2.81	683,274
2015-12-16	$5.63	$5.79	$5.61	$5.75	$2.87	228,116
2015-12-15	$5.56	$5.63	$5.56	$5.62	$2.81	282,019
2015-12-14	$5.69	$5.70	$5.51	$5.56	$2.78	426,329
2015-12-11	$5.74	$5.77	$5.67	$5.67	$2.83	313,421
2015-12-10	$5.96	$6.02	$5.94	$5.97	$2.89	172,404
2015-12-09	$6.02	$6.04	$5.95	$5.97	$2.89	254,892
2015-12-08	$6.00	$6.01	$5.95	$6.01	$2.91	241,022
2015-12-07	$6.07	$6.09	$6.00	$6.03	$2.92	276,489
2015-12-04	$6.04	$6.11	$6.04	$6.11	$2.96	202,844
2015-12-03	$6.10	$6.10	$6.03	$6.07	$2.94	274,386
2015-12-02	$6.08	$6.10	$6.06	$6.10	$2.96	300,999
2015-12-01	$6.06	$6.10	$6.05	$6.10	$2.96	234,224
2015-11-30	$6.01	$6.06	$6.01	$6.06	$2.94	145,030
2015-11-27	$6.01	$6.06	$6.01	$6.04	$2.93	129,357
2015-11-25	$6.03	$6.03	$6.00	$6.03	$2.92	124,830
2015-11-24	$6.02	$6.07	$6.00	$6.03	$2.92	136,354
2015-11-23	$6.04	$6.10	$6.03	$6.08	$2.95	299,446
2015-11-20	$6.05	$6.06	$6.03	$6.06	$2.94	144,184
2015-11-19	$6.06	$6.09	$6.01	$6.05	$2.93	202,930
2015-11-18	$6.02	$6.06	$6.00	$6.05	$2.93	141,692
2015-11-17	$5.96	$6.05	$5.96	$6.01	$2.91	431,821
2015-11-16	$5.86	$5.98	$5.86	$5.93	$2.87	354,421
2015-11-13	$5.93	$5.98	$5.90	$5.91	$2.86	226,346
2015-11-12	$6.03	$6.07	$5.97	$5.97	$2.89	267,832
2015-11-11	$6.14	$6.19	$6.08	$6.08	$2.95	194,127
2015-11-10	$6.16	$6.19	$6.14	$6.14	$2.98	137,340
2015-11-09	$6.24	$6.26	$6.16	$6.20	$3.00	141,822
2015-11-06	$6.26	$6.28	$6.24	$6.26	$3.03	158,472
2015-11-05	$6.35	$6.35	$6.29	$6.30	$3.05	313,186
2015-11-04	$6.35	$6.35	$6.30	$6.31	$3.06	220,675
2015-11-03	$6.36	$6.40	$6.33	$6.40	$3.10	220,711
2015-11-02	$6.33	$6.38	$6.33	$6.37	$3.09	215,766
2015-10-30	$6.30	$6.33	$6.26	$6.33	$3.07	136,685
2015-10-29	$6.26	$6.29	$6.26	$6.28	$3.04	119,898
2015-10-28	$6.30	$6.33	$6.25	$6.30	$3.05	156,193
2015-10-27	$6.36	$6.40	$6.25	$6.25	$3.03	192,905
2015-10-26	$6.45	$6.46	$6.39	$6.39	$3.10	125,710
2015-10-23	$6.50	$6.52	$6.45	$6.48	$3.14	177,967
2015-10-22	$6.45	$6.50	$6.44	$6.48	$3.14	96,517
2015-10-21	$6.44	$6.46	$6.40	$6.41	$3.11	159,451
2015-10-20	$6.41	$6.42	$6.39	$6.41	$3.11	160,500
2015-10-19	$6.36	$6.48	$6.34	$6.41	$3.11	306,413
2015-10-16	$6.30	$6.42	$6.29	$6.41	$3.11	196,604
2015-10-15	$6.31	$6.31	$6.21	$6.31	$3.06	294,961
2015-10-14	$6.26	$6.27	$6.18	$6.21	$3.01	309,911
2015-10-13	$6.22	$6.27	$6.20	$6.25	$3.03	270,680
2015-10-12	$6.28	$6.28	$6.24	$6.28	$3.04	111,265
2015-10-09	$6.27	$6.28	$6.19	$6.28	$3.04	260,293
2015-10-08	$6.15	$6.23	$6.13	$6.22	$3.01	185,557
2015-10-07	$6.11	$6.19	$6.09	$6.19	$3.00	247,628
2015-10-06	$6.06	$6.09	$6.05	$6.09	$2.95	135,432
2015-10-05	$6.01	$6.08	$5.97	$6.08	$2.95	199,247
2015-10-02	$5.87	$5.97	$5.85	$5.96	$2.89	202,703
2015-10-01	$5.91	$5.94	$5.85	$5.92	$2.87	300,431
2015-09-30	$5.90	$5.95	$5.89	$5.91	$2.86	209,676
2015-09-29	$5.93	$5.94	$5.83	$5.87	$2.84	191,508
2015-09-28	$6.02	$6.04	$5.94	$5.95	$2.88	207,224
2015-09-25	$6.05	$6.08	$6.04	$6.04	$2.93	133,289
2015-09-24	$6.08	$6.09	$6.00	$6.03	$2.92	313,060
2015-09-23	$6.03	$6.12	$6.03	$6.05	$2.93	114,214
2015-09-22	$6.06	$6.08	$6.03	$6.04	$2.93	105,139
2015-09-21	$6.13	$6.15	$6.11	$6.13	$2.97	191,694
2015-09-18	$6.09	$6.15	$6.09	$6.15	$2.98	169,932
2015-09-17	$6.11	$6.17	$6.10	$6.17	$2.99	129,994
2015-09-16	$6.11	$6.16	$6.10	$6.12	$2.97	219,688
2015-09-15	$6.06	$6.12	$6.02	$6.09	$2.95	151,745
2015-09-14	$6.10	$6.11	$6.06	$6.09	$2.95	241,984
2015-09-11	$6.12	$6.12	$6.06	$6.10	$2.96	87,344
2015-09-10	$6.24	$6.31	$6.24	$6.29	$2.96	164,048
2015-09-09	$6.39	$6.39	$6.21	$6.25	$2.94	295,190
2015-09-08	$6.29	$6.33	$6.26	$6.33	$2.98	96,772
2015-09-04	$6.26	$6.30	$6.22	$6.22	$2.93	120,374
2015-09-03	$6.31	$6.36	$6.31	$6.35	$2.99	105,510
2015-09-02	$6.28	$6.36	$6.27	$6.31	$2.97	165,132
2015-09-01	$6.23	$6.31	$6.20	$6.26	$2.95	128,089
2015-08-31	$6.32	$6.39	$6.30	$6.37	$3.00	116,711
2015-08-28	$6.31	$6.38	$6.31	$6.37	$3.00	122,320
2015-08-27	$6.36	$6.48	$6.32	$6.36	$2.99	209,994
2015-08-26	$6.24	$6.31	$6.17	$6.31	$2.97	160,124
2015-08-25	$6.25	$6.29	$6.12	$6.15	$2.89	293,675
2015-08-24	$6.14	$6.18	$6.03	$6.05	$2.85	438,098
2015-08-21	$6.44	$6.47	$6.38	$6.40	$3.01	206,120
2015-08-20	$6.52	$6.55	$6.45	$6.47	$3.05	163,884
2015-08-19	$6.57	$6.60	$6.49	$6.56	$3.09	238,293
2015-08-18	$6.60	$6.62	$6.54	$6.59	$3.10	200,581
2015-08-17	$6.59	$6.62	$6.57	$6.62	$3.12	255,033
2015-08-14	$6.61	$6.63	$6.58	$6.63	$3.12	239,605
2015-08-13	$6.59	$6.63	$6.59	$6.60	$3.11	292,921
2015-08-12	$6.62	$6.62	$6.55	$6.62	$3.12	183,956
2015-08-11	$6.64	$6.66	$6.60	$6.62	$3.12	95,101
2015-08-10	$6.63	$6.70	$6.63	$6.69	$3.15	146,707
2015-08-07	$6.70	$6.70	$6.63	$6.63	$3.12	114,124
2015-08-06	$6.81	$6.81	$6.71	$6.73	$3.17	205,900
2015-08-05	$6.75	$6.81	$6.75	$6.81	$3.21	383,722
2015-08-04	$6.76	$6.80	$6.74	$6.75	$3.18	139,147
2015-08-03	$6.78	$6.79	$6.75	$6.75	$3.18	168,301
2015-07-31	$6.78	$6.84	$6.77	$6.78	$3.19	202,939
2015-07-30	$6.77	$6.81	$6.75	$6.79	$3.20	209,158