ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN (RJA) Stock

Data as of April 26, 2024

$9.16 ($0.01) 0.11%

ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN - Daily Information

Click for more stock information on ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN.

Daily Information	Data
Date	April 26, 2024
Open	$9.18
Previous Close	$9.16
High	$9.18
Low	$9.12
Adjusted Open	$9.18
Previous Adjusted Close	$9.16
Adjusted High	$9.18
Adjusted Low	$9.12

About ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN (RJA)

Historical ETF prices for ELEMENTS Rogers International Commodity - Agriculture Index ETN (RJA). No Description Available

Invest in ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN (RJA)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN (RJA)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-21	$9.18	$9.18	$9.12	$9.16	$9.16	140,344
2022-10-20	$9.13	$9.20	$9.10	$9.15	$9.15	344,427
2022-10-19	$9.10	$9.14	$9.08	$9.14	$9.14	497,624
2022-10-18	$9.11	$9.14	$9.04	$9.06	$9.06	328,555
2022-10-17	$9.17	$9.22	$9.13	$9.14	$9.14	47,889
2022-10-14	$9.29	$9.29	$9.11	$9.11	$9.11	113,664
2022-10-13	$9.17	$9.27	$9.13	$9.24	$9.24	338,889
2022-10-12	$9.21	$9.27	$9.18	$9.21	$9.21	38,793
2022-10-11	$9.28	$9.31	$9.23	$9.24	$9.24	384,604
2022-10-10	$9.27	$9.39	$9.27	$9.31	$9.31	287,946
2022-10-07	$9.09	$9.17	$9.08	$9.15	$9.15	119,943
2022-10-06	$9.09	$9.15	$9.08	$9.10	$9.10	138,195
2022-10-05	$9.16	$9.20	$9.14	$9.17	$9.17	25,550
2022-10-04	$9.19	$9.28	$9.19	$9.21	$9.21	119,612
2022-10-03	$9.14	$9.17	$9.03	$9.15	$9.15	1,030,228
2022-09-30	$9.10	$9.21	$9.10	$9.10	$9.10	198,250
2022-09-29	$9.19	$9.19	$8.98	$9.10	$9.10	811,872
2022-09-28	$9.06	$9.14	$9.06	$9.12	$9.12	117,105
2022-09-27	$9.09	$9.15	$9.03	$9.04	$9.04	96,022
2022-09-26	$9.16	$9.21	$8.99	$9.00	$9.00	546,469
2022-09-23	$9.32	$9.32	$9.16	$9.19	$9.19	328,530
2022-09-22	$9.39	$9.45	$9.35	$9.40	$9.40	81,967
2022-09-21	$9.47	$9.47	$9.36	$9.36	$9.36	53,593
2022-09-20	$9.28	$9.41	$9.25	$9.40	$9.40	110,809
2022-09-19	$9.20	$9.23	$9.15	$9.22	$9.22	103,702
2022-09-16	$9.25	$9.32	$9.21	$9.30	$9.30	86,712
2022-09-15	$9.37	$9.42	$9.32	$9.34	$9.34	115,018
2022-09-14	$9.44	$9.50	$9.38	$9.39	$9.39	65,432
2022-09-13	$9.49	$9.52	$9.43	$9.49	$9.49	242,995
2022-09-12	$9.40	$9.52	$9.36	$9.49	$9.49	53,552
2022-09-09	$9.25	$9.36	$9.25	$9.36	$9.36	71,081
2022-09-08	$9.15	$9.23	$9.10	$9.17	$9.17	129,694
2022-09-07	$9.08	$9.30	$9.08	$9.13	$9.13	482,175
2022-09-06	$9.19	$9.22	$9.14	$9.17	$9.17	374,371
2022-09-02	$9.23	$9.27	$9.16	$9.17	$9.17	85,008
2022-09-01	$9.41	$9.41	$9.14	$9.15	$9.15	687,287
2022-08-31	$9.34	$9.43	$9.32	$9.37	$9.37	57,758
2022-08-30	$9.44	$9.44	$9.35	$9.37	$9.37	100,406
2022-08-29	$9.50	$9.54	$9.42	$9.53	$9.53	126,407
2022-08-26	$9.29	$9.48	$9.29	$9.48	$9.48	73,691
2022-08-25	$9.45	$9.45	$9.27	$9.31	$9.31	63,311
2022-08-24	$9.41	$9.47	$9.32	$9.44	$9.44	83,199
2022-08-23	$9.25	$9.40	$9.25	$9.32	$9.32	166,928
2022-08-22	$9.20	$9.28	$9.11	$9.26	$9.26	87,166
2022-08-19	$9.09	$9.21	$9.09	$9.21	$9.21	79,225
2022-08-18	$9.15	$9.17	$9.07	$9.08	$9.08	88,381
2022-08-17	$9.32	$9.32	$9.18	$9.23	$9.23	95,563
2022-08-16	$9.41	$9.45	$9.29	$9.32	$9.32	114,691
2022-08-15	$9.38	$9.45	$9.32	$9.45	$9.45	49,464
2022-08-12	$9.34	$9.47	$9.30	$9.43	$9.43	81,488
2022-08-11	$9.28	$9.39	$9.28	$9.37	$9.37	144,978
2022-08-10	$9.15	$9.28	$9.15	$9.24	$9.24	162,052
2022-08-09	$9.08	$9.13	$9.06	$9.11	$9.11	496,072
2022-08-08	$8.90	$9.07	$8.90	$8.96	$8.96	101,108
2022-08-05	$8.89	$9.03	$8.89	$8.95	$8.95	74,553
2022-08-04	$8.81	$8.97	$8.81	$8.94	$8.94	165,618
2022-08-03	$8.90	$8.96	$8.78	$8.82	$8.82	141,887
2022-08-02	$8.91	$8.94	$8.84	$8.88	$8.88	148,226
2022-08-01	$8.99	$9.00	$8.89	$8.99	$8.99	74,612
2022-07-29	$9.16	$9.24	$9.09	$9.17	$9.17	48,947
2022-07-28	$9.03	$9.12	$9.03	$9.08	$9.08	96,406
2022-07-27	$9.00	$9.00	$8.90	$8.98	$8.98	61,610
2022-07-26	$8.85	$8.91	$8.83	$8.87	$8.87	107,363
2022-07-25	$8.72	$8.76	$8.65	$8.69	$8.69	72,391
2022-07-22	$8.74	$8.76	$8.60	$8.60	$8.60	269,145
2022-07-21	$8.85	$8.87	$8.74	$8.78	$8.78	72,967
2022-07-20	$8.97	$8.97	$8.87	$8.93	$8.93	247,791
2022-07-19	$8.87	$8.98	$8.85	$8.94	$8.94	65,457
2022-07-18	$8.95	$9.07	$8.95	$8.98	$8.98	60,307
2022-07-15	$8.73	$8.82	$8.73	$8.79	$8.79	101,158
2022-07-14	$8.80	$8.81	$8.71	$8.73	$8.73	208,790
2022-07-13	$8.86	$8.97	$8.80	$8.85	$8.85	117,074
2022-07-12	$9.15	$9.15	$8.83	$8.86	$8.86	622,465
2022-07-11	$9.29	$9.30	$9.15	$9.18	$9.18	91,316
2022-07-08	$9.09	$9.29	$9.09	$9.29	$9.29	109,328
2022-07-07	$8.96	$9.05	$8.96	$8.98	$8.98	841,909
2022-07-06	$8.87	$8.88	$8.69	$8.79	$8.79	622,290
2022-07-05	$9.06	$9.08	$8.76	$8.80	$8.80	1,035,755
2022-07-01	$9.29	$9.31	$9.11	$9.11	$9.11	340,568
2022-06-30	$9.49	$9.51	$9.32	$9.34	$9.34	303,110
2022-06-29	$9.48	$9.53	$9.48	$9.49	$9.49	143,111
2022-06-28	$9.47	$9.52	$9.42	$9.42	$9.42	181,719
2022-06-27	$9.46	$9.46	$9.33	$9.35	$9.35	427,876
2022-06-24	$9.53	$9.53	$9.45	$9.46	$9.46	721,983
2022-06-23	$9.73	$9.73	$9.46	$9.46	$9.46	921,020
2022-06-22	$9.89	$9.92	$9.79	$9.81	$9.81	897,155
2022-06-21	$10.10	$10.13	$9.95	$10.01	$10.01	872,067
2022-06-17	$10.31	$10.38	$10.22	$10.25	$10.25	176,302
2022-06-16	$10.22	$10.35	$10.22	$10.34	$10.34	387,496
2022-06-15	$10.19	$10.24	$10.18	$10.18	$10.18	178,486
2022-06-14	$10.27	$10.30	$10.21	$10.26	$10.26	552,963
2022-06-13	$10.40	$10.40	$9.97	$10.30	$10.30	1,184,726
2022-06-10	$10.47	$10.47	$10.38	$10.44	$10.44	189,861
2022-06-09	$10.45	$10.51	$10.40	$10.49	$10.49	159,985
2022-06-08	$10.41	$10.48	$10.41	$10.45	$10.45	155,057
2022-06-07	$10.44	$10.44	$10.38	$10.40	$10.40	119,647
2022-06-06	$10.37	$10.48	$10.37	$10.43	$10.43	440,250
2022-06-03	$10.38	$10.38	$10.24	$10.27	$10.27	1,026,230
2022-06-02	$10.30	$10.40	$10.30	$10.36	$10.36	984,288
2022-06-01	$10.41	$10.45	$10.22	$10.25	$10.25	439,420
2022-05-31	$10.60	$10.65	$10.37	$10.40	$10.40	407,027
2022-05-27	$10.65	$10.76	$10.65	$10.71	$10.71	268,227
2022-05-26	$10.55	$10.72	$10.54	$10.65	$10.65	344,379
2022-05-25	$10.55	$10.62	$10.51	$10.59	$10.59	142,857
2022-05-24	$10.72	$10.73	$10.56	$10.63	$10.63	185,159
2022-05-23	$10.73	$10.74	$10.66	$10.72	$10.72	413,935
2022-05-20	$10.70	$10.72	$10.64	$10.69	$10.69	234,892
2022-05-19	$10.67	$10.78	$10.60	$10.73	$10.73	1,121,668
2022-05-18	$10.94	$10.94	$10.71	$10.77	$10.77	367,791
2022-05-17	$10.95	$11.03	$10.91	$11.00	$11.00	504,240
2022-05-16	$10.85	$11.00	$10.85	$11.00	$11.00	1,170,936
2022-05-13	$10.63	$10.69	$10.57	$10.67	$10.67	340,653
2022-05-12	$10.51	$10.65	$10.41	$10.62	$10.62	789,423
2022-05-11	$10.41	$10.53	$10.41	$10.47	$10.47	275,273
2022-05-10	$10.40	$10.43	$10.36	$10.36	$10.36	204,328
2022-05-09	$10.53	$10.57	$10.32	$10.34	$10.34	713,836
2022-05-06	$10.70	$10.72	$10.52	$10.57	$10.57	372,068
2022-05-05	$10.74	$10.75	$10.65	$10.70	$10.70	424,239
2022-05-04	$10.64	$10.73	$10.61	$10.73	$10.73	425,925
2022-05-03	$10.62	$10.66	$10.54	$10.57	$10.57	237,424
2022-05-02	$10.65	$10.65	$10.52	$10.62	$10.62	450,223
2022-04-29	$10.77	$10.78	$10.64	$10.65	$10.65	255,521
2022-04-28	$10.68	$10.77	$10.63	$10.77	$10.77	272,581
2022-04-27	$10.68	$10.70	$10.56	$10.66	$10.66	275,806
2022-04-26	$10.63	$10.65	$10.51	$10.61	$10.61	625,193
2022-04-25	$10.51	$10.55	$10.41	$10.55	$10.55	429,666
2022-04-22	$10.72	$10.72	$10.56	$10.58	$10.58	323,023
2022-04-21	$10.73	$10.77	$10.61	$10.64	$10.64	216,941
2022-04-20	$10.72	$10.74	$10.61	$10.72	$10.72	207,957
2022-04-19	$10.74	$10.75	$10.62	$10.66	$10.66	563,058
2022-04-18	$10.73	$10.89	$10.73	$10.84	$10.84	661,619
2022-04-14	$10.70	$10.71	$10.60	$10.66	$10.66	274,211
2022-04-13	$10.55	$10.69	$10.52	$10.66	$10.66	377,473
2022-04-12	$10.53	$10.59	$10.50	$10.58	$10.58	444,983
2022-04-11	$10.45	$10.47	$10.37	$10.47	$10.47	407,491
2022-04-08	$10.30	$10.40	$10.26	$10.40	$10.40	286,784
2022-04-07	$10.20	$10.24	$10.18	$10.23	$10.23	139,651
2022-04-06	$10.23	$10.24	$10.16	$10.20	$10.20	180,815
2022-04-05	$10.23	$10.33	$10.21	$10.24	$10.24	232,720
2022-04-04	$10.16	$10.20	$10.13	$10.19	$10.19	269,194
2022-04-01	$10.16	$10.18	$10.02	$10.06	$10.06	243,861
2022-03-31	$10.21	$10.31	$10.10	$10.12	$10.12	414,376
2022-03-30	$10.17	$10.27	$10.15	$10.23	$10.23	309,624
2022-03-29	$10.06	$10.13	$9.92	$10.09	$10.09	687,586
2022-03-28	$10.35	$10.35	$10.20	$10.26	$10.26	545,504
2022-03-25	$10.33	$10.43	$10.29	$10.40	$10.40	389,462
2022-03-24	$10.35	$10.35	$10.24	$10.27	$10.27	308,004
2022-03-23	$10.47	$10.49	$10.32	$10.40	$10.40	936,518
2022-03-22	$10.38	$10.39	$10.27	$10.33	$10.33	432,905
2022-03-21	$10.27	$10.42	$10.27	$10.35	$10.35	938,271
2022-03-18	$10.17	$10.17	$10.06	$10.14	$10.14	307,197
2022-03-17	$9.97	$10.17	$9.97	$10.17	$10.17	556,560
2022-03-16	$10.16	$10.18	$9.85	$9.92	$9.92	419,201
2022-03-15	$9.97	$10.18	$9.96	$10.16	$10.16	238,885
2022-03-14	$10.11	$10.19	$10.00	$10.04	$10.04	431,694
2022-03-11	$9.97	$10.19	$9.96	$10.16	$10.16	259,614
2022-03-10	$10.19	$10.21	$10.02	$10.05	$10.05	184,526
2022-03-09	$10.23	$10.30	$10.02	$10.10	$10.10	406,174
2022-03-08	$10.34	$10.44	$9.94	$10.24	$10.24	623,206
2022-03-07	$10.45	$10.47	$10.25	$10.32	$10.32	694,974
2022-03-04	$10.60	$11.00	$10.10	$10.33	$10.33	920,429
2022-03-03	$10.00	$10.46	$10.00	$10.32	$10.32	500,581
2022-03-02	$10.05	$10.11	$9.88	$9.94	$9.94	302,696
2022-03-01	$9.79	$9.95	$9.79	$9.93	$9.93	529,852
2022-02-28	$9.48	$9.58	$9.42	$9.57	$9.57	253,153
2022-02-25	$9.47	$9.48	$9.22	$9.23	$9.23	304,304
2022-02-24	$9.77	$9.90	$9.55	$9.62	$9.62	524,942
2022-02-23	$9.50	$9.55	$9.46	$9.51	$9.51	270,529
2022-02-22	$9.37	$9.46	$9.31	$9.46	$9.46	255,367
2022-02-18	$9.24	$9.29	$9.21	$9.26	$9.26	79,509
2022-02-17	$9.19	$9.25	$9.17	$9.19	$9.19	138,449
2022-02-16	$9.11	$9.19	$9.11	$9.15	$9.15	51,498
2022-02-15	$9.21	$9.21	$9.10	$9.14	$9.14	66,772
2022-02-14	$9.25	$9.25	$9.12	$9.23	$9.23	72,256
2022-02-11	$9.29	$9.29	$9.15	$9.22	$9.22	162,132
2022-02-10	$9.31	$9.37	$9.14	$9.18	$9.18	147,535
2022-02-09	$9.15	$9.23	$9.13	$9.22	$9.22	197,663
2022-02-08	$9.09	$9.13	$9.03	$9.13	$9.13	178,627
2022-02-07	$9.04	$9.13	$9.04	$9.13	$9.13	162,380
2022-02-04	$9.01	$9.04	$8.94	$9.00	$9.00	76,280
2022-02-03	$9.04	$9.04	$8.92	$9.01	$9.01	35,298
2022-02-02	$9.13	$9.13	$8.91	$8.96	$8.96	83,941
2022-02-01	$9.00	$9.03	$8.80	$9.01	$9.01	349,539
2022-01-31	$9.02	$9.02	$8.86	$8.91	$8.91	106,437
2022-01-28	$8.88	$8.95	$8.60	$8.91	$8.91	226,727
2022-01-27	$8.88	$8.94	$8.79	$8.82	$8.82	802,785
2022-01-26	$8.87	$8.92	$8.81	$8.89	$8.89	74,465
2022-01-25	$8.83	$8.94	$8.83	$8.87	$8.87	129,146
2022-01-24	$8.71	$8.84	$8.70	$8.82	$8.82	193,756
2022-01-21	$9.02	$9.04	$8.60	$8.81	$8.81	555,106
2022-01-20	$10.17	$10.37	$9.25	$9.35	$9.35	570,060
2022-01-19	$9.66	$10.20	$9.55	$10.20	$10.20	349,214
2022-01-18	$9.36	$10.20	$9.31	$9.60	$9.60	358,048
2022-01-14	$8.99	$9.44	$8.99	$9.31	$9.31	228,154
2022-01-13	$9.14	$9.14	$8.96	$8.99	$8.99	71,699
2022-01-12	$8.78	$9.70	$8.78	$9.07	$9.07	742,865
2022-01-11	$8.73	$8.84	$8.63	$8.78	$8.78	384,093
2022-01-10	$8.70	$8.70	$8.60	$8.66	$8.66	140,642
2022-01-07	$8.68	$8.73	$8.65	$8.72	$8.72	104,256
2022-01-06	$8.69	$8.69	$8.62	$8.66	$8.66	57,561
2022-01-05	$8.71	$8.75	$8.67	$8.67	$8.67	156,129
2022-01-04	$8.67	$8.77	$8.66	$8.76	$8.76	552,657
2022-01-03	$8.68	$8.68	$8.58	$8.61	$8.61	385,558
2021-12-31	$8.68	$8.68	$8.63	$8.65	$8.65	127,851
2021-12-30	$8.71	$8.73	$8.64	$8.64	$8.64	162,465
2021-12-29	$8.67	$8.75	$8.64	$8.75	$8.75	466,171
2021-12-28	$8.69	$8.73	$8.65	$8.65	$8.65	49,973
2021-12-27	$8.66	$8.78	$8.66	$8.77	$8.77	122,121
2021-12-23	$8.60	$8.67	$8.60	$8.67	$8.67	101,951
2021-12-22	$8.50	$8.63	$8.50	$8.63	$8.63	168,336
2021-12-21	$8.38	$8.49	$8.38	$8.47	$8.47	57,528
2021-12-20	$8.37	$8.39	$8.34	$8.36	$8.36	123,584
2021-12-17	$8.46	$8.47	$8.43	$8.43	$8.43	63,592
2021-12-16	$8.40	$8.49	$8.39	$8.48	$8.48	74,990
2021-12-15	$8.40	$8.42	$8.33	$8.34	$8.34	60,662
2021-12-14	$8.40	$8.44	$8.38	$8.40	$8.40	205,946
2021-12-13	$8.44	$8.44	$8.38	$8.41	$8.41	116,502
2021-12-10	$8.41	$8.46	$8.39	$8.45	$8.45	85,117
2021-12-09	$8.39	$8.42	$8.36	$8.39	$8.39	49,009
2021-12-08	$8.39	$8.43	$8.37	$8.40	$8.40	32,888
2021-12-07	$8.42	$8.44	$8.37	$8.40	$8.40	55,249
2021-12-06	$8.38	$8.45	$8.35	$8.42	$8.42	77,951
2021-12-03	$8.42	$8.46	$8.36	$8.39	$8.39	37,176
2021-12-02	$8.24	$8.42	$8.24	$8.35	$8.35	53,816
2021-12-01	$8.24	$8.31	$8.21	$8.23	$8.23	353,870
2021-11-30	$8.33	$8.33	$8.13	$8.25	$8.25	427,034
2021-11-29	$8.53	$8.53	$8.42	$8.44	$8.44	49,217
2021-11-26	$8.52	$8.52	$8.46	$8.50	$8.50	75,096
2021-11-24	$8.67	$8.70	$8.61	$8.64	$8.64	68,637
2021-11-23	$8.60	$8.66	$8.55	$8.65	$8.65	111,633
2021-11-22	$8.59	$8.63	$8.58	$8.62	$8.62	110,642
2021-11-19	$8.50	$8.55	$8.50	$8.53	$8.53	49,023
2021-11-18	$8.56	$8.62	$8.51	$8.52	$8.52	158,917
2021-11-17	$8.46	$8.59	$8.46	$8.56	$8.56	114,341
2021-11-16	$8.46	$8.47	$8.44	$8.45	$8.45	41,622
2021-11-15	$8.46	$8.49	$8.43	$8.49	$8.49	71,884
2021-11-12	$8.42	$8.50	$8.41	$8.48	$8.48	152,345
2021-11-11	$8.40	$8.47	$8.40	$8.41	$8.41	65,310
2021-11-10	$8.31	$8.39	$8.31	$8.38	$8.38	92,774
2021-11-09	$8.20	$8.31	$8.18	$8.27	$8.27	84,674
2021-11-08	$8.23	$8.24	$8.20	$8.20	$8.20	114,680
2021-11-05	$8.23	$8.26	$8.22	$8.24	$8.24	54,989
2021-11-04	$8.37	$8.38	$8.26	$8.28	$8.28	82,008
2021-11-03	$8.38	$8.38	$8.31	$8.34	$8.34	79,713
2021-11-02	$8.43	$8.44	$8.35	$8.38	$8.38	110,168
2021-11-01	$8.35	$8.43	$8.35	$8.42	$8.42	133,911
2021-10-29	$8.27	$8.30	$8.24	$8.30	$8.30	45,655
2021-10-28	$8.27	$8.32	$8.24	$8.29	$8.29	58,906
2021-10-27	$8.19	$8.29	$8.19	$8.25	$8.25	203,812
2021-10-26	$8.20	$8.26	$8.17	$8.22	$8.22	113,637
2021-10-25	$8.19	$8.22	$8.17	$8.21	$8.21	107,692
2021-10-22	$8.15	$8.18	$8.12	$8.17	$8.17	89,744
2021-10-21	$8.16	$8.16	$8.07	$8.11	$8.11	50,483
2021-10-20	$8.12	$8.21	$8.11	$8.21	$8.21	97,590
2021-10-19	$8.11	$8.13	$8.07	$8.10	$8.10	42,888
2021-10-18	$8.06	$8.11	$8.05	$8.11	$8.11	79,554
2021-10-15	$8.10	$8.14	$8.07	$8.11	$8.11	71,204
2021-10-14	$7.97	$8.04	$7.97	$8.03	$8.03	53,919
2021-10-13	$8.01	$8.01	$7.89	$7.93	$7.93	58,859
2021-10-12	$8.14	$8.14	$7.99	$8.04	$8.04	78,170
2021-10-11	$8.14	$8.15	$8.10	$8.10	$8.10	71,160
2021-10-08	$8.20	$8.22	$8.11	$8.14	$8.14	148,742
2021-10-07	$8.12	$8.15	$8.06	$8.11	$8.11	39,916
2021-10-06	$8.17	$8.17	$8.05	$8.16	$8.16	90,806
2021-10-05	$8.06	$8.10	$8.05	$8.10	$8.10	55,238
2021-10-04	$8.06	$8.09	$8.02	$8.04	$8.04	115,695
2021-10-01	$8.05	$8.07	$8.00	$8.06	$8.06	264,639
2021-09-30	$7.95	$8.02	$7.93	$8.00	$8.00	85,503
2021-09-29	$7.93	$7.96	$7.91	$7.94	$7.94	61,228
2021-09-28	$7.92	$7.97	$7.87	$7.87	$7.87	245,398
2021-09-27	$7.89	$7.94	$7.89	$7.94	$7.94	139,963
2021-09-24	$7.80	$7.87	$7.78	$7.84	$7.84	32,466
2021-09-23	$7.75	$7.84	$7.75	$7.82	$7.82	62,890
2021-09-22	$7.69	$7.76	$7.68	$7.75	$7.75	43,434
2021-09-21	$7.65	$7.67	$7.61	$7.64	$7.64	45,986
2021-09-20	$7.69	$7.69	$7.63	$7.66	$7.66	66,963
2021-09-17	$7.75	$7.78	$7.71	$7.78	$7.78	177,570
2021-09-16	$7.79	$7.80	$7.75	$7.77	$7.77	45,517
2021-09-15	$7.72	$7.81	$7.71	$7.81	$7.81	49,718
2021-09-14	$7.67	$7.70	$7.66	$7.68	$7.68	290,385
2021-09-13	$7.63	$7.64	$7.59	$7.64	$7.64	28,573
2021-09-10	$7.63	$7.67	$7.56	$7.64	$7.64	40,744
2021-09-09	$7.66	$7.68	$7.61	$7.62	$7.62	80,336
2021-09-08	$7.75	$7.77	$7.69	$7.69	$7.69	69,926
2021-09-07	$7.81	$7.83	$7.74	$7.80	$7.80	56,202
2021-09-03	$7.80	$7.84	$7.79	$7.83	$7.83	64,863
2021-09-02	$7.75	$7.79	$7.72	$7.79	$7.79	77,282
2021-09-01	$7.73	$7.75	$7.68	$7.70	$7.70	55,806
2021-08-31	$7.85	$7.85	$7.71	$7.80	$7.80	113,328
2021-08-30	$7.93	$7.93	$7.81	$7.85	$7.85	99,634
2021-08-27	$7.89	$7.90	$7.86	$7.90	$7.90	48,109
2021-08-26	$7.85	$7.89	$7.84	$7.85	$7.85	45,499
2021-08-25	$7.85	$7.89	$7.85	$7.89	$7.89	594,975
2021-08-24	$7.82	$7.88	$7.80	$7.88	$7.88	70,237
2021-08-23	$7.76	$7.80	$7.74	$7.80	$7.80	46,326
2021-08-20	$7.78	$7.79	$7.69	$7.71	$7.71	63,445
2021-08-19	$7.86	$7.88	$7.77	$7.79	$7.79	119,041
2021-08-18	$7.93	$7.95	$7.91	$7.92	$7.92	53,778
2021-08-17	$7.99	$8.01	$7.91	$7.94	$7.94	83,456
2021-08-16	$8.01	$8.03	$7.99	$8.01	$8.01	77,278
2021-08-13	$8.00	$8.04	$7.99	$8.03	$8.03	99,355
2021-08-12	$7.82	$7.98	$7.78	$7.93	$7.93	186,133
2021-08-11	$7.82	$7.85	$7.79	$7.79	$7.79	83,427
2021-08-10	$7.77	$7.82	$7.74	$7.82	$7.82	80,562
2021-08-09	$7.74	$7.76	$7.69	$7.72	$7.72	43,251
2021-08-06	$7.71	$7.77	$7.70	$7.74	$7.74	45,771
2021-08-05	$7.69	$7.72	$7.68	$7.71	$7.71	60,734
2021-08-04	$7.76	$7.77	$7.65	$7.70	$7.70	93,415
2021-08-03	$7.71	$7.77	$7.68	$7.72	$7.72	108,096
2021-08-02	$7.69	$7.77	$7.69	$7.74	$7.74	75,716
2021-07-30	$7.77	$7.77	$7.62	$7.69	$7.69	52,626
2021-07-29	$7.75	$7.81	$7.75	$7.78	$7.78	104,647
2021-07-28	$7.74	$7.79	$7.71	$7.77	$7.77	69,409
2021-07-27	$7.76	$7.82	$7.69	$7.70	$7.70	67,125
2021-07-26	$7.65	$7.73	$7.62	$7.72	$7.72	32,661
2021-07-23	$7.73	$7.73	$7.63	$7.64	$7.64	48,059
2021-07-22	$7.65	$7.73	$7.60	$7.70	$7.70	57,097
2021-07-21	$7.68	$7.70	$7.63	$7.70	$7.70	80,820
2021-07-20	$7.64	$7.73	$7.64	$7.66	$7.66	68,960
2021-07-19	$7.65	$7.69	$7.56	$7.58	$7.58	73,745
2021-07-16	$7.71	$7.76	$7.66	$7.67	$7.67	91,251
2021-07-15	$7.62	$7.67	$7.62	$7.64	$7.64	80,081
2021-07-14	$7.55	$7.65	$7.55	$7.62	$7.62	53,460
2021-07-13	$7.50	$7.54	$7.49	$7.50	$7.50	72,453
2021-07-12	$7.41	$7.52	$7.41	$7.50	$7.50	73,389
2021-07-09	$7.36	$7.40	$7.33	$7.37	$7.37	64,502
2021-07-08	$7.39	$7.41	$7.35	$7.36	$7.36	60,109
2021-07-07	$7.43	$7.45	$7.36	$7.43	$7.43	101,136
2021-07-06	$7.64	$7.64	$7.36	$7.40	$7.40	214,938
2021-07-02	$7.71	$7.71	$7.63	$7.64	$7.64	83,330
2021-07-01	$7.81	$7.84	$7.68	$7.69	$7.69	70,095
2021-06-30	$7.47	$7.74	$7.41	$7.70	$7.70	185,024
2021-06-29	$7.57	$7.60	$7.49	$7.52	$7.52	107,563
2021-06-28	$7.41	$7.54	$7.41	$7.53	$7.53	114,976
2021-06-25	$7.46	$7.48	$7.36	$7.39	$7.39	114,072
2021-06-24	$7.41	$7.48	$7.35	$7.44	$7.44	65,110
2021-06-23	$7.44	$7.52	$7.44	$7.47	$7.47	57,493
2021-06-22	$7.49	$7.49	$7.41	$7.43	$7.43	60,938
2021-06-21	$7.40	$7.50	$7.32	$7.47	$7.47	124,928
2021-06-18	$7.32	$7.50	$7.32	$7.46	$7.46	139,518
2021-06-17	$7.47	$7.48	$7.26	$7.26	$7.26	156,533
2021-06-16	$7.68	$7.68	$7.57	$7.58	$7.58	112,986
2021-06-15	$7.61	$7.65	$7.56	$7.63	$7.63	90,921
2021-06-14	$7.67	$7.73	$7.60	$7.66	$7.66	566,870
2021-06-11	$7.89	$7.89	$7.79	$7.86	$7.86	113,936
2021-06-10	$7.94	$7.96	$7.88	$7.95	$7.95	72,697
2021-06-09	$7.92	$7.93	$7.85	$7.93	$7.93	108,720
2021-06-08	$7.92	$8.00	$7.91	$7.95	$7.95	112,032
2021-06-07	$7.98	$8.00	$7.87	$7.92	$7.92	188,579
2021-06-04	$7.80	$7.92	$7.80	$7.92	$7.92	141,023
2021-06-03	$7.86	$7.86	$7.73	$7.78	$7.78	74,416
2021-06-02	$7.84	$7.88	$7.76	$7.81	$7.81	99,491
2021-06-01	$7.76	$7.89	$7.76	$7.83	$7.83	536,422
2021-05-28	$7.71	$7.73	$7.64	$7.68	$7.68	71,403
2021-05-27	$7.52	$7.67	$7.52	$7.66	$7.66	313,749
2021-05-26	$7.50	$7.52	$7.41	$7.47	$7.47	555,171
2021-05-25	$7.60	$7.64	$7.50	$7.52	$7.52	269,350
2021-05-24	$7.57	$7.62	$7.57	$7.58	$7.58	349,189
2021-05-21	$7.61	$7.65	$7.58	$7.65	$7.65	179,161
2021-05-20	$7.63	$7.68	$7.60	$7.65	$7.65	184,917
2021-05-19	$7.63	$7.68	$7.54	$7.65	$7.65	525,465
2021-05-18	$7.79	$7.82	$7.72	$7.75	$7.75	359,456
2021-05-17	$7.73	$7.76	$7.68	$7.74	$7.74	244,021
2021-05-14	$7.90	$7.90	$7.69	$7.73	$7.73	261,812
2021-05-13	$7.99	$8.00	$7.73	$7.78	$7.78	664,016
2021-05-12	$8.16	$8.17	$8.07	$8.11	$8.11	598,491
2021-05-11	$8.05	$8.14	$8.05	$8.14	$8.14	337,384
2021-05-10	$8.17	$8.17	$8.00	$8.05	$8.05	792,509
2021-05-07	$8.15	$8.20	$8.08	$8.20	$8.20	330,511
2021-05-06	$8.00	$8.15	$7.99	$8.15	$8.15	344,743
2021-05-05	$7.93	$8.00	$7.88	$8.00	$8.00	448,753
2021-05-04	$7.86	$7.90	$7.83	$7.89	$7.89	297,343
2021-05-03	$7.91	$7.91	$7.74	$7.82	$7.82	286,093
2021-04-30	$7.63	$7.82	$7.60	$7.81	$7.81	306,477
2021-04-29	$7.70	$7.72	$7.63	$7.67	$7.67	389,167
2021-04-28	$7.69	$7.82	$7.68	$7.71	$7.71	269,989
2021-04-27	$7.82	$7.90	$7.73	$7.81	$7.81	572,726
2021-04-26	$7.73	$7.80	$7.67	$7.78	$7.78	753,329
2021-04-23	$7.53	$7.62	$7.53	$7.62	$7.62	364,005
2021-04-22	$7.43	$7.59	$7.42	$7.57	$7.57	297,270
2021-04-21	$7.37	$7.42	$7.30	$7.41	$7.41	298,501
2021-04-20	$7.32	$7.40	$7.31	$7.32	$7.32	480,930
2021-04-19	$7.30	$7.32	$7.23	$7.24	$7.24	361,784
2021-04-16	$7.24	$7.24	$7.18	$7.23	$7.23	321,138
2021-04-15	$7.17	$7.20	$7.13	$7.19	$7.19	60,091
2021-04-14	$7.05	$7.17	$7.05	$7.16	$7.16	261,846
2021-04-13	$6.95	$7.03	$6.95	$7.01	$7.01	300,273
2021-04-12	$7.07	$7.07	$6.94	$6.95	$6.95	50,701
2021-04-09	$7.04	$7.07	$7.01	$7.04	$7.04	43,505
2021-04-08	$6.96	$7.04	$6.95	$7.04	$7.04	142,340
2021-04-07	$6.94	$6.94	$6.87	$6.92	$6.92	64,353
2021-04-06	$6.88	$6.97	$6.88	$6.90	$6.90	68,308
2021-04-05	$6.85	$6.90	$6.84	$6.88	$6.88	58,215
2021-04-01	$6.92	$6.92	$6.81	$6.81	$6.81	89,828
2021-03-31	$6.75	$6.96	$6.74	$6.96	$6.96	191,510
2021-03-30	$6.82	$6.83	$6.75	$6.76	$6.76	155,010
2021-03-29	$6.87	$6.87	$6.83	$6.87	$6.87	60,859
2021-03-26	$6.86	$6.91	$6.86	$6.88	$6.88	69,693
2021-03-25	$6.91	$6.93	$6.85	$6.87	$6.87	180,432
2021-03-24	$6.96	$6.99	$6.96	$6.97	$6.97	121,966
2021-03-23	$7.02	$7.05	$6.96	$7.00	$7.00	116,271
2021-03-22	$7.03	$7.03	$6.93	$7.00	$7.00	58,028
2021-03-19	$6.96	$7.02	$6.93	$7.00	$7.00	88,754
2021-03-18	$7.04	$7.04	$6.94	$6.95	$6.95	82,297
2021-03-17	$7.06	$7.08	$7.04	$7.06	$7.06	108,026
2021-03-16	$7.05	$7.10	$7.03	$7.08	$7.08	65,769
2021-03-15	$7.03	$7.10	$7.02	$7.07	$7.07	122,027
2021-03-12	$7.08	$7.08	$7.01	$7.05	$7.05	69,492
2021-03-11	$7.04	$7.09	$7.04	$7.09	$7.09	67,465
2021-03-10	$7.08	$7.08	$7.01	$7.02	$7.02	184,594
2021-03-09	$7.12	$7.12	$7.07	$7.08	$7.08	453,216
2021-03-08	$7.10	$7.12	$7.03	$7.12	$7.12	525,088
2021-03-05	$7.01	$7.09	$7.01	$7.07	$7.07	119,225
2021-03-04	$7.01	$7.10	$6.98	$6.99	$6.99	185,458
2021-03-03	$7.04	$7.08	$7.00	$7.05	$7.05	349,388
2021-03-02	$7.08	$7.11	$7.02	$7.11	$7.11	101,362
2021-03-01	$7.13	$7.13	$7.06	$7.08	$7.08	132,890
2021-02-26	$7.07	$7.11	$7.03	$7.07	$7.07	140,348
2021-02-25	$7.28	$7.28	$7.11	$7.14	$7.14	158,969
2021-02-24	$7.26	$7.27	$7.21	$7.25	$7.25	269,645
2021-02-23	$7.15	$7.18	$7.12	$7.18	$7.18	216,885
2021-02-22	$7.07	$7.14	$7.06	$7.10	$7.10	480,495
2021-02-19	$7.08	$7.09	$7.01	$7.01	$7.01	210,188
2021-02-18	$7.10	$7.10	$7.01	$7.02	$7.02	233,585
2021-02-17	$7.02	$7.03	$6.96	$7.00	$7.00	169,688
2021-02-16	$6.90	$7.01	$6.90	$7.01	$7.01	165,543
2021-02-12	$6.90	$6.90	$6.86	$6.90	$6.90	149,031
2021-02-11	$6.87	$6.89	$6.85	$6.87	$6.87	111,934
2021-02-10	$6.94	$6.94	$6.78	$6.83	$6.83	117,780
2021-02-09	$6.95	$6.99	$6.89	$6.95	$6.95	79,525
2021-02-08	$6.88	$6.95	$6.85	$6.95	$6.95	220,525
2021-02-05	$6.77	$6.84	$6.77	$6.81	$6.81	148,240
2021-02-04	$6.79	$6.81	$6.70	$6.80	$6.80	124,942
2021-02-03	$6.73	$6.75	$6.68	$6.75	$6.75	72,600
2021-02-02	$6.77	$6.82	$6.70	$6.73	$6.73	82,842
2021-02-01	$6.84	$6.84	$6.73	$6.83	$6.83	343,012
2021-01-29	$6.80	$6.80	$6.70	$6.78	$6.78	85,344
2021-01-28	$6.76	$6.78	$6.68	$6.68	$6.68	59,285
2021-01-27	$6.81	$6.81	$6.71	$6.75	$6.75	4,908,650
2021-01-26	$6.67	$6.76	$6.67	$6.76	$6.76	57,710
2021-01-25	$6.55	$6.68	$6.55	$6.67	$6.67	56,148
2021-01-22	$6.69	$6.69	$6.55	$6.55	$6.55	96,874
2021-01-21	$6.70	$6.75	$6.69	$6.69	$6.69	64,363
2021-01-20	$6.71	$6.71	$6.64	$6.68	$6.68	105,773
2021-01-19	$6.78	$6.80	$6.73	$6.75	$6.75	97,381
2021-01-15	$6.81	$6.81	$6.74	$6.75	$6.75	113,331
2021-01-14	$6.75	$6.80	$6.70	$6.80	$6.80	107,548
2021-01-13	$6.77	$6.77	$6.69	$6.72	$6.72	246,678
2021-01-12	$6.55	$6.71	$6.52	$6.68	$6.68	158,016
2021-01-11	$6.55	$6.63	$6.52	$6.56	$6.56	323,354
2021-01-08	$6.54	$6.59	$6.51	$6.55	$6.55	298,100
2021-01-07	$6.60	$6.66	$6.54	$6.59	$6.59	166,038
2021-01-06	$6.68	$6.71	$6.61	$6.61	$6.61	303,926
2021-01-05	$6.54	$6.85	$6.53	$6.68	$6.68	304,990
2021-01-04	$6.64	$6.64	$6.45	$6.49	$6.49	208,431
2020-12-31	$6.49	$6.64	$6.46	$6.58	$6.58	258,785
2020-12-30	$6.36	$6.45	$6.36	$6.44	$6.44	156,012
2020-12-29	$6.37	$6.38	$6.30	$6.38	$6.38	157,087
2020-12-28	$6.35	$6.37	$6.33	$6.36	$6.36	96,482
2020-12-24	$6.31	$6.34	$6.30	$6.33	$6.33	22,107
2020-12-23	$6.24	$6.32	$6.24	$6.32	$6.32	100,868
2020-12-22	$6.28	$6.28	$6.21	$6.24	$6.24	77,756
2020-12-21	$6.18	$6.24	$6.17	$6.24	$6.24	164,934
2020-12-18	$6.23	$6.23	$6.17	$6.23	$6.23	129,729
2020-12-17	$6.10	$6.20	$6.10	$6.17	$6.17	83,667
2020-12-16	$6.15	$6.15	$6.08	$6.10	$6.10	68,240
2020-12-15	$6.12	$6.13	$6.08	$6.13	$6.13	46,242
2020-12-14	$6.12	$6.12	$6.07	$6.10	$6.10	59,709
2020-12-11	$6.09	$6.12	$6.04	$6.12	$6.12	60,525
2020-12-10	$6.02	$6.09	$6.02	$6.06	$6.06	186,190
2020-12-09	$5.99	$6.06	$5.97	$6.06	$6.06	139,893
2020-12-08	$5.99	$5.99	$5.93	$5.97	$5.97	77,113
2020-12-07	$5.97	$6.00	$5.91	$5.99	$5.99	279,481
2020-12-04	$5.99	$6.00	$5.92	$5.92	$5.92	41,513
2020-12-03	$5.99	$6.01	$5.98	$6.01	$6.01	23,111
2020-12-02	$5.92	$6.01	$5.92	$5.96	$5.96	40,265
2020-12-01	$6.00	$6.03	$5.95	$5.97	$5.97	136,830
2020-11-30	$6.06	$6.06	$5.99	$6.00	$6.00	37,037
2020-11-27	$6.04	$6.08	$6.04	$6.08	$6.08	31,588
2020-11-25	$6.05	$6.07	$6.03	$6.04	$6.04	47,529
2020-11-24	$6.05	$6.09	$6.03	$6.07	$6.07	61,378
2020-11-23	$6.08	$6.10	$6.06	$6.08	$6.08	43,685
2020-11-20	$6.03	$6.05	$6.00	$6.03	$6.03	78,833
2020-11-19	$6.01	$6.03	$6.01	$6.03	$6.03	55,758
2020-11-18	$6.00	$6.04	$6.00	$6.02	$6.02	53,766
2020-11-17	$6.02	$6.03	$5.97	$5.99	$5.99	84,985
2020-11-16	$5.95	$6.02	$5.95	$6.02	$6.02	66,427
2020-11-13	$5.96	$5.96	$5.93	$5.94	$5.94	46,302
2020-11-12	$5.98	$5.98	$5.91	$5.95	$5.95	41,929
2020-11-11	$6.00	$6.01	$5.92	$5.98	$5.98	124,593
2020-11-10	$5.88	$5.98	$5.87	$5.98	$5.98	45,399
2020-11-09	$5.88	$5.88	$5.82	$5.82	$5.82	38,846
2020-11-06	$5.90	$5.90	$5.82	$5.85	$5.85	66,957
2020-11-05	$5.83	$5.92	$5.82	$5.86	$5.86	69,593
2020-11-04	$5.74	$5.79	$5.74	$5.76	$5.76	26,590
2020-11-03	$5.73	$5.74	$5.73	$5.74	$5.74	28,134
2020-11-02	$5.66	$5.72	$5.65	$5.69	$5.69	62,225
2020-10-30	$5.71	$5.75	$5.69	$5.69	$5.69	28,315
2020-10-29	$5.80	$5.80	$5.71	$5.72	$5.72	30,323
2020-10-28	$5.82	$5.82	$5.71	$5.81	$5.81	138,879
2020-10-27	$5.90	$5.91	$5.85	$5.86	$5.86	44,408
2020-10-26	$5.90	$5.90	$5.78	$5.90	$5.90	433,834
2020-10-23	$5.86	$5.89	$5.80	$5.88	$5.88	50,606
2020-10-22	$5.86	$5.86	$5.81	$5.83	$5.83	125,133
2020-10-21	$5.80	$5.82	$5.80	$5.81	$5.81	82,830
2020-10-20	$5.75	$5.80	$5.75	$5.79	$5.79	58,339
2020-10-19	$5.77	$5.78	$5.73	$5.74	$5.74	28,363
2020-10-16	$5.73	$5.76	$5.71	$5.75	$5.75	58,439
2020-10-15	$5.68	$5.74	$5.64	$5.74	$5.74	41,287
2020-10-14	$5.60	$5.69	$5.60	$5.69	$5.69	55,630
2020-10-13	$5.58	$5.60	$5.58	$5.59	$5.59	25,074
2020-10-12	$5.63	$5.64	$5.59	$5.60	$5.60	28,405
2020-10-09	$5.67	$5.67	$5.60	$5.64	$5.64	39,652
2020-10-08	$5.64	$5.64	$5.58	$5.62	$5.62	47,743
2020-10-07	$5.55	$5.64	$5.55	$5.60	$5.60	87,579
2020-10-06	$5.55	$5.61	$5.52	$5.54	$5.54	78,736
2020-10-05	$5.52	$5.56	$5.49	$5.55	$5.55	29,944
2020-10-02	$5.44	$5.51	$5.44	$5.49	$5.49	11,849
2020-10-01	$5.59	$5.59	$5.50	$5.51	$5.51	17,932
2020-09-30	$5.40	$5.53	$5.40	$5.53	$5.53	33,242
2020-09-29	$5.36	$5.40	$5.36	$5.38	$5.38	23,200
2020-09-28	$5.40	$5.42	$5.39	$5.40	$5.40	25,044
2020-09-25	$5.38	$5.47	$5.38	$5.44	$5.44	22,292
2020-09-24	$5.42	$5.43	$5.38	$5.42	$5.42	139,086
2020-09-23	$5.47	$5.50	$5.43	$5.45	$5.45	37,741
2020-09-22	$5.52	$5.54	$5.48	$5.51	$5.51	40,971
2020-09-21	$5.58	$5.58	$5.46	$5.46	$5.46	58,270
2020-09-18	$5.48	$5.62	$5.48	$5.62	$5.62	46,967
2020-09-17	$5.48	$5.54	$5.48	$5.51	$5.51	51,806
2020-09-16	$5.47	$5.50	$5.46	$5.50	$5.50	29,326
2020-09-15	$5.46	$5.50	$5.44	$5.47	$5.47	68,272
2020-09-14	$5.43	$5.50	$5.43	$5.45	$5.45	54,650
2020-09-11	$5.43	$5.46	$5.40	$5.44	$5.44	36,437
2020-09-10	$5.39	$5.44	$5.35	$5.39	$5.39	43,865
2020-09-09	$5.37	$5.39	$5.34	$5.35	$5.35	40,105
2020-09-08	$5.31	$5.39	$5.30	$5.37	$5.37	119,151
2020-09-04	$5.41	$5.42	$5.38	$5.40	$5.40	4,777,679
2020-09-03	$5.43	$5.43	$5.35	$5.38	$5.38	46,753
2020-09-02	$5.40	$5.46	$5.40	$5.44	$5.44	20,143
2020-09-01	$5.42	$5.46	$5.41	$5.43	$5.43	52,042
2020-08-31	$5.45	$5.46	$5.40	$5.43	$5.43	32,079
2020-08-28	$5.44	$5.44	$5.38	$5.42	$5.42	223,255
2020-08-27	$5.36	$5.41	$5.35	$5.41	$5.41	24,240
2020-08-26	$5.36	$5.37	$5.33	$5.36	$5.36	36,945
2020-08-25	$5.30	$5.35	$5.30	$5.35	$5.35	17,052
2020-08-24	$5.27	$5.32	$5.27	$5.29	$5.29	25,896
2020-08-21	$5.29	$5.29	$5.26	$5.26	$5.26	10,392
2020-08-20	$5.24	$5.35	$5.23	$5.28	$5.28	193,477
2020-08-19	$5.25	$5.28	$5.22	$5.27	$5.27	16,359
2020-08-18	$5.25	$5.25	$5.21	$5.23	$5.23	36,104
2020-08-17	$5.24	$5.26	$5.22	$5.25	$5.25	43,868
2020-08-14	$5.22	$5.23	$5.19	$5.19	$5.19	67,781
2020-08-13	$5.11	$5.21	$5.11	$5.19	$5.19	43,667
2020-08-12	$5.13	$5.13	$5.06	$5.11	$5.11	93,570
2020-08-11	$5.09	$5.12	$5.08	$5.09	$5.09	13,607
2020-08-10	$5.08	$5.10	$5.04	$5.04	$5.04	30,124
2020-08-07	$5.06	$5.09	$5.03	$5.06	$5.06	23,906
2020-08-06	$5.15	$5.15	$5.08	$5.10	$5.10	44,482
2020-08-05	$5.14	$5.14	$5.07	$5.09	$5.09	86,628
2020-08-04	$5.12	$5.12	$5.08	$5.10	$5.10	9,903
2020-08-03	$5.15	$5.15	$5.10	$5.15	$5.15	95,411
2020-07-31	$5.12	$5.14	$5.08	$5.12	$5.12	147,442
2020-07-30	$5.07	$5.10	$5.06	$5.10	$5.10	3,983
2020-07-29	$5.06	$5.08	$5.06	$5.08	$5.08	16,252
2020-07-28	$5.04	$5.07	$5.04	$5.07	$5.07	32,070
2020-07-27	$5.09	$5.12	$5.07	$5.09	$5.09	33,747
2020-07-24	$5.07	$5.10	$5.05	$5.07	$5.07	28,282
2020-07-23	$5.08	$5.08	$5.07	$5.07	$5.07	28,757
2020-07-22	$5.02	$5.09	$5.02	$5.08	$5.08	65,641
2020-07-21	$5.05	$5.07	$5.05	$5.07	$5.07	25,000
2020-07-20	$5.05	$5.06	$5.01	$5.03	$5.03	52,817
2020-07-17	$5.07	$5.09	$5.06	$5.09	$5.09	20,900
2020-07-16	$5.08	$5.08	$5.04	$5.06	$5.06	26,600
2020-07-15	$5.01	$5.04	$5.01	$5.04	$5.04	32,400
2020-07-14	$5.01	$5.03	$5.01	$5.01	$5.01	5,600
2020-07-13	$5.07	$5.07	$5.00	$5.00	$5.00	60,500
2020-07-10	$5.05	$5.09	$5.05	$5.06	$5.06	8,700
2020-07-09	$5.09	$5.11	$5.08	$5.08	$5.08	45,600
2020-07-08	$5.01	$5.06	$4.98	$5.05	$5.05	26,900
2020-07-07	$4.95	$5.03	$4.95	$5.01	$5.01	7,700
2020-07-06	$4.99	$5.02	$4.99	$5.01	$5.01	28,700
2020-07-02	$5.01	$5.02	$4.96	$4.98	$4.98	10,300
2020-07-01	$4.94	$5.02	$4.94	$5.01	$5.01	50,300
2020-06-30	$4.84	$4.96	$4.84	$4.93	$4.93	29,500
2020-06-29	$4.80	$4.86	$4.80	$4.84	$4.84	20,400
2020-06-26	$4.85	$4.85	$4.80	$4.80	$4.80	1,376,954
2020-06-25	$4.85	$4.87	$4.85	$4.87	$4.87	7,267
2020-06-24	$4.93	$4.93	$4.87	$4.87	$4.87	16,340
2020-06-23	$4.92	$4.94	$4.90	$4.91	$4.91	25,605
2020-06-22	$4.96	$4.96	$4.90	$4.92	$4.92	15,795
2020-06-19	$4.96	$4.96	$4.91	$4.94	$4.94	20,412
2020-06-18	$4.91	$4.92	$4.90	$4.92	$4.92	36,261
2020-06-17	$4.89	$4.93	$4.88	$4.90	$4.90	23,831
2020-06-16	$4.95	$4.95	$4.88	$4.89	$4.89	28,954
2020-06-15	$4.82	$4.90	$4.82	$4.89	$4.89	33,733
2020-06-12	$4.96	$4.97	$4.90	$4.92	$4.92	46,128
2020-06-11	$4.97	$5.00	$4.93	$4.95	$4.95	55,159
2020-06-10	$5.00	$5.03	$4.98	$5.02	$5.02	28,861
2020-06-09	$4.98	$5.00	$4.94	$5.00	$5.00	41,922
2020-06-08	$5.07	$5.07	$5.00	$5.03	$5.03	34,881
2020-06-05	$5.07	$5.07	$5.01	$5.06	$5.06	26,876
2020-06-04	$4.94	$5.00	$4.93	$4.98	$4.98	15,454
2020-06-03	$4.91	$4.98	$4.89	$4.93	$4.93	9,572
2020-06-02	$4.90	$4.96	$4.90	$4.96	$4.96	31,695
2020-06-01	$4.91	$4.95	$4.86	$4.93	$4.93	23,939
2020-05-29	$4.85	$4.92	$4.85	$4.91	$4.91	80,330
2020-05-28	$4.92	$4.92	$4.83	$4.89	$4.89	22,307
2020-05-27	$4.85	$4.90	$4.85	$4.87	$4.87	32,554
2020-05-26	$4.82	$4.90	$4.82	$4.87	$4.87	41,612
2020-05-22	$4.84	$4.85	$4.81	$4.83	$4.83	20,094
2020-05-21	$4.83	$4.88	$4.83	$4.84	$4.84	38,284
2020-05-20	$4.86	$4.88	$4.85	$4.86	$4.86	34,275
2020-05-19	$4.80	$4.88	$4.80	$4.85	$4.85	42,843
2020-05-18	$4.80	$4.83	$4.80	$4.80	$4.80	24,249
2020-05-15	$4.78	$4.81	$4.78	$4.80	$4.80	43,423
2020-05-14	$4.78	$4.81	$4.76	$4.76	$4.76	100,971
2020-05-13	$4.79	$4.84	$4.75	$4.75	$4.75	56,119
2020-05-12	$4.77	$4.83	$4.77	$4.80	$4.80	89,575
2020-05-11	$4.83	$4.85	$4.77	$4.77	$4.77	30,095
2020-05-08	$4.79	$4.84	$4.79	$4.81	$4.81	36,489
2020-05-07	$4.75	$4.80	$4.75	$4.77	$4.77	36,617
2020-05-06	$4.71	$4.75	$4.70	$4.71	$4.71	33,414
2020-05-05	$4.73	$4.75	$4.68	$4.69	$4.69	37,280
2020-05-04	$4.79	$4.81	$4.65	$4.71	$4.71	105,890
2020-05-01	$4.82	$4.88	$4.77	$4.80	$4.80	67,812
2020-04-30	$4.68	$4.80	$4.61	$4.75	$4.75	102,313
2020-04-29	$4.55	$4.73	$4.55	$4.72	$4.72	74,629
2020-04-28	$4.67	$4.72	$4.56	$4.65	$4.65	41,406
2020-04-27	$4.74	$4.74	$4.64	$4.67	$4.67	43,737
2020-04-24	$4.71	$4.74	$4.64	$4.64	$4.64	40,495
2020-04-23	$4.71	$4.75	$4.65	$4.66	$4.66	34,518
2020-04-22	$4.63	$4.71	$4.62	$4.65	$4.65	19,333
2020-04-21	$4.65	$4.66	$4.56	$4.60	$4.60	92,055
2020-04-20	$4.67	$4.77	$4.67	$4.72	$4.72	18,076
2020-04-17	$4.73	$4.76	$4.68	$4.68	$4.68	31,757
2020-04-16	$4.65	$4.74	$4.65	$4.70	$4.70	33,740
2020-04-15	$4.67	$4.73	$4.67	$4.69	$4.69	13,359
2020-04-14	$4.72	$4.77	$4.71	$4.71	$4.71	25,523
2020-04-13	$4.84	$4.84	$4.72	$4.74	$4.74	30,255
2020-04-09	$4.72	$4.81	$4.72	$4.80	$4.80	32,270
2020-04-08	$4.83	$4.84	$4.77	$4.78	$4.78	15,971
2020-04-07	$4.73	$4.88	$4.67	$4.85	$4.85	1,266,600
2020-04-06	$4.67	$4.78	$4.67	$4.73	$4.73	37,992
2020-04-03	$4.65	$4.72	$4.64	$4.67	$4.67	20,520
2020-04-02	$4.75	$4.75	$4.68	$4.69	$4.69	73,987
2020-04-01	$4.80	$4.80	$4.68	$4.69	$4.69	25,589
2020-03-31	$4.78	$4.85	$4.78	$4.80	$4.80	29,307
2020-03-30	$4.90	$4.92	$4.80	$4.85	$4.85	11,019
2020-03-27	$4.87	$4.95	$4.86	$4.88	$4.88	9,881
2020-03-26	$4.92	$4.98	$4.87	$4.87	$4.87	36,253
2020-03-25	$4.92	$4.97	$4.92	$4.94	$4.94	24,459
2020-03-24	$4.92	$4.94	$4.70	$4.91	$4.91	238,920
2020-03-23	$4.74	$4.88	$4.73	$4.86	$4.86	45,199
2020-03-20	$4.75	$4.84	$4.70	$4.71	$4.71	163,382
2020-03-19	$4.75	$4.81	$4.72	$4.78	$4.78	569,617
2020-03-18	$4.70	$4.76	$4.70	$4.73	$4.73	241,953
2020-03-17	$4.68	$4.80	$4.68	$4.75	$4.75	56,440
2020-03-16	$4.65	$4.81	$4.51	$4.76	$4.76	393,694
2020-03-13	$4.78	$4.99	$4.78	$4.93	$4.93	86,160
2020-03-12	$4.95	$4.95	$4.27	$4.73	$4.73	40,413
2020-03-11	$5.06	$5.10	$5.04	$5.04	$5.04	39,159
2020-03-10	$5.08	$5.12	$5.07	$5.10	$5.10	67,116
2020-03-09	$5.01	$5.06	$4.99	$5.04	$5.04	56,114
2020-03-06	$5.16	$5.17	$5.11	$5.12	$5.12	41,257
2020-03-05	$5.20	$5.21	$5.18	$5.20	$5.20	34,486
2020-03-04	$5.23	$5.25	$5.22	$5.22	$5.22	97,394
2020-03-03	$5.23	$5.28	$5.22	$5.23	$5.23	19,116
2020-03-02	$5.16	$5.22	$5.16	$5.22	$5.22	71,204
2020-02-28	$5.13	$5.17	$5.10	$5.15	$5.15	102,415
2020-02-27	$5.28	$5.28	$5.19	$5.21	$5.21	73,182
2020-02-26	$5.29	$5.31	$5.28	$5.28	$5.28	16,952
2020-02-25	$5.31	$5.32	$5.30	$5.31	$5.31	218,653
2020-02-24	$5.34	$5.34	$5.32	$5.33	$5.33	33,303
2020-02-21	$5.43	$5.45	$5.43	$5.43	$5.43	23,634
2020-02-20	$5.45	$5.46	$5.43	$5.43	$5.43	56,925
2020-02-19	$5.45	$5.48	$5.43	$5.47	$5.47	11,100
2020-02-18	$5.42	$5.47	$5.42	$5.45	$5.45	15,376
2020-02-14	$5.42	$5.43	$5.39	$5.41	$5.41	53,406
2020-02-13	$5.43	$5.43	$5.40	$5.41	$5.41	28,480
2020-02-12	$5.41	$5.44	$5.41	$5.44	$5.44	9,288
2020-02-11	$5.41	$5.43	$5.40	$5.42	$5.42	18,489
2020-02-10	$5.41	$5.42	$5.41	$5.41	$5.41	9,916
2020-02-07	$5.40	$5.43	$5.39	$5.41	$5.41	11,402
2020-02-06	$5.40	$5.41	$5.40	$5.41	$5.41	8,976
2020-02-05	$5.40	$5.42	$5.38	$5.39	$5.39	24,096
2020-02-04	$5.40	$5.42	$5.38	$5.39	$5.39	30,802
2020-02-03	$5.35	$5.39	$5.35	$5.37	$5.37	22,629
2020-01-31	$5.42	$5.42	$5.38	$5.39	$5.39	59,416
2020-01-30	$5.45	$5.45	$5.41	$5.42	$5.42	28,904
2020-01-29	$5.48	$5.51	$5.46	$5.46	$5.46	28,313
2020-01-28	$5.47	$5.50	$5.47	$5.49	$5.49	18,165
2020-01-27	$5.51	$5.51	$5.42	$5.47	$5.47	55,436
2020-01-24	$5.56	$5.56	$5.51	$5.51	$5.51	24,396
2020-01-23	$5.58	$5.61	$5.58	$5.61	$5.61	21,398
2020-01-22	$5.63	$5.63	$5.59	$5.61	$5.61	48,438
2020-01-21	$5.57	$5.60	$5.56	$5.58	$5.58	20,340
2020-01-17	$5.61	$5.63	$5.56	$5.63	$5.63	33,170
2020-01-16	$5.57	$5.59	$5.54	$5.56	$5.56	31,548
2020-01-15	$5.61	$5.63	$5.60	$5.61	$5.61	10,495
2020-01-14	$5.60	$5.63	$5.60	$5.62	$5.62	16,732
2020-01-13	$5.59	$5.60	$5.57	$5.59	$5.59	15,840
2020-01-10	$5.56	$5.60	$5.56	$5.59	$5.59	51,482
2020-01-09	$5.54	$5.57	$5.54	$5.55	$5.55	5,928
2020-01-08	$5.55	$5.55	$5.55	$5.55	$5.55	1,090
2020-01-07	$5.55	$5.55	$5.53	$5.55	$5.55	13,700
2020-01-06	$5.57	$5.57	$5.53	$5.55	$5.55	10,604
2020-01-03	$5.56	$5.56	$5.52	$5.55	$5.55	17,144
2020-01-02	$5.57	$5.61	$5.57	$5.59	$5.59	44,939
2019-12-31	$5.54	$5.58	$5.54	$5.56	$5.56	55,303
2019-12-30	$5.54	$5.59	$5.54	$5.56	$5.56	42,515
2019-12-27	$5.48	$5.57	$5.48	$5.55	$5.55	112,273
2019-12-26	$5.50	$5.52	$5.48	$5.50	$5.50	16,399
2019-12-24	$5.47	$5.50	$5.47	$5.50	$5.50	9,732
2019-12-23	$5.50	$5.50	$5.42	$5.46	$5.46	14,773
2019-12-20	$5.48	$5.50	$5.48	$5.50	$5.50	25,046
2019-12-19	$5.48	$5.50	$5.48	$5.48	$5.48	7,904
2019-12-18	$5.49	$5.50	$5.48	$5.49	$5.49	75,254
2019-12-17	$5.48	$5.52	$5.48	$5.50	$5.50	141,292
2019-12-16	$5.46	$5.51	$5.43	$5.50	$5.50	70,502
2019-12-13	$5.41	$5.48	$5.39	$5.42	$5.42	51,966
2019-12-12	$5.34	$5.42	$5.34	$5.40	$5.40	86,570
2019-12-11	$5.35	$5.35	$5.34	$5.34	$5.34	34,004
2019-12-10	$5.36	$5.38	$5.36	$5.38	$5.38	36,295
2019-12-09	$5.35	$5.37	$5.34	$5.34	$5.34	89,284
2019-12-06	$5.34	$5.35	$5.33	$5.35	$5.35	2,446
2019-12-05	$5.30	$5.35	$5.30	$5.32	$5.32	13,314
2019-12-04	$5.31	$5.34	$5.31	$5.32	$5.32	7,603
2019-12-03	$5.32	$5.33	$5.31	$5.31	$5.31	32,503
2019-12-02	$5.34	$5.36	$5.32	$5.32	$5.32	7,130
2019-11-29	$5.32	$5.36	$5.32	$5.35	$5.35	34,180
2019-11-27	$5.34	$5.36	$5.32	$5.33	$5.33	19,326
2019-11-26	$5.34	$5.35	$5.33	$5.33	$5.33	12,381
2019-11-25	$5.30	$5.38	$5.30	$5.37	$5.37	37,510
2019-11-22	$5.31	$5.34	$5.31	$5.33	$5.33	32,781
2019-11-21	$5.32	$5.34	$5.30	$5.30	$5.30	15,726
2019-11-20	$5.34	$5.34	$5.32	$5.33	$5.33	32,746
2019-11-19	$5.31	$5.34	$5.31	$5.33	$5.33	47,954
2019-11-18	$5.33	$5.33	$5.32	$5.32	$5.32	17,961
2019-11-15	$5.36	$5.38	$5.34	$5.35	$5.35	26,667
2019-11-14	$5.35	$5.37	$5.35	$5.36	$5.36	18,279
2019-11-13	$5.38	$5.38	$5.36	$5.36	$5.36	8,527
2019-11-12	$5.36	$5.38	$5.36	$5.38	$5.38	9,648
2019-11-11	$5.37	$5.37	$5.34	$5.35	$5.35	13,753
2019-11-08	$5.36	$5.38	$5.36	$5.38	$5.38	20,492
2019-11-07	$5.38	$5.38	$5.36	$5.37	$5.37	17,509
2019-11-06	$5.40	$5.40	$5.36	$5.37	$5.37	12,363
2019-11-05	$5.36	$5.38	$5.36	$5.37	$5.37	34,491
2019-11-04	$5.38	$5.38	$5.37	$5.38	$5.38	6,579
2019-11-01	$5.37	$5.38	$5.37	$5.38	$5.38	10,681
2019-10-31	$5.35	$5.36	$5.33	$5.35	$5.35	13,429
2019-10-30	$5.34	$5.38	$5.34	$5.37	$5.37	32,835
2019-10-29	$5.35	$5.36	$5.34	$5.35	$5.35	5,748
2019-10-28	$5.36	$5.36	$5.34	$5.35	$5.35	7,532
2019-10-25	$5.34	$5.37	$5.34	$5.35	$5.35	21,581
2019-10-24	$5.29	$5.38	$5.29	$5.36	$5.36	9,426
2019-10-23	$5.32	$5.36	$5.32	$5.36	$5.36	52,985
2019-10-22	$5.37	$5.37	$5.34	$5.34	$5.34	26,232
2019-10-21	$5.36	$5.37	$5.34	$5.35	$5.35	8,312
2019-10-18	$5.36	$5.39	$5.36	$5.38	$5.38	14,190
2019-10-17	$5.38	$5.39	$5.37	$5.38	$5.38	8,960
2019-10-16	$5.35	$5.36	$5.33	$5.36	$5.36	12,749
2019-10-15	$5.34	$5.36	$5.34	$5.36	$5.36	7,975
2019-10-14	$5.35	$5.36	$5.33	$5.34	$5.34	16,685
2019-10-11	$5.28	$5.35	$5.28	$5.34	$5.34	9,844
2019-10-10	$5.27	$5.29	$5.23	$5.23	$5.23	8,978
2019-10-09	$5.29	$5.30	$5.27	$5.28	$5.28	31,790
2019-10-08	$5.20	$5.28	$5.20	$5.27	$5.27	17,918
2019-10-07	$5.23	$5.24	$5.22	$5.23	$5.23	39,563
2019-10-04	$5.26	$5.26	$5.24	$5.24	$5.24	6,164
2019-10-03	$5.21	$5.27	$5.21	$5.25	$5.25	10,354
2019-10-02	$5.23	$5.23	$5.22	$5.23	$5.23	2,083
2019-10-01	$5.23	$5.26	$5.23	$5.25	$5.25	20,064
2019-09-30	$5.17	$5.25	$5.17	$5.25	$5.25	36,402
2019-09-27	$5.17	$5.19	$5.17	$5.19	$5.19	3,647
2019-09-26	$5.18	$5.19	$5.16	$5.17	$5.17	15,138
2019-09-25	$5.16	$5.18	$5.16	$5.18	$5.18	7,335
2019-09-24	$5.14	$5.18	$5.14	$5.18	$5.18	15,150
2019-09-23	$5.16	$5.19	$5.16	$5.17	$5.17	8,397
2019-09-20	$5.15	$5.16	$5.15	$5.15	$5.15	5,513
2019-09-19	$5.15	$5.18	$5.15	$5.17	$5.17	16,331
2019-09-18	$5.14	$5.16	$5.14	$5.16	$5.16	22,881
2019-09-17	$5.15	$5.18	$5.15	$5.16	$5.16	14,524
2019-09-16	$5.12	$5.20	$5.12	$5.20	$5.20	10,725
2019-09-13	$5.16	$5.19	$5.15	$5.16	$5.16	16,093
2019-09-12	$4.98	$5.14	$4.97	$5.14	$5.14	21,830
2019-09-11	$5.03	$5.05	$5.03	$5.05	$5.05	52,772
2019-09-10	$4.95	$5.05	$4.95	$5.05	$5.05	25,208
2019-09-09	$4.96	$4.99	$4.96	$4.98	$4.98	21,883
2019-09-06	$4.98	$4.98	$4.96	$4.98	$4.98	30,114
2019-09-05	$5.01	$5.04	$4.99	$4.99	$4.99	16,915
2019-09-04	$5.02	$5.02	$4.98	$5.01	$5.01	21,713
2019-09-03	$5.01	$5.01	$4.98	$5.00	$5.00	40,737
2019-08-30	$5.07	$5.07	$5.02	$5.03	$5.03	18,925
2019-08-29	$5.04	$5.08	$5.04	$5.06	$5.06	67,614
2019-08-28	$5.03	$5.07	$5.02	$5.05	$5.05	38,249
2019-08-27	$5.01	$5.05	$5.01	$5.03	$5.03	22,418
2019-08-26	$5.03	$5.04	$5.01	$5.03	$5.03	21,156
2019-08-23	$5.02	$5.04	$5.01	$5.02	$5.02	20,995
2019-08-22	$5.08	$5.08	$5.05	$5.06	$5.06	6,486
2019-08-21	$5.06	$5.07	$5.06	$5.07	$5.07	9,601
2019-08-20	$5.10	$5.10	$5.05	$5.06	$5.06	13,903
2019-08-19	$5.10	$5.10	$5.06	$5.06	$5.06	16,307
2019-08-16	$5.10	$5.13	$5.10	$5.12	$5.12	24,648
2019-08-15	$5.10	$5.11	$5.08	$5.08	$5.08	52,819
2019-08-14	$5.10	$5.12	$5.09	$5.11	$5.11	37,960
2019-08-13	$5.10	$5.26	$5.10	$5.10	$5.10	37,190
2019-08-12	$5.23	$5.27	$5.11	$5.12	$5.12	41,521
2019-08-09	$5.26	$5.28	$5.26	$5.27	$5.27	15,481
2019-08-08	$5.20	$5.26	$5.20	$5.26	$5.26	26,505
2019-08-07	$5.17	$5.20	$5.17	$5.20	$5.20	28,533
2019-08-06	$5.21	$5.22	$5.20	$5.20	$5.20	8,027
2019-08-05	$5.22	$5.23	$5.15	$5.22	$5.22	23,743
2019-08-02	$5.22	$5.26	$5.22	$5.24	$5.24	22,585
2019-08-01	$5.30	$5.30	$5.24	$5.24	$5.24	25,164
2019-07-31	$5.39	$5.39	$5.30	$5.31	$5.31	19,706
2019-07-30	$5.40	$5.41	$5.38	$5.38	$5.38	68,385
2019-07-29	$5.43	$5.43	$5.41	$5.42	$5.42	56,000
2019-07-26	$5.41	$5.42	$5.40	$5.41	$5.41	15,783
2019-07-25	$5.40	$5.46	$5.40	$5.43	$5.43	58,851
2019-07-24	$5.46	$5.46	$5.44	$5.44	$5.44	19,466
2019-07-23	$5.41	$5.43	$5.38	$5.43	$5.43	33,598
2019-07-22	$5.43	$5.47	$5.40	$5.40	$5.40	14,866
2019-07-19	$5.40	$5.48	$5.40	$5.46	$5.46	18,288
2019-07-18	$5.40	$5.42	$5.38	$5.38	$5.38	41,858
2019-07-17	$5.46	$5.46	$5.42	$5.44	$5.44	32,466
2019-07-16	$5.47	$5.47	$5.42	$5.45	$5.45	35,126
2019-07-15	$5.50	$5.50	$5.48	$5.48	$5.48	11,105
2019-07-12	$5.52	$5.55	$5.52	$5.55	$5.55	5,423
2019-07-11	$5.46	$5.52	$5.46	$5.51	$5.51	38,327
2019-07-10	$5.46	$5.48	$5.45	$5.48	$5.48	15,223
2019-07-09	$5.49	$5.49	$5.43	$5.45	$5.45	15,291
2019-07-08	$5.51	$5.52	$5.48	$5.50	$5.50	2,659
2019-07-05	$5.52	$5.53	$5.50	$5.51	$5.51	10,346
2019-07-03	$5.48	$5.53	$5.48	$5.53	$5.53	6,424
2019-07-02	$5.47	$5.49	$5.46	$5.48	$5.48	29,521
2019-07-01	$5.56	$5.56	$5.50	$5.52	$5.52	14,995
2019-06-28	$5.61	$5.63	$5.54	$5.56	$5.56	21,132
2019-06-27	$5.64	$5.64	$5.59	$5.61	$5.61	13,510
2019-06-26	$5.60	$5.64	$5.60	$5.60	$5.60	113,059
2019-06-25	$5.63	$5.65	$5.60	$5.60	$5.60	13,638
2019-06-24	$5.61	$5.62	$5.60	$5.60	$5.60	24,046
2019-06-21	$5.62	$5.62	$5.58	$5.59	$5.59	8,398
2019-06-20	$5.58	$5.64	$5.58	$5.64	$5.64	20,468
2019-06-19	$5.61	$5.64	$5.58	$5.59	$5.59	20,662
2019-06-18	$5.67	$5.69	$5.65	$5.66	$5.66	26,092
2019-06-17	$5.67	$5.68	$5.65	$5.66	$5.66	107,895
2019-06-14	$5.66	$5.67	$5.62	$5.64	$5.64	121,253
2019-06-13	$5.59	$5.64	$5.59	$5.62	$5.62	69,062
2019-06-12	$5.54	$5.59	$5.54	$5.57	$5.57	19,971
2019-06-11	$5.51	$5.55	$5.49	$5.55	$5.55	26,944
2019-06-10	$5.46	$5.51	$5.46	$5.49	$5.49	21,097
2019-06-07	$5.51	$5.53	$5.47	$5.47	$5.47	15,065
2019-06-06	$5.46	$5.55	$5.46	$5.54	$5.54	9,443
2019-06-05	$5.54	$5.54	$5.48	$5.49	$5.49	34,576
2019-06-04	$5.59	$5.59	$5.54	$5.56	$5.56	23,619
2019-06-03	$5.57	$5.59	$5.55	$5.56	$5.56	3,678
2019-05-31	$5.55	$5.61	$5.53	$5.53	$5.53	49,600
2019-05-30	$5.54	$5.61	$5.52	$5.53	$5.53	214,056
2019-05-29	$5.51	$5.57	$5.49	$5.49	$5.49	68,625
2019-05-28	$5.48	$5.50	$5.47	$5.49	$5.49	62,020
2019-05-24	$5.37	$5.42	$5.37	$5.41	$5.41	36,136
2019-05-23	$5.33	$5.36	$5.30	$5.32	$5.32	39,728
2019-05-22	$5.32	$5.35	$5.32	$5.33	$5.33	10,278
2019-05-21	$5.38	$5.39	$5.34	$5.35	$5.35	25,653
2019-05-20	$5.19	$5.34	$5.19	$5.34	$5.34	17,790
2019-05-17	$5.27	$5.28	$5.25	$5.25	$5.25	16,369
2019-05-16	$5.27	$5.30	$5.27	$5.30	$5.30	6,400
2019-05-15	$5.26	$5.30	$5.23	$5.24	$5.24	12,218
2019-05-14	$5.17	$5.24	$5.17	$5.22	$5.22	20,726
2019-05-13	$5.16	$5.16	$5.08	$5.15	$5.15	37,460
2019-05-10	$5.18	$5.20	$5.16	$5.17	$5.17	49,725
2019-05-09	$5.21	$5.21	$5.16	$5.17	$5.17	25,751
2019-05-08	$5.26	$5.26	$5.22	$5.24	$5.24	19,717
2019-05-07	$5.25	$5.27	$5.24	$5.27	$5.27	15,147
2019-05-06	$5.23	$5.26	$5.23	$5.26	$5.26	17,315
2019-05-03	$5.33	$5.33	$5.31	$5.32	$5.32	15,089
2019-05-02	$5.35	$5.35	$5.34	$5.34	$5.34	15,507
2019-05-01	$5.33	$5.34	$5.32	$5.34	$5.34	55,980
2019-04-30	$5.36	$5.38	$5.33	$5.34	$5.34	21,755
2019-04-29	$5.39	$5.39	$5.35	$5.35	$5.35	16,381
2019-04-26	$5.40	$5.40	$5.38	$5.40	$5.40	12,587
2019-04-25	$5.37	$5.39	$5.36	$5.39	$5.39	64,928
2019-04-24	$5.39	$5.39	$5.36	$5.36	$5.36	35,183
2019-04-23	$5.43	$5.44	$5.41	$5.42	$5.42	16,738
2019-04-22	$5.47	$5.47	$5.44	$5.44	$5.44	7,067
2019-04-18	$5.47	$5.48	$5.46	$5.48	$5.48	18,240
2019-04-17	$5.50	$5.50	$5.48	$5.49	$5.49	4,562
2019-04-16	$5.50	$5.50	$5.49	$5.50	$5.50	6,145
2019-04-15	$5.50	$5.53	$5.41	$5.52	$5.52	61,513
2019-04-12	$5.52	$5.54	$5.52	$5.53	$5.53	17,351
2019-04-11	$5.53	$5.54	$5.51	$5.53	$5.53	24,100
2019-04-10	$5.51	$5.55	$5.51	$5.53	$5.53	9,836
2019-04-09	$5.53	$5.54	$5.51	$5.52	$5.52	16,811
2019-04-08	$5.51	$5.56	$5.50	$5.56	$5.56	11,447
2019-04-05	$5.57	$5.57	$5.55	$5.55	$5.55	11,495
2019-04-04	$5.59	$5.59	$5.56	$5.58	$5.58	17,226
2019-04-03	$5.55	$5.57	$5.54	$5.56	$5.56	11,050
2019-04-02	$5.54	$5.54	$5.52	$5.54	$5.54	17,067
2019-04-01	$5.54	$5.55	$5.53	$5.54	$5.54	15,593
2019-03-29	$5.55	$5.55	$5.50	$5.51	$5.51	8,756
2019-03-28	$5.59	$5.59	$5.54	$5.55	$5.55	6,453
2019-03-27	$5.60	$5.62	$5.59	$5.60	$5.60	69,026
2019-03-26	$5.64	$5.66	$5.63	$5.63	$5.63	13,917
2019-03-25	$5.63	$5.66	$5.62	$5.65	$5.65	37,462
2019-03-22	$5.67	$5.68	$5.63	$5.64	$5.64	37,677
2019-03-21	$5.60	$5.66	$5.60	$5.65	$5.65	13,752
2019-03-20	$5.60	$5.62	$5.39	$5.61	$5.61	16,655
2019-03-19	$5.60	$5.62	$5.59	$5.60	$5.60	49,286
2019-03-18	$5.60	$5.60	$5.59	$5.60	$5.60	8,914
2019-03-15	$5.57	$5.60	$5.57	$5.60	$5.60	14,966
2019-03-14	$5.55	$5.58	$5.55	$5.56	$5.56	33,747
2019-03-13	$5.55	$5.55	$5.52	$5.54	$5.54	15,678
2019-03-12	$5.48	$5.54	$5.48	$5.54	$5.54	7,709
2019-03-11	$5.49	$5.49	$5.46	$5.46	$5.46	12,501
2019-03-08	$5.47	$5.50	$5.46	$5.48	$5.48	51,172
2019-03-07	$5.52	$5.52	$5.47	$5.48	$5.48	37,287
2019-03-06	$5.55	$5.56	$5.52	$5.53	$5.53	11,704
2019-03-05	$5.54	$5.57	$5.52	$5.55	$5.55	7,244
2019-03-04	$5.56	$5.58	$5.53	$5.54	$5.54	30,690
2019-03-01	$5.57	$5.57	$5.51	$5.56	$5.56	113,936
2019-02-28	$5.57	$5.59	$5.55	$5.55	$5.55	133,249
2019-02-27	$5.61	$5.61	$5.57	$5.59	$5.59	80,567
2019-02-26	$5.60	$5.60	$5.56	$5.59	$5.59	24,290
2019-02-25	$5.64	$5.65	$5.60	$5.62	$5.62	174,889
2019-02-22	$5.66	$5.66	$5.65	$5.66	$5.66	5,875
2019-02-21	$5.65	$5.66	$5.64	$5.66	$5.66	14,152
2019-02-20	$5.60	$5.62	$5.59	$5.60	$5.60	34,649
2019-02-19	$5.60	$5.66	$5.60	$5.62	$5.62	46,751
2019-02-15	$5.65	$5.66	$5.63	$5.65	$5.65	13,190
2019-02-14	$5.67	$5.67	$5.64	$5.64	$5.64	17,184
2019-02-13	$5.67	$5.70	$5.67	$5.70	$5.70	135,110
2019-02-12	$5.66	$5.68	$5.65	$5.68	$5.68	87,532
2019-02-11	$5.70	$5.70	$5.64	$5.65	$5.65	8,735
2019-02-08	$5.72	$5.72	$5.69	$5.69	$5.69	23,169
2019-02-07	$5.75	$5.75	$5.71	$5.73	$5.73	10,542
2019-02-06	$5.76	$5.79	$5.76	$5.77	$5.77	14,719
2019-02-05	$5.74	$5.79	$5.74	$5.78	$5.78	13,786
2019-02-04	$5.76	$5.78	$5.76	$5.77	$5.77	9,029
2019-02-01	$5.76	$5.78	$5.74	$5.74	$5.74	48,609
2019-01-31	$5.77	$5.77	$5.73	$5.75	$5.75	14,957
2019-01-30	$5.75	$5.77	$5.74	$5.75	$5.75	15,884
2019-01-29	$5.73	$5.75	$5.73	$5.74	$5.74	5,359
2019-01-28	$5.74	$5.76	$5.73	$5.75	$5.75	22,643
2019-01-25	$5.73	$5.76	$5.73	$5.75	$5.75	17,138
2019-01-24	$5.74	$5.76	$5.73	$5.73	$5.73	14,554
2019-01-23	$5.74	$5.75	$5.73	$5.74	$5.74	9,872
2019-01-22	$5.75	$5.75	$5.70	$5.72	$5.72	9,178
2019-01-18	$5.73	$5.76	$5.73	$5.76	$5.76	4,230
2019-01-17	$5.63	$5.75	$5.63	$5.67	$5.67	7,849
2019-01-16	$5.70	$5.70	$5.67	$5.69	$5.69	8,828
2019-01-15	$5.69	$5.69	$5.66	$5.66	$5.66	8,574
2019-01-14	$5.69	$5.72	$5.68	$5.68	$5.68	11,639
2019-01-11	$5.73	$5.73	$5.70	$5.70	$5.70	9,993
2019-01-10	$5.71	$5.71	$5.69	$5.70	$5.70	15,114
2019-01-09	$5.63	$5.75	$5.63	$5.74	$5.74	12,475
2019-01-08	$5.73	$5.73	$5.70	$5.70	$5.70	8,508
2019-01-07	$5.70	$5.72	$5.70	$5.71	$5.71	35,093
2019-01-04	$5.68	$5.69	$5.67	$5.69	$5.69	15,898
2019-01-03	$5.63	$5.64	$5.62	$5.64	$5.64	10,373
2019-01-02	$5.50	$5.63	$5.50	$5.60	$5.60	27,960
2018-12-31	$5.57	$5.62	$5.57	$5.60	$5.60	74,462
2018-12-28	$5.57	$5.62	$5.57	$5.61	$5.61	54,541
2018-12-27	$5.52	$5.61	$5.52	$5.59	$5.59	35,038
2018-12-26	$5.59	$5.62	$5.59	$5.59	$5.59	174,456
2018-12-24	$5.55	$5.66	$5.52	$5.63	$5.63	38,556
2018-12-21	$5.65	$5.70	$5.59	$5.64	$5.64	135,286
2018-12-20	$5.72	$5.75	$5.66	$5.67	$5.67	52,888
2018-12-19	$5.74	$5.76	$5.69	$5.71	$5.71	35,125
2018-12-18	$5.75	$5.76	$5.74	$5.74	$5.74	26,321
2018-12-17	$5.77	$5.78	$5.74	$5.74	$5.74	39,755
2018-12-14	$5.80	$5.80	$5.75	$5.76	$5.76	36,543
2018-12-13	$5.78	$5.79	$5.78	$5.79	$5.79	36,555
2018-12-12	$5.78	$5.80	$5.78	$5.78	$5.78	34,009
2018-12-11	$5.77	$5.78	$5.75	$5.77	$5.77	27,630
2018-12-10	$5.74	$5.78	$5.74	$5.75	$5.75	26,171
2018-12-07	$5.75	$5.80	$5.75	$5.79	$5.79	12,481
2018-12-06	$5.75	$5.76	$5.69	$5.71	$5.71	55,508
2018-12-04	$5.77	$5.79	$5.76	$5.79	$5.79	40,298
2018-12-03	$5.80	$5.81	$5.77	$5.79	$5.79	27,471
2018-11-30	$5.71	$5.73	$5.71	$5.73	$5.73	34,934
2018-11-29	$5.70	$5.72	$5.70	$5.70	$5.70	16,728
2018-11-28	$5.68	$5.72	$5.68	$5.70	$5.70	46,761
2018-11-27	$5.66	$5.67	$5.65	$5.66	$5.66	153,615
2018-11-26	$5.64	$5.70	$5.64	$5.67	$5.67	24,879
2018-11-23	$5.70	$5.71	$5.69	$5.69	$5.69	16,528
2018-11-21	$5.69	$5.73	$5.69	$5.72	$5.72	18,396
2018-11-20	$5.72	$5.72	$5.69	$5.70	$5.70	22,010
2018-11-19	$5.74	$5.74	$5.70	$5.71	$5.71	31,517
2018-11-16	$5.76	$5.76	$5.72	$5.75	$5.75	15,844
2018-11-15	$5.67	$5.76	$5.67	$5.72	$5.72	36,035
2018-11-14	$5.71	$5.73	$5.71	$5.72	$5.72	26,049
2018-11-13	$5.73	$5.73	$5.70	$5.70	$5.70	19,427
2018-11-12	$5.75	$5.75	$5.73	$5.73	$5.73	57,146
2018-11-09	$5.70	$5.78	$5.70	$5.74	$5.74	35,130
2018-11-08	$5.80	$5.81	$5.76	$5.77	$5.77	58,059
2018-11-07	$5.81	$5.81	$5.79	$5.80	$5.80	9,241
2018-11-06	$5.80	$5.81	$5.79	$5.80	$5.80	5,064
2018-11-05	$5.82	$5.83	$5.80	$5.80	$5.80	14,485
2018-11-02	$5.81	$5.84	$5.81	$5.84	$5.84	10,638
2018-11-01	$5.75	$5.82	$5.75	$5.80	$5.80	259,333
2018-10-31	$5.70	$5.73	$5.69	$5.72	$5.72	10,742
2018-10-30	$5.75	$5.75	$5.72	$5.73	$5.73	16,700
2018-10-29	$5.84	$5.85	$5.76	$5.77	$5.77	247,880
2018-10-26	$5.77	$5.82	$5.77	$5.81	$5.81	23,656
2018-10-25	$5.78	$5.78	$5.74	$5.75	$5.75	43,223
2018-10-24	$5.84	$5.85	$5.80	$5.80	$5.80	42,560
2018-10-23	$5.86	$5.86	$5.83	$5.84	$5.84	24,773
2018-10-22	$5.85	$5.87	$5.84	$5.85	$5.85	36,749
2018-10-19	$5.87	$5.87	$5.83	$5.84	$5.84	32,315
2018-10-18	$5.90	$5.90	$5.84	$5.85	$5.85	25,606
2018-10-17	$5.95	$5.95	$5.91	$5.92	$5.92	38,637
2018-10-16	$5.94	$5.94	$5.93	$5.93	$5.93	12,635
2018-10-15	$5.87	$5.95	$5.87	$5.94	$5.94	56,800
2018-10-12	$5.85	$5.87	$5.84	$5.86	$5.86	16,221
2018-10-11	$5.80	$5.82	$5.73	$5.82	$5.82	35,557
2018-10-10	$5.80	$5.82	$5.79	$5.79	$5.79	12,903
2018-10-09	$5.85	$5.85	$5.82	$5.83	$5.83	36,457
2018-10-08	$5.83	$5.84	$5.81	$5.84	$5.84	19,452
2018-10-05	$5.80	$5.84	$5.80	$5.84	$5.84	20,348
2018-10-04	$5.80	$5.80	$5.78	$5.78	$5.78	7,310
2018-10-03	$5.80	$5.81	$5.76	$5.77	$5.77	28,971
2018-10-02	$5.71	$5.80	$5.71	$5.79	$5.79	54,670
2018-10-01	$5.69	$5.74	$5.69	$5.73	$5.73	23,292
2018-09-28	$5.70	$5.71	$5.67	$5.68	$5.68	57,584
2018-09-27	$5.70	$5.72	$5.69	$5.70	$5.70	39,267
2018-09-26	$5.72	$5.73	$5.70	$5.70	$5.70	7,279
2018-09-25	$5.72	$5.73	$5.69	$5.71	$5.71	27,522
2018-09-24	$5.71	$5.72	$5.71	$5.72	$5.72	50,015
2018-09-21	$5.71	$5.72	$5.69	$5.71	$5.71	10,505
2018-09-20	$5.62	$5.72	$5.62	$5.70	$5.70	93,470
2018-09-19	$5.58	$5.67	$5.58	$5.66	$5.66	112,541
2018-09-18	$5.66	$5.66	$5.62	$5.63	$5.63	26,589
2018-09-17	$5.71	$5.71	$5.67	$5.67	$5.67	46,084
2018-09-14	$5.72	$5.72	$5.70	$5.70	$5.70	36,873
2018-09-13	$5.75	$5.75	$5.71	$5.71	$5.71	57,753
2018-09-12	$5.78	$5.80	$5.72	$5.74	$5.74	630,444
2018-09-11	$5.80	$5.80	$5.76	$5.77	$5.77	28,994
2018-09-10	$5.78	$5.82	$5.78	$5.82	$5.82	36,872
2018-09-07	$5.77	$5.78	$5.75	$5.77	$5.77	49,102
2018-09-06	$5.80	$5.80	$5.75	$5.75	$5.75	20,590
2018-09-05	$5.81	$5.82	$5.78	$5.79	$5.79	25,901
2018-09-04	$5.78	$5.81	$5.76	$5.81	$5.81	20,822
2018-08-31	$5.79	$5.85	$5.79	$5.84	$5.84	10,018
2018-08-30	$5.83	$5.83	$5.76	$5.76	$5.76	426,005
2018-08-29	$5.76	$5.82	$5.76	$5.82	$5.82	314,079
2018-08-28	$5.80	$5.81	$5.76	$5.76	$5.76	48,260
2018-08-27	$5.79	$5.82	$5.77	$5.81	$5.81	60,052
2018-08-24	$5.84	$5.85	$5.80	$5.82	$5.82	35,887
2018-08-23	$5.85	$5.85	$5.80	$5.81	$5.81	36,237
2018-08-22	$5.89	$5.89	$5.87	$5.87	$5.87	17,015
2018-08-21	$5.97	$5.97	$5.92	$5.92	$5.92	166,790
2018-08-20	$5.98	$5.99	$5.95	$5.96	$5.96	10,923
2018-08-17	$5.96	$6.00	$5.94	$5.95	$5.95	26,050
2018-08-16	$5.82	$5.95	$5.82	$5.94	$5.94	12,014
2018-08-15	$5.88	$5.97	$5.85	$5.86	$5.86	27,349
2018-08-14	$5.87	$5.92	$5.87	$5.91	$5.91	11,458
2018-08-13	$5.91	$5.91	$5.86	$5.87	$5.87	39,336
2018-08-10	$6.04	$6.07	$5.94	$5.94	$5.94	96,270
2018-08-09	$6.06	$6.08	$6.05	$6.06	$6.06	27,649
2018-08-08	$6.09	$6.10	$6.07	$6.09	$6.09	91,003
2018-08-07	$6.11	$6.14	$6.08	$6.08	$6.08	25,591
2018-08-06	$6.07	$6.10	$6.07	$6.10	$6.10	34,563
2018-08-03	$6.04	$6.07	$6.04	$6.07	$6.07	16,857
2018-08-02	$6.04	$6.10	$6.04	$6.05	$6.05	50,016
2018-08-01	$6.08	$6.09	$6.04	$6.05	$6.05	39,386
2018-07-31	$6.08	$6.11	$6.05	$6.08	$6.08	33,568
2018-07-30	$6.04	$6.08	$6.03	$6.03	$6.03	270,801
2018-07-27	$6.01	$6.01	$5.98	$6.00	$6.00	12,781
2018-07-26	$6.07	$6.07	$5.99	$6.00	$6.00	126,490
2018-07-25	$5.96	$6.03	$5.96	$6.03	$6.03	35,881
2018-07-24	$5.90	$5.94	$5.90	$5.93	$5.93	53,290
2018-07-23	$5.89	$5.93	$5.89	$5.91	$5.91	64,980
2018-07-20	$5.90	$5.93	$5.90	$5.93	$5.93	5,849
2018-07-19	$5.86	$5.89	$5.86	$5.89	$5.89	44,754
2018-07-18	$5.87	$5.88	$5.85	$5.85	$5.85	133,339
2018-07-17	$5.86	$5.90	$5.85	$5.86	$5.86	25,889
2018-07-16	$5.85	$5.89	$5.85	$5.85	$5.85	10,757
2018-07-13	$5.81	$5.86	$5.81	$5.84	$5.84	14,633
2018-07-12	$5.80	$5.87	$5.80	$5.87	$5.87	15,559
2018-07-11	$5.91	$5.91	$5.79	$5.79	$5.79	130,455
2018-07-10	$5.93	$5.94	$5.90	$5.91	$5.91	22,484
2018-07-09	$5.97	$5.98	$5.94	$5.94	$5.94	91,622
2018-07-06	$5.91	$6.00	$5.90	$5.99	$5.99	27,315
2018-07-05	$5.90	$5.93	$5.90	$5.91	$5.91	64,170
2018-07-03	$5.89	$5.91	$5.88	$5.88	$5.88	78,376
2018-07-02	$5.89	$5.95	$5.86	$5.87	$5.87	34,846
2018-06-29	$5.85	$5.99	$5.85	$5.95	$5.95	25,182
2018-06-28	$5.91	$5.92	$5.88	$5.89	$5.89	47,685
2018-06-27	$5.91	$5.93	$5.90	$5.91	$5.91	53,461
2018-06-26	$5.94	$5.94	$5.88	$5.91	$5.91	22,358
2018-06-25	$6.01	$6.01	$5.90	$5.90	$5.90	21,674
2018-06-22	$5.98	$6.01	$5.98	$5.99	$5.99	36,606
2018-06-21	$5.97	$5.98	$5.96	$5.96	$5.96	71,658
2018-06-20	$5.96	$5.97	$5.91	$5.95	$5.95	40,421
2018-06-19	$6.00	$6.00	$5.83	$5.93	$5.93	96,457
2018-06-18	$6.05	$6.05	$6.01	$6.01	$6.01	38,947
2018-06-15	$6.07	$6.12	$6.05	$6.09	$6.09	64,498
2018-06-14	$6.19	$6.19	$6.12	$6.14	$6.14	109,418
2018-06-13	$6.25	$6.25	$6.20	$6.20	$6.20	17,116
2018-06-12	$6.18	$6.28	$6.18	$6.27	$6.27	84,910
2018-06-11	$6.26	$6.26	$6.21	$6.21	$6.21	24,574
2018-06-08	$6.27	$6.29	$6.26	$6.28	$6.28	40,389
2018-06-07	$6.31	$6.31	$6.26	$6.28	$6.28	33,970
2018-06-06	$6.28	$6.33	$6.28	$6.29	$6.29	71,696
2018-06-05	$6.26	$6.27	$6.25	$6.26	$6.26	188,964
2018-06-04	$6.31	$6.32	$6.25	$6.27	$6.27	21,414
2018-06-01	$6.39	$6.40	$6.37	$6.39	$6.39	68,716
2018-05-31	$6.40	$6.40	$6.38	$6.39	$6.39	58,458
2018-05-30	$6.40	$6.41	$6.36	$6.38	$6.38	49,745
2018-05-29	$6.40	$6.48	$6.40	$6.43	$6.43	149,047
2018-05-25	$6.42	$6.44	$6.40	$6.44	$6.44	49,319
2018-05-24	$6.44	$6.45	$6.40	$6.40	$6.40	43,721
2018-05-23	$6.36	$6.42	$6.36	$6.42	$6.42	94,640
2018-05-22	$6.38	$6.40	$6.37	$6.38	$6.38	100,080
2018-05-21	$6.37	$6.38	$6.34	$6.35	$6.35	29,234
2018-05-18	$6.27	$6.32	$6.27	$6.30	$6.30	31,896
2018-05-17	$6.26	$6.28	$6.23	$6.24	$6.24	27,769
2018-05-16	$6.25	$6.27	$6.23	$6.23	$6.23	41,022
2018-05-15	$6.22	$6.26	$6.20	$6.25	$6.25	51,963
2018-05-14	$6.24	$6.25	$6.24	$6.24	$6.24	58,305
2018-05-11	$6.26	$6.27	$6.23	$6.25	$6.25	22,870
2018-05-10	$6.31	$6.32	$6.27	$6.29	$6.29	27,747
2018-05-09	$6.32	$6.33	$6.29	$6.30	$6.30	14,357
2018-05-08	$6.32	$6.34	$6.32	$6.34	$6.34	48,125
2018-05-07	$6.36	$6.36	$6.31	$6.32	$6.32	106,759
2018-05-04	$6.36	$6.38	$6.35	$6.37	$6.37	40,151
2018-05-03	$6.36	$6.39	$6.34	$6.38	$6.38	44,312
2018-05-02	$6.35	$6.38	$6.33	$6.36	$6.36	124,763
2018-05-01	$6.30	$6.36	$6.30	$6.35	$6.35	63,248
2018-04-30	$6.30	$6.31	$6.28	$6.30	$6.30	32,048
2018-04-27	$6.24	$6.28	$6.24	$6.27	$6.27	11,875
2018-04-26	$6.23	$6.24	$6.21	$6.22	$6.22	22,994
2018-04-25	$6.18	$6.24	$6.18	$6.23	$6.23	67,226
2018-04-24	$6.17	$6.19	$6.16	$6.19	$6.19	23,098
2018-04-23	$6.20	$6.22	$6.18	$6.18	$6.18	18,004
2018-04-20	$6.21	$6.23	$6.20	$6.20	$6.20	69,886
2018-04-19	$6.26	$6.26	$6.24	$6.25	$6.25	22,803
2018-04-18	$6.23	$6.26	$6.22	$6.23	$6.23	35,649
2018-04-17	$6.16	$6.23	$6.16	$6.22	$6.22	16,942
2018-04-16	$6.23	$6.25	$6.20	$6.20	$6.20	5,588
2018-04-13	$6.28	$6.29	$6.24	$6.24	$6.24	17,253
2018-04-12	$6.25	$6.27	$6.25	$6.27	$6.27	13,263
2018-04-11	$6.28	$6.28	$6.25	$6.26	$6.26	27,825
2018-04-10	$6.26	$6.29	$6.26	$6.28	$6.28	16,092
2018-04-09	$6.27	$6.29	$6.25	$6.28	$6.28	13,840
2018-04-06	$6.15	$6.22	$6.15	$6.22	$6.22	44,733
2018-04-05	$6.15	$6.21	$6.15	$6.20	$6.20	29,814
2018-04-04	$6.08	$6.14	$6.06	$6.14	$6.14	33,005
2018-04-03	$6.16	$6.20	$6.16	$6.17	$6.17	23,854
2018-04-02	$6.24	$6.28	$6.14	$6.14	$6.14	43,001
2018-03-29	$6.12	$6.19	$6.09	$6.18	$6.18	68,923
2018-03-28	$6.12	$6.14	$6.11	$6.11	$6.11	74,852
2018-03-27	$6.15	$6.16	$6.13	$6.13	$6.13	125,197
2018-03-26	$6.16	$6.16	$6.13	$6.13	$6.13	32,895
2018-03-23	$6.12	$6.16	$6.09	$6.14	$6.14	115,230
2018-03-22	$6.17	$6.18	$6.16	$6.17	$6.17	47,619
2018-03-21	$6.17	$6.18	$6.16	$6.17	$6.17	29,704
2018-03-20	$6.16	$6.18	$6.16	$6.16	$6.16	22,672
2018-03-19	$6.25	$6.25	$6.16	$6.16	$6.16	89,455
2018-03-16	$6.30	$6.30	$6.26	$6.27	$6.27	37,682
2018-03-15	$6.33	$6.33	$6.29	$6.30	$6.30	47,359
2018-03-14	$6.36	$6.36	$6.32	$6.33	$6.33	45,145
2018-03-13	$6.33	$6.37	$6.31	$6.32	$6.32	29,685
2018-03-12	$6.31	$6.34	$6.30	$6.33	$6.33	66,119
2018-03-09	$6.35	$6.36	$6.32	$6.33	$6.33	80,328
2018-03-08	$6.38	$6.40	$6.37	$6.40	$6.40	30,099
2018-03-07	$6.39	$6.42	$6.36	$6.37	$6.37	28,603
2018-03-06	$6.43	$6.44	$6.40	$6.42	$6.42	28,984
2018-03-05	$6.37	$6.44	$6.36	$6.44	$6.44	59,163
2018-03-02	$6.41	$6.41	$6.32	$6.36	$6.36	105,051
2018-03-01	$6.35	$6.42	$6.33	$6.42	$6.42	213,775
2018-02-28	$6.34	$6.37	$6.34	$6.35	$6.35	74,215
2018-02-27	$6.29	$6.30	$6.28	$6.30	$6.30	31,470
2018-02-26	$6.26	$6.31	$6.26	$6.30	$6.30	340,870
2018-02-23	$6.25	$6.26	$6.23	$6.26	$6.26	77,509
2018-02-22	$6.20	$6.23	$6.20	$6.23	$6.23	103,585
2018-02-21	$6.20	$6.22	$6.20	$6.20	$6.20	30,918
2018-02-20	$6.16	$6.24	$6.16	$6.19	$6.19	108,297
2018-02-16	$6.19	$6.20	$6.18	$6.18	$6.18	63,619
2018-02-15	$6.16	$6.21	$6.16	$6.21	$6.21	29,168
2018-02-14	$6.20	$6.20	$6.15	$6.19	$6.19	52,373
2018-02-13	$6.17	$6.19	$6.17	$6.18	$6.18	97,614
2018-02-12	$6.15	$6.19	$6.14	$6.19	$6.19	74,366
2018-02-09	$6.14	$6.14	$6.10	$6.11	$6.11	90,411
2018-02-08	$6.17	$6.18	$6.14	$6.16	$6.16	120,552
2018-02-07	$6.15	$6.18	$6.14	$6.18	$6.18	123,693
2018-02-06	$6.09	$6.13	$6.09	$6.13	$6.13	67,065
2018-02-05	$6.09	$6.13	$6.07	$6.07	$6.07	94,596
2018-02-02	$6.13	$6.16	$6.12	$6.13	$6.13	153,427
2018-02-01	$6.14	$6.17	$6.12	$6.17	$6.17	114,492
2018-01-31	$6.16	$6.16	$6.14	$6.15	$6.15	79,386
2018-01-30	$6.17	$6.17	$6.15	$6.17	$6.17	140,024
2018-01-29	$6.16	$6.17	$6.15	$6.16	$6.16	201,022
2018-01-26	$6.10	$6.15	$6.10	$6.15	$6.15	84,937
2018-01-25	$6.17	$6.17	$6.12	$6.12	$6.12	54,657
2018-01-24	$6.08	$6.14	$6.08	$6.14	$6.14	138,949
2018-01-23	$6.08	$6.11	$6.07	$6.07	$6.07	159,728
2018-01-22	$6.11	$6.12	$6.09	$6.11	$6.11	125,032
2018-01-19	$6.09	$6.10	$6.07	$6.09	$6.09	97,938
2018-01-18	$6.07	$6.10	$6.07	$6.09	$6.09	192,823
2018-01-17	$6.01	$6.08	$6.01	$6.08	$6.08	1,369,065
2018-01-16	$6.01	$6.02	$6.00	$6.00	$6.00	52,163
2018-01-12	$6.04	$6.05	$5.99	$6.01	$6.01	46,290
2018-01-11	$6.05	$6.05	$6.03	$6.04	$6.04	15,338
2018-01-10	$6.05	$6.05	$6.02	$6.05	$6.05	14,907
2018-01-09	$5.99	$6.04	$5.99	$6.04	$6.04	40,687
2018-01-08	$6.04	$6.04	$6.00	$6.00	$6.00	72,583
2018-01-05	$6.06	$6.07	$6.04	$6.04	$6.04	38,573
2018-01-04	$6.07	$6.08	$6.05	$6.08	$6.08	17,520
2018-01-03	$6.08	$6.08	$6.06	$6.08	$6.08	22,437
2018-01-02	$6.02	$6.07	$6.02	$6.06	$6.06	56,776
2017-12-29	$6.02	$6.02	$5.99	$6.00	$6.00	66,174
2017-12-28	$6.04	$6.04	$6.00	$6.02	$6.02	70,299
2017-12-27	$6.00	$6.04	$6.00	$6.02	$6.02	212,618
2017-12-26	$5.93	$5.99	$5.93	$5.98	$5.98	18,908
2017-12-22	$5.96	$6.00	$5.96	$5.96	$5.96	97,794
2017-12-21	$5.97	$5.98	$5.94	$5.97	$5.97	67,341
2017-12-20	$5.94	$5.95	$5.92	$5.94	$5.94	52,740
2017-12-19	$5.93	$5.95	$5.92	$5.92	$5.92	35,858
2017-12-18	$5.94	$5.96	$5.92	$5.93	$5.93	18,613
2017-12-15	$5.94	$5.97	$5.93	$5.93	$5.93	54,603
2017-12-14	$5.94	$5.94	$5.91	$5.93	$5.93	20,970
2017-12-13	$5.90	$5.92	$5.90	$5.91	$5.91	48,648
2017-12-12	$5.90	$5.92	$5.88	$5.88	$5.88	32,800
2017-12-11	$5.93	$5.94	$5.90	$5.90	$5.90	55,942
2017-12-08	$5.99	$5.99	$5.95	$5.96	$5.96	128,075
2017-12-07	$5.98	$5.99	$5.95	$5.97	$5.97	77,681
2017-12-06	$6.05	$6.05	$5.99	$6.00	$6.00	266,262
2017-12-05	$6.05	$6.06	$6.03	$6.03	$6.03	29,993
2017-12-04	$6.10	$6.10	$6.04	$6.04	$6.04	26,724
2017-12-01	$6.08	$6.10	$6.04	$6.08	$6.08	26,183
2017-11-30	$6.07	$6.09	$6.05	$6.05	$6.05	14,231
2017-11-29	$6.05	$6.08	$6.05	$6.07	$6.07	61,974
2017-11-28	$6.01	$6.07	$6.01	$6.03	$6.03	54,921
2017-11-27	$6.02	$6.06	$6.02	$6.02	$6.02	60,746
2017-11-24	$6.05	$6.07	$6.05	$6.06	$6.06	26,788
2017-11-22	$6.03	$6.10	$6.03	$6.06	$6.06	10,536
2017-11-21	$6.04	$6.07	$6.04	$6.05	$6.05	21,815
2017-11-20	$6.06	$6.06	$6.03	$6.05	$6.05	31,708
2017-11-17	$6.05	$6.08	$6.05	$6.07	$6.07	21,950
2017-11-16	$6.06	$6.09	$6.04	$6.04	$6.04	15,630
2017-11-15	$6.05	$6.05	$6.03	$6.04	$6.04	36,410
2017-11-14	$6.09	$6.09	$6.05	$6.05	$6.05	8,947
2017-11-13	$6.09	$6.09	$6.07	$6.07	$6.07	25,760
2017-11-10	$6.09	$6.12	$6.09	$6.11	$6.11	28,369
2017-11-09	$6.12	$6.13	$6.08	$6.09	$6.09	14,653
2017-11-08	$6.10	$6.12	$6.09	$6.10	$6.10	24,027
2017-11-07	$6.10	$6.11	$6.10	$6.11	$6.11	24,416
2017-11-06	$6.09	$6.13	$6.09	$6.11	$6.11	27,743
2017-11-03	$6.12	$6.12	$6.07	$6.08	$6.08	74,208
2017-11-02	$6.06	$6.10	$6.06	$6.10	$6.10	8,256
2017-11-01	$6.05	$6.09	$6.05	$6.07	$6.07	11,751
2017-10-31	$6.08	$6.08	$6.05	$6.07	$6.07	15,641
2017-10-30	$6.08	$6.09	$6.08	$6.08	$6.08	68,349
2017-10-27	$6.07	$6.08	$6.06	$6.07	$6.07	13,561
2017-10-26	$6.10	$6.10	$6.08	$6.09	$6.09	11,498
2017-10-25	$6.13	$6.15	$6.11	$6.11	$6.11	30,171
2017-10-24	$6.08	$6.11	$6.08	$6.10	$6.10	19,443
2017-10-23	$6.06	$6.10	$6.05	$6.09	$6.09	27,341
2017-10-20	$6.06	$6.08	$6.03	$6.03	$6.03	11,156
2017-10-19	$6.05	$6.09	$6.05	$6.06	$6.06	23,106
2017-10-18	$6.06	$6.06	$6.03	$6.04	$6.04	18,549
2017-10-17	$6.08	$6.08	$6.05	$6.05	$6.05	35,611
2017-10-16	$6.12	$6.16	$6.07	$6.08	$6.08	24,102
2017-10-13	$6.07	$6.11	$6.07	$6.11	$6.11	27,158
2017-10-12	$6.04	$6.11	$6.02	$6.06	$6.06	28,428
2017-10-11	$6.05	$6.05	$6.04	$6.04	$6.04	12,616
2017-10-10	$6.05	$6.08	$6.05	$6.06	$6.06	37,981
2017-10-09	$6.08	$6.08	$6.04	$6.06	$6.06	31,040
2017-10-06	$6.04	$6.09	$6.04	$6.09	$6.09	8,023
2017-10-05	$6.07	$6.09	$6.05	$6.09	$6.09	9,449
2017-10-04	$6.07	$6.09	$6.05	$6.07	$6.07	13,293
2017-10-03	$6.03	$6.07	$6.03	$6.04	$6.04	42,681
2017-10-02	$6.04	$6.05	$6.01	$6.03	$6.03	120,589
2017-09-29	$6.06	$6.09	$6.05	$6.07	$6.07	22,621
2017-09-28	$6.07	$6.07	$6.04	$6.05	$6.05	48,747
2017-09-27	$6.04	$6.10	$6.02	$6.10	$6.10	45,622
2017-09-26	$6.10	$6.10	$6.05	$6.07	$6.07	100,217
2017-09-25	$6.09	$6.10	$6.06	$6.09	$6.09	56,277
2017-09-22	$6.12	$6.12	$6.09	$6.10	$6.10	31,498
2017-09-21	$6.11	$6.11	$6.08	$6.09	$6.09	26,717
2017-09-20	$6.07	$6.12	$6.07	$6.12	$6.12	32,469
2017-09-19	$6.10	$6.10	$6.03	$6.05	$6.05	38,001
2017-09-18	$6.09	$6.09	$6.07	$6.07	$6.07	30,618
2017-09-15	$6.09	$6.10	$6.07	$6.10	$6.10	14,364
2017-09-14	$6.04	$6.12	$6.04	$6.08	$6.08	39,555
2017-09-13	$6.04	$6.09	$6.04	$6.08	$6.08	15,692
2017-09-12	$6.08	$6.08	$6.00	$6.04	$6.04	79,081
2017-09-11	$6.10	$6.11	$6.08	$6.09	$6.09	38,082
2017-09-08	$6.13	$6.15	$6.12	$6.14	$6.14	18,003
2017-09-07	$6.13	$6.13	$6.11	$6.11	$6.11	16,136
2017-09-06	$6.16	$6.17	$6.13	$6.16	$6.16	22,368
2017-09-05	$6.13	$6.18	$6.13	$6.16	$6.16	48,928
2017-09-01	$6.08	$6.08	$6.06	$6.08	$6.08	38,498
2017-08-31	$6.00	$6.07	$6.00	$6.07	$6.07	48,094
2017-08-30	$6.02	$6.02	$5.97	$6.00	$6.00	25,396
2017-08-29	$6.01	$6.02	$5.98	$5.98	$5.98	109,849
2017-08-28	$6.05	$6.20	$6.02	$6.02	$6.02	84,175
2017-08-25	$6.06	$6.06	$6.01	$6.01	$6.01	164,337
2017-08-24	$6.01	$6.05	$6.01	$6.04	$6.04	17,565
2017-08-23	$6.00	$6.02	$5.99	$5.99	$5.99	29,451
2017-08-22	$6.01	$6.01	$5.99	$5.99	$5.99	31,863
2017-08-21	$6.00	$6.02	$5.99	$5.99	$5.99	20,007
2017-08-18	$6.01	$6.03	$5.99	$6.02	$6.02	59,604
2017-08-17	$6.01	$6.01	$5.98	$6.00	$6.00	65,958
2017-08-16	$6.05	$6.05	$5.99	$6.02	$6.02	39,323
2017-08-15	$6.13	$6.13	$6.04	$6.05	$6.05	9,898
2017-08-14	$6.08	$6.11	$6.08	$6.10	$6.10	41,339
2017-08-11	$6.11	$6.16	$6.11	$6.14	$6.14	36,386
2017-08-10	$6.27	$6.29	$6.11	$6.13	$6.13	129,368
2017-08-09	$6.27	$6.30	$6.27	$6.30	$6.30	29,326
2017-08-08	$6.30	$6.31	$6.27	$6.27	$6.27	12,997
2017-08-07	$6.29	$6.30	$6.27	$6.30	$6.30	57,225
2017-08-04	$6.28	$6.29	$6.26	$6.29	$6.29	41,913
2017-08-03	$6.30	$6.30	$6.26	$6.27	$6.27	113,388
2017-08-02	$6.30	$6.33	$6.30	$6.32	$6.32	24,330
2017-08-01	$6.36	$6.36	$6.27	$6.27	$6.27	39,350
2017-07-31	$6.33	$6.39	$6.33	$6.37	$6.37	15,803
2017-07-28	$6.38	$6.42	$6.38	$6.40	$6.40	15,762
2017-07-27	$6.40	$6.40	$6.38	$6.40	$6.40	17,711
2017-07-26	$6.30	$6.35	$6.29	$6.34	$6.34	12,660
2017-07-25	$6.40	$6.40	$6.31	$6.31	$6.31	20,292
2017-07-24	$6.39	$6.40	$6.36	$6.39	$6.39	13,569
2017-07-21	$6.48	$6.48	$6.45	$6.45	$6.45	8,749
2017-07-20	$6.48	$6.50	$6.47	$6.49	$6.49	27,444
2017-07-19	$6.41	$6.47	$6.41	$6.45	$6.45	10,507
2017-07-18	$6.46	$6.48	$6.39	$6.40	$6.40	51,638
2017-07-17	$6.38	$6.42	$6.37	$6.39	$6.39	44,268
2017-07-14	$6.40	$6.42	$6.39	$6.40	$6.40	38,982
2017-07-13	$6.45	$6.45	$6.36	$6.36	$6.36	100,199
2017-07-12	$6.41	$6.54	$6.39	$6.48	$6.48	39,130
2017-07-11	$6.44	$6.56	$6.22	$6.55	$6.55	26,993
2017-07-10	$6.56	$6.57	$6.53	$6.55	$6.55	35,754
2017-07-07	$6.49	$6.53	$6.47	$6.47	$6.47	96,398
2017-07-06	$6.46	$6.49	$6.46	$6.48	$6.48	19,075
2017-07-05	$6.50	$6.56	$6.44	$6.53	$6.53	63,436
2017-07-03	$6.48	$6.55	$6.47	$6.52	$6.52	48,179
2017-06-30	$6.28	$6.40	$6.28	$6.39	$6.39	41,982
2017-06-29	$6.19	$6.24	$6.19	$6.23	$6.23	28,421
2017-06-28	$6.09	$6.14	$6.09	$6.12	$6.12	164,134
2017-06-27	$6.03	$6.13	$6.03	$6.11	$6.11	305,608
2017-06-26	$6.08	$6.10	$6.06	$6.08	$6.08	208,000
2017-06-23	$6.11	$6.11	$6.09	$6.10	$6.10	34,468
2017-06-22	$6.14	$6.14	$6.08	$6.08	$6.08	19,823
2017-06-21	$6.21	$6.24	$6.16	$6.16	$6.16	13,307
2017-06-20	$6.23	$6.23	$6.20	$6.22	$6.22	17,118
2017-06-19	$6.29	$6.32	$6.26	$6.26	$6.26	14,196
2017-06-16	$6.30	$6.32	$6.26	$6.32	$6.32	18,913
2017-06-15	$6.20	$6.27	$6.19	$6.27	$6.27	149,257
2017-06-14	$6.28	$6.28	$6.20	$6.21	$6.21	37,014
2017-06-13	$6.23	$6.25	$6.22	$6.23	$6.23	17,587
2017-06-12	$6.26	$6.27	$6.21	$6.22	$6.22	19,635
2017-06-09	$6.27	$6.30	$6.27	$6.30	$6.30	46,709
2017-06-08	$6.26	$6.30	$6.26	$6.28	$6.28	27,613
2017-06-07	$6.23	$6.24	$6.22	$6.22	$6.22	29,362
2017-06-06	$6.17	$6.21	$6.17	$6.18	$6.18	46,973
2017-06-05	$6.15	$6.18	$6.15	$6.15	$6.15	22,356
2017-06-02	$6.18	$6.20	$6.16	$6.16	$6.16	53,644
2017-06-01	$6.20	$6.20	$6.15	$6.18	$6.18	10,177
2017-05-31	$6.12	$6.21	$6.12	$6.18	$6.18	24,022
2017-05-30	$6.20	$6.20	$6.16	$6.18	$6.18	23,995
2017-05-26	$6.21	$6.23	$6.20	$6.21	$6.21	17,144
2017-05-25	$6.26	$6.26	$6.21	$6.21	$6.21	36,244
2017-05-24	$6.24	$6.24	$6.20	$6.22	$6.22	25,732
2017-05-23	$6.28	$6.31	$6.24	$6.24	$6.24	32,242
2017-05-22	$6.32	$6.35	$6.31	$6.32	$6.32	31,292
2017-05-19	$6.27	$6.32	$6.27	$6.30	$6.30	22,711
2017-05-18	$6.26	$6.28	$6.23	$6.24	$6.24	29,355
2017-05-17	$6.32	$6.35	$6.32	$6.33	$6.33	16,859
2017-05-16	$6.29	$6.30	$6.28	$6.29	$6.29	4,829
2017-05-15	$6.25	$6.36	$6.25	$6.30	$6.30	31,019
2017-05-12	$6.30	$6.33	$6.30	$6.31	$6.31	10,806
2017-05-11	$6.27	$6.28	$6.23	$6.27	$6.27	40,210
2017-05-10	$6.25	$6.26	$6.21	$6.25	$6.25	24,038
2017-05-09	$6.32	$6.32	$6.24	$6.25	$6.25	22,578
2017-05-08	$6.25	$6.27	$6.25	$6.26	$6.26	11,289
2017-05-05	$6.29	$6.32	$6.29	$6.29	$6.29	6,343
2017-05-04	$6.29	$6.33	$6.27	$6.28	$6.28	72,750
2017-05-03	$6.32	$6.36	$6.32	$6.34	$6.34	26,311
2017-05-02	$6.33	$6.36	$6.33	$6.34	$6.34	36,291
2017-05-01	$6.27	$6.33	$6.27	$6.33	$6.33	70,730
2017-04-28	$6.20	$6.24	$6.20	$6.22	$6.22	108,501
2017-04-27	$6.18	$6.20	$6.17	$6.19	$6.19	50,556
2017-04-26	$6.20	$6.24	$6.17	$6.17	$6.17	18,722
2017-04-25	$6.16	$6.22	$6.15	$6.20	$6.20	89,582
2017-04-24	$6.23	$6.23	$6.15	$6.16	$6.16	107,759
2017-04-21	$6.19	$6.19	$6.16	$6.17	$6.17	73,162
2017-04-20	$6.25	$6.25	$6.18	$6.18	$6.18	62,511
2017-04-19	$6.25	$6.28	$6.23	$6.23	$6.23	26,246
2017-04-18	$6.26	$6.26	$6.23	$6.24	$6.24	35,519
2017-04-17	$6.30	$6.33	$6.27	$6.28	$6.28	12,616
2017-04-13	$6.31	$6.33	$6.28	$6.28	$6.28	13,493
2017-04-12	$6.30	$6.31	$6.28	$6.29	$6.29	154,094
2017-04-11	$6.26	$6.29	$6.25	$6.28	$6.28	14,027
2017-04-10	$6.27	$6.40	$6.25	$6.27	$6.27	19,916
2017-04-07	$6.23	$6.25	$6.23	$6.25	$6.25	6,760
2017-04-06	$6.29	$6.29	$6.25	$6.25	$6.25	7,229
2017-04-05	$6.26	$6.29	$6.26	$6.27	$6.27	12,704
2017-04-04	$6.29	$6.29	$6.24	$6.25	$6.25	32,565
2017-04-03	$6.37	$6.44	$6.27	$6.28	$6.28	30,495
2017-03-31	$6.33	$6.33	$6.25	$6.29	$6.29	33,978
2017-03-30	$6.30	$6.30	$6.28	$6.28	$6.28	172,483
2017-03-29	$6.39	$6.39	$6.31	$6.32	$6.32	137,431
2017-03-28	$6.33	$6.36	$6.33	$6.33	$6.33	23,558
2017-03-27	$6.35	$6.36	$6.31	$6.32	$6.32	59,160
2017-03-24	$6.39	$6.40	$6.37	$6.39	$6.39	105,086
2017-03-23	$6.41	$6.43	$6.40	$6.41	$6.41	25,770
2017-03-22	$6.41	$6.44	$6.41	$6.43	$6.43	25,698
2017-03-21	$6.42	$6.44	$6.42	$6.42	$6.42	9,144
2017-03-20	$6.48	$6.54	$6.44	$6.44	$6.44	49,961
2017-03-17	$6.42	$6.49	$6.42	$6.47	$6.47	27,961
2017-03-16	$6.46	$6.49	$6.46	$6.46	$6.46	11,734
2017-03-15	$6.43	$6.46	$6.43	$6.46	$6.46	74,935
2017-03-14	$6.42	$6.43	$6.38	$6.42	$6.42	113,329
2017-03-13	$6.43	$6.53	$6.40	$6.41	$6.41	49,374
2017-03-10	$6.47	$6.47	$6.44	$6.44	$6.44	24,108
2017-03-09	$6.50	$6.52	$6.45	$6.45	$6.45	45,273
2017-03-08	$6.53	$6.54	$6.50	$6.50	$6.50	53,144
2017-03-07	$6.53	$6.55	$6.52	$6.53	$6.53	10,673
2017-03-06	$6.63	$6.64	$6.59	$6.59	$6.59	16,304
2017-03-03	$6.61	$6.61	$6.56	$6.61	$6.61	34,671
2017-03-02	$6.58	$6.63	$6.56	$6.56	$6.56	126,800
2017-03-01	$6.54	$6.63	$6.54	$6.62	$6.62	21,200
2017-02-28	$6.50	$6.57	$6.50	$6.51	$6.51	104,943
2017-02-27	$6.45	$6.50	$6.44	$6.47	$6.47	55,964
2017-02-24	$6.52	$6.54	$6.50	$6.50	$6.50	25,849
2017-02-23	$6.59	$6.59	$6.53	$6.54	$6.54	102,465
2017-02-22	$6.58	$6.61	$6.57	$6.59	$6.59	30,858
2017-02-21	$6.57	$6.59	$6.57	$6.57	$6.57	22,265
2017-02-17	$6.61	$6.63	$6.60	$6.61	$6.61	47,354
2017-02-16	$6.71	$6.73	$6.65	$6.66	$6.66	24,845
2017-02-15	$6.66	$6.70	$6.65	$6.69	$6.69	105,943
2017-02-14	$6.62	$6.69	$6.61	$6.67	$6.67	18,683
2017-02-13	$6.66	$6.70	$6.66	$6.67	$6.67	16,223
2017-02-10	$6.70	$6.70	$6.65	$6.69	$6.69	69,506
2017-02-09	$6.64	$6.65	$6.59	$6.65	$6.65	126,666
2017-02-08	$6.59	$6.63	$6.59	$6.63	$6.63	29,134
2017-02-07	$6.58	$6.61	$6.52	$6.61	$6.61	19,646
2017-02-06	$6.60	$6.61	$6.57	$6.58	$6.58	66,998
2017-02-03	$6.59	$6.62	$6.57	$6.59	$6.59	52,841
2017-02-02	$6.63	$6.64	$6.60	$6.62	$6.62	85,902
2017-02-01	$6.47	$6.63	$6.47	$6.63	$6.63	170,395
2017-01-31	$6.48	$6.52	$6.48	$6.52	$6.52	55,617
2017-01-30	$6.56	$6.56	$6.50	$6.50	$6.50	40,420
2017-01-27	$6.55	$6.60	$6.55	$6.60	$6.60	41,044
2017-01-26	$6.59	$6.61	$6.55	$6.55	$6.55	62,325
2017-01-25	$6.59	$6.65	$6.57	$6.58	$6.58	111,838
2017-01-24	$6.61	$6.63	$6.56	$6.57	$6.57	63,632
2017-01-23	$6.61	$6.61	$6.59	$6.61	$6.61	57,852
2017-01-20	$6.56	$6.60	$6.56	$6.58	$6.58	35,615
2017-01-19	$6.60	$6.61	$6.58	$6.59	$6.59	45,633
2017-01-18	$6.63	$6.64	$6.48	$6.62	$6.62	122,556
2017-01-17	$6.60	$6.64	$6.59	$6.63	$6.63	273,065
2017-01-13	$6.53	$6.54	$6.50	$6.52	$6.52	89,641
2017-01-12	$6.50	$6.53	$6.47	$6.51	$6.51	79,894
2017-01-11	$6.46	$6.48	$6.43	$6.46	$6.46	6,320
2017-01-10	$6.44	$6.48	$6.44	$6.45	$6.45	23,265
2017-01-09	$6.43	$6.44	$6.41	$6.42	$6.42	77,743
2017-01-06	$6.48	$6.48	$6.43	$6.44	$6.44	63,296
2017-01-05	$6.49	$6.49	$6.46	$6.49	$6.49	41,635
2017-01-04	$6.37	$6.47	$6.37	$6.46	$6.46	94,204
2017-01-03	$6.34	$6.38	$6.34	$6.34	$6.34	130,972
2016-12-30	$6.34	$6.35	$6.31	$6.31	$6.31	138,125
2016-12-29	$6.32	$6.32	$6.29	$6.30	$6.30	176,554
2016-12-28	$6.22	$6.30	$6.22	$6.27	$6.27	49,085
2016-12-27	$6.21	$6.31	$6.21	$6.30	$6.30	139,964
2016-12-23	$6.23	$6.25	$6.20	$6.21	$6.21	36,768
2016-12-22	$6.26	$6.28	$6.23	$6.23	$6.23	44,132
2016-12-21	$6.30	$6.33	$6.28	$6.31	$6.31	82,908
2016-12-20	$6.34	$6.34	$6.29	$6.29	$6.29	61,382
2016-12-19	$6.34	$6.37	$6.32	$6.33	$6.33	44,930
2016-12-16	$6.34	$6.39	$6.33	$6.37	$6.37	36,939
2016-12-15	$6.40	$6.40	$6.36	$6.36	$6.36	84,535
2016-12-14	$6.41	$6.41	$6.40	$6.40	$6.40	13,167
2016-12-13	$6.42	$6.44	$6.40	$6.40	$6.40	51,050
2016-12-12	$6.36	$6.41	$6.35	$6.41	$6.41	50,742
2016-12-09	$6.34	$6.37	$6.27	$6.34	$6.34	47,658
2016-12-08	$6.37	$6.37	$6.32	$6.33	$6.33	44,204
2016-12-07	$6.36	$6.38	$6.35	$6.37	$6.37	13,445
2016-12-06	$6.38	$6.42	$6.37	$6.37	$6.37	91,790
2016-12-05	$6.35	$6.37	$6.34	$6.36	$6.36	31,310
2016-12-02	$6.27	$6.31	$6.25	$6.30	$6.30	74,169
2016-12-01	$6.32	$6.32	$6.26	$6.27	$6.27	143,372
2016-11-30	$6.41	$6.41	$6.32	$6.32	$6.32	37,923
2016-11-29	$6.37	$6.39	$6.33	$6.33	$6.33	89,489
2016-11-28	$6.40	$6.45	$6.40	$6.44	$6.44	30,355
2016-11-25	$6.35	$6.42	$6.35	$6.39	$6.39	20,910
2016-11-23	$6.37	$6.40	$6.35	$6.40	$6.40	10,140
2016-11-22	$6.39	$6.42	$6.38	$6.41	$6.41	10,924
2016-11-21	$6.36	$6.41	$6.36	$6.40	$6.40	59,083
2016-11-18	$6.35	$6.35	$6.31	$6.34	$6.34	19,886
2016-11-17	$6.29	$6.33	$6.27	$6.32	$6.32	26,696
2016-11-16	$6.29	$6.30	$6.28	$6.29	$6.29	14,677
2016-11-15	$6.24	$6.30	$6.24	$6.28	$6.28	15,409
2016-11-14	$6.30	$6.30	$6.22	$6.24	$6.24	37,487
2016-11-11	$6.33	$6.33	$6.27	$6.29	$6.29	52,414
2016-11-10	$6.34	$6.36	$6.31	$6.34	$6.34	9,697
2016-11-09	$6.34	$6.39	$6.24	$6.32	$6.32	51,454
2016-11-08	$6.32	$6.41	$6.32	$6.37	$6.37	11,690
2016-11-07	$6.37	$6.37	$6.33	$6.34	$6.34	25,281
2016-11-04	$6.31	$6.36	$6.31	$6.34	$6.34	40,433
2016-11-03	$6.35	$6.37	$6.32	$6.36	$6.36	23,890
2016-11-02	$6.36	$6.37	$6.31	$6.36	$6.36	26,018
2016-11-01	$6.39	$6.40	$6.33	$6.36	$6.36	28,655
2016-10-31	$6.38	$6.44	$6.38	$6.40	$6.40	63,564
2016-10-28	$6.45	$6.45	$6.42	$6.45	$6.45	105,199
2016-10-27	$6.42	$6.47	$6.42	$6.47	$6.47	18,485
2016-10-26	$6.36	$6.43	$6.36	$6.42	$6.42	10,747
2016-10-25	$6.36	$6.37	$6.33	$6.37	$6.37	7,998
2016-10-24	$6.37	$6.38	$6.34	$6.35	$6.35	21,233
2016-10-21	$6.33	$6.37	$6.33	$6.36	$6.36	11,436
2016-10-20	$6.40	$6.40	$6.33	$6.35	$6.35	16,563
2016-10-19	$6.36	$6.40	$6.33	$6.40	$6.40	23,729
2016-10-18	$6.35	$6.43	$6.35	$6.38	$6.38	49,174
2016-10-17	$6.35	$6.39	$6.33	$6.39	$6.39	42,658
2016-10-14	$6.33	$6.38	$6.32	$6.33	$6.33	24,517
2016-10-13	$6.19	$6.29	$6.19	$6.28	$6.28	23,103
2016-10-12	$6.23	$6.29	$6.19	$6.19	$6.19	21,450
2016-10-11	$6.22	$6.24	$6.22	$6.22	$6.22	5,155
2016-10-10	$6.23	$6.24	$6.21	$6.21	$6.21	8,992
2016-10-07	$6.23	$6.25	$6.21	$6.21	$6.21	8,001
2016-10-06	$6.21	$6.22	$6.19	$6.20	$6.20	22,861
2016-10-05	$6.22	$6.28	$6.21	$6.24	$6.24	35,050
2016-10-04	$6.21	$6.25	$6.21	$6.23	$6.23	95,344
2016-10-03	$6.20	$6.23	$6.15	$6.23	$6.23	16,183
2016-09-30	$6.19	$6.21	$6.15	$6.20	$6.20	33,128
2016-09-29	$6.21	$6.23	$6.19	$6.19	$6.19	47,416
2016-09-28	$6.21	$6.23	$6.21	$6.22	$6.22	20,916
2016-09-27	$6.21	$6.23	$6.20	$6.23	$6.23	19,831
2016-09-26	$6.24	$6.25	$6.21	$6.22	$6.22	36,685
2016-09-23	$6.30	$6.30	$6.25	$6.26	$6.26	69,662
2016-09-22	$6.34	$6.36	$6.31	$6.31	$6.31	47,541
2016-09-21	$6.31	$6.32	$6.29	$6.31	$6.31	42,632
2016-09-20	$6.25	$6.32	$6.24	$6.32	$6.32	33,722
2016-09-19	$6.24	$6.26	$6.21	$6.24	$6.24	13,372
2016-09-16	$6.10	$6.21	$6.10	$6.21	$6.21	30,764
2016-09-15	$6.13	$6.15	$6.13	$6.14	$6.14	22,967
2016-09-14	$6.12	$6.15	$6.10	$6.15	$6.15	46,937
2016-09-13	$6.16	$6.16	$6.12	$6.13	$6.13	33,447
2016-09-12	$6.18	$6.24	$6.17	$6.19	$6.19	12,356
2016-09-09	$6.21	$6.24	$6.18	$6.23	$6.23	27,574
2016-09-08	$6.22	$6.24	$6.20	$6.24	$6.24	155,231
2016-09-07	$6.18	$6.22	$6.18	$6.21	$6.21	48,541
2016-09-06	$6.09	$6.17	$6.09	$6.16	$6.16	31,432
2016-09-02	$6.14	$6.16	$6.12	$6.14	$6.14	39,875
2016-09-01	$6.10	$6.11	$6.08	$6.10	$6.10	36,785
2016-08-31	$6.14	$6.14	$6.04	$6.04	$6.04	104,336
2016-08-30	$6.12	$6.12	$6.06	$6.09	$6.09	62,775
2016-08-29	$6.16	$6.16	$6.12	$6.12	$6.12	48,711
2016-08-26	$6.26	$6.26	$6.18	$6.20	$6.20	74,899
2016-08-25	$6.30	$6.30	$6.26	$6.26	$6.26	12,677
2016-08-24	$6.35	$6.35	$6.30	$6.31	$6.31	49,399
2016-08-23	$6.37	$6.38	$6.36	$6.36	$6.36	14,266
2016-08-22	$6.36	$6.40	$6.36	$6.39	$6.39	12,452
2016-08-19	$6.39	$6.42	$6.36	$6.41	$6.41	27,663
2016-08-18	$6.39	$6.43	$6.38	$6.43	$6.43	26,211
2016-08-17	$6.40	$6.42	$6.38	$6.40	$6.40	50,467
2016-08-16	$6.38	$6.41	$6.34	$6.40	$6.40	28,154
2016-08-15	$6.41	$6.44	$6.37	$6.40	$6.40	48,782
2016-08-12	$6.32	$6.35	$6.27	$6.33	$6.33	49,354
2016-08-11	$6.35	$6.35	$6.32	$6.34	$6.34	14,876
2016-08-10	$6.35	$6.38	$6.35	$6.35	$6.35	31,228
2016-08-09	$6.37	$6.40	$6.35	$6.35	$6.35	106,734
2016-08-08	$6.44	$6.44	$6.37	$6.39	$6.39	54,647
2016-08-05	$6.35	$6.41	$6.35	$6.39	$6.39	16,782
2016-08-04	$6.32	$6.35	$6.30	$6.32	$6.32	19,574
2016-08-03	$6.32	$6.35	$6.29	$6.33	$6.33	27,807
2016-08-02	$6.30	$6.34	$6.27	$6.28	$6.28	108,129
2016-08-01	$6.35	$6.35	$6.30	$6.30	$6.30	35,615
2016-07-29	$6.30	$6.37	$6.29	$6.37	$6.37	52,531
2016-07-28	$6.34	$6.34	$6.30	$6.31	$6.31	28,837
2016-07-27	$6.40	$6.40	$6.36	$6.36	$6.36	30,960
2016-07-26	$6.37	$6.39	$6.36	$6.36	$6.36	28,436
2016-07-25	$6.38	$6.41	$6.35	$6.38	$6.38	112,385
2016-07-22	$6.36	$6.42	$6.31	$6.42	$6.42	58,281
2016-07-21	$6.41	$6.42	$6.40	$6.40	$6.40	15,409
2016-07-20	$6.46	$6.46	$6.36	$6.39	$6.39	28,670
2016-07-19	$6.52	$6.52	$6.43	$6.46	$6.46	31,112
2016-07-18	$6.50	$6.57	$6.47	$6.57	$6.57	22,716
2016-07-15	$6.59	$6.59	$6.51	$6.52	$6.52	27,122
2016-07-14	$6.69	$6.70	$6.58	$6.60	$6.60	50,436
2016-07-13	$6.62	$6.68	$6.62	$6.63	$6.63	37,226
2016-07-12	$6.42	$6.55	$6.42	$6.55	$6.55	70,193
2016-07-11	$6.50	$6.52	$6.43	$6.44	$6.44	46,580
2016-07-08	$6.40	$6.47	$6.38	$6.44	$6.44	25,341
2016-07-07	$6.46	$6.47	$6.35	$6.35	$6.35	49,916
2016-07-06	$6.39	$6.43	$6.36	$6.41	$6.41	93,666
2016-07-05	$6.52	$6.52	$6.37	$6.48	$6.48	176,109
2016-07-01	$6.56	$6.56	$6.51	$6.52	$6.52	123,618
2016-06-30	$6.61	$6.69	$6.53	$6.57	$6.57	132,071
2016-06-29	$6.59	$6.62	$6.56	$6.57	$6.57	42,549
2016-06-28	$6.64	$6.76	$6.58	$6.61	$6.61	38,569
2016-06-27	$6.56	$6.57	$6.54	$6.55	$6.55	129,055
2016-06-24	$6.53	$6.56	$6.49	$6.55	$6.55	108,039
2016-06-23	$6.65	$6.66	$6.63	$6.64	$6.64	19,386
2016-06-22	$6.67	$6.69	$6.66	$6.66	$6.66	14,606
2016-06-21	$6.76	$6.76	$6.67	$6.68	$6.68	70,778
2016-06-20	$6.84	$6.85	$6.80	$6.81	$6.81	50,464
2016-06-17	$6.84	$6.88	$6.82	$6.86	$6.86	106,848
2016-06-16	$6.81	$6.81	$6.71	$6.76	$6.76	71,966
2016-06-15	$6.85	$6.85	$6.80	$6.80	$6.80	33,869
2016-06-14	$6.86	$6.86	$6.78	$6.84	$6.84	201,127
2016-06-13	$6.94	$6.94	$6.86	$6.86	$6.86	18,594
2016-06-10	$6.96	$6.96	$6.89	$6.89	$6.89	40,078
2016-06-09	$6.94	$6.97	$6.92	$6.94	$6.94	43,208
2016-06-08	$6.92	$7.02	$6.92	$6.97	$6.97	70,322
2016-06-07	$6.89	$6.90	$6.86	$6.89	$6.89	87,824
2016-06-06	$6.87	$6.90	$6.85	$6.86	$6.86	143,400
2016-06-03	$6.71	$6.78	$6.70	$6.78	$6.78	34,561
2016-06-02	$6.63	$6.69	$6.63	$6.68	$6.68	28,618
2016-06-01	$6.53	$6.62	$6.53	$6.62	$6.62	38,483
2016-05-31	$6.61	$6.63	$6.56	$6.56	$6.56	21,940
2016-05-27	$6.62	$6.64	$6.59	$6.64	$6.64	23,836
2016-05-26	$6.58	$6.62	$6.55	$6.60	$6.60	30,251
2016-05-25	$6.48	$6.54	$6.48	$6.52	$6.52	20,037
2016-05-24	$6.42	$6.50	$6.42	$6.47	$6.47	39,245
2016-05-23	$6.49	$6.49	$6.45	$6.45	$6.45	146,383
2016-05-20	$6.55	$6.56	$6.49	$6.53	$6.53	45,570
2016-05-19	$6.51	$6.53	$6.43	$6.48	$6.48	55,616
2016-05-18	$6.58	$6.61	$6.57	$6.57	$6.57	74,000
2016-05-17	$6.56	$6.63	$6.56	$6.63	$6.63	41,051
2016-05-16	$6.54	$6.57	$6.51	$6.56	$6.56	37,902
2016-05-13	$6.51	$6.55	$6.49	$6.55	$6.55	113,499
2016-05-12	$6.54	$6.54	$6.49	$6.53	$6.53	35,123
2016-05-11	$6.50	$6.51	$6.48	$6.50	$6.50	67,806
2016-05-10	$6.41	$6.52	$6.41	$6.50	$6.50	36,311
2016-05-09	$6.44	$6.44	$6.39	$6.41	$6.41	28,129
2016-05-06	$6.43	$6.46	$6.43	$6.46	$6.46	62,046
2016-05-05	$6.49	$6.49	$6.40	$6.40	$6.40	140,969
2016-05-04	$6.48	$6.49	$6.47	$6.47	$6.47	32,405
2016-05-03	$6.55	$6.58	$6.43	$6.45	$6.45	47,610
2016-05-02	$6.53	$6.57	$6.51	$6.57	$6.57	206,849
2016-04-29	$6.56	$6.56	$6.52	$6.55	$6.55	98,993
2016-04-28	$6.60	$6.60	$6.50	$6.51	$6.51	77,221
2016-04-27	$6.52	$6.52	$6.48	$6.50	$6.50	436,849
2016-04-26	$6.49	$6.53	$6.45	$6.52	$6.52	46,407
2016-04-25	$6.31	$6.51	$6.31	$6.45	$6.45	69,740
2016-04-22	$6.50	$6.51	$6.38	$6.38	$6.38	55,031
2016-04-21	$6.61	$6.61	$6.53	$6.55	$6.55	69,123
2016-04-20	$6.48	$6.60	$6.48	$6.60	$6.60	24,686
2016-04-19	$6.42	$6.48	$6.42	$6.48	$6.48	27,631
2016-04-18	$6.36	$6.40	$6.32	$6.38	$6.38	23,932
2016-04-15	$6.27	$6.32	$6.27	$6.31	$6.31	57,327
2016-04-14	$6.30	$6.30	$6.27	$6.28	$6.28	22,243
2016-04-13	$6.30	$6.31	$6.28	$6.29	$6.29	69,784
2016-04-12	$6.23	$6.25	$6.22	$6.24	$6.24	28,917
2016-04-11	$6.20	$6.23	$6.19	$6.19	$6.19	22,100
2016-04-08	$6.19	$6.22	$6.18	$6.21	$6.21	29,093
2016-04-07	$6.17	$6.18	$6.16	$6.16	$6.16	59,454
2016-04-06	$6.16	$6.19	$6.15	$6.18	$6.18	37,009
2016-04-05	$6.20	$6.21	$6.18	$6.18	$6.18	34,289
2016-04-04	$6.22	$6.22	$6.20	$6.20	$6.20	30,886
2016-04-01	$6.21	$6.23	$6.21	$6.22	$6.22	9,369
2016-03-31	$6.25	$6.25	$6.20	$6.23	$6.23	15,682
2016-03-30	$6.30	$6.32	$6.23	$6.24	$6.24	13,945
2016-03-29	$6.26	$6.29	$6.26	$6.28	$6.28	12,696
2016-03-28	$6.22	$6.28	$6.22	$6.27	$6.27	5,255
2016-03-24	$6.21	$6.22	$6.21	$6.22	$6.22	5,360
2016-03-23	$6.25	$6.27	$6.24	$6.25	$6.25	10,722
2016-03-22	$6.28	$6.29	$6.27	$6.29	$6.29	38,658
2016-03-21	$6.22	$6.26	$6.22	$6.25	$6.25	43,301
2016-03-18	$6.23	$6.26	$6.21	$6.22	$6.22	24,031
2016-03-17	$6.26	$6.29	$6.23	$6.23	$6.23	96,970
2016-03-16	$6.20	$6.23	$6.17	$6.23	$6.23	45,690
2016-03-15	$6.20	$6.21	$6.19	$6.21	$6.21	98,539
2016-03-14	$6.18	$6.22	$6.16	$6.22	$6.22	48,082
2016-03-11	$6.14	$6.19	$6.14	$6.18	$6.18	59,102
2016-03-10	$6.06	$6.13	$6.06	$6.13	$6.13	36,067
2016-03-09	$6.06	$6.09	$6.06	$6.09	$6.09	25,838
2016-03-08	$6.06	$6.08	$6.04	$6.07	$6.07	21,437
2016-03-07	$6.07	$6.10	$6.06	$6.06	$6.06	21,803
2016-03-04	$6.04	$6.06	$6.03	$6.04	$6.04	109,624
2016-03-03	$5.96	$6.00	$5.95	$5.99	$5.99	57,092
2016-03-02	$5.92	$5.95	$5.90	$5.94	$5.94	43,616
2016-03-01	$5.97	$5.97	$5.92	$5.92	$5.92	81,734
2016-02-29	$5.97	$5.98	$5.93	$5.98	$5.98	121,457
2016-02-26	$6.00	$6.00	$5.95	$5.96	$5.96	77,342
2016-02-25	$6.00	$6.00	$5.98	$5.98	$5.98	21,415
2016-02-24	$6.00	$6.00	$5.97	$5.99	$5.99	41,619
2016-02-23	$6.05	$6.05	$6.00	$6.00	$6.00	39,770
2016-02-22	$6.08	$6.09	$6.04	$6.04	$6.04	188,693
2016-02-19	$6.06	$6.08	$6.06	$6.06	$6.06	9,261
2016-02-18	$6.11	$6.11	$6.08	$6.08	$6.08	45,898
2016-02-17	$6.05	$6.10	$6.05	$6.09	$6.09	68,161
2016-02-16	$6.00	$6.08	$6.00	$6.07	$6.07	40,006
2016-02-12	$6.02	$6.04	$6.00	$6.01	$6.01	32,024
2016-02-11	$6.00	$6.03	$6.00	$6.01	$6.01	158,119
2016-02-10	$6.01	$6.04	$6.01	$6.01	$6.01	29,320
2016-02-09	$6.04	$6.05	$6.00	$6.00	$6.00	40,993
2016-02-08	$6.07	$6.07	$6.03	$6.04	$6.04	87,231
2016-02-05	$6.13	$6.13	$6.10	$6.10	$6.10	31,639
2016-02-04	$6.20	$6.20	$6.12	$6.13	$6.13	28,234
2016-02-03	$6.14	$6.18	$6.14	$6.16	$6.16	25,302
2016-02-02	$6.12	$6.16	$6.12	$6.14	$6.14	23,857
2016-02-01	$6.14	$6.14	$6.11	$6.13	$6.13	24,414
2016-01-29	$6.11	$6.14	$6.11	$6.14	$6.14	65,912
2016-01-28	$6.13	$6.14	$6.11	$6.11	$6.11	39,222
2016-01-27	$6.16	$6.17	$6.13	$6.15	$6.15	46,315
2016-01-26	$6.14	$6.17	$6.14	$6.15	$6.15	59,457
2016-01-25	$6.16	$6.16	$6.13	$6.15	$6.15	27,923
2016-01-22	$6.18	$6.19	$6.15	$6.15	$6.15	47,990
2016-01-21	$6.11	$6.15	$6.11	$6.13	$6.13	42,489
2016-01-20	$6.10	$6.12	$6.07	$6.09	$6.09	27,447
2016-01-19	$6.17	$6.18	$6.14	$6.16	$6.16	34,630
2016-01-15	$6.12	$6.14	$6.10	$6.14	$6.14	141,375
2016-01-14	$6.15	$6.15	$6.12	$6.13	$6.13	35,777
2016-01-13	$6.17	$6.18	$6.15	$6.16	$6.16	45,904
2016-01-12	$6.07	$6.16	$6.06	$6.13	$6.13	112,698
2016-01-11	$6.12	$6.13	$6.07	$6.07	$6.07	139,834
2016-01-08	$6.14	$6.18	$6.14	$6.15	$6.15	45,535
2016-01-07	$6.10	$6.13	$6.09	$6.11	$6.11	38,043
2016-01-06	$6.13	$6.15	$6.12	$6.13	$6.13	29,734
2016-01-05	$6.18	$6.19	$6.13	$6.15	$6.15	22,746
2016-01-04	$6.24	$6.24	$6.14	$6.17	$6.17	37,467
2015-12-31	$6.25	$6.27	$6.24	$6.25	$6.25	196,628
2015-12-30	$6.27	$6.33	$6.26	$6.26	$6.26	67,032
2015-12-29	$6.25	$6.28	$6.25	$6.27	$6.27	51,834
2015-12-28	$6.28	$6.30	$6.24	$6.25	$6.25	86,231
2015-12-24	$6.28	$6.29	$6.28	$6.28	$6.28	24,330
2015-12-23	$6.28	$6.30	$6.28	$6.29	$6.29	30,727
2015-12-22	$6.32	$6.34	$6.28	$6.28	$6.28	68,545
2015-12-21	$6.33	$6.40	$6.31	$6.32	$6.32	242,313
2015-12-18	$6.29	$6.37	$6.29	$6.33	$6.33	88,019
2015-12-17	$6.24	$6.28	$6.18	$6.27	$6.27	128,825
2015-12-16	$6.30	$6.31	$6.25	$6.28	$6.28	106,078
2015-12-15	$6.31	$6.33	$6.30	$6.31	$6.31	67,605
2015-12-14	$6.34	$6.36	$6.33	$6.33	$6.33	1,970,090
2015-12-11	$6.38	$6.50	$6.35	$6.36	$6.36	75,401
2015-12-10	$6.34	$6.40	$6.34	$6.38	$6.38	37,972
2015-12-09	$6.38	$6.40	$6.35	$6.38	$6.38	24,308
2015-12-08	$6.35	$6.36	$6.33	$6.35	$6.35	123,042
2015-12-07	$6.42	$6.44	$6.36	$6.38	$6.38	188,964
2015-12-04	$6.40	$6.42	$6.39	$6.42	$6.42	44,104
2015-12-03	$6.31	$6.39	$6.31	$6.37	$6.37	22,364
2015-12-02	$6.32	$6.33	$6.30	$6.31	$6.31	45,293
2015-12-01	$6.32	$6.34	$6.28	$6.34	$6.34	64,679
2015-11-30	$6.30	$6.32	$6.28	$6.29	$6.29	138,675
2015-11-27	$6.33	$6.35	$6.30	$6.31	$6.31	22,461
2015-11-25	$6.31	$6.34	$6.30	$6.34	$6.34	36,743
2015-11-24	$6.30	$6.34	$6.29	$6.30	$6.30	83,289
2015-11-23	$6.29	$6.33	$6.26	$6.33	$6.33	106,204
2015-11-20	$6.32	$6.35	$6.31	$6.32	$6.32	152,401
2015-11-19	$6.30	$6.40	$6.27	$6.31	$6.31	149,197
2015-11-18	$6.28	$6.28	$6.23	$6.26	$6.26	153,181
2015-11-17	$6.29	$6.29	$6.24	$6.28	$6.28	645,318
2015-11-16	$6.27	$6.49	$6.25	$6.29	$6.29	266,281
2015-11-13	$6.35	$6.35	$6.27	$6.29	$6.29	160,102
2015-11-12	$6.33	$6.35	$6.29	$6.35	$6.35	119,000
2015-11-11	$6.34	$6.34	$6.30	$6.32	$6.32	179,992
2015-11-10	$6.50	$6.50	$6.26	$6.30	$6.30	150,427
2015-11-09	$6.41	$6.41	$6.32	$6.32	$6.32	6,746
2015-11-06	$6.41	$6.42	$6.38	$6.42	$6.42	36,287
2015-11-05	$6.45	$6.46	$6.42	$6.42	$6.42	30,814
2015-11-04	$6.49	$6.55	$6.44	$6.47	$6.47	93,792
2015-11-03	$6.51	$6.51	$6.48	$6.50	$6.50	182,496
2015-11-02	$6.51	$6.51	$6.45	$6.46	$6.46	15,518
2015-10-30	$6.48	$6.52	$6.48	$6.50	$6.50	22,752
2015-10-29	$6.47	$6.47	$6.45	$6.46	$6.46	64,351
2015-10-28	$6.45	$6.45	$6.43	$6.45	$6.45	78,405
2015-10-27	$6.46	$6.49	$6.44	$6.45	$6.45	100,678
2015-10-26	$6.44	$6.49	$6.43	$6.46	$6.46	44,280
2015-10-23	$6.48	$6.48	$6.43	$6.45	$6.45	27,745
2015-10-22	$6.55	$6.58	$6.49	$6.50	$6.50	27,264
2015-10-21	$6.49	$6.55	$6.49	$6.52	$6.52	80,678
2015-10-20	$6.47	$6.50	$6.46	$6.49	$6.49	45,458
2015-10-19	$6.50	$6.51	$6.46	$6.47	$6.47	101,269
2015-10-16	$6.48	$6.50	$6.47	$6.49	$6.49	17,560
2015-10-15	$6.53	$6.56	$6.52	$6.52	$6.52	62,379
2015-10-14	$6.60	$6.62	$6.53	$6.55	$6.55	102,569
2015-10-13	$6.48	$6.59	$6.42	$6.59	$6.59	32,266
2015-10-12	$6.51	$6.52	$6.49	$6.51	$6.51	39,867
2015-10-09	$6.50	$6.54	$6.47	$6.49	$6.49	21,603
2015-10-08	$6.49	$6.51	$6.46	$6.49	$6.49	16,125
2015-10-07	$6.57	$6.57	$6.50	$6.52	$6.52	38,886
2015-10-06	$6.47	$6.54	$6.47	$6.53	$6.53	55,505
2015-10-05	$6.41	$6.47	$6.41	$6.44	$6.44	23,040
2015-10-02	$6.37	$6.42	$6.36	$6.40	$6.40	12,058
2015-10-01	$6.39	$6.43	$6.38	$6.39	$6.39	18,661
2015-09-30	$6.38	$6.43	$6.35	$6.37	$6.37	46,596
2015-09-29	$6.34	$6.38	$6.34	$6.38	$6.38	116,255
2015-09-28	$6.35	$6.40	$6.34	$6.37	$6.37	9,323
2015-09-25	$6.34	$6.40	$6.34	$6.39	$6.39	19,711
2015-09-24	$6.27	$6.31	$6.27	$6.31	$6.31	7,608
2015-09-23	$6.30	$6.31	$6.28	$6.30	$6.30	56,899
2015-09-22	$6.28	$6.28	$6.26	$6.28	$6.28	53,626
2015-09-21	$6.27	$6.34	$6.27	$6.31	$6.31	42,293
2015-09-18	$6.31	$6.31	$6.26	$6.28	$6.28	62,919
2015-09-17	$6.35	$6.35	$6.33	$6.34	$6.34	31,204
2015-09-16	$6.40	$6.40	$6.36	$6.37	$6.37	18,792
2015-09-15	$6.40	$6.43	$6.40	$6.42	$6.42	51,391
2015-09-14	$6.40	$6.45	$6.40	$6.43	$6.43	15,675
2015-09-11	$6.34	$6.40	$6.27	$6.38	$6.38	82,872
2015-09-10	$6.35	$6.35	$6.32	$6.33	$6.33	29,448
2015-09-09	$6.33	$6.33	$6.30	$6.30	$6.30	23,045
2015-09-08	$6.25	$6.32	$6.23	$6.32	$6.32	18,185
2015-09-04	$6.23	$6.25	$6.23	$6.23	$6.23	126,374

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

ELEMENTS Linked to the Rogers International Commodity Index Agriculture Total Return ETN (RJA) Exchange: NYSE ARCA