E Fund Management Company. Ltd (159901) Stock Profile

Data as of July 17, 2025

$2.78 ($0.04) 1.39%

E Fund Management Company. Ltd - Daily Information

Click for more stock information on E Fund Management Company. Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$2.74
Previous Close	$2.78
High	$2.78
Low	$2.74
Adjusted Open	$2.74
Previous Adjusted Close	$2.78
Adjusted High	$2.78
Adjusted Low	$2.74

Invest in E Fund Management Company. Ltd (159901)

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

Low correlation to stocks & bonds!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for E Fund Management Company. Ltd (159901)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-08	$2.74	$2.78	$2.74	$2.78	$2.78	28,230,200
2025-07-07	$2.76	$2.76	$2.74	$2.74	$2.74	63,216,460
2025-07-04	$2.76	$2.79	$2.76	$2.77	$2.77	33,171,090
2025-07-03	$2.72	$2.77	$2.72	$2.77	$2.77	42,918,000
2025-07-02	$2.73	$2.73	$2.71	$2.72	$2.72	19,843,540
2025-07-01	$2.74	$2.74	$2.72	$2.73	$2.73	26,201,220
2025-06-30	$2.72	$2.73	$2.71	$2.73	$2.73	39,203,800
2025-06-27	$2.72	$2.74	$2.71	$2.71	$2.71	46,730,410
2025-06-26	$2.73	$2.74	$2.71	$2.71	$2.71	42,594,720
2025-06-25	$2.68	$2.74	$2.68	$2.73	$2.73	58,780,600
2025-06-24	$2.65	$2.69	$2.65	$2.68	$2.68	43,824,160
2025-06-23	$2.63	$2.65	$2.63	$2.64	$2.64	21,931,480
2025-06-20	$2.65	$2.66	$2.64	$2.64	$2.64	18,200,340
2025-06-19	$2.67	$2.67	$2.64	$2.65	$2.65	20,455,800
2025-06-18	$2.66	$2.68	$2.66	$2.67	$2.67	22,208,780
2025-06-17	$2.67	$2.68	$2.66	$2.66	$2.66	24,394,790
2025-06-13	$2.67	$2.68	$2.65	$2.66	$2.66	26,474,690
2025-06-12	$2.69	$2.70	$2.68	$2.69	$2.69	33,549,100
2025-06-11	$2.66	$2.70	$2.66	$2.69	$2.69	29,821,440
2025-06-10	$2.69	$2.69	$2.65	$2.66	$2.66	32,561,360
2025-06-09	$2.68	$2.70	$2.67	$2.68	$2.68	34,521,030
2025-06-06	$2.68	$2.68	$2.67	$2.67	$2.67	22,617,640
2025-06-05	$2.66	$2.68	$2.66	$2.68	$2.68	20,197,980
2025-06-04	$2.65	$2.67	$2.65	$2.66	$2.66	24,694,400
2025-06-03	$2.64	$2.65	$2.64	$2.64	$2.64	12,121,320
2025-05-30	$2.66	$2.66	$2.63	$2.65	$2.65	35,018,430
2025-05-29	$2.64	$2.67	$2.64	$2.67	$2.67	22,440,700
2025-05-28	$2.65	$2.66	$2.64	$2.64	$2.64	34,192,100
2025-05-27	$2.66	$2.66	$2.64	$2.65	$2.65	28,991,100
2025-05-26	$2.69	$2.69	$2.66	$2.66	$2.66	32,856,880
2025-05-23	$2.70	$2.73	$2.69	$2.69	$2.69	25,443,240
2025-05-22	$2.72	$2.72	$2.71	$2.71	$2.71	20,701,330
2025-05-21	$2.70	$2.73	$2.70	$2.72	$2.72	29,538,200
2025-05-20	$2.68	$2.71	$2.68	$2.71	$2.71	20,850,050
2025-05-19	$2.69	$2.69	$2.66	$2.68	$2.68	16,254,580
2025-05-16	$2.68	$2.69	$2.68	$2.68	$2.68	23,882,020
2025-05-15	$2.73	$2.73	$2.69	$2.69	$2.69	20,953,700
2025-05-14	$2.70	$2.74	$2.69	$2.73	$2.73	33,187,200
2025-05-13	$2.74	$2.74	$2.70	$2.70	$2.70	23,964,590
2025-05-12	$2.68	$2.70	$2.67	$2.70	$2.70	30,175,550
2025-05-09	$2.66	$2.66	$2.64	$2.65	$2.65	18,811,860
2025-05-08	$2.64	$2.68	$2.63	$2.67	$2.67	26,304,370
2025-05-07	$2.66	$2.68	$2.63	$2.64	$2.64	31,392,640
2025-05-06	$2.60	$2.63	$2.60	$2.63	$2.63	20,027,820
2025-04-30	$2.59	$2.60	$2.58	$2.59	$2.59	15,473,600
2025-04-29	$2.59	$2.60	$2.58	$2.58	$2.58	12,883,500
2025-04-28	$2.61	$2.61	$2.59	$2.59	$2.59	17,548,000
2025-04-25	$2.60	$2.62	$2.60	$2.61	$2.61	42,687,510
2025-04-24	$2.60	$2.62	$2.59	$2.60	$2.60	14,842,400
2025-04-23	$2.61	$2.62	$2.60	$2.61	$2.61	32,630,020
2025-04-22	$2.58	$2.60	$2.58	$2.59	$2.59	45,267,800
2025-04-21	$2.57	$2.59	$2.56	$2.59	$2.59	20,927,700
2025-04-18	$2.56	$2.57	$2.55	$2.57	$2.57	22,125,000
2025-04-17	$2.55	$2.57	$2.55	$2.56	$2.56	18,798,970
2025-04-16	$2.57	$2.57	$2.53	$2.57	$2.57	33,059,680
2025-04-15	$2.58	$2.58	$2.56	$2.58	$2.58	17,479,670
2025-04-14	$2.60	$2.61	$2.58	$2.58	$2.58	23,086,100
2025-04-11	$2.54	$2.59	$2.53	$2.58	$2.58	33,160,700
2025-04-10	$2.55	$2.59	$2.55	$2.56	$2.56	41,686,590
2025-04-09	$2.45	$2.52	$2.43	$2.50	$2.50	53,341,270
2025-04-08	$2.48	$2.50	$2.45	$2.49	$2.49	58,768,380
2025-04-07	$2.58	$2.58	$2.43	$2.46	$2.46	87,729,700
2025-04-03	$2.73	$2.73	$2.70	$2.70	$2.70	37,562,440
2025-04-02	$2.75	$2.76	$2.74	$2.74	$2.74	18,193,800
2025-04-01	$2.76	$2.76	$2.74	$2.75	$2.75	31,366,300
2025-03-31	$2.77	$2.78	$2.74	$2.75	$2.75	31,546,400
2025-03-28	$2.78	$2.79	$2.77	$2.77	$2.77	37,664,500
2025-03-27	$2.77	$2.80	$2.76	$2.79	$2.79	38,721,100
2025-03-26	$2.78	$2.79	$2.77	$2.77	$2.77	40,487,400
2025-03-25	$2.78	$2.79	$2.77	$2.78	$2.78	26,887,400
2025-03-24	$2.77	$2.79	$2.76	$2.78	$2.78	30,008,100
2025-03-21	$2.82	$2.83	$2.76	$2.77	$2.77	34,092,990
2025-03-20	$2.85	$2.85	$2.82	$2.82	$2.82	77,960,800
2025-03-19	$2.85	$2.86	$2.83	$2.85	$2.85	37,000,300
2025-03-18	$2.84	$2.85	$2.83	$2.85	$2.85	37,832,700
2025-03-17	$2.85	$2.86	$2.82	$2.83	$2.83	35,687,850
2025-03-14	$2.77	$2.85	$2.77	$2.84	$2.84	65,289,910
2025-03-13	$2.79	$2.80	$2.76	$2.77	$2.77	31,349,100
2025-03-12	$2.80	$2.81	$2.78	$2.79	$2.79	26,743,200
2025-03-11	$2.77	$2.80	$2.76	$2.80	$2.80	36,651,140
2025-03-10	$2.81	$2.81	$2.77	$2.80	$2.80	29,311,880
2025-03-07	$2.83	$2.83	$2.80	$2.81	$2.81	34,687,480
2025-03-06	$2.79	$2.83	$2.79	$2.82	$2.82	44,948,230
2025-03-05	$2.77	$2.78	$2.76	$2.78	$2.78	32,399,830
2025-03-04	$2.77	$2.78	$2.75	$2.78	$2.78	34,501,100
2025-03-03	$2.78	$2.82	$2.77	$2.79	$2.79	49,527,800
2025-02-28	$2.84	$2.85	$2.77	$2.78	$2.78	61,643,650
2025-02-27	$2.85	$2.87	$2.82	$2.85	$2.85	54,472,990
2025-02-26	$2.83	$2.85	$2.82	$2.85	$2.85	54,312,040
2025-02-25	$2.83	$2.85	$2.82	$2.83	$2.83	44,758,890
2025-02-24	$2.87	$2.89	$2.84	$2.86	$2.86	45,517,500
2025-02-20	$2.82	$2.83	$2.81	$2.82	$2.82	35,049,600
2025-02-19	$2.79	$2.83	$2.79	$2.83	$2.83	81,321,160
2025-02-18	$2.83	$2.85	$2.79	$2.80	$2.80	48,949,480
2025-02-17	$2.83	$2.84	$2.81	$2.83	$2.83	55,653,040
2025-02-14	$2.79	$2.82	$2.78	$2.82	$2.82	39,336,740
2025-02-13	$2.80	$2.81	$2.79	$2.79	$2.79	44,530,940
2025-02-12	$2.77	$2.81	$2.75	$2.81	$2.81	46,922,410
2025-02-11	$2.79	$2.80	$2.76	$2.77	$2.77	32,326,500
2025-02-10	$2.80	$2.80	$2.77	$2.79	$2.79	43,812,000
2025-02-07	$2.74	$2.81	$2.74	$2.79	$2.79	66,936,040
2025-02-06	$2.68	$2.74	$2.68	$2.74	$2.74	37,571,240
2025-02-05	$2.72	$2.72	$2.68	$2.69	$2.69	42,699,100
2025-01-27	$2.74	$2.74	$2.70	$2.70	$2.70	41,181,600
2025-01-24	$2.71	$2.75	$2.69	$2.74	$2.74	48,331,800
2025-01-23	$2.73	$2.76	$2.71	$2.71	$2.71	104,465,540
2025-01-22	$2.73	$2.73	$2.70	$2.71	$2.71	44,080,750
2025-01-21	$2.74	$2.75	$2.72	$2.74	$2.74	35,361,750
2025-01-20	$2.71	$2.75	$2.71	$2.72	$2.72	43,510,400
2025-01-17	$2.67	$2.71	$2.67	$2.69	$2.69	43,796,400
2025-01-16	$2.68	$2.72	$2.65	$2.68	$2.68	57,128,600
2025-01-15	$2.69	$2.69	$2.66	$2.67	$2.67	54,786,000
2025-01-14	$2.61	$2.71	$2.61	$2.70	$2.70	85,608,660
2025-01-13	$2.61	$2.63	$2.60	$2.61	$2.61	45,346,800
2025-01-09	$2.64	$2.67	$2.64	$2.66	$2.66	42,856,800
2025-01-08	$2.66	$2.67	$2.61	$2.65	$2.65	62,942,200
2025-01-07	$2.65	$2.67	$2.63	$2.67	$2.67	54,466,860
2025-01-06	$2.65	$2.67	$2.63	$2.65	$2.65	64,863,940
2025-01-03	$2.69	$2.70	$2.65	$2.65	$2.65	83,769,890
2025-01-02	$2.77	$2.77	$2.67	$2.69	$2.69	63,785,890
2024-12-31	$2.83	$2.83	$2.77	$2.77	$2.77	68,007,720
2024-12-30	$2.81	$2.83	$2.81	$2.83	$2.83	30,731,440
2024-12-27	$2.83	$2.84	$2.80	$2.81	$2.81	48,550,730
2024-12-26	$2.81	$2.83	$2.80	$2.82	$2.82	40,329,800
2024-12-25	$2.82	$2.83	$2.80	$2.81	$2.81	34,746,290
2024-12-24	$2.78	$2.82	$2.78	$2.82	$2.82	70,446,240
2024-12-23	$2.80	$2.81	$2.78	$2.79	$2.79	42,872,750
2024-12-20	$2.81	$2.82	$2.79	$2.80	$2.80	41,422,080
2024-12-19	$2.78	$2.81	$2.76	$2.81	$2.81	57,558,400
2024-12-18	$2.79	$2.80	$2.79	$2.79	$2.79	35,370,750
2024-12-17	$2.77	$2.82	$2.77	$2.79	$2.79	63,451,500
2024-12-16	$2.81	$2.81	$2.76	$2.77	$2.77	54,140,500
2024-12-13	$2.86	$2.86	$2.80	$2.80	$2.80	64,041,940
2024-12-12	$2.85	$2.88	$2.84	$2.88	$2.88	51,297,360
2024-12-11	$2.85	$2.86	$2.84	$2.84	$2.84	51,823,630
2024-12-10	$2.94	$2.94	$2.84	$2.85	$2.85	87,999,820
2024-12-09	$2.83	$2.84	$2.81	$2.82	$2.82	52,927,380
2024-12-06	$2.79	$2.85	$2.79	$2.83	$2.83	107,067,400
2024-12-05	$2.79	$2.80	$2.78	$2.79	$2.79	47,190,180
2024-12-04	$2.81	$2.82	$2.78	$2.79	$2.79	33,761,340
2024-12-03	$2.83	$2.83	$2.80	$2.82	$2.82	49,551,730
2024-12-02	$2.80	$2.84	$2.79	$2.83	$2.83	49,800,200
2024-11-29	$2.75	$2.84	$2.75	$2.80	$2.80	89,282,560
2024-11-28	$2.80	$2.80	$2.75	$2.75	$2.75	63,269,000
2024-11-27	$2.73	$2.80	$2.71	$2.80	$2.80	105,250,500
2024-11-26	$2.75	$2.77	$2.73	$2.74	$2.74	47,071,800
2024-11-25	$2.76	$2.78	$2.72	$2.75	$2.75	63,268,840
2024-11-22	$2.84	$2.86	$2.76	$2.76	$2.76	63,569,540
2024-11-21	$2.85	$2.86	$2.84	$2.85	$2.85	35,712,760
2024-11-20	$2.84	$2.87	$2.83	$2.86	$2.86	73,915,420
2024-11-19	$2.82	$2.85	$2.77	$2.85	$2.85	76,986,500
2024-11-18	$2.85	$2.88	$2.79	$2.81	$2.81	98,353,160
2024-11-15	$2.90	$2.93	$2.85	$2.85	$2.85	78,479,800
2024-11-14	$3.00	$3.00	$2.92	$2.92	$2.92	79,086,380
2024-11-13	$2.97	$3.01	$2.94	$3.01	$3.01	53,324,800
2024-11-12	$2.99	$3.05	$2.96	$2.98	$2.98	109,664,780
2024-11-11	$2.90	$2.99	$2.90	$2.99	$2.99	103,262,010
2024-11-08	$3.02	$3.03	$2.92	$2.94	$2.94	94,876,920
2024-11-07	$2.85	$2.97	$2.85	$2.97	$2.97	93,667,770
2024-11-06	$2.91	$2.95	$2.86	$2.87	$2.87	123,348,610
2024-11-05	$2.82	$2.91	$2.80	$2.91	$2.91	136,881,520
2024-11-04	$2.76	$2.82	$2.76	$2.82	$2.82	78,940,200
2024-11-01	$2.77	$2.80	$2.76	$2.76	$2.76	64,024,820
2024-10-31	$2.77	$2.82	$2.75	$2.78	$2.78	76,645,700
2024-10-30	$2.79	$2.80	$2.75	$2.78	$2.78	60,171,110
2024-10-29	$2.85	$2.85	$2.80	$2.80	$2.80	71,993,620
2024-10-28	$2.84	$2.84	$2.80	$2.84	$2.84	185,799,260
2024-10-25	$2.79	$2.87	$2.79	$2.84	$2.84	89,906,420
2024-10-24	$2.81	$2.82	$2.78	$2.79	$2.79	95,868,700
2024-10-23	$2.82	$2.87	$2.81	$2.83	$2.83	93,735,960
2024-10-22	$2.80	$2.84	$2.78	$2.83	$2.83	70,650,840
2024-10-21	$2.81	$2.84	$2.77	$2.80	$2.80	114,084,360
2024-10-18	$2.65	$2.88	$2.65	$2.78	$2.78	165,273,900
2024-10-17	$2.69	$2.72	$2.65	$2.65	$2.65	83,515,600
2024-10-16	$2.68	$2.72	$2.66	$2.68	$2.68	116,130,640
2024-10-15	$2.80	$2.81	$2.72	$2.73	$2.73	91,110,360
2024-10-14	$2.76	$2.82	$2.72	$2.81	$2.81	131,425,100
2024-10-11	$2.84	$2.84	$2.71	$2.75	$2.75	165,851,100
2024-10-10	$2.87	$2.94	$2.80	$2.85	$2.85	156,413,420
2024-10-09	$3.15	$3.15	$2.85	$2.87	$2.87	219,707,630
2024-10-08	$3.17	$3.17	$2.94	$3.17	$3.17	183,471,400
2024-09-30	$2.73	$2.88	$2.69	$2.88	$2.88	204,995,780
2024-09-27	$2.48	$2.65	$2.48	$2.62	$2.62	319,249,650
2024-09-26	$2.32	$2.44	$2.32	$2.44	$2.44	110,902,450
2024-09-25	$2.32	$2.38	$2.32	$2.33	$2.33	109,719,750
2024-09-24	$2.21	$2.30	$2.19	$2.29	$2.29	125,518,770
2024-09-23	$2.19	$2.21	$2.19	$2.20	$2.20	58,158,890
2024-09-20	$2.18	$2.20	$2.17	$2.19	$2.19	43,931,050
2024-09-19	$2.17	$2.21	$2.15	$2.19	$2.19	72,019,320
2024-09-18	$2.17	$2.17	$2.15	$2.17	$2.17	39,600,500
2024-09-13	$2.18	$2.19	$2.16	$2.16	$2.16	39,922,450
2024-09-12	$2.20	$2.21	$2.17	$2.17	$2.17	47,873,890
2024-09-11	$2.18	$2.20	$2.17	$2.19	$2.19	41,963,800
2024-09-10	$2.18	$2.19	$2.16	$2.18	$2.18	37,187,900
2024-09-09	$2.19	$2.20	$2.17	$2.18	$2.18	49,126,300
2024-09-06	$2.23	$2.23	$2.20	$2.20	$2.20	35,198,690
2024-09-05	$2.23	$2.24	$2.22	$2.23	$2.23	48,018,750
2024-09-04	$2.23	$2.25	$2.22	$2.23	$2.23	36,634,090
2024-09-03	$2.21	$2.24	$2.21	$2.24	$2.24	47,641,400
2024-09-02	$2.26	$2.26	$2.21	$2.21	$2.21	45,494,940
2024-08-30	$2.20	$2.29	$2.20	$2.26	$2.26	115,938,940
2024-08-29	$2.17	$2.21	$2.17	$2.20	$2.20	73,104,240
2024-08-28	$2.20	$2.20	$2.17	$2.19	$2.19	52,342,890
2024-08-27	$2.22	$2.22	$2.19	$2.20	$2.20	41,250,300
2024-08-26	$2.22	$2.23	$2.21	$2.22	$2.22	31,717,200
2024-08-23	$2.20	$2.22	$2.20	$2.22	$2.22	38,997,740
2024-08-22	$2.22	$2.23	$2.20	$2.21	$2.21	40,157,260
2024-08-21	$2.22	$2.24	$2.21	$2.22	$2.22	38,529,500
2024-08-20	$2.25	$2.25	$2.22	$2.23	$2.23	47,766,700
2024-08-19	$2.24	$2.27	$2.24	$2.25	$2.25	29,666,000
2024-08-16	$2.25	$2.26	$2.24	$2.24	$2.24	40,043,700
2024-08-15	$2.23	$2.26	$2.22	$2.25	$2.25	43,470,400
2024-08-14	$2.25	$2.25	$2.23	$2.23	$2.23	26,968,300
2024-08-13	$2.25	$2.26	$2.24	$2.25	$2.25	33,528,400
2024-08-12	$2.25	$2.26	$2.24	$2.25	$2.25	76,271,200
2024-08-09	$2.27	$2.29	$2.25	$2.25	$2.25	78,240,000
2024-08-08	$2.26	$2.28	$2.24	$2.27	$2.27	36,539,530
2024-08-07	$2.27	$2.28	$2.26	$2.26	$2.26	35,026,240
2024-08-06	$2.28	$2.30	$2.25	$2.27	$2.27	49,419,800
2024-08-05	$2.28	$2.32	$2.26	$2.26	$2.26	72,160,600
2024-08-02	$2.31	$2.33	$2.29	$2.30	$2.30	52,722,900
2024-08-01	$2.36	$2.36	$2.32	$2.33	$2.33	43,265,200
2024-07-31	$2.28	$2.35	$2.28	$2.35	$2.35	79,322,700
2024-07-30	$2.30	$2.30	$2.27	$2.28	$2.28	39,393,300
2024-07-29	$2.33	$2.33	$2.30	$2.30	$2.30	29,603,000
2024-07-26	$2.31	$2.34	$2.31	$2.33	$2.33	42,923,600
2024-07-25	$2.29	$2.31	$2.29	$2.30	$2.30	47,039,020
2024-07-24	$2.34	$2.34	$2.29	$2.30	$2.30	55,368,300
2024-07-23	$2.41	$2.41	$2.34	$2.34	$2.34	62,506,500
2024-07-22	$2.42	$2.43	$2.40	$2.41	$2.41	46,731,800
2024-07-19	$2.40	$2.42	$2.39	$2.42	$2.42	41,402,500
2024-07-18	$2.37	$2.41	$2.37	$2.40	$2.40	45,159,190
2024-07-17	$2.39	$2.40	$2.37	$2.39	$2.39	41,702,740
2024-07-16	$2.36	$2.39	$2.36	$2.39	$2.39	44,108,880
2024-07-15	$2.36	$2.37	$2.36	$2.36	$2.36	31,007,340
2024-07-12	$2.37	$2.38	$2.36	$2.38	$2.38	35,304,740
2024-07-11	$2.35	$2.38	$2.34	$2.37	$2.37	48,263,900
2024-07-10	$2.32	$2.35	$2.32	$2.33	$2.33	56,485,680
2024-07-09	$2.30	$2.34	$2.29	$2.33	$2.33	45,222,300
2024-07-08	$2.32	$2.32	$2.29	$2.30	$2.30	33,406,500
2024-07-05	$2.33	$2.34	$2.30	$2.33	$2.33	46,192,600
2024-07-04	$2.35	$2.36	$2.33	$2.33	$2.33	31,333,800
2024-07-03	$2.35	$2.36	$2.33	$2.34	$2.34	27,596,300
2024-07-02	$2.36	$2.37	$2.34	$2.35	$2.35	23,896,400
2024-07-01	$2.37	$2.38	$2.34	$2.37	$2.37	28,558,700
2024-06-28	$2.37	$2.40	$2.36	$2.37	$2.37	39,099,300
2024-06-27	$2.39	$2.40	$2.37	$2.38	$2.38	40,703,600
2024-06-26	$2.37	$2.41	$2.37	$2.40	$2.40	57,642,060
2024-06-25	$2.39	$2.40	$2.36	$2.37	$2.37	50,773,800
2024-06-24	$2.40	$2.41	$2.39	$2.39	$2.39	49,430,000
2024-06-21	$2.42	$2.42	$2.39	$2.41	$2.41	67,091,600
2024-06-20	$2.44	$2.45	$2.41	$2.42	$2.42	31,635,400
2024-06-19	$2.47	$2.48	$2.44	$2.44	$2.44	21,843,200
2024-06-18	$2.45	$2.47	$2.45	$2.47	$2.47	34,479,800
2024-06-17	$2.44	$2.47	$2.44	$2.46	$2.46	29,238,200
2024-06-14	$2.44	$2.46	$2.42	$2.45	$2.45	32,665,900
2024-06-13	$2.45	$2.46	$2.43	$2.44	$2.44	31,550,120
2024-06-12	$2.44	$2.46	$2.44	$2.45	$2.45	27,267,500
2024-06-11	$2.45	$2.45	$2.43	$2.45	$2.45	38,540,000
2024-06-07	$2.49	$2.50	$2.44	$2.46	$2.46	41,238,700
2024-06-06	$2.50	$2.51	$2.48	$2.49	$2.49	26,360,900
2024-06-05	$2.50	$2.52	$2.49	$2.49	$2.49	43,358,480
2024-06-04	$2.47	$2.51	$2.47	$2.50	$2.50	40,096,200
2024-06-03	$2.47	$2.49	$2.45	$2.48	$2.48	43,156,340
2024-05-31	$2.48	$2.49	$2.47	$2.47	$2.47	34,206,300
2024-05-30	$2.47	$2.49	$2.47	$2.48	$2.48	21,283,500
2024-05-29	$2.47	$2.50	$2.47	$2.48	$2.48	26,155,390
2024-05-28	$2.51	$2.51	$2.47	$2.47	$2.47	27,496,100
2024-05-27	$2.50	$2.51	$2.48	$2.51	$2.51	24,125,500
2024-05-24	$2.52	$2.53	$2.49	$2.49	$2.49	33,967,300
2024-05-23	$2.55	$2.55	$2.52	$2.52	$2.52	36,021,090
2024-05-22	$2.54	$2.56	$2.54	$2.55	$2.55	47,185,500
2024-05-21	$2.55	$2.56	$2.54	$2.54	$2.54	29,727,800
2024-05-20	$2.56	$2.57	$2.55	$2.56	$2.56	35,573,570
2024-05-17	$2.53	$2.56	$2.52	$2.56	$2.56	37,414,750
2024-05-16	$2.52	$2.55	$2.51	$2.53	$2.53	57,093,980
2024-05-15	$2.53	$2.54	$2.52	$2.52	$2.52	90,970,930
2024-05-14	$2.54	$2.55	$2.52	$2.53	$2.53	26,709,310
2024-05-13	$2.54	$2.55	$2.51	$2.54	$2.54	42,275,890
2024-05-10	$2.56	$2.56	$2.53	$2.55	$2.55	48,286,310
2024-05-09	$2.52	$2.56	$2.52	$2.56	$2.56	41,962,300
2024-05-08	$2.55	$2.55	$2.52	$2.52	$2.52	38,427,430
2024-05-07	$2.56	$2.56	$2.55	$2.56	$2.56	44,103,000
2024-05-06	$2.54	$2.57	$2.54	$2.56	$2.56	56,044,540
2024-04-30	$2.53	$2.53	$2.50	$2.51	$2.51	33,422,560
2024-04-29	$2.48	$2.55	$2.47	$2.53	$2.53	46,739,800
2024-04-26	$2.41	$2.47	$2.41	$2.47	$2.47	65,778,400
2024-04-25	$2.40	$2.43	$2.40	$2.42	$2.42	25,514,620
2024-04-24	$2.41	$2.42	$2.40	$2.42	$2.42	50,439,810
2024-04-23	$2.42	$2.43	$2.40	$2.41	$2.41	46,832,600
2024-04-22	$2.42	$2.44	$2.42	$2.42	$2.42	32,497,060
2024-04-19	$2.45	$2.45	$2.41	$2.42	$2.42	30,292,770
2024-04-18	$2.45	$2.48	$2.44	$2.46	$2.46	29,314,680
2024-04-17	$2.42	$2.46	$2.42	$2.46	$2.46	31,268,720
2024-04-16	$2.44	$2.45	$2.42	$2.42	$2.42	39,081,600
2024-04-15	$2.40	$2.46	$2.40	$2.45	$2.45	49,271,420
2024-04-12	$2.42	$2.43	$2.39	$2.39	$2.39	30,796,000
2024-04-11	$2.41	$2.44	$2.41	$2.42	$2.42	34,073,150
2024-04-10	$2.46	$2.46	$2.41	$2.42	$2.42	38,992,300
2024-04-09	$2.45	$2.47	$2.44	$2.46	$2.46	46,571,100
2024-04-08	$2.48	$2.49	$2.45	$2.46	$2.46	43,434,100
2024-04-03	$2.50	$2.50	$2.48	$2.49	$2.49	33,473,400
2024-04-02	$2.52	$2.52	$2.49	$2.50	$2.50	39,169,200
2024-04-01	$2.46	$2.52	$2.46	$2.52	$2.52	55,280,200
2024-03-29	$2.44	$2.46	$2.43	$2.45	$2.45	38,395,640
2024-03-28	$2.43	$2.47	$2.42	$2.45	$2.45	62,353,040
2024-03-27	$2.47	$2.47	$2.43	$2.43	$2.43	58,089,860
2024-03-26	$2.46	$2.48	$2.46	$2.47	$2.47	36,607,600
2024-03-25	$2.47	$2.49	$2.46	$2.46	$2.46	35,010,630
2024-03-22	$2.50	$2.51	$2.47	$2.48	$2.48	46,276,360
2024-03-21	$2.51	$2.53	$2.50	$2.51	$2.51	32,363,230
2024-03-20	$2.51	$2.52	$2.50	$2.51	$2.51	51,166,660
2024-03-19	$2.53	$2.54	$2.51	$2.51	$2.51	41,066,480
2024-03-18	$2.50	$2.53	$2.50	$2.53	$2.53	38,589,300
2024-03-15	$2.49	$2.50	$2.46	$2.49	$2.49	49,044,650
2024-03-14	$2.50	$2.53	$2.48	$2.50	$2.50	55,172,410
2024-03-13	$2.51	$2.52	$2.50	$2.50	$2.50	78,373,350
2024-03-12	$2.50	$2.53	$2.49	$2.52	$2.52	149,306,160
2024-03-11	$2.43	$2.50	$2.43	$2.50	$2.50	61,324,570
2024-03-08	$2.41	$2.44	$2.40	$2.43	$2.43	46,334,040
2024-03-07	$2.44	$2.46	$2.42	$2.42	$2.42	41,875,900
2024-03-06	$2.44	$2.47	$2.43	$2.45	$2.45	45,300,500
2024-03-05	$2.44	$2.46	$2.43	$2.46	$2.46	47,049,100
2024-03-04	$2.46	$2.47	$2.43	$2.45	$2.45	50,052,550
2024-03-01	$2.43	$2.47	$2.42	$2.46	$2.46	90,023,070
2024-02-29	$2.36	$2.44	$2.36	$2.44	$2.44	52,553,420
2024-02-28	$2.41	$2.44	$2.36	$2.37	$2.37	56,488,820
2024-02-27	$2.36	$2.41	$2.35	$2.41	$2.41	37,947,180
2024-02-26	$2.37	$2.38	$2.36	$2.36	$2.36	39,024,200
2024-02-23	$2.37	$2.38	$2.35	$2.37	$2.37	34,612,600
2024-02-22	$2.36	$2.37	$2.35	$2.37	$2.37	39,683,620
2024-02-21	$2.31	$2.39	$2.30	$2.36	$2.36	57,804,380
2024-02-20	$2.31	$2.33	$2.30	$2.32	$2.32	43,840,860
2024-02-19	$2.33	$2.38	$2.30	$2.32	$2.32	55,368,780
2024-02-08	$2.30	$2.32	$2.29	$2.31	$2.31	51,035,230
2024-02-07	$2.26	$2.29	$2.24	$2.28	$2.28	57,907,390
2024-02-06	$2.15	$2.26	$2.12	$2.26	$2.26	75,164,230
2024-02-05	$2.12	$2.19	$2.08	$2.16	$2.16	121,772,820
2024-02-02	$2.18	$2.19	$2.09	$2.14	$2.14	55,595,000
2024-02-01	$2.16	$2.21	$2.15	$2.19	$2.19	48,155,880
2024-01-31	$2.18	$2.20	$2.16	$2.16	$2.16	52,859,680
2024-01-30	$2.22	$2.23	$2.18	$2.18	$2.18	52,472,460
2024-01-29	$2.27	$2.28	$2.23	$2.23	$2.23	50,531,360
2024-01-26	$2.29	$2.30	$2.27	$2.27	$2.27	70,495,860
2024-01-25	$2.26	$2.30	$2.25	$2.30	$2.30	62,380,400
2024-01-24	$2.26	$2.27	$2.20	$2.26	$2.26	54,946,500
2024-01-23	$2.23	$2.26	$2.21	$2.25	$2.25	58,338,600
2024-01-22	$2.27	$2.28	$2.21	$2.23	$2.23	75,309,000
2024-01-19	$2.27	$2.30	$2.27	$2.27	$2.27	46,770,880
2024-01-18	$2.23	$2.30	$2.22	$2.28	$2.28	76,230,220
2024-01-17	$2.30	$2.30	$2.25	$2.25	$2.25	49,191,800
2024-01-16	$2.28	$2.31	$2.27	$2.31	$2.31	51,784,600
2024-01-15	$2.29	$2.31	$2.27	$2.29	$2.29	39,900,520
2024-01-12	$2.31	$2.33	$2.30	$2.30	$2.30	36,270,000
2024-01-11	$2.29	$2.33	$2.28	$2.32	$2.32	54,418,460
2024-01-10	$2.29	$2.32	$2.27	$2.29	$2.29	38,018,800
2024-01-09	$2.30	$2.32	$2.28	$2.30	$2.30	42,709,610
2024-01-08	$2.32	$2.34	$2.29	$2.29	$2.29	81,800,850
2024-01-05	$2.33	$2.36	$2.32	$2.33	$2.33	46,515,200
2024-01-04	$2.37	$2.37	$2.33	$2.34	$2.34	42,686,000
2024-01-03	$2.40	$2.40	$2.36	$2.37	$2.37	49,582,160
2024-01-02	$2.45	$2.45	$2.40	$2.40	$2.40	43,502,200
2024-01-01	$2.44	$2.44	$2.44	$2.44	$2.44	0
2023-12-29	$2.43	$2.45	$2.42	$2.44	$2.44	57,108,500
2023-12-28	$2.35	$2.44	$2.35	$2.43	$2.43	89,034,500
2023-12-27	$2.34	$2.36	$2.33	$2.35	$2.35	52,258,300
2023-12-26	$2.36	$2.36	$2.34	$2.35	$2.35	42,493,880
2023-12-25	$2.35	$2.37	$2.35	$2.37	$2.37	29,694,800
2023-12-22	$2.35	$2.38	$2.34	$2.35	$2.35	49,335,600
2023-12-21	$2.31	$2.37	$2.31	$2.36	$2.36	46,518,100
2023-12-20	$2.36	$2.36	$2.33	$2.33	$2.33	46,587,300
2023-12-19	$2.35	$2.37	$2.34	$2.36	$2.36	35,345,560
2023-12-18	$2.37	$2.38	$2.34	$2.36	$2.36	34,669,400
2023-12-15	$2.39	$2.41	$2.37	$2.38	$2.38	42,450,500
2023-12-14	$2.40	$2.42	$2.38	$2.38	$2.38	35,019,400
2023-12-13	$2.43	$2.44	$2.39	$2.39	$2.39	44,302,300
2023-12-12	$2.44	$2.44	$2.43	$2.44	$2.44	25,416,000
2023-12-11	$2.41	$2.45	$2.38	$2.44	$2.44	41,672,220
2023-12-08	$2.42	$2.43	$2.41	$2.42	$2.42	22,303,390
2023-12-07	$2.42	$2.43	$2.40	$2.42	$2.42	29,910,290
2023-12-06	$2.41	$2.44	$2.40	$2.43	$2.43	51,316,540
2023-12-05	$2.45	$2.45	$2.40	$2.41	$2.41	64,334,270
2023-12-04	$2.49	$2.49	$2.45	$2.46	$2.46	35,053,400
2023-12-01	$2.50	$2.50	$2.46	$2.48	$2.48	43,909,900
2023-11-30	$2.50	$2.51	$2.49	$2.50	$2.50	22,513,400
2023-11-29	$2.52	$2.52	$2.49	$2.50	$2.50	28,653,180
2023-11-28	$2.51	$2.53	$2.51	$2.52	$2.52	31,033,180
2023-11-27	$2.53	$2.54	$2.50	$2.51	$2.51	40,544,130
2023-11-24	$2.55	$2.55	$2.53	$2.53	$2.53	33,496,240
2023-11-23	$2.54	$2.55	$2.52	$2.55	$2.55	32,593,960
2023-11-22	$2.57	$2.57	$2.53	$2.54	$2.54	42,711,170
2023-11-21	$2.58	$2.60	$2.56	$2.57	$2.57	40,248,910
2023-11-20	$2.56	$2.58	$2.55	$2.57	$2.57	49,364,050
2023-11-17	$2.56	$2.57	$2.55	$2.57	$2.57	45,329,420
2023-11-16	$2.60	$2.60	$2.57	$2.57	$2.57	46,304,350
2023-11-15	$2.60	$2.62	$2.59	$2.60	$2.60	46,452,510
2023-11-14	$2.58	$2.60	$2.57	$2.58	$2.58	37,675,200
2023-11-13	$2.60	$2.61	$2.57	$2.58	$2.58	26,892,900
2023-11-10	$2.60	$2.60	$2.58	$2.59	$2.59	32,424,030
2023-11-09	$2.60	$2.62	$2.60	$2.61	$2.61	26,822,950
2023-11-08	$2.62	$2.63	$2.60	$2.61	$2.61	36,071,800
2023-11-07	$2.63	$2.63	$2.60	$2.62	$2.62	28,402,700
2023-11-06	$2.58	$2.63	$2.58	$2.63	$2.63	54,487,490
2023-11-03	$2.54	$2.58	$2.54	$2.56	$2.56	41,982,250
2023-11-02	$2.56	$2.58	$2.53	$2.53	$2.53	39,334,200
2023-11-01	$2.58	$2.58	$2.55	$2.56	$2.56	41,681,360
2023-10-31	$2.58	$2.58	$2.55	$2.57	$2.57	44,570,100
2023-10-30	$2.53	$2.60	$2.53	$2.59	$2.59	72,172,150
2023-10-27	$2.48	$2.56	$2.48	$2.55	$2.55	84,908,980
2023-10-26	$2.47	$2.49	$2.45	$2.49	$2.49	47,677,300
2023-10-25	$2.50	$2.51	$2.48	$2.48	$2.48	46,766,430
2023-10-24	$2.47	$2.49	$2.45	$2.47	$2.47	43,742,510
2023-10-23	$2.48	$2.49	$2.45	$2.47	$2.47	59,948,900
2023-10-20	$2.50	$2.52	$2.48	$2.49	$2.49	56,984,300
2023-10-19	$2.55	$2.55	$2.51	$2.51	$2.51	79,157,700
2023-10-18	$2.58	$2.58	$2.56	$2.56	$2.56	37,315,200
2023-10-17	$2.58	$2.59	$2.57	$2.58	$2.58	38,263,560
2023-10-16	$2.62	$2.62	$2.57	$2.58	$2.58	71,368,300
2023-10-13	$2.64	$2.64	$2.61	$2.62	$2.62	35,716,800
2023-10-12	$2.65	$2.66	$2.64	$2.65	$2.65	29,311,100
2023-10-11	$2.63	$2.65	$2.63	$2.63	$2.63	30,162,200
2023-10-10	$2.64	$2.66	$2.62	$2.62	$2.62	43,866,020
2023-10-09	$2.64	$2.65	$2.60	$2.64	$2.64	70,624,260
2023-09-28	$2.65	$2.66	$2.63	$2.64	$2.64	43,067,590
2023-09-27	$2.64	$2.67	$2.63	$2.65	$2.65	42,733,000
2023-09-26	$2.65	$2.66	$2.63	$2.64	$2.64	25,581,200
2023-09-25	$2.67	$2.67	$2.65	$2.65	$2.65	34,866,400
2023-09-22	$2.61	$2.67	$2.61	$2.67	$2.67	46,831,100
2023-09-21	$2.64	$2.65	$2.62	$2.62	$2.62	37,639,200
2023-09-20	$2.65	$2.66	$2.65	$2.65	$2.65	21,038,700
2023-09-19	$2.67	$2.67	$2.65	$2.66	$2.66	25,301,900
2023-09-18	$2.66	$2.69	$2.64	$2.68	$2.68	42,595,120
2023-09-15	$2.68	$2.69	$2.65	$2.66	$2.66	42,466,480
2023-09-14	$2.69	$2.69	$2.66	$2.67	$2.67	40,302,800
2023-09-13	$2.72	$2.72	$2.68	$2.70	$2.70	36,822,500
2023-09-12	$2.72	$2.74	$2.71	$2.72	$2.72	27,190,900
2023-09-11	$2.71	$2.74	$2.69	$2.72	$2.72	46,811,550
2023-09-08	$2.71	$2.72	$2.69	$2.70	$2.70	33,288,200
2023-09-07	$2.77	$2.77	$2.72	$2.72	$2.72	31,313,350
2023-09-06	$2.78	$2.78	$2.76	$2.78	$2.78	28,676,000
2023-09-05	$2.80	$2.81	$2.78	$2.79	$2.79	21,906,640
2023-09-04	$2.78	$2.82	$2.78	$2.81	$2.81	38,328,340
2023-09-01	$2.77	$2.79	$2.76	$2.77	$2.77	35,302,500
2023-08-31	$2.77	$2.78	$2.75	$2.76	$2.76	37,418,400
2023-08-30	$2.77	$2.80	$2.77	$2.77	$2.77	41,883,770
2023-08-29	$2.72	$2.79	$2.72	$2.77	$2.77	53,857,840
2023-08-28	$2.84	$2.85	$2.71	$2.72	$2.72	66,807,840
2023-08-25	$2.70	$2.71	$2.68	$2.69	$2.69	44,972,600
2023-08-24	$2.69	$2.73	$2.68	$2.71	$2.71	39,773,740
2023-08-23	$2.72	$2.72	$2.67	$2.67	$2.67	56,806,120
2023-08-22	$2.72	$2.74	$2.68	$2.73	$2.73	52,553,400
2023-08-21	$2.76	$2.76	$2.72	$2.72	$2.72	63,662,200
2023-08-18	$2.80	$2.80	$2.76	$2.76	$2.76	38,096,240
2023-08-17	$2.78	$2.81	$2.76	$2.80	$2.80	39,546,500
2023-08-16	$2.80	$2.82	$2.78	$2.79	$2.79	29,879,000
2023-08-15	$2.83	$2.83	$2.79	$2.81	$2.81	54,396,500
2023-08-14	$2.84	$2.84	$2.79	$2.83	$2.83	46,444,300
2023-08-11	$2.93	$2.93	$2.86	$2.86	$2.86	57,388,700
2023-08-10	$2.92	$2.93	$2.90	$2.93	$2.93	35,056,580
2023-08-09	$2.92	$2.93	$2.92	$2.93	$2.93	27,667,100
2023-08-08	$2.94	$2.95	$2.92	$2.93	$2.93	44,906,430
2023-08-07	$2.95	$2.96	$2.93	$2.94	$2.94	54,829,180
2023-08-04	$2.97	$2.99	$2.96	$2.97	$2.97	52,560,950
2023-08-03	$2.92	$2.95	$2.92	$2.95	$2.95	34,723,500
2023-08-02	$2.94	$2.96	$2.92	$2.93	$2.93	46,228,980
2023-08-01	$2.97	$2.97	$2.93	$2.94	$2.94	38,675,900
2023-07-31	$2.96	$3.00	$2.96	$2.96	$2.96	73,158,400
2023-07-28	$2.87	$2.95	$2.87	$2.94	$2.94	61,643,810
2023-07-27	$2.88	$2.91	$2.87	$2.88	$2.88	59,014,390
2023-07-26	$2.89	$2.89	$2.88	$2.88	$2.88	57,428,330
2023-07-25	$2.84	$2.90	$2.84	$2.89	$2.89	70,168,060
2023-07-24	$2.82	$2.83	$2.80	$2.81	$2.81	48,207,500
2023-07-21	$2.83	$2.85	$2.82	$2.83	$2.83	28,640,380
2023-07-20	$2.86	$2.88	$2.82	$2.83	$2.83	46,178,440
2023-07-19	$2.86	$2.87	$2.84	$2.85	$2.85	32,338,520
2023-07-18	$2.88	$2.88	$2.85	$2.86	$2.86	33,891,000
2023-07-17	$2.89	$2.89	$2.86	$2.87	$2.87	41,258,850
2023-07-14	$2.90	$2.90	$2.89	$2.89	$2.89	27,398,100
2023-07-13	$2.86	$2.90	$2.86	$2.89	$2.89	43,020,550
2023-07-12	$2.87	$2.87	$2.84	$2.85	$2.85	29,651,220
2023-07-11	$2.85	$2.87	$2.84	$2.87	$2.87	25,375,620
2023-07-10	$2.84	$2.86	$2.84	$2.85	$2.85	32,714,640
2023-07-07	$2.85	$2.85	$2.82	$2.83	$2.83	28,302,590
2023-07-06	$2.86	$2.87	$2.84	$2.84	$2.84	36,158,940
2023-07-05	$2.89	$2.89	$2.86	$2.86	$2.86	34,105,600
2023-07-04	$2.88	$2.90	$2.88	$2.89	$2.89	28,163,020
2023-07-03	$2.86	$2.90	$2.86	$2.89	$2.89	40,074,740
2023-06-30	$2.83	$2.87	$2.83	$2.86	$2.86	39,606,100
2023-06-29	$2.84	$2.85	$2.83	$2.84	$2.84	29,886,200
2023-06-28	$2.86	$2.86	$2.82	$2.84	$2.84	38,783,620
2023-06-27	$2.83	$2.86	$2.83	$2.86	$2.86	55,629,240
2023-06-26	$2.84	$2.85	$2.82	$2.83	$2.83	52,815,380
2023-06-21	$2.91	$2.91	$2.86	$2.86	$2.86	52,459,100
2023-06-20	$2.89	$2.93	$2.89	$2.91	$2.91	41,145,600
2023-06-19	$2.92	$2.92	$2.89	$2.90	$2.90	37,613,790
2023-06-16	$2.90	$2.93	$2.89	$2.92	$2.92	51,771,700
2023-06-15	$2.84	$2.90	$2.83	$2.89	$2.89	57,380,230
2023-06-14	$2.82	$2.84	$2.82	$2.83	$2.83	56,289,480
2023-06-13	$2.78	$2.82	$2.78	$2.82	$2.82	34,783,340
2023-06-12	$2.76	$2.81	$2.76	$2.79	$2.79	42,710,760
2023-06-09	$2.76	$2.77	$2.75	$2.77	$2.77	38,390,200
2023-06-08	$2.74	$2.77	$2.73	$2.76	$2.76	46,049,220
2023-06-07	$2.77	$2.78	$2.73	$2.74	$2.74	40,878,550
2023-06-06	$2.80	$2.81	$2.76	$2.76	$2.76	46,043,300
2023-06-05	$2.82	$2.82	$2.79	$2.80	$2.80	34,327,660
2023-06-02	$2.79	$2.82	$2.78	$2.82	$2.82	46,402,220
2023-06-01	$2.76	$2.79	$2.74	$2.77	$2.77	46,316,360
2023-05-31	$2.78	$2.78	$2.74	$2.76	$2.76	45,915,720
2023-05-30	$2.77	$2.79	$2.74	$2.78	$2.78	43,718,200
2023-05-29	$2.81	$2.82	$2.76	$2.78	$2.78	42,424,400
2023-05-26	$2.82	$2.82	$2.78	$2.82	$2.82	40,664,550
2023-05-25	$2.82	$2.83	$2.80	$2.82	$2.82	49,951,300
2023-05-24	$2.85	$2.86	$2.82	$2.83	$2.83	79,570,590
2023-05-23	$2.89	$2.89	$2.85	$2.85	$2.85	46,755,150
2023-05-22	$2.87	$2.90	$2.86	$2.89	$2.89	52,112,780
2023-05-19	$2.86	$2.88	$2.85	$2.87	$2.87	44,840,400
2023-05-18	$2.89	$2.89	$2.85	$2.86	$2.86	52,315,500
2023-05-17	$2.89	$2.90	$2.87	$2.88	$2.88	48,798,920
2023-05-16	$2.92	$2.92	$2.88	$2.89	$2.89	47,476,100
2023-05-15	$2.85	$2.91	$2.85	$2.91	$2.91	63,758,070
2023-05-12	$2.89	$2.90	$2.85	$2.85	$2.85	42,218,910
2023-05-11	$2.89	$2.91	$2.89	$2.89	$2.89	35,500,700
2023-05-10	$2.88	$2.90	$2.86	$2.89	$2.89	45,091,250
2023-05-09	$2.91	$2.92	$2.88	$2.88	$2.88	44,584,480
2023-05-08	$2.91	$2.91	$2.88	$2.90	$2.90	37,610,400
2023-05-05	$2.91	$2.91	$2.87	$2.89	$2.89	29,489,840
2023-05-04	$2.93	$2.93	$2.90	$2.90	$2.90	39,215,400
2023-05-03	$2.93	$2.93	$2.93	$2.93	$2.93	0
2023-05-02	$2.93	$2.93	$2.93	$2.93	$2.93	0
2023-04-28	$2.92	$2.94	$2.92	$2.93	$2.93	42,452,800
2023-04-27	$2.89	$2.92	$2.88	$2.91	$2.91	34,110,500
2023-04-26	$2.87	$2.91	$2.86	$2.89	$2.89	81,391,400
2023-04-25	$2.93	$2.93	$2.85	$2.88	$2.88	58,007,640
2023-04-24	$2.95	$2.96	$2.90	$2.92	$2.92	63,907,080
2023-04-21	$3.02	$3.03	$2.96	$2.96	$2.96	44,821,140
2023-04-20	$3.03	$3.03	$3.00	$3.02	$3.02	35,483,420
2023-04-19	$3.06	$3.07	$3.03	$3.03	$3.03	27,244,000
2023-04-18	$3.06	$3.08	$3.06	$3.07	$3.07	29,631,310
2023-04-17	$3.04	$3.07	$3.04	$3.07	$3.07	32,809,850
2023-04-14	$3.04	$3.05	$3.03	$3.04	$3.04	28,748,830
2023-04-13	$3.07	$3.07	$3.02	$3.03	$3.03	55,600,100
2023-04-12	$3.08	$3.08	$3.06	$3.06	$3.06	44,525,980
2023-04-11	$3.08	$3.09	$3.06	$3.07	$3.07	35,757,110
2023-04-10	$3.11	$3.11	$3.07	$3.08	$3.08	38,332,950
2023-04-07	$3.07	$3.11	$3.07	$3.10	$3.10	38,613,670
2023-04-06	$3.07	$3.08	$3.06	$3.07	$3.07	33,766,930
2023-04-05	$3.08	$3.08	$3.08	$3.08	$3.08	0
2023-04-04	$3.10	$3.10	$3.06	$3.08	$3.08	39,381,280
2023-04-03	$3.06	$3.10	$3.06	$3.09	$3.09	38,762,740
2023-03-31	$3.06	$3.07	$3.05	$3.06	$3.06	29,628,440
2023-03-30	$3.02	$3.05	$3.00	$3.05	$3.05	41,522,880
2023-03-29	$3.01	$3.03	$3.01	$3.02	$3.02	37,107,900
2023-03-28	$3.03	$3.03	$3.00	$3.00	$3.00	34,089,850
2023-03-27	$3.02	$3.03	$3.00	$3.02	$3.02	58,823,500
2023-03-24	$3.01	$3.03	$3.00	$3.02	$3.02	36,826,180
2023-03-23	$2.98	$3.02	$2.97	$3.01	$3.01	37,037,270
2023-03-22	$2.97	$3.00	$2.97	$2.99	$2.99	97,838,880
2023-03-21	$2.94	$2.97	$2.93	$2.96	$2.96	51,688,140
2023-03-20	$2.93	$2.95	$2.92	$2.92	$2.92	55,110,940
2023-03-17	$2.96	$2.97	$2.92	$2.93	$2.93	59,831,000
2023-03-16	$2.96	$2.97	$2.92	$2.93	$2.93	48,764,150
2023-03-15	$2.99	$3.01	$2.97	$2.97	$2.97	36,265,990
2023-03-14	$3.00	$3.00	$2.94	$2.97	$2.97	43,647,400
2023-03-13	$2.98	$3.01	$2.97	$3.00	$3.00	32,016,700
2023-03-10	$3.00	$3.01	$2.98	$2.98	$2.98	56,134,360
2023-03-09	$3.03	$3.04	$3.00	$3.02	$3.02	43,273,580
2023-03-08	$3.03	$3.03	$3.00	$3.02	$3.02	45,206,100
2023-03-07	$3.09	$3.09	$3.03	$3.03	$3.03	57,622,430
2023-03-06	$3.10	$3.10	$3.06	$3.09	$3.09	91,354,370
2023-03-03	$3.11	$3.12	$3.08	$3.10	$3.10	34,927,540
2023-03-02	$3.12	$3.12	$3.09	$3.10	$3.10	27,123,840
2023-03-01	$3.08	$3.13	$3.07	$3.12	$3.12	49,085,290
2023-02-28	$3.06	$3.08	$3.05	$3.08	$3.08	31,852,720
2023-02-27	$3.06	$3.08	$3.05	$3.06	$3.06	35,872,650
2023-02-24	$3.11	$3.11	$3.06	$3.08	$3.08	41,904,100
2023-02-23	$3.11	$3.13	$3.10	$3.11	$3.11	49,677,780
2023-02-22	$3.12	$3.13	$3.10	$3.11	$3.11	58,445,820
2023-02-21	$3.14	$3.15	$3.12	$3.13	$3.13	62,762,100
2023-02-20	$3.07	$3.14	$3.06	$3.14	$3.14	82,079,690
2023-02-17	$3.07	$3.07	$3.07	$3.07	$3.07	66,514,300
2023-02-16	$3.17	$3.20	$3.11	$3.12	$3.12	55,905,430
2023-02-15	$3.18	$3.19	$3.16	$3.16	$3.16	35,947,000
2023-02-14	$3.19	$3.20	$3.16	$3.18	$3.18	42,328,900
2023-02-13	$3.13	$3.19	$3.13	$3.19	$3.19	86,700,340
2023-02-10	$3.17	$3.17	$3.14	$3.15	$3.15	33,744,600
2023-02-09	$3.11	$3.18	$3.11	$3.17	$3.17	53,577,900
2023-02-08	$3.15	$3.15	$3.12	$3.12	$3.12	29,943,520
2023-02-07	$3.14	$3.16	$3.13	$3.14	$3.14	47,414,590
2023-02-06	$3.18	$3.18	$3.12	$3.14	$3.14	63,994,530
2023-02-03	$3.20	$3.20	$3.15	$3.19	$3.19	92,057,640
2023-02-02	$3.24	$3.24	$3.20	$3.21	$3.21	38,999,040
2023-02-01	$3.20	$3.23	$3.18	$3.23	$3.23	60,860,880
2023-01-31	$3.24	$3.24	$3.19	$3.20	$3.20	91,991,500
2023-01-30	$3.28	$3.28	$3.23	$3.24	$3.24	57,117,340
2023-01-20	$3.20	$3.21	$3.18	$3.20	$3.20	64,352,200
2023-01-19	$3.16	$3.19	$3.14	$3.19	$3.19	53,151,720
2023-01-18	$3.16	$3.17	$3.15	$3.16	$3.16	38,011,270
2023-01-17	$3.15	$3.17	$3.15	$3.16	$3.16	39,766,040
2023-01-16	$3.11	$3.19	$3.11	$3.15	$3.15	74,637,120
2023-01-13	$3.05	$3.10	$3.05	$3.10	$3.10	40,497,340
2023-01-12	$3.05	$3.07	$3.04	$3.05	$3.05	38,833,700
2023-01-11	$3.05	$3.07	$3.04	$3.04	$3.04	33,611,330
2023-01-10	$3.04	$3.06	$3.03	$3.05	$3.05	49,628,670
2023-01-09	$3.03	$3.05	$3.02	$3.04	$3.04	51,080,040
2023-01-06	$3.01	$3.03	$3.00	$3.02	$3.02	62,338,470
2023-01-05	$2.93	$3.01	$2.93	$3.01	$3.01	75,413,660
2023-01-04	$2.92	$2.94	$2.90	$2.92	$2.92	74,699,900
2023-01-03	$2.92	$2.93	$2.88	$2.93	$2.93	50,044,700
2023-01-02	$2.92	$2.92	$2.92	$2.92	$2.92	0
2022-12-30	$2.92	$2.94	$2.92	$2.92	$2.92	40,233,180
2022-12-29	$2.91	$2.93	$2.90	$2.91	$2.91	37,674,400
2022-12-28	$2.94	$2.94	$2.91	$2.92	$2.92	35,455,800
2022-12-27	$2.92	$2.95	$2.91	$2.95	$2.95	38,392,220
2022-12-26	$2.89	$2.91	$2.88	$2.90	$2.90	52,953,800
2022-12-23	$2.87	$2.90	$2.87	$2.89	$2.89	41,080,000
2022-12-22	$2.89	$2.93	$2.88	$2.89	$2.89	43,203,560
2022-12-21	$2.88	$2.90	$2.87	$2.88	$2.88	40,242,740
2022-12-20	$2.92	$2.93	$2.87	$2.88	$2.88	50,112,180
2022-12-19	$2.97	$2.99	$2.93	$2.94	$2.94	46,841,100
2022-12-16	$2.98	$2.98	$2.96	$2.97	$2.97	38,255,900
2022-12-15	$2.98	$2.99	$2.96	$2.98	$2.98	34,696,440
2022-12-14	$2.97	$2.99	$2.96	$2.98	$2.98	52,681,500
2022-12-13	$2.98	$2.98	$2.96	$2.97	$2.97	69,317,280
2022-12-12	$3.02	$3.02	$2.98	$2.98	$2.98	74,399,800
2022-12-09	$2.98	$3.02	$2.97	$3.02	$3.02	44,547,300
2022-12-08	$2.98	$2.99	$2.96	$2.98	$2.98	46,954,300
2022-12-07	$2.97	$3.01	$2.96	$2.98	$2.98	34,368,800
2022-12-06	$2.93	$2.99	$2.93	$2.97	$2.97	34,035,070
2022-12-05	$2.93	$2.94	$2.92	$2.94	$2.94	37,278,280
2022-12-01	$2.92	$2.94	$2.91	$2.92	$2.92	38,658,180
2022-11-30	$2.85	$2.88	$2.84	$2.86	$2.86	30,805,250
2022-11-29	$2.79	$2.86	$2.79	$2.86	$2.86	46,475,800
2022-11-28	$2.77	$2.78	$2.73	$2.78	$2.78	40,844,900
2022-11-25	$2.81	$2.82	$2.79	$2.81	$2.81	25,138,100
2022-11-24	$2.82	$2.84	$2.81	$2.82	$2.82	25,965,330
2022-11-23	$2.82	$2.83	$2.79	$2.82	$2.82	27,764,200
2022-11-22	$2.85	$2.86	$2.81	$2.82	$2.82	30,902,700
2022-11-21	$2.86	$2.87	$2.83	$2.86	$2.86	25,822,700
2022-11-18	$2.89	$2.91	$2.88	$2.88	$2.88	30,307,000
2022-11-17	$2.89	$2.89	$2.85	$2.88	$2.88	31,367,100
2022-11-16	$2.92	$2.94	$2.89	$2.90	$2.90	28,149,500
2022-11-15	$2.86	$2.93	$2.85	$2.93	$2.93	41,099,500
2022-11-14	$2.88	$2.92	$2.85	$2.86	$2.86	47,895,240
2022-11-11	$2.87	$2.91	$2.84	$2.87	$2.87	50,964,530
2022-11-10	$2.82	$2.82	$2.77	$2.79	$2.79	27,072,740
2022-11-09	$2.87	$2.88	$2.83	$2.83	$2.83	34,165,540
2022-11-08	$2.90	$2.90	$2.85	$2.87	$2.87	18,268,140
2022-11-07	$2.88	$2.91	$2.87	$2.89	$2.89	14,951,100
2022-11-04	$2.78	$2.90	$2.78	$2.90	$2.90	29,653,810
2022-11-03	$2.80	$2.80	$2.77	$2.79	$2.79	19,899,460
2022-11-02	$2.76	$2.83	$2.76	$2.82	$2.82	27,629,440
2022-11-01	$2.68	$2.77	$2.66	$2.77	$2.77	32,593,940
2022-10-31	$2.69	$2.70	$2.66	$2.66	$2.66	24,505,400
2022-10-28	$2.77	$2.77	$2.68	$2.69	$2.69	26,377,100
2022-10-27	$2.79	$2.81	$2.77	$2.77	$2.77	19,260,570
2022-10-26	$2.76	$2.83	$2.76	$2.79	$2.79	22,225,400
2022-10-25	$2.77	$2.79	$2.73	$2.75	$2.75	28,964,600
2022-10-24	$2.87	$2.87	$2.76	$2.77	$2.77	25,318,700
2022-10-21	$2.87	$2.88	$2.84	$2.86	$2.86	15,624,900
2022-10-20	$2.87	$2.90	$2.83	$2.87	$2.87	23,458,880
2022-10-19	$2.93	$2.94	$2.89	$2.89	$2.89	17,265,680
2022-10-18	$2.96	$2.96	$2.93	$2.94	$2.94	20,297,200
2022-10-17	$2.92	$2.95	$2.91	$2.93	$2.93	24,150,480
2022-10-14	$2.87	$2.95	$2.87	$2.94	$2.94	24,891,000
2022-10-13	$2.87	$2.89	$2.85	$2.86	$2.86	19,936,640
2022-10-12	$2.81	$2.88	$2.77	$2.88	$2.88	26,776,600
2022-10-11	$2.80	$2.82	$2.79	$2.81	$2.81	19,882,410
2022-10-10	$2.88	$2.88	$2.79	$2.80	$2.80	19,645,240
2022-09-30	$2.89	$2.91	$2.87	$2.87	$2.87	16,462,600
2022-09-29	$2.93	$2.94	$2.89	$2.90	$2.90	20,867,100
2022-09-28	$2.95	$2.95	$2.90	$2.90	$2.90	17,575,800
2022-09-27	$2.92	$2.96	$2.90	$2.96	$2.96	17,022,000
2022-09-26	$2.90	$2.95	$2.88	$2.91	$2.91	17,566,200
2022-09-23	$2.92	$2.93	$2.87	$2.90	$2.90	19,814,900
2022-09-22	$2.95	$2.96	$2.92	$2.92	$2.92	16,616,500
2022-09-21	$2.97	$2.98	$2.94	$2.96	$2.96	17,039,300
2022-09-20	$2.99	$3.01	$2.98	$2.99	$2.99	13,046,750
2022-09-19	$2.99	$3.00	$2.96	$2.98	$2.98	18,351,000
2022-09-16	$3.04	$3.05	$2.99	$2.99	$2.99	21,321,640
2022-09-15	$3.10	$3.12	$3.03	$3.05	$3.05	22,165,220
2022-09-14	$3.12	$3.12	$3.08	$3.10	$3.10	17,701,390
2022-09-13	$3.14	$3.15	$3.12	$3.14	$3.14	13,362,000
2022-09-12	$3.12	$3.12	$3.12	$3.12	$3.12	0
2022-09-09	$3.09	$3.13	$3.08	$3.12	$3.12	15,126,020
2022-09-08	$3.10	$3.11	$3.08	$3.08	$3.08	15,289,480
2022-09-07	$3.08	$3.12	$3.08	$3.11	$3.11	14,972,700
2022-09-06	$3.09	$3.10	$3.05	$3.10	$3.10	21,453,540
2022-09-05	$3.09	$3.09	$3.06	$3.08	$3.08	18,205,800
2022-09-02	$3.12	$3.13	$3.08	$3.10	$3.10	23,422,980
2022-09-01	$3.13	$3.16	$3.11	$3.12	$3.12	17,503,200
2022-08-31	$3.14	$3.16	$3.11	$3.13	$3.13	21,486,200
2022-08-30	$3.16	$3.17	$3.13	$3.16	$3.16	16,801,050
2022-08-29	$3.17	$3.18	$3.15	$3.16	$3.16	18,262,300
2022-08-26	$3.20	$3.22	$3.19	$3.19	$3.19	18,043,840
2022-08-25	$3.19	$3.21	$3.16	$3.20	$3.20	22,045,500
2022-08-24	$3.30	$3.30	$3.19	$3.19	$3.19	29,975,400
2022-08-23	$3.29	$3.30	$3.27	$3.29	$3.29	19,508,920
2022-08-22	$3.25	$3.30	$3.24	$3.29	$3.29	20,880,180
2022-08-19	$3.29	$3.30	$3.25	$3.25	$3.25	20,052,600
2022-08-18	$3.32	$3.32	$3.29	$3.29	$3.29	20,640,600
2022-08-17	$3.27	$3.32	$3.25	$3.32	$3.32	21,920,130
2022-08-16	$3.29	$3.30	$3.27	$3.27	$3.27	15,237,370
2022-08-15	$3.25	$3.31	$3.25	$3.28	$3.28	20,733,950
2022-08-12	$3.28	$3.28	$3.26	$3.27	$3.27	16,251,300
2022-08-11	$3.22	$3.28	$3.21	$3.28	$3.28	19,642,470
2022-08-10	$3.23	$3.24	$3.19	$3.21	$3.21	14,068,800
2022-08-09	$3.23	$3.25	$3.22	$3.24	$3.24	20,854,740
2022-08-08	$3.22	$3.24	$3.22	$3.24	$3.24	24,771,500
2022-08-05	$3.20	$3.24	$3.19	$3.24	$3.24	22,298,200
2022-08-04	$3.19	$3.21	$3.16	$3.19	$3.19	19,660,970
2022-08-03	$3.22	$3.26	$3.16	$3.17	$3.17	21,246,100
2022-08-02	$3.25	$3.25	$3.19	$3.22	$3.22	20,857,100
2022-08-01	$3.22	$3.29	$3.21	$3.28	$3.28	20,225,300
2022-07-29	$3.29	$3.30	$3.23	$3.24	$3.24	25,749,400
2022-07-28	$3.31	$3.33	$3.29	$3.29	$3.29	19,556,600
2022-07-27	$3.29	$3.30	$3.27	$3.29	$3.29	15,321,440
2022-07-26	$3.28	$3.32	$3.27	$3.30	$3.30	17,283,000
2022-07-25	$3.29	$3.29	$3.26	$3.27	$3.27	16,040,740
2022-07-22	$3.31	$3.34	$3.27	$3.29	$3.29	20,454,820
2022-07-21	$3.33	$3.34	$3.30	$3.30	$3.30	22,121,690
2022-07-20	$3.35	$3.36	$3.32	$3.33	$3.33	25,250,200
2022-07-19	$3.35	$3.35	$3.30	$3.33	$3.33	23,912,910
2022-07-18	$3.34	$3.37	$3.29	$3.36	$3.36	30,376,880
2022-07-15	$3.38	$3.42	$3.34	$3.34	$3.34	18,728,800
2022-07-14	$3.37	$3.42	$3.35	$3.39	$3.39	27,086,320
2022-07-13	$3.34	$3.39	$3.31	$3.37	$3.37	21,411,080
2022-07-12	$3.39	$3.40	$3.33	$3.34	$3.34	22,951,500
2022-07-11	$3.44	$3.44	$3.37	$3.39	$3.39	22,808,660
2022-07-08	$3.49	$3.50	$3.46	$3.46	$3.46	22,387,780
2022-07-07	$3.43	$3.48	$3.42	$3.48	$3.48	34,451,660
2022-07-06	$3.46	$3.49	$3.41	$3.43	$3.43	34,667,840
2022-07-05	$3.50	$3.52	$3.43	$3.48	$3.48	28,963,130
2022-07-04	$3.44	$3.50	$3.42	$3.50	$3.50	35,160,410
2022-07-01	$3.46	$3.48	$3.43	$3.45	$3.45	30,957,910
2022-06-30	$3.41	$3.48	$3.41	$3.46	$3.46	39,574,600
2022-06-29	$3.46	$3.49	$3.40	$3.40	$3.40	26,325,530
2022-06-28	$3.43	$3.49	$3.40	$3.48	$3.48	22,147,760
2022-06-27	$3.40	$3.46	$3.40	$3.43	$3.43	25,931,420
2022-06-24	$3.35	$3.39	$3.34	$3.39	$3.39	31,803,950
2022-06-23	$3.28	$3.34	$3.26	$3.34	$3.34	24,213,800
2022-06-22	$3.33	$3.33	$3.27	$3.28	$3.28	20,133,700
2022-06-21	$3.33	$3.35	$3.29	$3.32	$3.32	22,197,400
2022-06-20	$3.30	$3.36	$3.28	$3.33	$3.33	25,729,510
2022-06-17	$3.20	$3.28	$3.19	$3.28	$3.28	25,067,610
2022-06-16	$3.23	$3.26	$3.21	$3.22	$3.22	30,983,320
2022-06-15	$3.19	$3.28	$3.18	$3.23	$3.23	59,585,320
2022-06-14	$3.14	$3.19	$3.08	$3.19	$3.19	28,134,260
2022-06-13	$3.18	$3.19	$3.14	$3.17	$3.17	21,747,690
2022-06-10	$3.12	$3.21	$3.11	$3.20	$3.20	25,809,300
2022-06-09	$3.19	$3.19	$3.13	$3.13	$3.13	28,500,000
2022-06-08	$3.16	$3.21	$3.14	$3.19	$3.19	34,497,480
2022-06-07	$3.18	$3.18	$3.14	$3.16	$3.16	22,888,900
2022-06-06	$3.08	$3.16	$3.06	$3.16	$3.16	25,474,200
2022-06-02	$3.04	$3.08	$3.04	$3.08	$3.08	21,592,040
2022-06-01	$3.05	$3.07	$3.04	$3.05	$3.05	18,350,680
2022-05-31	$2.99	$3.06	$2.97	$3.06	$3.06	30,910,500
2022-05-30	$2.97	$3.00	$2.96	$2.99	$2.99	22,423,500
2022-05-27	$2.97	$3.01	$2.94	$2.95	$2.95	20,918,760
2022-05-26	$2.95	$2.98	$2.90	$2.96	$2.96	26,300,800
2022-05-25	$2.94	$2.95	$2.92	$2.95	$2.95	14,099,300
2022-05-24	$3.02	$3.02	$2.94	$2.94	$2.94	20,418,640
2022-05-23	$3.04	$3.04	$3.00	$3.02	$3.02	21,835,140
2022-05-20	$2.99	$3.04	$2.99	$3.04	$3.04	28,877,360
2022-05-19	$2.93	$2.99	$2.93	$2.98	$2.98	17,754,700
2022-05-18	$2.99	$3.00	$2.96	$2.98	$2.98	18,098,790
2022-05-17	$2.95	$2.99	$2.94	$2.99	$2.99	22,674,200
2022-05-16	$2.98	$3.00	$2.94	$2.94	$2.94	15,007,100
2022-05-13	$2.96	$2.98	$2.93	$2.96	$2.96	13,634,260
2022-05-12	$2.94	$2.97	$2.93	$2.95	$2.95	31,560,730
2022-05-11	$2.87	$3.01	$2.87	$2.95	$2.95	35,201,760
2022-05-10	$2.83	$2.90	$2.80	$2.89	$2.89	26,321,750
2022-05-09	$2.87	$2.90	$2.84	$2.86	$2.86	21,135,710
2022-05-06	$2.92	$2.92	$2.88	$2.89	$2.89	35,343,150
2022-05-05	$2.95	$2.99	$2.93	$2.96	$2.96	22,817,610
2022-05-04	$2.98	$2.98	$2.98	$2.98	$2.98	0
2022-05-03	$2.98	$2.98	$2.98	$2.98	$2.98	0
2022-04-29	$2.90	$2.98	$2.86	$2.98	$2.98	37,674,540
2022-04-28	$2.85	$2.90	$2.84	$2.87	$2.87	27,630,300
2022-04-27	$2.77	$2.87	$2.75	$2.87	$2.87	35,798,920
2022-04-26	$2.83	$2.84	$2.76	$2.77	$2.77	28,919,990
2022-04-25	$2.90	$2.91	$2.79	$2.80	$2.80	32,965,200
2022-04-22	$2.93	$2.97	$2.90	$2.94	$2.94	24,332,340
2022-04-21	$2.99	$3.02	$2.93	$2.94	$2.94	31,071,900
2022-04-20	$3.08	$3.08	$3.00	$3.01	$3.01	23,267,400
2022-04-19	$3.09	$3.12	$3.06	$3.07	$3.07	16,557,000
2022-04-18	$3.07	$3.10	$3.03	$3.10	$3.10	18,103,900
2022-04-15	$3.06	$3.11	$3.05	$3.08	$3.08	17,712,100
2022-04-14	$3.09	$3.12	$3.06	$3.09	$3.09	22,973,300
2022-04-13	$3.08	$3.10	$3.03	$3.06	$3.06	17,988,470
2022-04-12	$3.05	$3.10	$3.02	$3.10	$3.10	22,395,900
2022-04-11	$3.13	$3.13	$3.03	$3.05	$3.05	29,507,900
2022-04-08	$3.14	$3.16	$3.11	$3.15	$3.15	21,356,700
2022-04-07	$3.16	$3.20	$3.14	$3.14	$3.14	20,211,740
2022-04-06	$3.19	$3.21	$3.17	$3.18	$3.18	16,227,400
2022-04-05	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-04-04	$3.20	$3.20	$3.20	$3.20	$3.20	0
2022-04-01	$3.14	$3.22	$3.14	$3.20	$3.20	23,334,190
2022-03-31	$3.18	$3.19	$3.15	$3.16	$3.16	17,311,100
2022-03-30	$3.10	$3.19	$3.10	$3.19	$3.19	19,168,820
2022-03-29	$3.10	$3.12	$3.08	$3.09	$3.09	22,169,810
2022-03-28	$3.11	$3.13	$3.08	$3.09	$3.09	24,596,990
2022-03-25	$3.21	$3.21	$3.14	$3.14	$3.14	18,403,600
2022-03-24	$3.22	$3.23	$3.18	$3.21	$3.21	14,725,900
2022-03-23	$3.22	$3.24	$3.20	$3.24	$3.24	17,869,220
2022-03-22	$3.20	$3.23	$3.19	$3.21	$3.21	13,812,880
2022-03-21	$3.23	$3.25	$3.19	$3.22	$3.22	19,485,480
2022-03-18	$3.20	$3.24	$3.17	$3.23	$3.23	25,757,100
2022-03-17	$3.18	$3.27	$3.18	$3.20	$3.20	40,156,460
2022-03-16	$3.04	$3.14	$2.96	$3.13	$3.13	44,109,920
2022-03-15	$3.10	$3.14	$3.00	$3.00	$3.00	31,528,380
2022-03-14	$3.18	$3.20	$3.13	$3.13	$3.13	19,079,850
2022-03-11	$3.18	$3.24	$3.13	$3.23	$3.23	26,166,100
2022-03-10	$3.22	$3.25	$3.20	$3.22	$3.22	26,642,600
2022-03-09	$3.19	$3.20	$3.02	$3.15	$3.15	31,903,300
2022-03-08	$3.26	$3.27	$3.16	$3.17	$3.17	39,631,440
2022-03-07	$3.34	$3.35	$3.24	$3.25	$3.25	23,684,040
2022-03-04	$3.41	$3.43	$3.37	$3.38	$3.38	22,613,640
2022-03-03	$3.50	$3.50	$3.43	$3.44	$3.44	18,462,100
2022-03-02	$3.51	$3.51	$3.46	$3.48	$3.48	18,266,980
2022-03-01	$3.52	$3.53	$3.50	$3.53	$3.53	29,957,100
2022-02-28	$3.49	$3.51	$3.46	$3.50	$3.50	18,167,180
2022-02-25	$3.48	$3.54	$3.48	$3.50	$3.50	21,627,000
2022-02-24	$3.51	$3.53	$3.42	$3.45	$3.45	23,736,060
2022-02-23	$3.47	$3.54	$3.47	$3.54	$3.54	17,375,100
2022-02-22	$3.49	$3.50	$3.45	$3.47	$3.47	18,449,700
2022-02-21	$3.53	$3.54	$3.51	$3.53	$3.53	14,181,920
2022-02-18	$3.52	$3.54	$3.50	$3.53	$3.53	14,218,030
2022-02-17	$3.50	$3.55	$3.50	$3.53	$3.53	17,958,140
2022-02-16	$3.51	$3.54	$3.51	$3.51	$3.51	20,612,600
2022-02-15	$3.45	$3.51	$3.44	$3.50	$3.50	18,615,860
2022-02-14	$3.45	$3.48	$3.42	$3.44	$3.44	21,261,150
2022-02-11	$3.51	$3.54	$3.47	$3.48	$3.48	20,325,280
2022-02-10	$3.56	$3.56	$3.50	$3.53	$3.53	19,773,670
2022-02-09	$3.52	$3.57	$3.50	$3.56	$3.56	22,154,240
2022-02-08	$3.57	$3.57	$3.45	$3.52	$3.52	24,187,800
2022-02-07	$3.61	$3.64	$3.57	$3.58	$3.58	19,493,030
2022-02-04	$3.55	$3.55	$3.55	$3.55	$3.55	0
2022-02-03	$3.55	$3.55	$3.55	$3.55	$3.55	0
2022-02-02	$3.55	$3.55	$3.55	$3.55	$3.55	0
2022-02-01	$3.55	$3.55	$3.55	$3.55	$3.55	0
2022-01-28	$3.60	$3.61	$3.54	$3.55	$3.55	22,270,640
2022-01-27	$3.66	$3.66	$3.57	$3.58	$3.58	25,724,340
2022-01-26	$3.65	$3.67	$3.61	$3.66	$3.66	21,379,900
2022-01-25	$3.71	$3.73	$3.64	$3.64	$3.64	27,640,780
2022-01-24	$3.71	$3.74	$3.69	$3.73	$3.73	23,421,200
2022-01-21	$3.74	$3.75	$3.69	$3.71	$3.71	24,995,700
2022-01-20	$3.71	$3.77	$3.71	$3.75	$3.75	25,839,400
2022-01-19	$3.77	$3.79	$3.70	$3.73	$3.73	31,651,720
2022-01-18	$3.75	$3.79	$3.73	$3.77	$3.77	25,891,500
2022-01-17	$3.69	$3.76	$3.69	$3.75	$3.75	27,144,840
2022-01-14	$3.70	$3.72	$3.68	$3.70	$3.70	28,394,240
2022-01-13	$3.78	$3.79	$3.71	$3.71	$3.71	28,848,130
2022-01-12	$3.75	$3.78	$3.75	$3.78	$3.78	23,439,150
2022-01-11	$3.77	$3.78	$3.73	$3.73	$3.73	24,375,720
2022-01-10	$3.77	$3.79	$3.73	$3.78	$3.78	19,593,100
2022-01-07	$3.78	$3.80	$3.77	$3.77	$3.77	20,072,800
2022-01-06	$3.80	$3.82	$3.75	$3.78	$3.78	27,498,010
2022-01-05	$3.88	$3.89	$3.81	$3.82	$3.82	25,679,940
2022-01-04	$3.92	$3.93	$3.85	$3.89	$3.89	25,241,160
2022-01-03	$3.91	$3.91	$3.91	$3.91	$3.91	0
2021-12-31	$3.91	$3.92	$3.89	$3.91	$3.91	24,974,300
2021-12-30	$3.86	$3.92	$3.86	$3.90	$3.90	43,952,600
2021-12-29	$3.92	$3.92	$3.86	$3.86	$3.86	20,896,640
2021-12-28	$3.90	$3.93	$3.88	$3.92	$3.92	30,899,300
2021-12-27	$3.88	$3.91	$3.86	$3.90	$3.90	42,961,820
2021-12-24	$3.92	$3.93	$3.87	$3.89	$3.89	21,450,220
2021-12-23	$3.90	$3.93	$3.89	$3.92	$3.92	25,068,840
2021-12-22	$3.88	$3.91	$3.88	$3.89	$3.89	43,623,170
2021-12-21	$3.85	$3.88	$3.83	$3.87	$3.87	30,790,000
2021-12-20	$3.93	$3.95	$3.85	$3.85	$3.85	42,051,100
2021-12-17	$4.00	$4.00	$3.93	$3.93	$3.93	35,748,700
2021-12-16	$3.99	$4.01	$3.96	$4.01	$4.01	18,766,670
2021-12-15	$4.02	$4.03	$3.99	$3.99	$3.99	23,358,040
2021-12-14	$4.04	$4.04	$4.02	$4.03	$4.03	21,381,710
2021-12-13	$4.03	$4.08	$4.03	$4.05	$4.05	34,365,040
2021-12-10	$4.03	$4.03	$4.00	$4.02	$4.02	20,965,610
2021-12-09	$3.96	$4.05	$3.96	$4.03	$4.03	32,402,380
2021-12-08	$3.89	$3.96	$3.89	$3.96	$3.96	31,811,720
2021-12-07	$3.91	$3.92	$3.87	$3.89	$3.89	23,889,200
2021-12-06	$3.93	$3.95	$3.89	$3.89	$3.89	30,401,800
2021-12-03	$3.93	$3.93	$3.93	$3.93	$3.93	23,812,420
2021-12-02	$3.89	$3.89	$3.89	$3.89	$3.89	20,515,000
2021-12-01	$3.89	$3.90	$3.87	$3.89	$3.89	21,706,050
2021-11-30	$3.90	$3.92	$3.87	$3.90	$3.90	19,814,100
2021-11-29	$3.87	$3.91	$3.86	$3.90	$3.90	74,743,700
2021-11-26	$3.92	$3.93	$3.89	$3.89	$3.89	30,225,600
2021-11-25	$3.93	$3.94	$3.91	$3.92	$3.92	15,103,600
2021-11-24	$3.94	$3.95	$3.93	$3.93	$3.93	14,851,900
2021-11-23	$3.95	$3.95	$3.93	$3.94	$3.94	19,988,200
2021-11-22	$3.91	$3.96	$3.91	$3.96	$3.96	25,652,760
2021-11-19	$3.86	$3.92	$3.86	$3.92	$3.92	29,288,040
2021-11-18	$3.90	$3.90	$3.86	$3.86	$3.86	21,872,720
2021-11-17	$3.89	$3.91	$3.88	$3.91	$3.91	18,842,260
2021-11-16	$3.88	$3.92	$3.88	$3.89	$3.89	27,185,600
2021-11-15	$3.90	$3.91	$3.86	$3.89	$3.89	20,386,340
2021-11-12	$3.92	$3.93	$3.89	$3.90	$3.90	20,508,600
2021-11-11	$3.84	$3.92	$3.84	$3.92	$3.92	27,579,280
2021-11-10	$3.88	$3.88	$3.80	$3.86	$3.86	27,561,700
2021-11-09	$3.88	$3.90	$3.86	$3.88	$3.88	24,213,500
2021-11-08	$3.86	$3.89	$3.85	$3.88	$3.88	20,435,900
2021-11-05	$3.89	$3.89	$3.89	$3.89	$3.89	21,645,190
2021-11-04	$3.86	$3.89	$3.85	$3.89	$3.89	31,064,800
2021-11-03	$3.84	$3.87	$3.82	$3.84	$3.84	19,946,600
2021-11-02	$3.87	$3.90	$3.82	$3.85	$3.85	23,515,400
2021-11-01	$3.87	$3.90	$3.84	$3.88	$3.88	23,246,600
2021-10-29	$3.82	$3.88	$3.81	$3.88	$3.88	27,004,640
2021-10-28	$3.84	$3.87	$3.81	$3.83	$3.83	22,252,680
2021-10-27	$3.89	$3.89	$3.84	$3.85	$3.85	23,645,480
2021-10-26	$3.92	$3.94	$3.89	$3.89	$3.89	22,469,100
2021-10-25	$3.90	$3.92	$3.88	$3.91	$3.91	22,766,660
2021-10-22	$3.86	$3.92	$3.86	$3.90	$3.90	26,841,800
2021-10-21	$3.85	$3.87	$3.83	$3.86	$3.86	20,371,210
2021-10-20	$3.88	$3.89	$3.84	$3.85	$3.85	21,667,380
2021-10-19	$3.82	$3.87	$3.82	$3.87	$3.87	21,919,850
2021-10-18	$3.85	$3.85	$3.79	$3.83	$3.83	25,191,320
2021-10-15	$3.83	$3.86	$3.80	$3.85	$3.85	24,390,900
2021-10-14	$3.84	$3.86	$3.81	$3.83	$3.83	23,068,500
2021-10-13	$3.76	$3.85	$3.76	$3.84	$3.84	31,747,050
2021-10-12	$3.82	$3.82	$3.74	$3.76	$3.76	37,266,270
2021-10-11	$3.85	$3.88	$3.81	$3.82	$3.82	28,791,100
2021-10-08	$3.82	$3.85	$3.82	$3.84	$3.84	31,289,600
2021-10-07	$3.80	$3.80	$3.80	$3.80	$3.80	0
2021-10-06	$3.80	$3.80	$3.80	$3.80	$3.80	0
2021-09-30	$3.75	$3.81	$3.75	$3.80	$3.80	34,313,370
2021-09-29	$3.75	$3.76	$3.72	$3.74	$3.74	35,173,530
2021-09-28	$3.82	$3.82	$3.76	$3.77	$3.77	30,482,040
2021-09-27	$3.75	$3.82	$3.75	$3.80	$3.80	36,880,070
2021-09-24	$3.72	$3.78	$3.71	$3.74	$3.74	30,848,180
2021-09-23	$3.71	$3.73	$3.71	$3.72	$3.72	24,882,430
2021-09-22	$3.68	$3.72	$3.67	$3.70	$3.70	38,340,030
2021-09-21	$3.73	$3.73	$3.73	$3.73	$3.73	0
2021-09-20	$3.73	$3.73	$3.73	$3.73	$3.73	0
2021-09-17	$3.69	$3.74	$3.67	$3.73	$3.73	39,152,590
2021-09-16	$3.75	$3.76	$3.69	$3.69	$3.69	40,335,750
2021-09-15	$3.79	$3.79	$3.74	$3.76	$3.76	32,454,760
2021-09-14	$3.81	$3.85	$3.79	$3.80	$3.80	29,594,520
2021-09-13	$3.84	$3.85	$3.79	$3.81	$3.81	29,165,650
2021-09-10	$3.82	$3.86	$3.80	$3.85	$3.85	33,330,220
2021-09-09	$3.81	$3.83	$3.78	$3.82	$3.82	27,948,220
2021-09-08	$3.85	$3.88	$3.81	$3.82	$3.82	34,665,850
2021-09-07	$3.82	$3.86	$3.80	$3.85	$3.85	33,319,490
2021-09-06	$3.71	$3.83	$3.69	$3.82	$3.82	44,005,760
2021-09-03	$3.72	$3.73	$3.69	$3.71	$3.71	33,363,220
2021-09-02	$3.76	$3.77	$3.72	$3.73	$3.73	31,192,200
2021-09-01	$3.73	$3.80	$3.68	$3.76	$3.76	37,321,500
2021-08-31	$3.76	$3.78	$3.69	$3.74	$3.74	30,907,300
2021-08-30	$3.80	$3.81	$3.74	$3.77	$3.77	37,190,020
2021-08-27	$3.77	$3.84	$3.77	$3.79	$3.79	32,191,650
2021-08-26	$3.87	$3.88	$3.79	$3.79	$3.79	33,337,830
2021-08-25	$3.86	$3.88	$3.84	$3.87	$3.87	32,032,250
2021-08-24	$3.84	$3.88	$3.83	$3.87	$3.87	34,688,920
2021-08-23	$3.75	$3.84	$3.75	$3.84	$3.84	33,686,600
2021-08-20	$3.81	$3.81	$3.71	$3.75	$3.75	40,373,480
2021-08-19	$3.81	$3.85	$3.80	$3.82	$3.82	29,713,140
2021-08-18	$3.79	$3.84	$3.77	$3.82	$3.82	30,555,400
2021-08-17	$3.87	$3.90	$3.78	$3.79	$3.79	42,591,680
2021-08-16	$3.90	$3.91	$3.87	$3.88	$3.88	33,107,950
2021-08-13	$3.93	$3.97	$3.89	$3.91	$3.91	29,540,300
2021-08-12	$3.98	$3.99	$3.93	$3.94	$3.94	24,750,740
2021-08-11	$4.03	$4.03	$3.98	$3.99	$3.99	27,176,720
2021-08-10	$3.98	$4.02	$3.94	$4.02	$4.02	34,413,900
2021-08-09	$3.93	$3.99	$3.90	$3.98	$3.98	32,914,120
2021-08-06	$3.97	$3.98	$3.92	$3.95	$3.95	32,151,540
2021-08-05	$3.98	$4.00	$3.95	$3.96	$3.96	32,494,280
2021-08-04	$3.94	$4.01	$3.92	$4.01	$4.01	38,562,760
2021-08-03	$3.92	$3.96	$3.90	$3.94	$3.94	31,598,440
2021-08-02	$3.83	$3.95	$3.82	$3.95	$3.95	48,790,500
2021-07-30	$3.88	$3.88	$3.80	$3.84	$3.84	53,339,520
2021-07-29	$3.85	$3.89	$3.82	$3.88	$3.88	44,807,660
2021-07-28	$3.74	$3.79	$3.66	$3.77	$3.77	46,783,640
2021-07-27	$3.91	$3.94	$3.74	$3.75	$3.75	56,940,700
2021-07-26	$4.04	$4.04	$3.85	$3.91	$3.91	61,599,380
2021-07-23	$4.11	$4.12	$4.04	$4.05	$4.05	39,660,440
2021-07-22	$4.13	$4.15	$4.11	$4.13	$4.13	36,415,190
2021-07-21	$4.07	$4.14	$4.07	$4.12	$4.12	49,306,260
2021-07-20	$4.04	$4.08	$4.03	$4.07	$4.07	65,079,480
2021-07-19	$4.03	$4.07	$4.02	$4.07	$4.07	59,881,040
2021-07-16	$4.11	$4.12	$4.05	$4.05	$4.05	49,116,640
2021-07-15	$4.07	$4.12	$4.05	$4.12	$4.12	62,228,840
2021-07-14	$4.11	$4.12	$4.06	$4.07	$4.07	42,029,700
2021-07-13	$4.12	$4.13	$4.08	$4.12	$4.12	40,146,580
2021-07-12	$4.04	$4.13	$4.02	$4.12	$4.12	55,937,380
2021-07-09	$4.01	$4.03	$3.95	$4.02	$4.02	48,611,400
2021-07-08	$4.09	$4.09	$4.03	$4.04	$4.04	47,496,490
2021-07-07	$3.97	$4.07	$3.95	$4.06	$4.06	60,529,500
2021-07-06	$3.99	$4.00	$3.93	$3.98	$3.98	35,283,140
2021-07-05	$3.98	$4.01	$3.95	$3.99	$3.99	34,705,080
2021-07-02	$4.07	$4.08	$3.98	$3.98	$3.98	43,914,780
2021-07-01	$4.13	$4.15	$4.09	$4.10	$4.10	45,885,730
2021-06-30	$4.08	$4.14	$4.07	$4.13	$4.13	42,066,760
2021-06-29	$4.14	$4.14	$4.08	$4.08	$4.08	43,567,290
2021-06-28	$4.08	$4.13	$4.08	$4.13	$4.13	43,312,260
2021-06-25	$4.02	$4.09	$4.01	$4.08	$4.08	38,214,800
2021-06-24	$4.04	$4.04	$3.98	$4.01	$4.01	31,284,690
2021-06-23	$3.97	$4.03	$3.96	$4.02	$4.02	39,440,760
2021-06-22	$3.97	$3.98	$3.93	$3.97	$3.97	35,273,990
2021-06-21	$3.94	$3.99	$3.92	$3.96	$3.96	34,945,100
2021-06-18	$3.93	$3.98	$3.91	$3.97	$3.97	40,356,300
2021-06-17	$3.87	$3.94	$3.87	$3.92	$3.92	35,579,490
2021-06-16	$3.98	$3.99	$3.87	$3.88	$3.88	44,791,710
2021-06-15	$4.00	$4.03	$3.95	$3.99	$3.99	36,104,960
2021-06-14	$4.02	$4.02	$4.02	$4.02	$4.02	0
2021-06-11	$4.06	$4.06	$4.00	$4.02	$4.02	32,978,700
2021-06-10	$4.00	$4.08	$4.00	$4.05	$4.05	34,081,700
2021-06-09	$4.01	$4.03	$3.99	$4.01	$4.01	27,297,950
2021-06-08	$4.05	$4.09	$3.99	$4.01	$4.01	38,097,340
2021-06-07	$4.06	$4.08	$4.02	$4.06	$4.06	25,559,060
2021-06-04	$4.01	$4.11	$4.01	$4.08	$4.08	34,055,890
2021-06-03	$4.06	$4.09	$4.04	$4.04	$4.04	31,656,900
2021-06-02	$4.11	$4.12	$4.05	$4.07	$4.07	38,986,780
2021-06-01	$4.10	$4.11	$4.04	$4.11	$4.11	48,261,520
2021-05-31	$4.06	$4.10	$4.05	$4.10	$4.10	33,797,960
2021-05-28	$4.07	$4.10	$4.04	$4.06	$4.06	48,397,520
2021-05-27	$4.06	$4.11	$4.03	$4.08	$4.08	37,174,000
2021-05-26	$4.11	$4.11	$4.05	$4.06	$4.06	39,272,300
2021-05-25	$3.99	$4.10	$3.97	$4.10	$4.10	54,958,400
2021-05-24	$3.95	$3.98	$3.91	$3.98	$3.98	33,879,700
2021-05-21	$3.99	$4.02	$3.93	$3.94	$3.94	39,408,340
2021-05-20	$3.95	$4.00	$3.95	$3.99	$3.99	34,341,790
2021-05-19	$3.94	$3.98	$3.92	$3.96	$3.96	30,725,100
2021-05-18	$3.95	$3.97	$3.92	$3.95	$3.95	27,006,700
2021-05-17	$3.90	$3.98	$3.88	$3.95	$3.95	48,224,180
2021-05-14	$3.79	$3.87	$3.76	$3.87	$3.87	52,603,380
2021-05-13	$3.77	$3.80	$3.75	$3.77	$3.77	32,909,700
2021-05-12	$3.78	$3.82	$3.77	$3.82	$3.82	33,328,210
2021-05-11	$3.75	$3.80	$3.71	$3.80	$3.80	44,810,370
2021-05-10	$3.77	$3.80	$3.74	$3.77	$3.77	40,698,270
2021-05-07	$3.87	$3.89	$3.78	$3.78	$3.78	43,056,740
2021-05-06	$3.94	$3.94	$3.83	$3.87	$3.87	59,333,960
2021-05-05	$3.95	$3.95	$3.95	$3.95	$3.95	0
2021-05-04	$3.95	$3.95	$3.95	$3.95	$3.95	0
2021-04-30	$3.96	$3.98	$3.93	$3.95	$3.95	41,988,400
2021-04-29	$3.95	$3.99	$3.92	$3.97	$3.97	36,013,400
2021-04-28	$3.88	$3.95	$3.87	$3.95	$3.95	34,053,860
2021-04-27	$3.86	$3.89	$3.84	$3.89	$3.89	39,507,300
2021-04-26	$3.93	$3.97	$3.86	$3.86	$3.86	64,316,390
2021-04-23	$3.85	$3.93	$3.85	$3.92	$3.92	45,488,330
2021-04-22	$3.85	$3.86	$3.82	$3.86	$3.86	34,033,740
2021-04-21	$3.78	$3.85	$3.78	$3.84	$3.84	32,612,040
2021-04-20	$3.82	$3.85	$3.79	$3.81	$3.81	39,481,610
2021-04-19	$3.69	$3.83	$3.67	$3.83	$3.83	53,096,280
2021-04-16	$3.70	$3.71	$3.66	$3.69	$3.69	32,098,900
2021-04-15	$3.70	$3.70	$3.65	$3.69	$3.69	30,317,500
2021-04-14	$3.65	$3.72	$3.65	$3.71	$3.71	43,832,800
2021-04-13	$3.62	$3.68	$3.62	$3.65	$3.65	44,760,480
2021-04-12	$3.70	$3.73	$3.61	$3.63	$3.63	45,447,950
2021-04-09	$7.54	$7.54	$7.39	$7.41	$7.41	16,312,980
2021-04-08	$7.51	$7.57	$7.45	$7.54	$7.54	10,626,610
2021-04-07	$7.63	$7.65	$7.47	$7.54	$7.54	13,633,770
2021-04-06	$7.70	$7.73	$7.60	$7.63	$7.63	11,114,430
2021-04-05	$7.69	$7.69	$7.69	$7.69	$7.69	0
2021-04-02	$7.60	$7.72	$7.60	$7.69	$7.69	19,696,710
2021-04-01	$7.48	$7.59	$7.47	$7.58	$7.58	14,263,050
2021-03-31	$7.49	$7.50	$7.40	$7.46	$7.46	12,361,320
2021-03-30	$7.42	$7.56	$7.42	$7.52	$7.52	19,236,870
2021-03-29	$7.44	$7.52	$7.39	$7.43	$7.43	18,173,780
2021-03-26	$7.25	$7.46	$7.25	$7.44	$7.44	22,579,440
2021-03-25	$7.19	$7.26	$7.12	$7.22	$7.22	14,282,200
2021-03-24	$7.28	$7.37	$7.21	$7.22	$7.22	19,498,400
2021-03-23	$7.42	$7.44	$7.27	$7.34	$7.34	16,355,390
2021-03-22	$7.35	$7.45	$7.30	$7.42	$7.42	14,019,200
2021-03-19	$7.41	$7.51	$7.30	$7.35	$7.35	15,673,800
2021-03-18	$7.50	$7.63	$7.50	$7.60	$7.60	18,306,310
2021-03-17	$7.34	$7.52	$7.29	$7.49	$7.49	22,565,390
2021-03-16	$7.33	$7.38	$7.26	$7.38	$7.38	19,067,120
2021-03-15	$7.48	$7.50	$7.22	$7.30	$7.30	28,900,590
2021-03-12	$7.56	$7.57	$7.45	$7.56	$7.56	16,709,980
2021-03-11	$7.48	$7.58	$7.45	$7.54	$7.54	23,124,560
2021-03-10	$7.26	$7.26	$7.26	$7.26	$7.26	0
2021-03-09	$7.42	$7.47	$7.15	$7.26	$7.26	48,978,670
2021-03-08	$7.88	$7.94	$7.30	$7.30	$7.30	43,082,090
2021-03-05	$7.77	$7.92	$7.66	$7.84	$7.84	43,708,140
2021-03-04	$8.12	$8.12	$7.83	$7.85	$7.85	29,551,640
2021-03-03	$8.05	$8.19	$7.98	$8.18	$8.18	21,945,710
2021-03-02	$8.20	$8.25	$8.00	$8.08	$8.08	24,868,270
2021-03-01	$8.02	$8.16	$8.01	$8.16	$8.16	18,952,020
2021-02-26	$8.00	$8.14	$7.87	$7.95	$7.95	31,012,720
2021-02-25	$8.20	$8.28	$8.12	$8.15	$8.15	25,183,260
2021-02-24	$8.43	$8.45	$8.05	$8.15	$8.15	35,776,690
2021-02-23	$8.42	$8.51	$8.35	$8.41	$8.41	22,759,560
2021-02-22	$8.82	$8.84	$8.47	$8.47	$8.47	40,690,680
2021-02-19	$8.80	$8.87	$8.62	$8.84	$8.84	31,585,500
2021-02-18	$9.25	$9.26	$8.82	$8.85	$8.85	39,346,940
2021-02-17	$9.09	$9.09	$9.09	$9.09	$9.09	0
2021-02-16	$9.09	$9.09	$9.09	$9.09	$9.09	0
2021-02-15	$9.09	$9.09	$9.09	$9.09	$9.09	0
2021-02-12	$9.09	$9.09	$9.09	$9.09	$9.09	0
2021-02-11	$9.09	$9.09	$9.09	$9.09	$9.09	0
2021-02-10	$8.90	$9.11	$8.86	$9.09	$9.09	26,753,360
2021-02-09	$8.65	$8.85	$8.61	$8.85	$8.85	25,055,490
2021-02-08	$8.47	$8.63	$8.43	$8.63	$8.63	21,595,860
2021-02-05	$8.49	$8.58	$8.45	$8.47	$8.47	26,595,160
2021-02-04	$8.47	$8.56	$8.38	$8.49	$8.49	30,221,560
2021-02-03	$8.55	$8.62	$8.50	$8.51	$8.51	23,930,060
2021-02-02	$8.36	$8.55	$8.32	$8.55	$8.55	23,721,330
2021-02-01	$8.20	$8.35	$8.19	$8.35	$8.35	21,809,810
2021-01-29	$8.27	$8.33	$8.08	$8.19	$8.19	27,487,710
2021-01-28	$8.43	$8.43	$8.21	$8.23	$8.23	32,345,070
2021-01-27	$8.48	$8.56	$8.35	$8.54	$8.54	19,105,900
2021-01-26	$8.69	$8.69	$8.49	$8.50	$8.50	31,551,390
2021-01-25	$8.62	$8.81	$8.57	$8.72	$8.72	24,188,190
2021-01-22	$8.56	$8.63	$8.46	$8.63	$8.63	31,778,670
2021-01-21	$8.38	$8.61	$8.33	$8.56	$8.56	28,510,120
2021-01-20	$8.22	$8.38	$8.20	$8.36	$8.36	26,796,970
2021-01-19	$8.36	$8.36	$8.19	$8.22	$8.22	23,715,430
2021-01-18	$8.23	$8.43	$8.19	$8.39	$8.39	26,205,100
2021-01-15	$8.28	$8.33	$8.12	$8.28	$8.28	33,273,780
2021-01-14	$8.49	$8.50	$8.29	$8.30	$8.30	32,155,850
2021-01-13	$8.60	$8.68	$8.45	$8.52	$8.52	38,949,480
2021-01-12	$8.31	$8.58	$8.29	$8.58	$8.58	31,174,480
2021-01-11	$8.46	$8.52	$8.29	$8.33	$8.33	31,442,360
2021-01-08	$8.52	$8.58	$8.36	$8.46	$8.46	36,203,330
2021-01-07	$8.33	$8.53	$8.31	$8.53	$8.53	26,985,330
2021-01-06	$8.32	$8.42	$8.23	$8.34	$8.34	35,018,880
2021-01-05	$8.05	$8.35	$8.00	$8.31	$8.31	27,641,770
2021-01-04	$7.89	$8.08	$7.86	$8.05	$8.05	27,546,750
2021-01-01	$7.86	$7.86	$7.86	$7.86	$7.86	0
2020-12-31	$7.70	$7.86	$7.70	$7.86	$7.86	32,339,020
2020-12-30	$7.51	$7.70	$7.51	$7.70	$7.70	31,451,980
2020-12-29	$7.60	$7.61	$7.52	$7.55	$7.55	26,055,760
2020-12-28	$7.56	$7.63	$7.53	$7.60	$7.60	19,303,740
2020-12-25	$7.48	$7.55	$7.44	$7.55	$7.55	23,569,550
2020-12-24	$7.49	$7.55	$7.45	$7.49	$7.49	15,508,880
2020-12-23	$7.42	$7.55	$7.42	$7.50	$7.50	25,302,260
2020-12-22	$7.52	$7.58	$7.42	$7.42	$7.42	25,320,390
2020-12-21	$7.36	$7.53	$7.33	$7.53	$7.53	19,457,270
2020-12-18	$7.40	$7.41	$7.35	$7.37	$7.37	17,018,600
2020-12-17	$7.30	$7.39	$7.30	$7.38	$7.38	31,446,100
2020-12-16	$7.32	$7.34	$7.28	$7.31	$7.31	13,532,000
2020-12-15	$7.24	$7.30	$7.19	$7.30	$7.30	13,038,930
2020-12-14	$7.16	$7.25	$7.14	$7.25	$7.25	17,222,200
2020-12-11	$7.25	$7.27	$7.10	$7.15	$7.15	24,889,560
2020-12-10	$7.19	$7.28	$7.19	$7.24	$7.24	14,156,800
2020-12-09	$7.38	$7.40	$7.23	$7.23	$7.23	22,863,700
2020-12-08	$7.39	$7.42	$7.36	$7.37	$7.37	14,356,670
2020-12-07	$7.42	$7.44	$7.38	$7.38	$7.38	14,873,720
2020-12-04	$7.39	$7.44	$7.35	$7.43	$7.43	17,581,260
2020-12-03	$7.39	$7.41	$7.34	$7.39	$7.39	13,943,840
2020-12-02	$7.37	$7.40	$7.32	$7.39	$7.39	16,163,810
2020-12-01	$7.21	$7.38	$7.20	$7.36	$7.36	20,375,860
2020-11-30	$7.23	$7.31	$7.21	$7.23	$7.23	30,147,420
2020-11-27	$7.16	$7.24	$7.15	$7.24	$7.24	21,749,460
2020-11-26	$7.18	$7.21	$7.08	$7.16	$7.16	22,459,280
2020-11-25	$7.31	$7.34	$7.18	$7.18	$7.18	17,903,780
2020-11-24	$7.34	$7.36	$7.28	$7.31	$7.31	14,549,300
2020-11-23	$7.33	$7.39	$7.28	$7.36	$7.36	27,671,610
2020-11-20	$7.31	$7.34	$7.29	$7.32	$7.32	25,004,710
2020-11-19	$7.20	$7.33	$7.18	$7.31	$7.31	29,783,500
2020-11-18	$7.28	$7.29	$7.18	$7.21	$7.21	31,338,830
2020-11-17	$7.31	$7.31	$7.21	$7.28	$7.28	24,597,780
2020-11-16	$7.32	$7.33	$7.21	$7.31	$7.31	17,907,720
2020-11-13	$7.30	$7.30	$7.21	$7.28	$7.28	22,210,300
2020-11-12	$7.28	$7.34	$7.28	$7.32	$7.32	18,912,200
2020-11-11	$7.35	$7.40	$7.26	$7.27	$7.27	23,910,500
2020-11-10	$7.50	$7.51	$7.37	$7.41	$7.41	27,772,200
2020-11-09	$7.37	$7.53	$7.37	$7.50	$7.50	32,982,690
2020-11-06	$7.36	$7.38	$7.26	$7.35	$7.35	30,925,040
2020-11-05	$7.32	$7.37	$7.28	$7.36	$7.36	34,689,920
2020-11-04	$7.17	$7.25	$7.14	$7.25	$7.25	20,398,160
2020-11-03	$7.11	$7.17	$7.09	$7.16	$7.16	18,823,730
2020-11-02	$6.97	$7.13	$6.97	$7.10	$7.10	19,510,580
2020-10-30	$7.12	$7.14	$6.95	$6.97	$6.97	26,771,520
2020-10-29	$6.94	$7.16	$6.91	$7.15	$7.15	26,285,300
2020-10-28	$6.93	$7.04	$6.89	$7.01	$7.01	18,834,180
2020-10-27	$6.84	$6.93	$6.84	$6.93	$6.93	16,024,920
2020-10-26	$6.81	$6.90	$6.72	$6.87	$6.87	21,479,150
2020-10-23	$6.97	$7.02	$6.82	$6.84	$6.84	28,218,440
2020-10-22	$7.00	$7.00	$6.90	$6.98	$6.98	14,282,190
2020-10-21	$7.06	$7.07	$6.97	$7.02	$7.02	22,457,260
2020-10-20	$6.92	$7.06	$6.92	$7.06	$7.06	15,640,350
2020-10-19	$7.03	$7.07	$6.93	$6.94	$6.94	16,251,870
2020-10-16	$7.03	$7.08	$6.95	$6.99	$6.99	20,082,700
2020-10-15	$7.05	$7.10	$7.04	$7.04	$7.04	15,673,190
2020-10-14	$7.11	$7.11	$7.04	$7.06	$7.06	12,066,060
2020-10-13	$7.03	$7.13	$7.00	$7.11	$7.11	20,917,530
2020-10-12	$6.85	$7.04	$6.85	$7.04	$7.04	66,484,700
2020-10-09	$6.76	$6.85	$6.76	$6.83	$6.83	19,521,780
2020-10-08	$6.63	$6.63	$6.63	$6.63	$6.63	0
2020-10-07	$6.63	$6.63	$6.63	$6.63	$6.63	0
2020-10-06	$6.63	$6.63	$6.63	$6.63	$6.63	0
2020-10-05	$6.63	$6.63	$6.63	$6.63	$6.63	0
2020-10-02	$6.63	$6.63	$6.63	$6.63	$6.63	0
2020-10-01	$6.63	$6.63	$6.63	$6.63	$6.63	0
2020-09-30	$6.66	$6.71	$6.60	$6.63	$6.63	15,117,310
2020-09-29	$6.59	$6.66	$6.56	$6.63	$6.63	20,255,360
2020-09-28	$6.58	$6.61	$6.55	$6.56	$6.56	9,704,600
2020-09-25	$6.57	$6.62	$6.54	$6.57	$6.57	23,359,400
2020-09-24	$6.62	$6.64	$6.55	$6.55	$6.55	20,300,900
2020-09-23	$6.63	$6.70	$6.60	$6.68	$6.68	16,302,260
2020-09-22	$6.65	$6.72	$6.60	$6.62	$6.62	20,916,640
2020-09-21	$6.78	$6.78	$6.67	$6.67	$6.67	18,119,800
2020-09-18	$6.62	$6.76	$6.61	$6.75	$6.75	24,821,400
2020-09-17	$6.62	$6.68	$6.56	$6.62	$6.62	22,241,820
2020-09-16	$6.71	$6.71	$6.61	$6.64	$6.64	15,744,920
2020-09-15	$6.64	$6.72	$6.62	$6.70	$6.70	15,076,200
2020-09-14	$6.65	$6.69	$6.60	$6.65	$6.65	14,318,780
2020-09-11	$6.53	$6.63	$6.51	$6.63	$6.63	15,598,740
2020-09-10	$6.58	$6.66	$6.51	$6.53	$6.53	23,344,600
2020-09-09	$6.68	$6.68	$6.48	$6.53	$6.53	35,577,370
2020-09-08	$6.75	$6.79	$6.68	$6.75	$6.75	27,619,680
2020-09-07	$6.93	$6.99	$6.73	$6.75	$6.75	30,350,340
2020-09-04	$6.92	$6.99	$6.89	$6.97	$6.97	28,632,390
2020-09-03	$7.11	$7.15	$7.03	$7.06	$7.06	26,718,100
2020-09-02	$7.11	$7.14	$7.03	$7.11	$7.11	25,387,820
2020-09-01	$7.04	$7.09	$7.00	$7.09	$7.09	16,506,840
2020-08-31	$7.15	$7.20	$7.03	$7.04	$7.04	34,897,640
2020-08-28	$6.90	$7.13	$6.88	$7.12	$7.12	38,769,290
2020-08-27	$6.86	$6.91	$6.82	$6.91	$6.91	14,619,060
2020-08-26	$6.94	$7.01	$6.83	$6.86	$6.86	26,227,950
2020-08-25	$6.95	$7.02	$6.93	$6.95	$6.95	21,493,640
2020-08-24	$6.85	$6.95	$6.81	$6.93	$6.93	21,979,810
2020-08-21	$6.74	$6.85	$6.74	$6.82	$6.82	25,287,980
2020-08-20	$6.76	$6.79	$6.69	$6.72	$6.72	29,309,510
2020-08-19	$6.91	$6.91	$6.78	$6.79	$6.79	27,882,890
2020-08-18	$6.92	$6.95	$6.88	$6.92	$6.92	22,041,580
2020-08-17	$6.83	$6.95	$6.82	$6.93	$6.93	81,831,940
2020-08-14	$6.67	$6.82	$6.65	$6.82	$6.82	25,579,210
2020-08-13	$6.71	$6.76	$6.65	$6.67	$6.67	18,144,500
2020-08-12	$6.76	$6.78	$6.57	$6.69	$6.69	32,543,850
2020-08-11	$6.84	$6.96	$6.77	$6.77	$6.77	25,263,200
2020-08-10	$6.82	$6.88	$6.69	$6.83	$6.83	26,307,960
2020-08-07	$6.93	$6.95	$6.74	$6.84	$6.84	36,794,940
2020-08-06	$7.04	$7.05	$6.86	$6.95	$6.95	25,031,820
2020-08-05	$7.00	$7.06	$6.91	$7.03	$7.03	28,309,830
2020-08-04	$7.06	$7.08	$6.97	$7.00	$7.00	21,837,930
2020-08-03	$6.98	$7.06	$6.96	$7.05	$7.05	27,386,440
2020-07-31	$6.83	$6.99	$6.79	$6.91	$6.91	34,120,580
2020-07-30	$6.95	$6.95	$6.82	$6.84	$6.84	25,898,210
2020-07-29	$6.66	$6.90	$6.63	$6.90	$6.90	33,151,580
2020-07-28	$6.63	$6.69	$6.59	$6.67	$6.67	26,826,830
2020-07-27	$6.55	$6.64	$6.51	$6.57	$6.57	26,618,790
2020-07-24	$6.86	$6.86	$6.50	$6.55	$6.55	43,607,070
2020-07-23	$6.84	$6.92	$6.72	$6.90	$6.90	36,518,220
2020-07-22	$6.82	$6.98	$6.79	$6.88	$6.88	36,873,210
2020-07-21	$6.77	$6.84	$6.74	$6.82	$6.82	25,377,550
2020-07-20	$6.68	$6.77	$6.56	$6.76	$6.76	29,783,680
2020-07-17	$6.54	$6.72	$6.51	$6.62	$6.62	59,073,830
2020-07-16	$6.92	$6.98	$6.51	$6.54	$6.54	60,511,430
2020-07-15	$6.99	$7.06	$6.88	$6.92	$6.92	41,886,020
2020-07-14	$7.07	$7.07	$6.84	$6.97	$6.97	34,466,290
2020-07-13	$6.79	$7.08	$6.77	$7.05	$7.05	28,905,290
2020-07-10	$6.83	$6.88	$6.78	$6.80	$6.80	41,472,850
2020-07-09	$6.68	$6.90	$6.65	$6.89	$6.89	39,137,810
2020-07-08	$6.62	$6.72	$6.55	$6.68	$6.68	36,929,990
2020-07-07	$6.61	$6.77	$6.54	$6.63	$6.63	53,054,240
2020-07-06	$6.28	$6.60	$6.28	$6.56	$6.56	47,394,940
2020-07-03	$6.20	$6.27	$6.14	$6.27	$6.27	33,161,180
2020-07-02	$6.10	$6.17	$6.07	$6.16	$6.16	26,601,120
2020-07-01	$6.02	$6.11	$6.00	$6.10	$6.10	37,158,450
2020-06-30	$5.90	$6.02	$5.90	$6.00	$6.00	24,910,500
2020-06-29	$5.89	$5.91	$5.85	$5.87	$5.87	26,189,120
2020-06-26	$5.91	$5.91	$5.91	$5.91	$5.91	0
2020-06-25	$5.91	$5.91	$5.91	$5.91	$5.91	0
2020-06-24	$5.90	$5.93	$5.87	$5.91	$5.91	21,007,040
2020-06-23	$5.83	$5.90	$5.80	$5.89	$5.89	27,583,400
2020-06-22	$5.82	$5.86	$5.80	$5.83	$5.83	34,681,080
2020-06-19	$5.71	$5.83	$5.71	$5.82	$5.82	46,224,380
2020-06-18	$5.64	$5.71	$5.63	$5.71	$5.71	25,410,050
2020-06-17	$5.66	$5.67	$5.60	$5.64	$5.64	20,039,400
2020-06-16	$5.62	$5.64	$5.59	$5.64	$5.64	20,885,680
2020-06-15	$5.58	$5.63	$5.55	$5.55	$5.55	28,312,720
2020-06-12	$5.50	$5.63	$5.49	$5.60	$5.60	20,877,800
2020-06-11	$5.64	$5.67	$5.56	$5.59	$5.59	19,156,800
2020-06-10	$5.62	$5.65	$5.60	$5.65	$5.65	15,079,480
2020-06-09	$5.58	$5.63	$5.57	$5.61	$5.61	15,589,560
2020-06-08	$5.57	$5.65	$5.57	$5.58	$5.58	27,048,670
2020-06-05	$5.50	$5.55	$5.49	$5.54	$5.54	21,587,810
2020-06-04	$5.49	$5.52	$5.48	$5.51	$5.51	22,725,650
2020-06-03	$5.50	$5.52	$5.47	$5.48	$5.48	20,405,450
2020-06-02	$5.47	$5.50	$5.46	$5.49	$5.49	27,983,050
2020-06-01	$5.32	$5.48	$5.32	$5.47	$5.47	24,421,780
2020-05-29	$5.24	$5.30	$5.21	$5.28	$5.28	23,610,350
2020-05-28	$5.26	$5.30	$5.18	$5.25	$5.25	30,200,150
2020-05-27	$5.32	$5.32	$5.24	$5.25	$5.25	20,967,210
2020-05-26	$5.24	$5.32	$5.24	$5.32	$5.32	23,183,060
2020-05-25	$5.21	$5.24	$5.18	$5.22	$5.22	27,073,870
2020-05-22	$5.35	$5.35	$5.21	$5.22	$5.22	26,291,100
2020-05-21	$5.39	$5.41	$5.34	$5.35	$5.35	15,267,440
2020-05-20	$5.41	$5.42	$5.37	$5.39	$5.39	12,969,320
2020-05-19	$5.40	$5.43	$5.39	$5.42	$5.42	17,980,190
2020-05-18	$5.36	$5.40	$5.33	$5.36	$5.36	16,867,360
2020-05-15	$5.38	$5.40	$5.34	$5.36	$5.36	18,101,920
2020-05-14	$5.41	$5.41	$5.37	$5.37	$5.37	18,283,690
2020-05-13	$5.38	$5.43	$5.35	$5.43	$5.43	18,533,880
2020-05-12	$5.38	$5.40	$5.34	$5.39	$5.39	22,031,300
2020-05-11	$5.41	$5.45	$5.35	$5.37	$5.37	30,953,220
2020-05-08	$5.34	$5.43	$5.34	$5.39	$5.39	31,571,040
2020-05-07	$5.34	$5.35	$5.31	$5.32	$5.32	22,363,640
2020-05-06	$5.27	$5.34	$5.22	$5.34	$5.34	21,007,620
2020-05-05	$5.28	$5.28	$5.28	$5.28	$5.28	0
2020-05-04	$5.28	$5.28	$5.28	$5.28	$5.28	0
2020-05-01	$5.28	$5.28	$5.28	$5.28	$5.28	0
2020-04-30	$5.22	$5.30	$5.22	$5.28	$5.28	30,548,380
2020-04-29	$5.20	$5.23	$5.17	$5.20	$5.20	30,121,460
2020-04-28	$5.15	$5.22	$5.06	$5.20	$5.20	29,484,300
2020-04-27	$5.11	$5.17	$5.09	$5.15	$5.15	33,730,200
2020-04-24	$5.13	$5.16	$5.09	$5.10	$5.10	19,749,650
2020-04-23	$5.15	$5.18	$5.14	$5.15	$5.15	17,510,370
2020-04-22	$5.04	$5.15	$5.04	$5.15	$5.15	26,169,480
2020-04-21	$5.12	$5.13	$5.04	$5.09	$5.09	18,867,530
2020-04-20	$5.13	$5.15	$5.10	$5.15	$5.15	24,373,030
2020-04-17	$5.12	$5.16	$5.12	$5.12	$5.12	30,305,690
2020-04-16	$5.06	$5.09	$5.05	$5.08	$5.08	20,906,400
2020-04-15	$5.11	$5.14	$5.08	$5.08	$5.08	25,864,260
2020-04-14	$5.04	$5.12	$5.04	$5.12	$5.12	24,766,370
2020-04-13	$5.00	$5.06	$5.00	$5.02	$5.02	20,479,210
2020-04-10	$5.08	$5.13	$5.02	$5.05	$5.05	33,184,390
2020-04-09	$5.08	$5.11	$5.07	$5.08	$5.08	29,594,780
2020-04-08	$5.06	$5.08	$5.04	$5.06	$5.06	27,052,050
2020-04-07	$5.04	$5.10	$5.03	$5.08	$5.08	39,820,360
2020-04-06	$4.94	$4.94	$4.94	$4.94	$4.94	0
2020-04-03	$4.95	$4.99	$4.92	$4.94	$4.94	27,771,520
2020-04-02	$4.88	$4.98	$4.86	$4.98	$4.98	35,250,570
2020-04-01	$4.88	$4.98	$4.87	$4.89	$4.89	30,265,260
2020-03-31	$4.88	$4.93	$4.87	$4.89	$4.89	32,147,190
2020-03-30	$4.85	$4.88	$4.79	$4.85	$4.85	32,477,500
2020-03-27	$5.00	$5.01	$4.92	$4.92	$4.92	43,740,550
2020-03-26	$4.93	$4.99	$4.90	$4.93	$4.93	50,150,930
2020-03-25	$4.89	$4.98	$4.89	$4.97	$4.97	61,597,180
2020-03-24	$4.76	$4.80	$4.66	$4.79	$4.79	36,544,460
2020-03-23	$4.70	$4.76	$4.65	$4.67	$4.67	57,485,860
2020-03-20	$4.85	$4.89	$4.78	$4.88	$4.88	34,267,880
2020-03-19	$4.86	$4.88	$4.65	$4.80	$4.80	69,189,950
2020-03-18	$4.94	$5.06	$4.84	$4.85	$4.85	35,106,020
2020-03-17	$4.98	$5.07	$4.77	$4.93	$4.93	70,213,920
2020-03-16	$5.28	$5.29	$4.81	$4.96	$4.96	50,859,770
2020-03-13	$5.04	$5.33	$5.02	$5.27	$5.27	63,213,040
2020-03-12	$5.41	$5.41	$5.28	$5.34	$5.34	52,282,890
2020-03-11	$5.58	$5.58	$5.46	$5.47	$5.47	18,680,300
2020-03-10	$5.43	$5.58	$5.35	$5.57	$5.57	41,528,380
2020-03-09	$5.54	$5.55	$5.43	$5.43	$5.43	34,289,830
2020-03-06	$5.66	$5.70	$5.63	$5.64	$5.64	24,108,090
2020-03-05	$5.64	$5.74	$5.60	$5.74	$5.74	25,784,080
2020-03-04	$5.58	$5.58	$5.49	$5.57	$5.57	31,355,390
2020-03-03	$5.61	$5.68	$5.53	$5.57	$5.57	56,646,300
2020-03-02	$5.38	$5.58	$5.36	$5.53	$5.53	35,150,690
2020-02-28	$5.48	$5.49	$5.32	$5.33	$5.33	37,458,960
2020-02-27	$5.60	$5.64	$5.54	$5.57	$5.57	30,935,860
2020-02-26	$5.61	$5.67	$5.52	$5.55	$5.55	51,150,810
2020-02-25	$5.58	$5.71	$5.48	$5.71	$5.71	42,452,140
2020-02-24	$5.64	$5.69	$5.57	$5.67	$5.67	36,518,200
2020-02-21	$5.60	$5.68	$5.58	$5.64	$5.64	25,125,010
2020-02-20	$5.42	$5.62	$5.42	$5.61	$5.61	33,509,490
2020-02-19	$5.43	$5.49	$5.42	$5.43	$5.43	21,408,950
2020-02-18	$5.45	$5.45	$5.37	$5.44	$5.44	20,860,740
2020-02-17	$5.33	$5.46	$5.32	$5.46	$5.46	25,424,040
2020-02-14	$5.28	$5.37	$5.28	$5.32	$5.32	14,960,680
2020-02-13	$5.31	$5.33	$5.25	$5.29	$5.29	18,685,230
2020-02-12	$5.27	$5.32	$5.21	$5.32	$5.32	15,269,310
2020-02-11	$5.21	$5.30	$5.21	$5.27	$5.27	23,443,900
2020-02-10	$5.11	$5.21	$5.11	$5.21	$5.21	21,048,330
2020-02-07	$5.16	$5.17	$5.10	$5.17	$5.17	19,198,000
2020-02-06	$5.07	$5.21	$5.01	$5.18	$5.18	21,806,010
2020-02-05	$4.98	$5.13	$4.97	$5.07	$5.07	35,959,350
2020-02-04	$4.71	$4.96	$4.71	$4.96	$4.96	64,149,590
2020-02-03	$4.79	$4.90	$4.70	$4.70	$4.70	55,699,790
2020-01-31	$5.22	$5.22	$5.22	$5.22	$5.22	0
2020-01-30	$5.22	$5.22	$5.22	$5.22	$5.22	0
2020-01-29	$5.22	$5.22	$5.22	$5.22	$5.22	0
2020-01-28	$5.22	$5.22	$5.22	$5.22	$5.22	0
2020-01-27	$5.22	$5.22	$5.22	$5.22	$5.22	0
2020-01-24	$5.22	$5.22	$5.22	$5.22	$5.22	0
2020-01-23	$5.36	$5.38	$5.17	$5.22	$5.22	35,724,440
2020-01-22	$5.32	$5.45	$5.26	$5.43	$5.43	37,477,930
2020-01-21	$5.47	$5.47	$5.37	$5.37	$5.37	27,450,370
2020-01-20	$5.41	$5.48	$5.39	$5.48	$5.48	27,898,280
2020-01-17	$5.42	$5.45	$5.39	$5.41	$5.41	29,751,450
2020-01-16	$5.41	$5.42	$5.38	$5.40	$5.40	17,005,990
2020-01-15	$5.42	$5.44	$5.37	$5.41	$5.41	22,565,200
2020-01-14	$5.48	$5.49	$5.42	$5.42	$5.42	35,417,770
2020-01-13	$5.39	$5.47	$5.39	$5.47	$5.47	30,364,160
2020-01-10	$5.40	$5.42	$5.37	$5.39	$5.39	29,812,500
2020-01-09	$5.33	$5.40	$5.33	$5.40	$5.40	20,081,620
2020-01-08	$5.32	$5.36	$5.27	$5.29	$5.29	33,825,140
2020-01-07	$5.28	$5.34	$5.28	$5.34	$5.34	23,029,750
2020-01-06	$5.26	$5.34	$5.24	$5.28	$5.28	36,011,350
2020-01-03	$5.30	$5.32	$5.26	$5.29	$5.29	37,773,500
2020-01-02	$5.24	$5.32	$5.24	$5.30	$5.30	30,320,790
2020-01-01	$5.21	$5.21	$5.21	$5.21	$5.21	0
2019-12-31	$5.17	$5.21	$5.16	$5.21	$5.21	18,453,160
2019-12-30	$5.07	$5.18	$5.05	$5.17	$5.17	24,498,160
2019-12-27	$5.11	$5.15	$5.08	$5.09	$5.09	30,517,500
2019-12-26	$5.07	$5.11	$5.07	$5.11	$5.11	25,350,220
2019-12-25	$5.05	$5.08	$5.04	$5.07	$5.07	16,991,860
2019-12-24	$5.01	$5.06	$5.01	$5.05	$5.05	17,194,490
2019-12-23	$5.09	$5.11	$5.00	$5.01	$5.01	31,867,060
2019-12-20	$5.10	$5.13	$5.09	$5.10	$5.10	15,254,200
2019-12-19	$5.09	$5.11	$5.08	$5.10	$5.10	22,294,600
2019-12-18	$5.12	$5.15	$5.09	$5.10	$5.10	25,620,700
2019-12-17	$5.03	$5.15	$5.03	$5.12	$5.12	31,870,910
2019-12-16	$4.99	$5.04	$4.98	$5.04	$5.04	24,691,980
2019-12-13	$4.92	$5.00	$4.92	$4.99	$4.99	29,469,510
2019-12-12	$4.90	$4.91	$4.88	$4.89	$4.89	13,064,720
2019-12-11	$4.93	$4.93	$4.89	$4.90	$4.90	22,120,170
2019-12-10	$4.91	$4.93	$4.89	$4.93	$4.93	17,272,390
2019-12-09	$4.95	$4.95	$4.90	$4.91	$4.91	22,234,370
2019-12-06	$4.92	$4.94	$4.91	$4.94	$4.94	29,408,580
2019-12-05	$4.87	$4.92	$4.87	$4.91	$4.91	31,723,840
2019-12-04	$4.81	$4.86	$4.81	$4.86	$4.86	30,713,210
2019-12-03	$4.79	$4.84	$4.78	$4.84	$4.84	22,824,300
2019-12-02	$4.80	$4.83	$4.80	$4.81	$4.81	19,057,840
2019-11-29	$4.84	$4.84	$4.75	$4.79	$4.79	32,309,050
2019-11-28	$4.85	$4.87	$4.83	$4.85	$4.85	20,171,630
2019-11-27	$4.86	$4.88	$4.82	$4.85	$4.85	28,491,740
2019-11-26	$4.85	$4.88	$4.83	$4.86	$4.86	38,919,760
2019-11-25	$4.81	$4.84	$4.77	$4.84	$4.84	35,996,700
2019-11-22	$4.91	$4.96	$4.79	$4.81	$4.81	51,525,430
2019-11-21	$4.93	$4.94	$4.89	$4.91	$4.91	28,271,100
2019-11-20	$4.99	$4.99	$4.93	$4.94	$4.94	22,904,700
2019-11-19	$4.91	$5.00	$4.91	$4.99	$4.99	31,160,360
2019-11-18	$4.86	$4.92	$4.86	$4.91	$4.91	33,973,300
2019-11-15	$4.93	$4.95	$4.88	$4.88	$4.88	29,521,520
2019-11-14	$4.92	$4.95	$4.91	$4.94	$4.94	18,483,440
2019-11-13	$4.90	$4.93	$4.88	$4.92	$4.92	32,135,410
2019-11-12	$4.90	$4.92	$4.86	$4.90	$4.90	35,266,030
2019-11-11	$5.00	$5.00	$4.90	$4.91	$4.91	35,456,340
2019-11-08	$5.07	$5.07	$5.00	$5.01	$5.01	39,397,550
2019-11-07	$4.99	$5.04	$4.99	$5.01	$5.01	29,831,000
2019-11-06	$5.03	$5.04	$4.98	$5.00	$5.00	21,312,180
2019-11-05	$5.01	$5.06	$4.99	$5.03	$5.03	33,018,510
2019-11-04	$4.97	$5.01	$4.97	$4.99	$4.99	32,444,720
2019-11-01	$4.83	$4.97	$4.83	$4.97	$4.97	45,914,600
2019-10-31	$4.87	$4.88	$4.84	$4.84	$4.84	27,085,330
2019-10-30	$4.87	$4.87	$4.83	$4.85	$4.85	18,003,620
2019-10-29	$4.90	$4.91	$4.87	$4.88	$4.88	31,911,860
2019-10-28	$4.89	$4.89	$4.83	$4.88	$4.88	38,093,290
2019-10-25	$4.78	$4.84	$4.75	$4.83	$4.83	33,541,170
2019-10-24	$4.77	$4.80	$4.75	$4.77	$4.77	22,903,680
2019-10-23	$4.80	$4.81	$4.76	$4.77	$4.77	20,017,730
2019-10-22	$4.77	$4.81	$4.77	$4.81	$4.81	21,676,380
2019-10-21	$4.73	$4.77	$4.73	$4.77	$4.77	28,516,960
2019-10-18	$4.81	$4.83	$4.73	$4.74	$4.74	42,903,400
2019-10-17	$4.79	$4.80	$4.78	$4.79	$4.79	17,354,490
2019-10-16	$4.80	$4.83	$4.78	$4.78	$4.78	22,421,360
2019-10-15	$4.83	$4.83	$4.79	$4.80	$4.80	24,249,750
2019-10-14	$4.83	$4.87	$4.82	$4.83	$4.83	30,906,420
2019-10-11	$4.77	$4.80	$4.74	$4.78	$4.78	35,345,670
2019-10-10	$4.68	$4.76	$4.67	$4.76	$4.76	29,950,170
2019-10-09	$4.67	$4.69	$4.64	$4.69	$4.69	26,867,610
2019-10-08	$4.67	$4.73	$4.67	$4.69	$4.69	36,218,030
2019-10-07	$4.66	$4.66	$4.66	$4.66	$4.66	0
2019-10-04	$4.66	$4.66	$4.66	$4.66	$4.66	0
2019-10-03	$4.66	$4.66	$4.66	$4.66	$4.66	0
2019-10-02	$4.66	$4.66	$4.66	$4.66	$4.66	0
2019-10-01	$4.66	$4.66	$4.66	$4.66	$4.66	0
2019-09-30	$4.71	$4.72	$4.65	$4.66	$4.66	29,200,820
2019-09-27	$4.66	$4.72	$4.66	$4.71	$4.71	29,253,110
2019-09-26	$4.76	$4.77	$4.67	$4.67	$4.67	40,143,140
2019-09-25	$4.78	$4.79	$4.74	$4.75	$4.75	28,326,000
2019-09-24	$4.79	$4.84	$4.78	$4.80	$4.80	30,201,360
2019-09-23	$4.82	$4.85	$4.75	$4.79	$4.79	37,239,320
2019-09-20	$4.83	$4.84	$4.82	$4.83	$4.83	18,988,030
2019-09-19	$4.79	$4.82	$4.77	$4.82	$4.82	32,356,290
2019-09-18	$4.76	$4.79	$4.76	$4.77	$4.77	27,899,670
2019-09-17	$4.82	$4.82	$4.72	$4.75	$4.75	37,018,870
2019-09-16	$4.86	$4.87	$4.81	$4.83	$4.83	33,007,210
2019-09-13	$4.85	$4.85	$4.85	$4.85	$4.85	0
2019-09-12	$4.80	$4.85	$4.80	$4.85	$4.85	29,908,650
2019-09-11	$4.87	$4.89	$4.79	$4.80	$4.80	37,723,790
2019-09-10	$4.88	$4.89	$4.84	$4.87	$4.87	40,167,610
2019-09-09	$4.87	$4.89	$4.84	$4.89	$4.89	52,240,480
2019-09-06	$4.83	$4.84	$4.79	$4.83	$4.83	43,763,760
2019-09-05	$4.79	$4.86	$4.79	$4.81	$4.81	56,897,420
2019-09-04	$4.74	$4.78	$4.72	$4.78	$4.78	52,374,000
2019-09-03	$4.73	$4.74	$4.71	$4.74	$4.74	41,398,130
2019-09-02	$4.65	$4.74	$4.65	$4.73	$4.73	53,396,850
2019-08-30	$4.67	$4.69	$4.62	$4.64	$4.64	45,432,350
2019-08-29	$4.66	$4.66	$4.61	$4.63	$4.63	37,993,160
2019-08-28	$4.66	$4.67	$4.62	$4.65	$4.65	37,870,180
2019-08-27	$4.59	$4.70	$4.59	$4.66	$4.66	63,629,660
2019-08-26	$4.55	$4.59	$4.54	$4.57	$4.57	59,412,800
2019-08-23	$4.62	$4.65	$4.60	$4.63	$4.63	55,107,620
2019-08-22	$4.61	$4.62	$4.58	$4.61	$4.61	40,919,560
2019-08-21	$4.57	$4.62	$4.57	$4.60	$4.60	36,563,220
2019-08-20	$4.61	$4.62	$4.59	$4.60	$4.60	51,034,800
2019-08-19	$4.56	$4.63	$4.51	$4.62	$4.62	62,361,760
2019-08-16	$4.46	$4.54	$4.46	$4.49	$4.49	46,947,800
2019-08-15	$4.39	$4.47	$4.36	$4.47	$4.47	56,832,300
2019-08-14	$4.48	$4.50	$4.45	$4.45	$4.45	44,229,960
2019-08-13	$4.43	$4.45	$4.40	$4.42	$4.42	34,454,900
2019-08-12	$4.37	$4.46	$4.37	$4.46	$4.46	38,799,600
2019-08-09	$4.45	$4.46	$4.36	$4.36	$4.36	47,979,600
2019-08-08	$4.41	$4.44	$4.39	$4.43	$4.43	38,864,100
2019-08-07	$4.41	$4.42	$4.36	$4.37	$4.37	43,958,740
2019-08-06	$4.36	$4.40	$4.29	$4.38	$4.38	73,644,650
2019-08-05	$4.46	$4.51	$4.41	$4.41	$4.41	71,197,020
2019-08-02	$4.40	$4.51	$4.40	$4.50	$4.50	61,591,610
2019-08-01	$4.58	$4.60	$4.55	$4.57	$4.57	52,592,380
2019-07-31	$4.62	$4.63	$4.60	$4.60	$4.60	50,443,450
2019-07-30	$4.63	$4.69	$4.63	$4.65	$4.65	62,147,670
2019-07-29	$4.64	$4.64	$4.60	$4.63	$4.63	45,207,890
2019-07-26	$4.60	$4.64	$4.60	$4.63	$4.63	52,705,060
2019-07-25	$4.57	$4.62	$4.56	$4.62	$4.62	33,914,740
2019-07-24	$4.55	$4.60	$4.55	$4.57	$4.57	58,494,880
2019-07-23	$4.51	$4.54	$4.50	$4.53	$4.53	31,577,900
2019-07-22	$4.55	$4.57	$4.49	$4.52	$4.52	42,764,510
2019-07-19	$4.52	$4.58	$4.52	$4.55	$4.55	48,368,400
2019-07-18	$4.56	$4.57	$4.51	$4.51	$4.51	53,485,000
2019-07-17	$4.53	$4.60	$4.53	$4.57	$4.57	63,187,180
2019-07-16	$4.58	$4.58	$4.54	$4.55	$4.55	35,770,440
2019-07-15	$4.53	$4.61	$4.47	$4.58	$4.58	58,835,270
2019-07-12	$4.50	$4.56	$4.49	$4.55	$4.55	47,764,210
2019-07-11	$4.53	$4.58	$4.49	$4.51	$4.51	42,596,690
2019-07-10	$4.52	$4.54	$4.50	$4.51	$4.51	31,372,140
2019-07-09	$4.51	$4.53	$4.47	$4.51	$4.51	38,831,510
2019-07-08	$4.59	$4.60	$4.47	$4.52	$4.52	55,174,700
2019-07-05	$4.56	$4.63	$4.56	$4.62	$4.62	65,490,890
2019-07-04	$4.59	$4.62	$4.53	$4.56	$4.56	43,025,530
2019-07-03	$4.65	$4.65	$4.57	$4.59	$4.59	55,389,150
2019-07-02	$4.65	$4.67	$4.60	$4.66	$4.66	52,918,070
2019-07-01	$4.56	$4.65	$4.54	$4.65	$4.65	80,211,030
2019-06-28	$4.46	$4.47	$4.43	$4.46	$4.46	51,650,350
2019-06-27	$4.40	$4.48	$4.40	$4.46	$4.46	56,143,250
2019-06-26	$4.35	$4.41	$4.35	$4.40	$4.40	39,369,930
2019-06-25	$4.43	$4.43	$4.33	$4.39	$4.39	45,602,700
2019-06-24	$4.43	$4.45	$4.40	$4.43	$4.43	47,006,750
2019-06-21	$4.45	$4.46	$4.40	$4.43	$4.43	58,932,200
2019-06-20	$4.31	$4.45	$4.30	$4.42	$4.42	68,573,400
2019-06-19	$4.38	$4.39	$4.30	$4.31	$4.31	82,208,800
2019-06-18	$4.24	$4.26	$4.20	$4.25	$4.25	53,092,610
2019-06-17	$4.24	$4.29	$4.22	$4.23	$4.23	31,457,020
2019-06-14	$4.30	$4.33	$4.24	$4.25	$4.25	43,981,700
2019-06-13	$4.31	$4.31	$4.26	$4.30	$4.30	48,849,890
2019-06-12	$4.35	$4.35	$4.30	$4.31	$4.31	63,112,860
2019-06-11	$4.19	$4.36	$4.19	$4.35	$4.35	86,035,920
2019-06-10	$4.14	$4.21	$4.13	$4.19	$4.19	62,300,940
2019-06-07	$4.12	$4.12	$4.12	$4.12	$4.12	0
2019-06-06	$4.20	$4.20	$4.11	$4.12	$4.12	55,276,020
2019-06-05	$4.23	$4.24	$4.18	$4.19	$4.19	48,118,700
2019-06-04	$4.24	$4.25	$4.16	$4.19	$4.19	52,796,600
2019-06-03	$4.27	$4.31	$4.23	$4.25	$4.25	52,342,670
2019-05-31	$4.25	$4.30	$4.24	$4.26	$4.26	60,369,480
2019-05-30	$4.27	$4.27	$4.22	$4.26	$4.26	64,246,930
2019-05-29	$4.27	$4.32	$4.25	$4.28	$4.28	41,449,740
2019-05-28	$4.25	$4.32	$4.25	$4.27	$4.27	45,952,600
2019-05-27	$4.18	$4.27	$4.14	$4.25	$4.25	62,163,710
2019-05-24	$4.18	$4.23	$4.15	$4.18	$4.18	39,045,060
2019-05-23	$4.26	$4.27	$4.16	$4.17	$4.17	55,361,940
2019-05-22	$4.31	$4.34	$4.26	$4.29	$4.29	38,027,300
2019-05-21	$4.24	$4.35	$4.22	$4.32	$4.32	56,673,830
2019-05-20	$4.27	$4.27	$4.19	$4.23	$4.23	54,024,160
2019-05-17	$4.41	$4.42	$4.26	$4.28	$4.28	52,720,380
2019-05-16	$4.40	$4.42	$4.37	$4.41	$4.41	44,055,600
2019-05-15	$4.33	$4.43	$4.33	$4.40	$4.40	55,358,190
2019-05-14	$4.25	$4.34	$4.25	$4.29	$4.29	43,815,160
2019-05-13	$4.33	$4.36	$4.30	$4.32	$4.32	41,650,960
2019-05-10	$4.25	$4.40	$4.20	$4.39	$4.39	71,803,790
2019-05-09	$4.26	$4.27	$4.18	$4.21	$4.21	51,153,900
2019-05-08	$4.26	$4.36	$4.24	$4.27	$4.27	42,045,320
2019-05-07	$4.27	$4.37	$4.26	$4.33	$4.33	60,556,030
2019-05-06	$4.40	$4.48	$4.21	$4.25	$4.25	80,790,820
2019-05-03	$4.58	$4.58	$4.58	$4.58	$4.58	0
2019-05-02	$4.58	$4.58	$4.58	$4.58	$4.58	0
2019-05-01	$4.58	$4.58	$4.58	$4.58	$4.58	0
2019-04-30	$4.56	$4.61	$4.55	$4.58	$4.58	43,801,400
2019-04-29	$4.62	$4.66	$4.56	$4.58	$4.58	66,424,900
2019-04-26	$4.67	$4.69	$4.61	$4.62	$4.62	73,566,540
2019-04-25	$4.78	$4.81	$4.68	$4.69	$4.69	63,076,700
2019-04-24	$4.79	$4.82	$4.71	$4.81	$4.81	73,553,220
2019-04-23	$4.79	$4.82	$4.75	$4.77	$4.77	51,518,940
2019-04-22	$4.89	$4.89	$4.77	$4.79	$4.79	56,662,340
2019-04-19	$4.81	$4.90	$4.78	$4.89	$4.89	60,889,800
2019-04-18	$4.83	$4.85	$4.81	$4.82	$4.82	33,836,400
2019-04-17	$4.81	$4.87	$4.79	$4.83	$4.83	57,828,590
2019-04-16	$4.68	$4.82	$4.64	$4.81	$4.81	67,009,370
2019-04-15	$4.81	$4.86	$4.69	$4.70	$4.70	50,048,440
2019-04-12	$4.72	$4.76	$4.69	$4.73	$4.73	37,942,100
2019-04-11	$4.87	$4.88	$4.73	$4.74	$4.74	63,806,540
2019-04-10	$4.85	$4.93	$4.82	$4.88	$4.88	69,715,600
2019-04-09	$4.81	$4.87	$4.78	$4.86	$4.86	127,500,120
2019-04-08	$4.87	$4.90	$4.75	$4.80	$4.80	65,081,560
2019-04-05	$4.84	$4.84	$4.84	$4.84	$4.84	0
2019-04-04	$4.80	$4.85	$4.78	$4.84	$4.84	60,140,420
2019-04-03	$4.74	$4.80	$4.71	$4.80	$4.80	63,699,090
2019-04-02	$4.82	$4.82	$4.73	$4.75	$4.75	56,722,290
2019-04-01	$4.64	$4.80	$4.64	$4.80	$4.80	57,247,360
2019-03-29	$4.43	$4.62	$4.43	$4.61	$4.61	69,395,020
2019-03-28	$4.43	$4.48	$4.41	$4.43	$4.43	46,711,660
2019-03-27	$4.40	$4.45	$4.38	$4.44	$4.44	68,962,770
2019-03-26	$4.46	$4.48	$4.37	$4.37	$4.37	53,569,530
2019-03-25	$4.46	$4.53	$4.43	$4.44	$4.44	45,233,500
2019-03-22	$4.53	$4.55	$4.45	$4.54	$4.54	45,469,290
2019-03-21	$4.52	$4.56	$4.50	$4.53	$4.53	43,393,600
2019-03-20	$4.52	$4.55	$4.46	$4.53	$4.53	54,502,600
2019-03-19	$4.58	$4.58	$4.52	$4.55	$4.55	44,253,680
2019-03-18	$4.42	$4.58	$4.40	$4.58	$4.58	71,176,130
2019-03-15	$4.36	$4.47	$4.36	$4.42	$4.42	70,582,700
2019-03-14	$4.37	$4.41	$4.30	$4.34	$4.34	60,624,100
2019-03-13	$4.48	$4.48	$4.36	$4.39	$4.39	56,542,520
2019-03-12	$4.46	$4.54	$4.42	$4.48	$4.48	64,095,400
2019-03-11	$4.31	$4.46	$4.31	$4.45	$4.45	65,427,940
2019-03-08	$4.30	$4.46	$4.30	$4.32	$4.32	69,511,460
2019-03-07	$4.51	$4.52	$4.42	$4.46	$4.46	81,188,020
2019-03-06	$4.51	$4.53	$4.45	$4.53	$4.53	80,774,000
2019-03-05	$4.40	$4.51	$4.39	$4.50	$4.50	60,427,540
2019-03-04	$4.37	$4.52	$4.36	$4.42	$4.42	76,007,260
2019-03-01	$4.27	$4.32	$4.23	$4.32	$4.32	54,981,960
2019-02-28	$4.22	$4.26	$4.20	$4.24	$4.24	64,807,100
2019-02-27	$4.27	$4.30	$4.18	$4.22	$4.22	74,224,120
2019-02-26	$4.35	$4.37	$4.24	$4.28	$4.28	67,444,140
2019-02-25	$4.15	$4.36	$4.15	$4.35	$4.35	68,865,900
2019-02-22	$3.98	$4.10	$3.96	$4.09	$4.09	74,924,100
2019-02-21	$3.99	$4.06	$3.96	$3.98	$3.98	72,700,510
2019-02-20	$3.96	$4.00	$3.95	$3.99	$3.99	61,597,840
2019-02-19	$4.00	$4.03	$3.93	$3.96	$3.96	86,194,750
2019-02-18	$3.85	$3.98	$3.85	$3.98	$3.98	70,287,210
2019-02-15	$3.88	$3.88	$3.82	$3.83	$3.83	63,680,020
2019-02-14	$3.86	$3.91	$3.85	$3.89	$3.89	60,559,520
2019-02-13	$3.78	$3.89	$3.78	$3.86	$3.86	59,609,600
2019-02-12	$3.74	$3.79	$3.73	$3.78	$3.78	59,487,400
2019-02-11	$3.62	$3.74	$3.62	$3.74	$3.74	56,898,080
2019-02-08	$3.63	$3.63	$3.63	$3.63	$3.63	0
2019-02-07	$3.63	$3.63	$3.63	$3.63	$3.63	0
2019-02-06	$3.63	$3.63	$3.63	$3.63	$3.63	0
2019-02-05	$3.63	$3.63	$3.63	$3.63	$3.63	0
2019-02-04	$3.63	$3.63	$3.63	$3.63	$3.63	0
2019-02-01	$3.55	$3.63	$3.55	$3.63	$3.63	52,080,770
2019-01-31	$3.52	$3.55	$3.51	$3.53	$3.53	40,447,830
2019-01-30	$3.52	$3.55	$3.50	$3.50	$3.50	43,615,100
2019-01-29	$3.53	$3.55	$3.48	$3.54	$3.54	40,597,120
2019-01-28	$3.55	$3.59	$3.53	$3.53	$3.53	40,565,200
2019-01-25	$3.50	$3.55	$3.49	$3.52	$3.52	42,701,200
2019-01-24	$3.48	$3.51	$3.45	$3.50	$3.50	36,985,900
2019-01-23	$3.46	$3.49	$3.46	$3.48	$3.48	30,279,770
2019-01-22	$3.52	$3.52	$3.46	$3.47	$3.47	39,040,640
2019-01-21	$3.52	$3.55	$3.50	$3.53	$3.53	41,773,900
2019-01-18	$3.45	$3.51	$3.45	$3.51	$3.51	51,422,000
2019-01-17	$3.48	$3.48	$3.44	$3.44	$3.44	38,943,220
2019-01-16	$3.47	$3.49	$3.46	$3.48	$3.48	32,749,040
2019-01-15	$3.39	$3.48	$3.39	$3.48	$3.48	50,685,160
2019-01-14	$3.43	$3.44	$3.39	$3.39	$3.39	37,173,200
2019-01-11	$3.42	$3.45	$3.40	$3.43	$3.43	42,567,100
2019-01-10	$3.42	$3.44	$3.40	$3.41	$3.41	36,897,740
2019-01-09	$3.39	$3.47	$3.39	$3.42	$3.42	67,112,830
2019-01-08	$3.37	$3.39	$3.36	$3.38	$3.38	46,040,800
2019-01-07	$3.36	$3.39	$3.35	$3.38	$3.38	53,771,300
2019-01-04	$3.21	$3.34	$3.21	$3.34	$3.34	57,372,010
2019-01-03	$3.26	$3.30	$3.24	$3.24	$3.24	36,309,400
2019-01-02	$3.32	$3.33	$3.24	$3.26	$3.26	47,046,630
2019-01-01	$3.31	$3.31	$3.31	$3.31	$3.31	0
2018-12-31	$3.31	$3.31	$3.31	$3.31	$3.31	0
2018-12-28	$3.31	$3.33	$3.28	$3.31	$3.31	45,994,450
2018-12-27	$3.38	$3.38	$3.30	$3.30	$3.30	37,887,320
2018-12-26	$3.37	$3.37	$3.37	$3.37	$3.37	0
2018-12-25	$3.37	$3.37	$3.37	$3.37	$3.37	0
2018-12-24	$3.33	$3.37	$3.32	$3.37	$3.37	36,975,920
2018-12-21	$3.39	$3.39	$3.32	$3.35	$3.35	46,920,620
2018-12-20	$3.40	$3.41	$3.37	$3.40	$3.40	56,324,220
2018-12-19	$3.46	$3.46	$3.40	$3.41	$3.41	44,216,300
2018-12-18	$3.48	$3.50	$3.43	$3.45	$3.45	50,995,430
2018-12-17	$3.50	$3.50	$3.46	$3.49	$3.49	49,842,200
2018-12-14	$3.58	$3.58	$3.50	$3.51	$3.51	36,138,020
2018-12-13	$3.51	$3.60	$3.50	$3.58	$3.58	46,091,060
2018-12-12	$3.50	$3.52	$3.50	$3.51	$3.51	31,370,780
2018-12-11	$3.48	$3.50	$3.47	$3.50	$3.50	33,507,600
2018-12-10	$3.50	$3.51	$3.46	$3.47	$3.47	29,738,220
2018-12-07	$3.54	$3.54	$3.52	$3.53	$3.53	29,639,780
2018-12-06	$3.60	$3.61	$3.53	$3.53	$3.53	46,695,890
2018-12-05	$3.61	$3.65	$3.59	$3.63	$3.63	40,847,520
2018-12-04	$3.65	$3.65	$3.62	$3.65	$3.65	20,429,020
2018-12-03	$3.63	$3.67	$3.60	$3.66	$3.66	47,161,320
2018-11-30	$3.49	$3.53	$3.47	$3.53	$3.53	40,252,830
2018-11-29	$3.56	$3.58	$3.49	$3.49	$3.49	26,036,210
2018-11-28	$3.49	$3.55	$3.47	$3.55	$3.55	32,010,070
2018-11-27	$3.50	$3.52	$3.47	$3.49	$3.49	23,954,180
2018-11-26	$3.47	$3.52	$3.47	$3.49	$3.49	24,551,100
2018-11-23	$3.58	$3.59	$3.49	$3.49	$3.49	34,925,600
2018-11-22	$3.60	$3.62	$3.57	$3.59	$3.59	28,562,800
2018-11-21	$3.56	$3.61	$3.55	$3.60	$3.60	18,838,100
2018-11-20	$3.66	$3.67	$3.58	$3.59	$3.59	19,151,140
2018-11-19	$3.65	$3.69	$3.64	$3.69	$3.69	15,692,100
2018-11-16	$3.63	$3.68	$3.61	$3.66	$3.66	25,213,500
2018-11-15	$3.58	$3.63	$3.57	$3.63	$3.63	14,510,220
2018-11-14	$3.61	$3.62	$3.58	$3.59	$3.59	15,258,480
2018-11-13	$3.53	$3.65	$3.52	$3.63	$3.63	44,601,780
2018-11-12	$3.49	$3.57	$3.48	$3.57	$3.57	28,169,220
2018-11-09	$3.52	$3.53	$3.49	$3.50	$3.50	21,852,600
2018-11-08	$3.58	$3.59	$3.53	$3.54	$3.54	22,066,200
2018-11-07	$3.57	$3.60	$3.54	$3.55	$3.55	13,813,920
2018-11-06	$3.60	$3.60	$3.53	$3.57	$3.57	28,190,500
2018-11-05	$3.64	$3.64	$3.56	$3.61	$3.61	26,638,530
2018-11-02	$3.57	$3.65	$3.56	$3.64	$3.64	33,904,730
2018-11-01	$3.48	$3.55	$3.48	$3.48	$3.48	21,531,980
2018-10-31	$3.41	$3.46	$3.39	$3.43	$3.43	15,211,560
2018-10-30	$3.36	$3.44	$3.31	$3.39	$3.39	21,472,320
2018-10-29	$3.48	$3.48	$3.37	$3.38	$3.38	19,317,260
2018-10-26	$3.52	$3.54	$3.47	$3.48	$3.48	9,817,200
2018-10-25	$3.43	$3.52	$3.41	$3.51	$3.51	16,983,200
2018-10-24	$3.52	$3.56	$3.48	$3.51	$3.51	19,178,220
2018-10-23	$3.61	$3.63	$3.50	$3.52	$3.52	23,906,120
2018-10-22	$3.49	$3.65	$3.49	$3.62	$3.62	33,918,880
2018-10-19	$3.34	$3.45	$3.32	$3.45	$3.45	28,254,660
2018-10-18	$3.40	$3.41	$3.36	$3.36	$3.36	21,393,960
2018-10-17	$3.43	$3.45	$3.36	$3.42	$3.42	18,567,850
2018-10-16	$3.46	$3.47	$3.37	$3.39	$3.39	21,961,700
2018-10-15	$3.51	$3.52	$3.43	$3.44	$3.44	13,378,200
2018-10-12	$3.44	$3.52	$3.41	$3.49	$3.49	38,290,520
2018-10-11	$3.57	$3.57	$3.44	$3.44	$3.44	40,076,680
2018-10-10	$3.69	$3.71	$3.64	$3.66	$3.66	16,392,220
2018-10-09	$3.69	$3.73	$3.67	$3.69	$3.69	20,326,700
2018-10-08	$3.80	$3.80	$3.68	$3.69	$3.69	23,517,900
2018-10-05	$3.87	$3.87	$3.87	$3.87	$3.87	0
2018-10-04	$3.87	$3.87	$3.87	$3.87	$3.87	0
2018-10-03	$3.87	$3.87	$3.87	$3.87	$3.87	0
2018-10-02	$3.87	$3.87	$3.87	$3.87	$3.87	0
2018-10-01	$3.87	$3.87	$3.87	$3.87	$3.87	0
2018-09-28	$3.84	$3.87	$3.83	$3.87	$3.87	14,957,500
2018-09-27	$3.84	$3.87	$3.83	$3.83	$3.83	10,330,310
2018-09-26	$3.84	$3.90	$3.83	$3.87	$3.87	14,525,820
2018-09-25	$3.84	$3.84	$3.82	$3.83	$3.83	11,346,900
2018-09-24	$3.86	$3.86	$3.86	$3.86	$3.86	0
2018-09-21	$3.77	$3.87	$3.76	$3.86	$3.86	22,650,720
2018-09-20	$3.76	$3.78	$3.75	$3.76	$3.76	16,463,920
2018-09-19	$3.69	$3.79	$3.69	$3.76	$3.76	21,257,530
2018-09-18	$3.65	$3.71	$3.63	$3.71	$3.71	24,430,220
2018-09-17	$3.68	$3.68	$3.64	$3.65	$3.65	18,798,600
2018-09-14	$3.69	$3.70	$3.67	$3.69	$3.69	21,581,920
2018-09-13	$3.70	$3.71	$3.64	$3.69	$3.69	20,079,570
2018-09-12	$3.71	$3.71	$3.66	$3.67	$3.67	19,838,170
2018-09-11	$3.70	$3.73	$3.69	$3.71	$3.71	14,280,860
2018-09-10	$3.77	$3.77	$3.70	$3.71	$3.71	12,788,400
2018-09-07	$3.79	$3.85	$3.76	$3.78	$3.78	13,133,140
2018-09-06	$3.82	$3.85	$3.77	$3.78	$3.78	14,028,700
2018-09-05	$3.89	$3.89	$3.82	$3.82	$3.82	11,245,600
2018-09-04	$3.86	$3.91	$3.84	$3.90	$3.90	9,359,700
2018-09-03	$3.86	$3.86	$3.82	$3.85	$3.85	9,068,270
2018-08-31	$3.89	$3.90	$3.85	$3.87	$3.87	8,985,700
2018-08-30	$3.96	$3.96	$3.89	$3.90	$3.90	20,499,900
2018-08-29	$3.96	$3.97	$3.94	$3.94	$3.94	8,536,400
2018-08-28	$3.99	$3.99	$3.95	$3.97	$3.97	10,015,500
2018-08-27	$3.86	$3.98	$3.86	$3.97	$3.97	19,359,770
2018-08-24	$3.86	$3.89	$3.83	$3.86	$3.86	9,953,170
2018-08-23	$3.86	$3.89	$3.82	$3.87	$3.87	19,473,000
2018-08-22	$3.88	$3.88	$3.84	$3.86	$3.86	7,695,280
2018-08-21	$3.80	$3.89	$3.80	$3.88	$3.88	16,295,880
2018-08-20	$3.78	$3.80	$3.73	$3.80	$3.80	16,685,300
2018-08-17	$3.86	$3.88	$3.76	$3.77	$3.77	17,680,820
2018-08-16	$3.85	$3.91	$3.80	$3.84	$3.84	25,566,330
2018-08-15	$3.97	$3.97	$3.87	$3.88	$3.88	17,442,650
2018-08-14	$3.98	$4.00	$3.95	$3.97	$3.97	6,557,310
2018-08-13	$3.90	$4.00	$3.90	$3.99	$3.99	10,133,660
2018-08-10	$3.95	$4.02	$3.95	$3.99	$3.99	10,019,910
2018-08-09	$3.85	$3.99	$3.84	$3.98	$3.98	29,310,740
2018-08-08	$3.94	$3.94	$3.85	$3.86	$3.86	16,855,360
2018-08-07	$3.81	$3.95	$3.80	$3.95	$3.95	30,208,480
2018-08-06	$3.89	$3.91	$3.79	$3.81	$3.81	21,943,120
2018-08-03	$3.99	$4.00	$3.88	$3.89	$3.89	15,583,120
2018-08-02	$4.08	$4.10	$3.93	$3.99	$3.99	25,095,620
2018-08-01	$4.22	$4.22	$4.11	$4.11	$4.11	12,570,910
2018-07-31	$4.18	$4.21	$4.17	$4.20	$4.20	10,252,110
2018-07-30	$4.23	$4.24	$4.16	$4.18	$4.18	14,277,100
2018-07-27	$4.31	$4.31	$4.22	$4.24	$4.24	12,091,020
2018-07-26	$4.32	$4.34	$4.25	$4.26	$4.26	13,118,020
2018-07-25	$4.34	$4.34	$4.31	$4.33	$4.33	19,504,920
2018-07-24	$4.24	$4.34	$4.24	$4.32	$4.32	26,423,430
2018-07-23	$4.21	$4.24	$4.19	$4.24	$4.24	18,009,350
2018-07-20	$4.17	$4.25	$4.14	$4.23	$4.23	32,374,410
2018-07-19	$4.23	$4.24	$4.18	$4.19	$4.19	13,786,660
2018-07-18	$4.26	$4.27	$4.19	$4.20	$4.20	12,071,000
2018-07-17	$4.26	$4.26	$4.20	$4.24	$4.24	13,286,500
2018-07-16	$4.26	$4.30	$4.24	$4.26	$4.26	11,480,100
2018-07-13	$4.25	$4.27	$4.22	$4.27	$4.27	9,651,040
2018-07-12	$4.12	$4.27	$4.12	$4.25	$4.25	17,963,300
2018-07-11	$4.16	$4.16	$4.08	$4.13	$4.13	26,777,700
2018-07-10	$4.19	$4.21	$4.16	$4.20	$4.20	18,139,940
2018-07-09	$4.07	$4.19	$4.06	$4.19	$4.19	17,166,520
2018-07-06	$4.04	$4.11	$3.98	$4.05	$4.05	49,897,940
2018-07-05	$4.07	$4.12	$4.00	$4.02	$4.02	25,963,300
2018-07-04	$4.16	$4.17	$4.07	$4.08	$4.08	18,565,340
2018-07-03	$4.18	$4.20	$4.05	$4.17	$4.17	50,957,660
2018-07-02	$4.27	$4.28	$4.14	$4.18	$4.18	17,640,360
2018-06-29	$4.15	$4.28	$4.15	$4.27	$4.27	16,228,560
2018-06-28	$4.18	$4.22	$4.15	$4.15	$4.15	13,899,480
2018-06-27	$4.30	$4.31	$4.18	$4.19	$4.19	11,893,340
2018-06-26	$4.30	$4.31	$4.24	$4.29	$4.29	8,059,420
2018-06-25	$4.43	$4.43	$4.31	$4.31	$4.31	4,775,200
2018-06-22	$4.31	$4.35	$4.26	$4.35	$4.35	4,575,780
2018-06-21	$4.38	$4.42	$4.32	$4.32	$4.32	3,958,860
2018-06-20	$4.37	$4.42	$4.32	$4.38	$4.38	6,084,000
2018-06-19	$4.57	$4.57	$4.35	$4.37	$4.37	11,885,840
2018-06-18	$4.59	$4.59	$4.59	$4.59	$4.59	0
2018-06-15	$4.62	$4.64	$4.56	$4.59	$4.59	3,041,600
2018-06-14	$4.65	$4.68	$4.60	$4.63	$4.63	4,796,750
2018-06-13	$4.71	$4.71	$4.64	$4.65	$4.65	2,346,280
2018-06-12	$4.65	$4.72	$4.64	$4.71	$4.71	5,512,300
2018-06-11	$4.60	$4.67	$4.60	$4.65	$4.65	5,750,010
2018-06-08	$4.69	$4.69	$4.61	$4.64	$4.64	4,180,930
2018-06-07	$4.72	$4.73	$4.69	$4.69	$4.69	4,853,290
2018-06-06	$4.72	$4.72	$4.70	$4.71	$4.71	1,659,900
2018-06-05	$4.68	$4.73	$4.62	$4.72	$4.72	6,257,840
2018-06-04	$4.64	$4.67	$4.61	$4.64	$4.64	3,189,720
2018-06-01	$4.60	$4.64	$4.59	$4.60	$4.60	2,278,920
2018-05-31	$4.58	$4.65	$4.57	$4.64	$4.64	2,850,160
2018-05-30	$4.63	$4.64	$4.54	$4.56	$4.56	5,373,340
2018-05-29	$4.69	$4.71	$4.64	$4.65	$4.65	2,694,410
2018-05-28	$4.65	$4.72	$4.64	$4.69	$4.69	2,416,510
2018-05-25	$4.68	$4.70	$4.64	$4.65	$4.65	2,394,300
2018-05-24	$4.73	$4.74	$4.68	$4.68	$4.68	2,564,740
2018-05-23	$4.77	$4.79	$4.73	$4.73	$4.73	2,786,980
2018-05-22	$4.81	$4.81	$4.76	$4.80	$4.80	5,148,400
2018-05-21	$4.80	$4.84	$4.80	$4.81	$4.81	4,540,760
2018-05-18	$4.76	$4.79	$4.73	$4.79	$4.79	2,795,160
2018-05-17	$4.79	$4.81	$4.75	$4.76	$4.76	3,471,680
2018-05-16	$4.81	$4.83	$4.79	$4.79	$4.79	3,624,780
2018-05-15	$4.83	$4.83	$4.78	$4.82	$4.82	3,802,200
2018-05-14	$4.75	$4.82	$4.75	$4.80	$4.80	7,704,630
2018-05-11	$4.79	$4.79	$4.74	$4.75	$4.75	2,533,800
2018-05-10	$4.76	$4.79	$4.75	$4.79	$4.79	3,293,810
2018-05-09	$4.75	$4.76	$4.74	$4.76	$4.76	5,919,070
2018-05-08	$4.70	$4.78	$4.70	$4.77	$4.77	6,530,460
2018-05-07	$4.62	$4.71	$4.62	$4.71	$4.71	6,307,850
2018-05-04	$4.64	$4.66	$4.62	$4.62	$4.62	4,426,830
2018-05-03	$4.58	$4.65	$4.54	$4.65	$4.65	5,664,440
2018-05-02	$4.58	$4.62	$4.55	$4.58	$4.58	3,908,560
2018-05-01	$4.58	$4.58	$4.58	$4.58	$4.58	0
2018-04-30	$4.58	$4.58	$4.58	$4.58	$4.58	0
2018-04-27	$4.56	$4.59	$4.54	$4.58	$4.58	3,728,220
2018-04-26	$4.67	$4.67	$4.55	$4.55	$4.55	5,144,800
2018-04-25	$4.69	$4.70	$4.67	$4.68	$4.68	7,054,680
2018-04-24	$4.61	$4.70	$4.61	$4.70	$4.70	8,537,580
2018-04-23	$4.63	$4.65	$4.57	$4.61	$4.61	3,651,300
2018-04-20	$4.69	$4.71	$4.62	$4.63	$4.63	4,986,300
2018-04-19	$4.63	$4.71	$4.60	$4.70	$4.70	7,875,040
2018-04-18	$4.65	$4.66	$4.54	$4.63	$4.63	7,138,510
2018-04-17	$4.71	$4.73	$4.62	$4.63	$4.63	5,622,570
2018-04-16	$4.77	$4.78	$4.69	$4.71	$4.71	6,344,120
2018-04-13	$4.82	$4.86	$4.77	$4.78	$4.78	3,002,780
2018-04-12	$4.83	$4.85	$4.80	$4.80	$4.80	4,397,580
2018-04-11	$4.83	$4.88	$4.83	$4.85	$4.85	5,989,880
2018-04-10	$4.76	$4.83	$4.75	$4.83	$4.83	5,900,800
2018-04-09	$4.76	$4.80	$4.73	$4.75	$4.75	4,709,600
2018-04-06	$4.79	$4.79	$4.79	$4.79	$4.79	0
2018-04-05	$4.79	$4.79	$4.79	$4.79	$4.79	0
2018-04-04	$4.79	$4.85	$4.77	$4.79	$4.79	4,471,340
2018-04-03	$4.79	$4.83	$4.76	$4.79	$4.79	6,395,660
2018-04-02	$4.84	$4.89	$4.82	$4.83	$4.83	6,213,770
2018-03-30	$4.83	$4.87	$4.81	$4.85	$4.85	5,367,680
2018-03-29	$4.75	$4.85	$4.70	$4.83	$4.83	8,137,790
2018-03-28	$4.79	$4.82	$4.73	$4.75	$4.75	6,855,120
2018-03-27	$4.81	$4.85	$4.78	$4.84	$4.84	8,384,240
2018-03-26	$4.69	$4.77	$4.64	$4.77	$4.77	9,589,340
2018-03-23	$4.80	$4.82	$4.65	$4.75	$4.75	16,046,780
2018-03-22	$4.98	$5.00	$4.91	$4.91	$4.91	8,119,970
2018-03-21	$5.03	$5.08	$4.98	$4.98	$4.98	5,208,350
2018-03-20	$5.00	$5.03	$4.96	$5.02	$5.02	6,607,470
2018-03-19	$5.04	$5.07	$5.00	$5.03	$5.03	3,409,470
2018-03-16	$5.10	$5.11	$5.03	$5.05	$5.05	3,482,850
2018-03-15	$5.07	$5.12	$5.03	$5.10	$5.10	4,486,160
2018-03-14	$5.08	$5.11	$5.00	$5.07	$5.07	3,749,000
2018-03-13	$5.14	$5.15	$5.10	$5.10	$5.10	4,650,200
2018-03-12	$5.12	$5.16	$5.12	$5.14	$5.14	5,493,840
2018-03-09	$5.03	$5.11	$5.03	$5.10	$5.10	9,459,750
2018-03-08	$4.96	$5.03	$4.94	$5.02	$5.02	6,365,880
2018-03-07	$5.02	$5.03	$4.96	$4.96	$4.96	4,739,300
2018-03-06	$4.97	$5.01	$4.93	$5.01	$5.01	5,219,840
2018-03-05	$4.96	$4.98	$4.92	$4.94	$4.94	3,396,240
2018-03-02	$4.95	$4.99	$4.94	$4.95	$4.95	5,296,380
2018-03-01	$4.91	$5.01	$4.90	$4.99	$4.99	5,833,740
2018-02-28	$4.94	$4.98	$4.87	$4.94	$4.94	5,726,020
2018-02-27	$5.05	$5.05	$4.96	$4.96	$4.96	7,172,030
2018-02-26	$4.96	$5.06	$4.93	$5.04	$5.04	10,367,210
2018-02-23	$4.95	$4.97	$4.91	$4.94	$4.94	6,327,460
2018-02-22	$4.90	$4.96	$4.88	$4.95	$4.95	8,764,180
2018-02-21	$4.84	$4.84	$4.84	$4.84	$4.84	0
2018-02-20	$4.84	$4.84	$4.84	$4.84	$4.84	0
2018-02-19	$4.84	$4.84	$4.84	$4.84	$4.84	0
2018-02-16	$4.84	$4.84	$4.84	$4.84	$4.84	0
2018-02-15	$4.84	$4.84	$4.84	$4.84	$4.84	0
2018-02-14	$4.79	$4.84	$4.77	$4.84	$4.84	7,616,060
2018-02-13	$4.78	$4.86	$4.78	$4.79	$4.79	10,761,910
2018-02-12	$4.62	$4.76	$4.62	$4.74	$4.74	10,675,730
2018-02-09	$4.66	$4.69	$4.52	$4.59	$4.59	16,375,670
2018-02-08	$4.72	$4.81	$4.71	$4.79	$4.79	11,672,330
2018-02-07	$4.93	$4.95	$4.73	$4.73	$4.73	21,039,630
2018-02-06	$4.96	$4.96	$4.84	$4.86	$4.86	16,641,770
2018-02-05	$5.01	$5.06	$5.00	$5.04	$5.04	12,045,580
2018-02-02	$5.05	$5.11	$4.99	$5.10	$5.10	15,383,800
2018-02-01	$5.18	$5.18	$5.04	$5.07	$5.07	15,351,160
2018-01-31	$5.16	$5.21	$5.14	$5.18	$5.18	11,600,110
2018-01-30	$5.22	$5.24	$5.17	$5.18	$5.18	13,160,070
2018-01-29	$5.37	$5.37	$5.22	$5.25	$5.25	15,887,180
2018-01-26	$5.35	$5.40	$5.33	$5.37	$5.37	7,626,430
2018-01-25	$5.38	$5.40	$5.34	$5.36	$5.36	12,174,460
2018-01-24	$5.40	$5.41	$5.34	$5.40	$5.40	16,533,330
2018-01-23	$5.37	$5.41	$5.37	$5.41	$5.41	13,868,200
2018-01-22	$5.24	$5.37	$5.24	$5.37	$5.37	19,130,070
2018-01-19	$5.25	$5.30	$5.23	$5.24	$5.24	15,407,590
2018-01-18	$5.24	$5.30	$5.23	$5.25	$5.25	20,041,580
2018-01-17	$5.31	$5.31	$5.21	$5.25	$5.25	24,626,940
2018-01-16	$5.24	$5.31	$5.24	$5.30	$5.30	22,389,860
2018-01-15	$5.27	$5.32	$5.24	$5.25	$5.25	16,370,790
2018-01-12	$5.24	$5.28	$5.23	$5.27	$5.27	16,872,940
2018-01-11	$5.24	$5.26	$5.21	$5.25	$5.25	12,637,160
2018-01-10	$5.23	$5.26	$5.20	$5.25	$5.25	19,724,650
2018-01-09	$5.17	$5.24	$5.16	$5.23	$5.23	9,840,240
2018-01-08	$5.16	$5.20	$5.14	$5.18	$5.18	11,057,060
2018-01-05	$5.15	$5.18	$5.13	$5.16	$5.16	11,157,320
2018-01-04	$5.11	$5.16	$5.10	$5.15	$5.15	15,461,680
2018-01-03	$5.07	$5.14	$5.06	$5.11	$5.11	32,611,170
2018-01-02	$5.03	$5.07	$5.02	$5.07	$5.07	26,423,410
2018-01-01	$5.02	$5.02	$5.02	$5.02	$5.02	0
2017-12-29	$5.00	$5.04	$4.99	$5.02	$5.02	25,048,560
2017-12-28	$4.94	$5.02	$4.92	$4.99	$4.99	14,368,640
2017-12-27	$5.01	$5.01	$4.95	$4.95	$4.95	11,776,600
2017-12-26	$5.00	$5.01	$4.95	$5.01	$5.01	15,030,790
2017-12-25	$5.04	$5.07	$4.99	$5.01	$5.01	10,966,350
2017-12-22	$5.05	$5.07	$5.03	$5.04	$5.04	10,125,610
2017-12-21	$4.97	$5.06	$4.95	$5.05	$5.05	15,349,900
2017-12-20	$4.97	$4.99	$4.96	$4.97	$4.97	7,204,130
2017-12-19	$4.93	$4.99	$4.93	$4.99	$4.99	9,775,600
2017-12-18	$4.93	$4.97	$4.91	$4.93	$4.93	7,721,480
2017-12-15	$4.99	$5.00	$4.92	$4.93	$4.93	11,398,840
2017-12-14	$5.02	$5.04	$4.98	$5.00	$5.00	6,526,820
2017-12-13	$4.96	$5.03	$4.96	$5.02	$5.02	10,124,330
2017-12-12	$5.01	$5.04	$4.97	$4.97	$4.97	10,700,890
2017-12-11	$4.90	$5.02	$4.90	$5.02	$5.02	10,367,660
2017-12-08	$4.82	$4.92	$4.82	$4.90	$4.90	12,953,830
2017-12-07	$4.91	$4.92	$4.83	$4.83	$4.83	11,755,390
2017-12-06	$4.91	$4.93	$4.84	$4.93	$4.93	11,301,990
2017-12-05	$4.93	$4.97	$4.90	$4.92	$4.92	10,131,600
2017-12-04	$4.91	$4.98	$4.90	$4.94	$4.94	8,667,650
2017-12-01	$4.88	$4.96	$4.88	$4.90	$4.90	7,890,300
2017-11-30	$4.94	$4.97	$4.87	$4.89	$4.89	8,141,570
2017-11-29	$4.99	$5.00	$4.90	$4.96	$4.96	13,101,460
2017-11-28	$4.94	$4.99	$4.93	$4.99	$4.99	11,394,760
2017-11-27	$5.04	$5.06	$4.93	$4.95	$4.95	14,306,560
2017-11-24	$5.05	$5.11	$5.00	$5.08	$5.08	12,566,770
2017-11-23	$5.27	$5.27	$5.06	$5.07	$5.07	22,257,140
2017-11-22	$5.31	$5.35	$5.23	$5.28	$5.28	12,075,720
2017-11-21	$5.17	$5.32	$5.17	$5.32	$5.32	19,566,310
2017-11-20	$5.10	$5.18	$5.01	$5.18	$5.18	13,475,910
2017-11-17	$5.16	$5.19	$5.11	$5.11	$5.11	13,900,260
2017-11-16	$5.12	$5.18	$5.10	$5.17	$5.17	12,175,450
2017-11-15	$5.17	$5.20	$5.09	$5.13	$5.13	13,605,840
2017-11-14	$5.25	$5.25	$5.17	$5.19	$5.19	11,700,870
2017-11-13	$5.23	$5.28	$5.23	$5.26	$5.26	4,914,710
2017-11-10	$5.16	$5.24	$5.16	$5.23	$5.23	6,218,160
2017-11-09	$5.11	$5.17	$5.09	$5.17	$5.17	5,099,350
2017-11-08	$5.13	$5.19	$5.11	$5.12	$5.12	7,496,430
2017-11-07	$5.09	$5.13	$5.09	$5.13	$5.13	5,369,230
2017-11-06	$4.98	$5.08	$4.98	$5.08	$5.08	7,854,110
2017-11-03	$5.02	$5.05	$4.97	$4.99	$4.99	8,570,410
2017-11-02	$5.02	$5.02	$4.99	$5.02	$5.02	7,436,380
2017-11-01	$5.05	$5.08	$5.02	$5.02	$5.02	4,648,180
2017-10-31	$5.02	$5.05	$5.00	$5.05	$5.05	9,576,610
2017-10-30	$5.05	$5.06	$4.95	$5.02	$5.02	8,804,690
2017-10-27	$5.03	$5.05	$5.01	$5.05	$5.05	2,910,840
2017-10-26	$5.00	$5.05	$5.00	$5.03	$5.03	4,622,950
2017-10-25	$4.96	$5.00	$4.95	$5.00	$5.00	7,858,820
2017-10-24	$4.92	$4.96	$4.90	$4.96	$4.96	3,637,660
2017-10-23	$4.90	$4.92	$4.89	$4.92	$4.92	2,089,170
2017-10-20	$4.89	$4.90	$4.86	$4.90	$4.90	2,012,080
2017-10-19	$4.93	$4.93	$4.88	$4.89	$4.89	4,357,040
2017-10-18	$4.90	$4.93	$4.90	$4.93	$4.93	2,557,830
2017-10-17	$4.91	$4.92	$4.87	$4.90	$4.90	2,945,360
2017-10-16	$4.93	$4.96	$4.89	$4.90	$4.90	5,435,630
2017-10-13	$4.88	$4.93	$4.88	$4.93	$4.93	9,107,580
2017-10-12	$4.89	$4.90	$4.86	$4.88	$4.88	3,181,220
2017-10-11	$4.86	$4.89	$4.85	$4.89	$4.89	2,622,500
2017-10-10	$4.85	$4.87	$4.82	$4.86	$4.86	3,006,490
2017-10-09	$4.80	$4.87	$4.80	$4.86	$4.86	4,773,720
2017-10-06	$4.75	$4.75	$4.75	$4.75	$4.75	0
2017-10-05	$4.75	$4.75	$4.75	$4.75	$4.75	0
2017-10-04	$4.75	$4.75	$4.75	$4.75	$4.75	0
2017-10-03	$4.75	$4.75	$4.75	$4.75	$4.75	0
2017-10-02	$4.75	$4.75	$4.75	$4.75	$4.75	0
2017-09-29	$4.73	$4.77	$4.73	$4.75	$4.75	2,557,130
2017-09-28	$4.74	$4.74	$4.72	$4.73	$4.73	1,773,870
2017-09-27	$4.69	$4.74	$4.68	$4.73	$4.73	2,164,060
2017-09-26	$4.67	$4.70	$4.67	$4.69	$4.69	2,037,930
2017-09-25	$4.73	$4.73	$4.66	$4.67	$4.67	3,257,070
2017-09-22	$4.74	$4.74	$4.72	$4.73	$4.73	1,884,060
2017-09-21	$4.77	$4.77	$4.74	$4.75	$4.75	2,204,860
2017-09-20	$4.72	$4.77	$4.72	$4.77	$4.77	3,506,510
2017-09-19	$4.76	$4.77	$4.71	$4.72	$4.72	2,700,030
2017-09-18	$4.71	$4.76	$4.71	$4.76	$4.76	2,311,510
2017-09-15	$4.70	$4.73	$4.68	$4.71	$4.71	4,269,960
2017-09-14	$4.70	$4.73	$4.68	$4.70	$4.70	3,373,250
2017-09-13	$4.68	$4.71	$4.67	$4.70	$4.70	2,894,800
2017-09-12	$4.70	$4.73	$4.68	$4.68	$4.68	3,666,660
2017-09-11	$4.68	$4.71	$4.67	$4.69	$4.69	1,655,940
2017-09-08	$4.66	$4.69	$4.65	$4.68	$4.68	1,604,990
2017-09-07	$4.69	$4.71	$4.68	$4.68	$4.68	4,992,000
2017-09-06	$4.69	$4.70	$4.67	$4.69	$4.69	2,427,970
2017-09-05	$4.68	$4.71	$4.67	$4.69	$4.69	2,800,400
2017-09-04	$4.64	$4.68	$4.62	$4.68	$4.68	5,665,550
2017-09-01	$4.62	$4.64	$4.62	$4.64	$4.64	13,041,960
2017-08-31	$4.63	$4.64	$4.60	$4.62	$4.62	11,884,280
2017-08-30	$4.62	$4.64	$4.61	$4.63	$4.63	2,526,830
2017-08-29	$4.64	$4.64	$4.60	$4.62	$4.62	3,816,480
2017-08-28	$4.57	$4.67	$4.56	$4.64	$4.64	7,719,620
2017-08-25	$4.50	$4.57	$4.50	$4.56	$4.56	4,620,360
2017-08-24	$4.52	$4.53	$4.50	$4.50	$4.50	2,063,010
2017-08-23	$4.52	$4.55	$4.51	$4.52	$4.52	1,789,900
2017-08-22	$4.54	$4.54	$4.52	$4.52	$4.52	2,919,380
2017-08-21	$4.50	$4.53	$4.49	$4.53	$4.53	2,502,040
2017-08-18	$4.52	$4.52	$4.48	$4.50	$4.50	3,116,950
2017-08-17	$4.49	$4.52	$4.48	$4.52	$4.52	2,591,330
2017-08-16	$4.47	$4.51	$4.45	$4.49	$4.49	4,124,630
2017-08-15	$4.47	$4.48	$4.46	$4.47	$4.47	2,638,200
2017-08-14	$4.36	$4.47	$4.36	$4.47	$4.47	6,648,920
2017-08-11	$4.46	$4.46	$4.37	$4.37	$4.37	4,145,950
2017-08-10	$4.49	$4.52	$4.46	$4.47	$4.47	3,595,080
2017-08-09	$4.46	$4.50	$4.44	$4.49	$4.49	2,707,780
2017-08-08	$4.45	$4.48	$4.44	$4.47	$4.47	4,457,300
2017-08-07	$4.40	$4.45	$4.40	$4.45	$4.45	3,663,950
2017-08-04	$4.44	$4.46	$4.41	$4.41	$4.41	4,345,020
2017-08-03	$4.49	$4.49	$4.44	$4.45	$4.45	3,591,340
2017-08-02	$4.49	$4.52	$4.48	$4.49	$4.49	4,417,470
2017-08-01	$4.49	$4.50	$4.48	$4.49	$4.49	4,404,490
2017-07-31	$4.47	$4.49	$4.44	$4.49	$4.49	3,988,780
2017-07-28	$4.43	$4.47	$4.42	$4.47	$4.47	2,562,600
2017-07-27	$4.41	$4.46	$4.37	$4.44	$4.44	4,742,430
2017-07-26	$4.45	$4.46	$4.40	$4.41	$4.41	3,871,060
2017-07-25	$4.48	$4.49	$4.44	$4.45	$4.45	3,603,520
2017-07-24	$4.47	$4.50	$4.45	$4.49	$4.49	3,163,430
2017-07-21	$4.48	$4.50	$4.45	$4.47	$4.47	5,499,130
2017-07-20	$4.43	$4.49	$4.43	$4.48	$4.48	4,907,740
2017-07-19	$4.33	$4.44	$4.32	$4.44	$4.44	8,543,920
2017-07-18	$4.33	$4.34	$4.28	$4.34	$4.34	10,085,550
2017-07-17	$4.44	$4.45	$4.29	$4.33	$4.33	12,482,990
2017-07-14	$4.44	$4.45	$4.41	$4.45	$4.45	3,346,810
2017-07-13	$4.43	$4.46	$4.43	$4.45	$4.45	2,737,550
2017-07-12	$4.45	$4.46	$4.41	$4.43	$4.43	5,104,950
2017-07-11	$4.42	$4.49	$4.42	$4.45	$4.45	6,184,000
2017-07-10	$4.44	$4.45	$4.42	$4.42	$4.42	4,285,790
2017-07-07	$4.45	$4.46	$4.43	$4.45	$4.45	5,487,670
2017-07-06	$4.47	$4.47	$4.42	$4.45	$4.45	9,162,850
2017-07-05	$4.40	$4.47	$4.39	$4.47	$4.47	8,308,050
2017-07-04	$4.44	$4.44	$4.39	$4.40	$4.40	5,745,530
2017-07-03	$4.48	$4.48	$4.42	$4.44	$4.44	4,499,740
2017-06-30	$4.44	$4.44	$4.44	$4.44	$4.44	0
2017-06-29	$4.44	$4.44	$4.44	$4.44	$4.44	0
2017-06-28	$4.48	$4.48	$4.43	$4.44	$4.44	6,579,050
2017-06-27	$4.49	$4.50	$4.46	$4.49	$4.49	6,750,730
2017-06-26	$4.43	$4.50	$4.42	$4.50	$4.50	9,995,040
2017-06-23	$4.34	$4.41	$4.33	$4.41	$4.41	12,076,400
2017-06-22	$4.36	$4.41	$4.34	$4.34	$4.34	18,587,760
2017-06-21	$4.31	$4.37	$4.31	$4.36	$4.36	6,002,000
2017-06-20	$4.29	$4.31	$4.29	$4.30	$4.30	8,656,690
2017-06-19	$4.26	$4.29	$4.25	$4.29	$4.29	3,554,800
2017-06-16	$4.26	$4.28	$4.24	$4.25	$4.25	2,507,680
2017-06-15	$4.25	$4.26	$4.22	$4.26	$4.26	4,473,960
2017-06-14	$4.29	$4.29	$4.24	$4.24	$4.24	7,939,560
2017-06-13	$4.25	$4.31	$4.25	$4.30	$4.30	7,115,660
2017-06-12	$4.25	$4.28	$4.23	$4.25	$4.25	7,085,260
2017-06-09	$4.24	$4.27	$4.24	$4.25	$4.25	6,484,400
2017-06-08	$4.21	$4.24	$4.21	$4.23	$4.23	10,649,200
2017-06-07	$4.13	$4.22	$4.12	$4.21	$4.21	8,042,210
2017-06-06	$4.08	$4.13	$4.08	$4.13	$4.13	5,167,210
2017-06-05	$4.09	$4.11	$4.08	$4.09	$4.09	3,423,720
2017-06-02	$4.07	$4.10	$4.04	$4.09	$4.09	7,447,280
2017-06-01	$4.10	$4.11	$4.07	$4.08	$4.08	3,872,810
2017-05-31	$4.13	$4.14	$4.09	$4.10	$4.10	5,894,330
2017-05-30	$4.09	$4.09	$4.09	$4.09	$4.09	0
2017-05-29	$4.09	$4.09	$4.09	$4.09	$4.09	0
2017-05-26	$4.11	$4.12	$4.08	$4.09	$4.09	4,743,050
2017-05-25	$4.07	$4.12	$4.04	$4.12	$4.12	11,651,510
2017-05-24	$4.05	$4.08	$4.00	$4.08	$4.08	9,457,230
2017-05-23	$4.05	$4.09	$4.04	$4.05	$4.05	9,141,560
2017-05-22	$4.05	$4.09	$4.05	$4.06	$4.06	4,037,570
2017-05-19	$4.06	$4.08	$4.05	$4.06	$4.06	4,262,440
2017-05-18	$4.06	$4.09	$4.05	$4.06	$4.06	6,014,750
2017-05-17	$4.10	$4.12	$4.08	$4.08	$4.08	6,212,430
2017-05-16	$4.02	$4.11	$4.00	$4.11	$4.11	8,242,560
2017-05-15	$4.00	$4.04	$4.00	$4.03	$4.03	5,250,720
2017-05-12	$3.99	$4.00	$3.97	$4.00	$4.00	5,780,550
2017-05-11	$3.95	$3.99	$3.90	$3.99	$3.99	14,039,520
2017-05-10	$3.98	$4.01	$3.95	$3.96	$3.96	6,514,970
2017-05-09	$3.96	$3.99	$3.93	$3.98	$3.98	12,817,700
2017-05-08	$4.06	$4.06	$3.98	$3.98	$3.98	15,585,120
2017-05-05	$4.11	$4.11	$4.07	$4.07	$4.07	14,589,120
2017-05-04	$4.13	$4.15	$4.11	$4.11	$4.11	7,203,750
2017-05-03	$4.14	$4.16	$4.12	$4.14	$4.14	6,915,810
2017-05-02	$4.14	$4.15	$4.12	$4.14	$4.14	7,338,680
2017-05-01	$4.14	$4.14	$4.14	$4.14	$4.14	0
2017-04-28	$4.15	$4.15	$4.12	$4.14	$4.14	7,929,430
2017-04-27	$4.16	$4.16	$4.09	$4.16	$4.16	15,555,370
2017-04-26	$4.13	$4.19	$4.13	$4.16	$4.16	9,111,610
2017-04-25	$4.09	$4.15	$4.09	$4.13	$4.13	8,886,920
2017-04-24	$4.16	$4.16	$4.07	$4.09	$4.09	15,391,150
2017-04-21	$4.18	$4.21	$4.16	$4.18	$4.18	8,405,420
2017-04-20	$4.16	$4.21	$4.16	$4.19	$4.19	7,595,380
2017-04-19	$4.17	$4.17	$4.12	$4.17	$4.17	13,792,240
2017-04-18	$4.18	$4.22	$4.17	$4.18	$4.18	5,541,930
2017-04-17	$4.18	$4.20	$4.16	$4.18	$4.18	6,653,680
2017-04-14	$4.24	$4.24	$4.18	$4.19	$4.19	7,163,880
2017-04-13	$4.20	$4.25	$4.20	$4.24	$4.24	5,012,200
2017-04-12	$4.23	$4.24	$4.19	$4.21	$4.21	3,897,990
2017-04-11	$4.22	$4.24	$4.15	$4.23	$4.23	6,575,080
2017-04-10	$4.24	$4.25	$4.21	$4.22	$4.22	2,349,420
2017-04-07	$4.24	$4.26	$4.23	$4.25	$4.25	2,781,410
2017-04-06	$4.24	$4.24	$4.22	$4.24	$4.24	2,728,590
2017-04-05	$4.19	$4.25	$4.19	$4.25	$4.25	5,067,580
2017-04-04	$4.17	$4.17	$4.17	$4.17	$4.17	0
2017-04-03	$4.17	$4.17	$4.17	$4.17	$4.17	0
2017-03-31	$4.13	$4.17	$4.13	$4.17	$4.17	5,323,890
2017-03-30	$4.18	$4.19	$4.12	$4.13	$4.13	11,773,820
2017-03-29	$4.21	$4.21	$4.17	$4.19	$4.19	4,146,500
2017-03-28	$4.20	$4.22	$4.19	$4.20	$4.20	11,232,910
2017-03-27	$4.23	$4.25	$4.20	$4.20	$4.20	4,967,810
2017-03-24	$4.20	$4.25	$4.20	$4.25	$4.25	5,553,770
2017-03-23	$4.18	$4.20	$4.16	$4.20	$4.20	5,671,460
2017-03-22	$4.17	$4.19	$4.15	$4.17	$4.17	6,313,910
2017-03-21	$4.14	$4.19	$4.14	$4.18	$4.18	3,395,320
2017-03-20	$4.14	$4.16	$4.12	$4.15	$4.15	14,584,360
2017-03-17	$4.20	$4.21	$4.14	$4.14	$4.14	5,844,630
2017-03-16	$4.18	$4.22	$4.18	$4.20	$4.20	3,657,190
2017-03-15	$4.16	$4.17	$4.14	$4.17	$4.17	3,796,450
2017-03-14	$4.17	$4.18	$4.16	$4.16	$4.16	2,791,370
2017-03-13	$4.12	$4.17	$4.11	$4.17	$4.17	9,440,100
2017-03-10	$4.10	$4.13	$4.10	$4.12	$4.12	5,898,840
2017-03-09	$4.13	$4.13	$4.09	$4.10	$4.10	4,398,790
2017-03-08	$4.15	$4.15	$4.13	$4.13	$4.13	2,843,280
2017-03-07	$4.14	$4.15	$4.13	$4.15	$4.15	3,257,170
2017-03-06	$4.09	$4.14	$4.07	$4.14	$4.14	7,486,780
2017-03-03	$4.09	$4.10	$4.07	$4.09	$4.09	6,145,730
2017-03-02	$4.11	$4.12	$4.08	$4.08	$4.08	3,923,570
2017-03-01	$4.08	$4.12	$4.08	$4.10	$4.10	3,977,790
2017-02-28	$4.07	$4.10	$4.07	$4.09	$4.09	1,994,230
2017-02-27	$4.11	$4.12	$4.07	$4.08	$4.08	3,697,160
2017-02-24	$4.12	$4.12	$4.10	$4.11	$4.11	9,828,340
2017-02-23	$4.14	$4.14	$4.11	$4.13	$4.13	3,180,370
2017-02-22	$4.12	$4.14	$4.12	$4.14	$4.14	3,040,160
2017-02-21	$4.11	$4.13	$4.10	$4.12	$4.12	4,579,760
2017-02-20	$4.04	$4.11	$4.04	$4.11	$4.11	6,797,710
2017-02-17	$4.05	$4.09	$4.03	$4.04	$4.04	8,835,870
2017-02-16	$4.01	$4.06	$4.01	$4.05	$4.05	2,714,350
2017-02-15	$4.04	$4.06	$4.01	$4.02	$4.02	2,635,610
2017-02-14	$4.05	$4.06	$4.03	$4.04	$4.04	2,663,220