Beijing Etrol Technologies CompanyLtd (300370) Stock Profile

Data as of July 17, 2025

$3.07 ($-0.05) -1.60%

Beijing Etrol Technologies CompanyLtd - Daily Information

Click for more stock information on Beijing Etrol Technologies CompanyLtd.

Daily Information	Data
Date	July 17, 2025
Open	$3.11
Previous Close	$3.07
High	$3.12
Low	$3.07
Adjusted Open	$3.11
Previous Adjusted Close	$3.07
Adjusted High	$3.12
Adjusted Low	$3.07

Invest in Beijing Etrol Technologies CompanyLtd (300370)

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

Low correlation to stocks & bonds!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Beijing Etrol Technologies CompanyLtd (300370)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-09	$3.11	$3.12	$3.07	$3.07	$3.07	34,840,620
2025-07-08	$3.09	$3.12	$3.06	$3.12	$3.12	49,183,120
2025-07-07	$3.07	$3.11	$3.06	$3.10	$3.10	44,650,830
2025-07-04	$3.21	$3.22	$3.09	$3.09	$3.09	105,274,990
2025-07-03	$3.27	$3.46	$3.20	$3.31	$3.31	84,615,940
2025-07-02	$3.26	$3.37	$3.24	$3.29	$3.29	81,664,870
2025-07-01	$3.20	$3.59	$3.16	$3.36	$3.36	161,540,600
2025-06-30	$3.23	$3.32	$3.18	$3.20	$3.20	145,448,950
2025-06-27	$3.26	$3.65	$3.26	$3.36	$3.36	218,362,620
2025-06-26	$2.99	$3.15	$2.96	$3.06	$3.06	84,052,990
2025-06-25	$2.97	$3.01	$2.93	$2.98	$2.98	47,435,980
2025-06-24	$2.96	$3.00	$2.92	$2.97	$2.97	61,946,000
2025-06-23	$2.83	$3.08	$2.80	$3.02	$3.02	80,696,440
2025-06-20	$2.87	$2.87	$2.80	$2.80	$2.80	35,751,880
2025-06-19	$2.88	$2.97	$2.79	$2.91	$2.91	57,756,940
2025-06-18	$2.94	$3.00	$2.87	$2.88	$2.88	42,427,750
2025-06-17	$2.90	$2.98	$2.86	$2.94	$2.94	56,432,080
2025-06-13	$2.90	$2.99	$2.87	$2.93	$2.93	86,426,970
2025-06-12	$2.84	$2.92	$2.81	$2.89	$2.89	54,327,210
2025-06-11	$2.76	$2.98	$2.75	$2.85	$2.85	78,143,190
2025-06-10	$2.85	$2.87	$2.70	$2.75	$2.75	36,924,340
2025-06-09	$2.73	$2.83	$2.72	$2.81	$2.81	43,837,720
2025-06-06	$2.74	$2.75	$2.70	$2.73	$2.73	17,785,500
2025-06-05	$2.74	$2.75	$2.69	$2.74	$2.74	22,525,620
2025-06-04	$2.73	$2.78	$2.72	$2.74	$2.74	18,232,700
2025-06-03	$2.73	$2.77	$2.70	$2.73	$2.73	16,075,000
2025-05-30	$2.80	$2.81	$2.71	$2.73	$2.73	21,008,400
2025-05-29	$2.71	$2.83	$2.70	$2.81	$2.81	29,465,150
2025-05-28	$2.74	$2.79	$2.71	$2.72	$2.72	14,700,880
2025-05-27	$2.77	$2.77	$2.71	$2.74	$2.74	16,079,800
2025-05-26	$2.70	$2.77	$2.68	$2.75	$2.75	19,501,100
2025-05-23	$2.75	$2.78	$2.68	$2.70	$2.70	19,141,800
2025-05-22	$2.79	$2.84	$2.75	$2.76	$2.76	17,491,300
2025-05-21	$2.85	$2.86	$2.79	$2.80	$2.80	20,527,200
2025-05-20	$2.83	$2.87	$2.80	$2.87	$2.87	19,777,900
2025-05-19	$2.78	$2.86	$2.78	$2.83	$2.83	21,659,700
2025-05-16	$2.76	$2.82	$2.76	$2.78	$2.78	14,366,700
2025-05-15	$2.84	$2.84	$2.77	$2.77	$2.77	19,068,290
2025-05-14	$2.84	$2.87	$2.80	$2.85	$2.85	23,995,680
2025-05-13	$2.91	$2.92	$2.83	$2.85	$2.85	22,266,700
2025-05-12	$2.85	$2.89	$2.84	$2.87	$2.87	20,033,840
2025-05-09	$2.94	$2.95	$2.83	$2.83	$2.83	26,855,100
2025-05-08	$2.83	$2.93	$2.81	$2.92	$2.92	37,541,340
2025-05-07	$2.84	$2.85	$2.79	$2.83	$2.83	28,749,920
2025-05-06	$2.70	$2.80	$2.70	$2.79	$2.79	26,873,200
2025-04-30	$2.61	$2.69	$2.61	$2.67	$2.67	19,576,910
2025-04-29	$2.59	$2.65	$2.56	$2.62	$2.62	18,156,940
2025-04-28	$2.62	$2.63	$2.57	$2.58	$2.58	14,806,500
2025-04-25	$2.63	$2.66	$2.60	$2.63	$2.63	18,421,260
2025-04-24	$2.69	$2.69	$2.60	$2.61	$2.61	21,375,900
2025-04-23	$2.70	$2.75	$2.67	$2.69	$2.69	21,473,220
2025-04-22	$2.70	$2.73	$2.66	$2.68	$2.68	20,870,120
2025-04-21	$2.62	$2.69	$2.60	$2.68	$2.68	22,806,430
2025-04-18	$2.62	$2.71	$2.58	$2.66	$2.66	30,087,770
2025-04-17	$2.60	$2.65	$2.58	$2.63	$2.63	20,351,960
2025-04-16	$2.66	$2.69	$2.56	$2.62	$2.62	23,918,860
2025-04-15	$2.71	$2.74	$2.66	$2.68	$2.68	20,064,730
2025-04-14	$2.70	$2.78	$2.70	$2.72	$2.72	31,677,650
2025-04-11	$2.62	$2.72	$2.59	$2.67	$2.67	30,384,320
2025-04-10	$2.60	$2.72	$2.60	$2.66	$2.66	45,574,310
2025-04-09	$2.45	$2.58	$2.25	$2.55	$2.55	54,707,330
2025-04-08	$2.40	$2.58	$2.40	$2.49	$2.49	55,831,330
2025-04-07	$2.80	$2.80	$2.35	$2.36	$2.36	61,940,140
2025-04-03	$2.95	$2.98	$2.90	$2.93	$2.93	18,445,600
2025-04-02	$2.95	$2.99	$2.92	$2.93	$2.93	17,387,100
2025-04-01	$2.97	$3.00	$2.93	$2.95	$2.95	21,957,250
2025-03-31	$3.01	$3.01	$2.89	$2.97	$2.97	29,283,140
2025-03-28	$3.06	$3.08	$3.01	$3.01	$3.01	23,113,400
2025-03-27	$3.09	$3.10	$3.01	$3.06	$3.06	27,253,910
2025-03-26	$3.10	$3.15	$3.07	$3.12	$3.12	21,600,060
2025-03-25	$3.14	$3.16	$3.05	$3.08	$3.08	31,962,270
2025-03-24	$3.40	$3.42	$3.08	$3.15	$3.15	69,562,990
2025-03-21	$3.36	$3.48	$3.33	$3.39	$3.39	65,996,200
2025-03-20	$3.29	$3.45	$3.28	$3.38	$3.38	57,907,170
2025-03-19	$3.37	$3.39	$3.29	$3.31	$3.31	34,699,000
2025-03-18	$3.39	$3.48	$3.35	$3.40	$3.40	38,820,780
2025-03-17	$3.35	$3.49	$3.35	$3.37	$3.37	44,889,720
2025-03-14	$3.27	$3.35	$3.25	$3.34	$3.34	30,471,990
2025-03-13	$3.38	$3.39	$3.23	$3.28	$3.28	37,974,160
2025-03-12	$3.32	$3.43	$3.32	$3.38	$3.38	43,924,750
2025-03-11	$3.24	$3.31	$3.21	$3.30	$3.30	30,647,500
2025-03-10	$3.35	$3.39	$3.27	$3.29	$3.29	35,939,960
2025-03-07	$3.43	$3.48	$3.34	$3.36	$3.36	49,934,740
2025-03-06	$3.43	$3.50	$3.41	$3.47	$3.47	57,608,690
2025-03-05	$3.33	$3.56	$3.24	$3.45	$3.45	82,432,520
2025-03-04	$3.24	$3.34	$3.19	$3.33	$3.33	41,021,850
2025-03-03	$3.27	$3.36	$3.21	$3.24	$3.24	47,924,090
2025-02-28	$3.51	$3.52	$3.27	$3.29	$3.29	71,564,430
2025-02-27	$3.72	$3.74	$3.48	$3.57	$3.57	91,443,900
2025-02-26	$3.42	$3.72	$3.40	$3.65	$3.65	129,139,630
2025-02-25	$3.45	$3.50	$3.38	$3.42	$3.42	58,647,900
2025-02-24	$3.39	$3.53	$3.35	$3.47	$3.47	71,952,190
2025-02-20	$3.26	$3.65	$3.22	$3.49	$3.49	123,347,560
2025-02-19	$3.25	$3.27	$3.19	$3.25	$3.25	49,426,960
2025-02-18	$3.35	$3.43	$3.20	$3.21	$3.21	77,470,200
2025-02-17	$3.19	$3.42	$3.19	$3.36	$3.36	82,245,080
2025-02-14	$3.21	$3.21	$3.13	$3.17	$3.17	44,647,230
2025-02-13	$3.24	$3.26	$3.18	$3.21	$3.21	41,106,510
2025-02-12	$3.20	$3.26	$3.19	$3.24	$3.24	40,951,620
2025-02-11	$3.33	$3.35	$3.18	$3.21	$3.21	52,179,570
2025-02-10	$3.16	$3.31	$3.16	$3.30	$3.30	65,779,830
2025-02-07	$3.06	$3.19	$3.04	$3.15	$3.15	69,489,620
2025-02-06	$2.98	$3.07	$2.91	$3.06	$3.06	58,381,090
2025-02-05	$2.90	$3.01	$2.90	$2.98	$2.98	39,648,830
2025-01-27	$2.95	$2.98	$2.86	$2.86	$2.86	28,051,520
2025-01-24	$2.90	$2.94	$2.83	$2.92	$2.92	29,219,640
2025-01-23	$2.95	$3.05	$2.88	$2.88	$2.88	40,308,180
2025-01-22	$2.98	$3.00	$2.91	$2.92	$2.92	25,093,160
2025-01-21	$3.05	$3.06	$2.94	$3.00	$3.00	28,336,590
2025-01-20	$3.09	$3.13	$3.01	$3.03	$3.03	33,855,160
2025-01-17	$3.14	$3.14	$3.03	$3.06	$3.06	36,109,010
2025-01-16	$3.09	$3.21	$3.08	$3.14	$3.14	47,623,180
2025-01-15	$3.13	$3.13	$3.03	$3.08	$3.08	48,639,660
2025-01-14	$2.90	$3.12	$2.87	$3.11	$3.11	59,228,090
2025-01-13	$2.81	$2.90	$2.73	$2.88	$2.88	36,795,530
2025-01-09	$2.93	$3.01	$2.91	$2.99	$2.99	46,115,190
2025-01-08	$3.00	$3.02	$2.83	$2.95	$2.95	52,226,760
2025-01-07	$2.77	$2.95	$2.77	$2.95	$2.95	49,015,090
2025-01-06	$2.89	$2.89	$2.74	$2.78	$2.78	48,450,310
2025-01-03	$3.12	$3.19	$2.89	$2.90	$2.90	61,135,100
2025-01-02	$3.11	$3.22	$3.06	$3.11	$3.11	59,324,830
2024-12-31	$3.36	$3.37	$3.16	$3.16	$3.16	47,262,260
2024-12-30	$3.47	$3.50	$3.29	$3.32	$3.32	45,837,660
2024-12-27	$3.35	$3.56	$3.34	$3.46	$3.46	68,822,170
2024-12-26	$3.34	$3.41	$3.26	$3.36	$3.36	47,628,080
2024-12-25	$3.48	$3.50	$3.23	$3.32	$3.32	63,273,770
2024-12-24	$3.55	$3.62	$3.39	$3.47	$3.47	67,458,150
2024-12-23	$3.87	$3.90	$3.52	$3.55	$3.55	85,099,500
2024-12-20	$3.95	$3.98	$3.85	$3.91	$3.91	57,894,880
2024-12-19	$3.77	$3.92	$3.77	$3.89	$3.89	59,720,470
2024-12-18	$3.81	$3.93	$3.75	$3.85	$3.85	63,106,000
2024-12-17	$4.00	$4.02	$3.79	$3.80	$3.80	91,903,450
2024-12-16	$4.14	$4.19	$3.99	$4.04	$4.04	97,798,490
2024-12-13	$4.17	$4.35	$4.13	$4.14	$4.14	108,213,150
2024-12-12	$4.32	$4.36	$4.15	$4.21	$4.21	134,526,800
2024-12-11	$4.13	$4.49	$4.05	$4.38	$4.38	169,843,850
2024-12-10	$4.41	$4.78	$4.15	$4.29	$4.29	267,138,520
2024-12-09	$4.04	$4.45	$3.97	$4.38	$4.38	250,154,950
2024-12-06	$3.96	$4.23	$3.79	$4.07	$4.07	263,101,980
2024-12-05	$4.24	$4.30	$3.95	$4.04	$4.04	329,290,140
2024-12-04	$4.27	$4.81	$4.26	$4.42	$4.42	500,233,340
2024-12-03	$3.30	$4.01	$3.28	$4.01	$4.01	321,480,390
2024-12-02	$3.17	$3.43	$3.16	$3.34	$3.34	102,183,600
2024-11-29	$3.04	$3.26	$2.98	$3.15	$3.15	96,137,260
2024-11-28	$2.97	$3.10	$2.96	$3.04	$3.04	73,500,010
2024-11-27	$2.85	$3.11	$2.83	$3.01	$3.01	88,468,060
2024-11-26	$2.83	$2.92	$2.82	$2.85	$2.85	34,117,520
2024-11-25	$2.84	$2.88	$2.76	$2.85	$2.85	43,878,100
2024-11-22	$3.01	$3.02	$2.86	$2.87	$2.87	50,628,800
2024-11-21	$3.07	$3.08	$2.98	$3.03	$3.03	43,940,850
2024-11-20	$2.97	$3.11	$2.94	$3.09	$3.09	56,464,280
2024-11-19	$2.91	$2.98	$2.85	$2.98	$2.98	54,478,290
2024-11-18	$3.07	$3.12	$2.88	$2.92	$2.92	65,660,480
2024-11-15	$3.15	$3.23	$3.05	$3.06	$3.06	58,787,530
2024-11-14	$3.29	$3.34	$3.16	$3.18	$3.18	59,038,850
2024-11-13	$3.30	$3.34	$3.20	$3.30	$3.30	53,580,780
2024-11-12	$3.41	$3.42	$3.25	$3.30	$3.30	87,838,150
2024-11-11	$3.50	$3.57	$3.36	$3.42	$3.42	119,621,280
2024-11-08	$3.50	$3.80	$3.43	$3.50	$3.50	215,452,960
2024-11-07	$3.09	$3.73	$3.03	$3.70	$3.70	277,339,130
2024-11-06	$3.07	$3.30	$3.05	$3.11	$3.11	134,130,820
2024-11-05	$2.81	$3.04	$2.81	$3.00	$3.00	86,995,860
2024-11-04	$2.82	$2.88	$2.78	$2.84	$2.84	51,828,330
2024-11-01	$3.06	$3.09	$2.81	$2.82	$2.82	100,304,160
2024-10-31	$3.05	$3.15	$3.00	$3.06	$3.06	103,637,280
2024-10-30	$3.03	$3.14	$2.96	$3.06	$3.06	93,847,380
2024-10-29	$3.07	$3.19	$2.96	$3.03	$3.03	117,952,350
2024-10-28	$2.88	$3.06	$2.86	$3.03	$3.03	108,570,070
2024-10-25	$2.84	$2.90	$2.83	$2.87	$2.87	61,825,360
2024-10-24	$2.78	$2.93	$2.77	$2.88	$2.88	69,822,450
2024-10-23	$2.86	$2.91	$2.81	$2.82	$2.82	73,483,880
2024-10-22	$2.98	$3.00	$2.88	$2.89	$2.89	109,913,880
2024-10-21	$2.95	$3.11	$2.86	$3.03	$3.03	184,951,120
2024-10-18	$2.88	$3.10	$2.84	$3.01	$3.01	222,345,400
2024-10-17	$3.39	$3.39	$2.95	$2.99	$2.99	330,814,400
2024-10-16	$2.41	$2.94	$2.38	$2.94	$2.94	120,249,370
2024-10-15	$2.47	$2.54	$2.44	$2.45	$2.45	48,319,580
2024-10-14	$2.40	$2.50	$2.36	$2.49	$2.49	52,949,020
2024-10-11	$2.54	$2.56	$2.34	$2.39	$2.39	65,126,360
2024-10-10	$2.75	$2.87	$2.55	$2.57	$2.57	98,669,660
2024-10-09	$2.78	$3.11	$2.68	$2.80	$2.80	187,398,790
2024-10-08	$2.86	$2.86	$2.58	$2.86	$2.86	160,435,750
2024-09-30	$2.15	$2.44	$2.11	$2.38	$2.38	95,204,260
2024-09-27	$1.98	$2.09	$1.97	$2.08	$2.08	50,695,190
2024-09-26	$1.94	$1.98	$1.93	$1.97	$1.97	31,524,800
2024-09-25	$1.91	$2.02	$1.91	$1.95	$1.95	45,261,080
2024-09-24	$1.89	$1.91	$1.85	$1.91	$1.91	28,956,880
2024-09-23	$1.85	$1.93	$1.81	$1.89	$1.89	32,647,000
2024-09-20	$1.83	$1.90	$1.82	$1.85	$1.85	25,678,900
2024-09-19	$1.74	$1.90	$1.74	$1.85	$1.85	34,594,960
2024-09-18	$1.80	$1.82	$1.73	$1.74	$1.74	18,765,960
2024-09-13	$1.75	$1.84	$1.73	$1.82	$1.82	26,095,200
2024-09-12	$1.73	$1.77	$1.73	$1.74	$1.74	8,895,960
2024-09-11	$1.78	$1.78	$1.73	$1.74	$1.74	8,264,100
2024-09-10	$1.76	$1.80	$1.74	$1.77	$1.77	12,785,700
2024-09-09	$1.72	$1.75	$1.70	$1.75	$1.75	8,147,300
2024-09-06	$1.76	$1.77	$1.72	$1.73	$1.73	9,187,800
2024-09-05	$1.76	$1.77	$1.73	$1.76	$1.76	8,364,700
2024-09-04	$1.78	$1.79	$1.74	$1.75	$1.75	11,676,100
2024-09-03	$1.80	$1.83	$1.79	$1.80	$1.80	12,357,900
2024-09-02	$1.80	$1.82	$1.76	$1.77	$1.77	11,908,910
2024-08-30	$1.78	$1.84	$1.76	$1.80	$1.80	21,968,800
2024-08-29	$1.74	$1.77	$1.72	$1.76	$1.76	13,508,740
2024-08-28	$1.72	$1.77	$1.71	$1.74	$1.74	12,185,620
2024-08-27	$1.75	$1.79	$1.71	$1.73	$1.73	13,987,700
2024-08-26	$1.72	$1.75	$1.71	$1.74	$1.74	12,671,600
2024-08-23	$1.73	$1.74	$1.69	$1.70	$1.70	9,596,900
2024-08-22	$1.77	$1.79	$1.71	$1.73	$1.73	14,179,300
2024-08-21	$1.82	$1.85	$1.75	$1.77	$1.77	22,224,400
2024-08-20	$1.86	$1.88	$1.80	$1.81	$1.81	20,811,600
2024-08-19	$1.86	$1.90	$1.84	$1.87	$1.87	29,899,500
2024-08-16	$1.98	$1.98	$1.88	$1.89	$1.89	44,281,900
2024-08-15	$1.81	$1.96	$1.80	$1.96	$1.96	60,712,660
2024-08-14	$1.79	$1.90	$1.78	$1.83	$1.83	44,908,270
2024-08-13	$1.70	$1.98	$1.67	$1.83	$1.83	55,538,630
2024-08-12	$1.77	$1.78	$1.70	$1.72	$1.72	24,532,900
2024-08-09	$1.74	$1.84	$1.67	$1.80	$1.80	39,948,400
2024-08-08	$1.67	$1.79	$1.65	$1.72	$1.72	23,220,160
2024-08-07	$1.70	$1.71	$1.67	$1.67	$1.67	9,129,400
2024-08-06	$1.70	$1.71	$1.67	$1.70	$1.70	11,167,700
2024-08-05	$1.66	$1.73	$1.65	$1.69	$1.69	17,830,860
2024-08-02	$1.70	$1.72	$1.67	$1.68	$1.68	11,550,780
2024-08-01	$1.69	$1.73	$1.69	$1.71	$1.71	16,823,600
2024-07-31	$1.66	$1.71	$1.66	$1.69	$1.69	16,924,300
2024-07-30	$1.64	$1.71	$1.63	$1.67	$1.67	17,350,680
2024-07-29	$1.62	$1.66	$1.62	$1.65	$1.65	9,600,180
2024-07-26	$1.58	$1.63	$1.58	$1.63	$1.63	11,197,480
2024-07-25	$1.56	$1.60	$1.55	$1.58	$1.58	6,125,800
2024-07-24	$1.60	$1.63	$1.57	$1.57	$1.57	9,879,000
2024-07-23	$1.63	$1.68	$1.61	$1.61	$1.61	11,272,200
2024-07-22	$1.62	$1.64	$1.60	$1.63	$1.63	6,653,180
2024-07-19	$1.60	$1.62	$1.59	$1.61	$1.61	6,758,200
2024-07-18	$1.60	$1.61	$1.56	$1.61	$1.61	8,985,100
2024-07-17	$1.64	$1.65	$1.60	$1.60	$1.60	6,772,000
2024-07-16	$1.65	$1.65	$1.62	$1.64	$1.64	5,147,080
2024-07-15	$1.64	$1.65	$1.61	$1.63	$1.63	7,228,350
2024-07-12	$1.66	$1.71	$1.66	$1.66	$1.66	10,753,540
2024-07-11	$1.64	$1.68	$1.64	$1.67	$1.67	12,918,600
2024-07-10	$1.65	$1.66	$1.61	$1.62	$1.62	9,272,900
2024-07-09	$1.64	$1.68	$1.60	$1.65	$1.65	12,911,540
2024-07-08	$1.71	$1.71	$1.64	$1.65	$1.65	13,805,760
2024-07-05	$1.63	$1.74	$1.61	$1.72	$1.72	22,421,800
2024-07-04	$1.71	$1.74	$1.62	$1.63	$1.63	18,979,600
2024-07-03	$1.73	$1.78	$1.71	$1.73	$1.73	19,204,560
2024-07-02	$1.68	$1.76	$1.66	$1.74	$1.74	18,907,160
2024-07-01	$1.62	$1.68	$1.61	$1.68	$1.68	11,195,800
2024-06-28	$1.62	$1.65	$1.61	$1.62	$1.62	8,487,140
2024-06-27	$1.63	$1.67	$1.62	$1.62	$1.62	9,675,240
2024-06-26	$1.59	$1.66	$1.57	$1.65	$1.65	11,754,990
2024-06-25	$1.61	$1.65	$1.60	$1.61	$1.61	8,440,740
2024-06-24	$1.68	$1.68	$1.62	$1.62	$1.62	12,905,460
2024-06-21	$1.75	$1.76	$1.69	$1.70	$1.70	18,679,360
2024-06-20	$1.69	$1.83	$1.64	$1.77	$1.77	37,112,760
2024-06-19	$1.64	$1.85	$1.63	$1.72	$1.72	29,433,000
2024-06-18	$1.59	$1.65	$1.58	$1.64	$1.64	10,921,400
2024-06-17	$1.57	$1.60	$1.57	$1.59	$1.59	7,965,200
2024-06-14	$1.60	$1.62	$1.56	$1.59	$1.59	12,233,600
2024-06-13	$1.65	$1.66	$1.60	$1.61	$1.61	12,235,300
2024-06-12	$1.63	$1.66	$1.61	$1.65	$1.65	15,190,160
2024-06-11	$1.61	$1.65	$1.56	$1.62	$1.62	24,038,100
2024-06-07	$1.56	$1.84	$1.56	$1.65	$1.65	32,972,700
2024-06-06	$1.62	$1.67	$1.52	$1.55	$1.55	25,485,580
2024-06-05	$1.65	$1.70	$1.60	$1.64	$1.64	13,468,870
2024-06-04	$1.67	$1.68	$1.63	$1.66	$1.66	12,489,800
2024-06-03	$1.75	$1.75	$1.66	$1.69	$1.69	14,049,700
2024-05-31	$1.73	$1.77	$1.72	$1.74	$1.74	9,180,670
2024-05-30	$1.75	$1.76	$1.72	$1.74	$1.74	11,204,870
2024-05-29	$1.76	$1.80	$1.72	$1.75	$1.75	13,001,700
2024-05-28	$1.79	$1.79	$1.75	$1.75	$1.75	8,361,000
2024-05-27	$1.80	$1.80	$1.75	$1.79	$1.79	9,158,100
2024-05-24	$1.82	$1.86	$1.78	$1.79	$1.79	11,410,960
2024-05-23	$1.86	$1.88	$1.81	$1.82	$1.82	10,467,700
2024-05-22	$1.86	$1.91	$1.85	$1.87	$1.87	11,550,200
2024-05-21	$1.92	$1.92	$1.85	$1.87	$1.87	9,155,420
2024-05-20	$1.94	$1.95	$1.90	$1.90	$1.90	11,798,000
2024-05-17	$1.93	$1.93	$1.88	$1.93	$1.93	10,441,000
2024-05-16	$1.91	$1.97	$1.89	$1.93	$1.93	16,683,700
2024-05-15	$1.87	$1.91	$1.84	$1.88	$1.88	10,143,820
2024-05-14	$1.82	$1.89	$1.82	$1.87	$1.87	11,065,100
2024-05-13	$1.89	$1.90	$1.82	$1.83	$1.83	12,414,300
2024-05-10	$1.93	$1.95	$1.87	$1.88	$1.88	13,313,600
2024-05-09	$1.92	$1.96	$1.92	$1.93	$1.93	11,683,540
2024-05-08	$1.98	$1.99	$1.91	$1.92	$1.92	13,347,360
2024-05-07	$1.95	$2.01	$1.93	$1.98	$1.98	16,720,300
2024-05-06	$1.96	$2.00	$1.93	$1.94	$1.94	12,889,500
2024-04-30	$1.98	$2.02	$1.92	$1.94	$1.94	15,512,800
2024-04-29	$1.90	$1.98	$1.89	$1.97	$1.97	18,361,700
2024-04-26	$1.86	$1.90	$1.84	$1.89	$1.89	13,176,800
2024-04-25	$1.86	$1.90	$1.84	$1.86	$1.86	12,360,090
2024-04-24	$1.83	$1.87	$1.82	$1.86	$1.86	12,913,730
2024-04-23	$1.85	$1.88	$1.81	$1.82	$1.82	14,335,020
2024-04-22	$1.93	$1.93	$1.82	$1.85	$1.85	27,454,890
2024-04-19	$1.83	$2.16	$1.83	$1.94	$1.94	42,515,440
2024-04-18	$1.90	$1.91	$1.82	$1.82	$1.82	17,631,800
2024-04-17	$1.73	$1.90	$1.73	$1.89	$1.89	22,378,060
2024-04-16	$1.88	$1.88	$1.70	$1.70	$1.70	23,727,960
2024-04-15	$1.99	$2.00	$1.83	$1.88	$1.88	22,260,200
2024-04-12	$2.05	$2.07	$1.98	$1.99	$1.99	10,033,800
2024-04-11	$2.03	$2.09	$2.01	$2.05	$2.05	13,260,010
2024-04-10	$2.10	$2.10	$2.01	$2.04	$2.04	14,988,800
2024-04-09	$2.12	$2.13	$2.06	$2.09	$2.09	10,215,310
2024-04-08	$2.14	$2.15	$2.09	$2.10	$2.10	14,408,420
2024-04-03	$2.19	$2.21	$2.13	$2.15	$2.15	13,708,000
2024-04-02	$2.24	$2.25	$2.19	$2.21	$2.21	11,381,670
2024-04-01	$2.20	$2.24	$2.20	$2.23	$2.23	11,963,340
2024-03-29	$2.17	$2.21	$2.16	$2.19	$2.19	12,184,740
2024-03-28	$2.10	$2.19	$2.09	$2.16	$2.16	16,486,760
2024-03-27	$2.22	$2.23	$2.10	$2.10	$2.10	19,277,110
2024-03-26	$2.25	$2.27	$2.17	$2.22	$2.22	22,672,840
2024-03-25	$2.32	$2.35	$2.25	$2.26	$2.26	24,289,400
2024-03-22	$2.35	$2.37	$2.28	$2.32	$2.32	23,230,620
2024-03-21	$2.34	$2.42	$2.33	$2.35	$2.35	29,914,560
2024-03-20	$2.26	$2.36	$2.24	$2.36	$2.36	38,160,650
2024-03-19	$2.30	$2.31	$2.26	$2.26	$2.26	26,528,970
2024-03-18	$2.31	$2.35	$2.29	$2.31	$2.31	20,492,970
2024-03-15	$2.26	$2.30	$2.22	$2.29	$2.29	26,855,140
2024-03-14	$2.23	$2.30	$2.22	$2.26	$2.26	20,433,700
2024-03-13	$2.29	$2.31	$2.23	$2.24	$2.24	17,473,800
2024-03-12	$2.24	$2.30	$2.23	$2.29	$2.29	29,832,770
2024-03-11	$2.21	$2.24	$2.19	$2.24	$2.24	14,568,870
2024-03-08	$2.23	$2.25	$2.18	$2.22	$2.22	16,994,970
2024-03-07	$2.24	$2.31	$2.23	$2.24	$2.24	40,145,600
2024-03-06	$2.17	$2.23	$2.17	$2.20	$2.20	16,509,800
2024-03-05	$2.21	$2.22	$2.16	$2.17	$2.17	19,622,200
2024-03-04	$2.24	$2.26	$2.17	$2.23	$2.23	21,071,660
2024-03-01	$2.26	$2.30	$2.21	$2.24	$2.24	21,009,900
2024-02-29	$2.15	$2.25	$2.12	$2.25	$2.25	29,924,820
2024-02-28	$2.26	$2.41	$2.16	$2.18	$2.18	50,224,980
2024-02-27	$2.23	$2.29	$2.21	$2.29	$2.29	37,196,640
2024-02-26	$2.23	$2.36	$2.23	$2.27	$2.27	51,225,880
2024-02-23	$2.22	$2.25	$2.14	$2.21	$2.21	60,526,000
2024-02-22	$1.98	$2.34	$1.97	$2.26	$2.26	73,391,450
2024-02-21	$1.86	$2.03	$1.83	$1.95	$1.95	27,659,580
2024-02-20	$1.85	$1.88	$1.81	$1.87	$1.87	16,860,900
2024-02-19	$1.76	$1.89	$1.76	$1.84	$1.84	28,882,890
2024-02-08	$1.59	$1.74	$1.54	$1.73	$1.73	28,260,080
2024-02-07	$1.70	$1.71	$1.56	$1.60	$1.60	28,633,280
2024-02-06	$1.66	$1.79	$1.54	$1.71	$1.71	29,921,620
2024-02-05	$1.86	$1.86	$1.62	$1.68	$1.68	29,249,020
2024-02-02	$1.98	$2.03	$1.80	$1.86	$1.86	20,144,830
2024-02-01	$1.99	$2.01	$1.94	$1.97	$1.97	15,970,500
2024-01-31	$2.10	$2.12	$1.99	$1.99	$1.99	18,930,980
2024-01-30	$2.14	$2.19	$2.09	$2.10	$2.10	12,132,520
2024-01-29	$2.28	$2.28	$2.16	$2.16	$2.16	13,425,900
2024-01-26	$2.24	$2.32	$2.23	$2.27	$2.27	17,014,400
2024-01-25	$2.20	$2.26	$2.17	$2.24	$2.24	15,592,580
2024-01-24	$2.13	$2.21	$2.12	$2.20	$2.20	16,888,200
2024-01-23	$2.13	$2.15	$2.09	$2.14	$2.14	12,957,800
2024-01-22	$2.22	$2.25	$2.06	$2.11	$2.11	16,619,700
2024-01-19	$2.26	$2.29	$2.22	$2.22	$2.22	10,460,500
2024-01-18	$2.26	$2.29	$2.21	$2.27	$2.27	17,045,700
2024-01-17	$2.35	$2.36	$2.29	$2.29	$2.29	12,632,000
2024-01-16	$2.39	$2.39	$2.31	$2.35	$2.35	12,595,390
2024-01-15	$2.40	$2.42	$2.36	$2.38	$2.38	7,518,590
2024-01-12	$2.43	$2.45	$2.38	$2.41	$2.41	12,262,670
2024-01-11	$2.39	$2.44	$2.37	$2.43	$2.43	11,343,400
2024-01-10	$2.39	$2.43	$2.34	$2.38	$2.38	10,669,600
2024-01-09	$2.37	$2.44	$2.37	$2.39	$2.39	11,215,310
2024-01-08	$2.41	$2.42	$2.36	$2.37	$2.37	12,627,100
2024-01-05	$2.46	$2.48	$2.40	$2.42	$2.42	10,922,540
2024-01-04	$2.46	$2.49	$2.45	$2.47	$2.47	10,276,980
2024-01-03	$2.47	$2.52	$2.44	$2.46	$2.46	12,654,600
2024-01-02	$2.51	$2.53	$2.48	$2.49	$2.49	12,505,820
2024-01-01	$2.49	$2.49	$2.49	$2.49	$2.49	0
2023-12-29	$2.47	$2.52	$2.46	$2.49	$2.49	13,551,700
2023-12-28	$2.44	$2.50	$2.43	$2.48	$2.48	17,133,200
2023-12-27	$2.40	$2.45	$2.40	$2.44	$2.44	16,411,500
2023-12-26	$2.43	$2.45	$2.39	$2.39	$2.39	12,634,040
2023-12-25	$2.43	$2.48	$2.43	$2.44	$2.44	10,302,200
2023-12-22	$2.51	$2.53	$2.41	$2.45	$2.45	18,041,940
2023-12-21	$2.49	$2.53	$2.46	$2.52	$2.52	13,125,560
2023-12-20	$2.50	$2.56	$2.48	$2.51	$2.51	17,306,890
2023-12-19	$2.54	$2.56	$2.48	$2.50	$2.50	21,207,060
2023-12-18	$2.60	$2.60	$2.54	$2.55	$2.55	13,757,080
2023-12-15	$2.67	$2.69	$2.60	$2.61	$2.61	18,299,400
2023-12-14	$2.65	$2.71	$2.65	$2.68	$2.68	20,480,700
2023-12-13	$2.64	$2.71	$2.62	$2.66	$2.66	23,070,400
2023-12-12	$2.67	$2.69	$2.62	$2.65	$2.65	20,754,540
2023-12-11	$2.66	$2.68	$2.62	$2.68	$2.68	15,983,500
2023-12-08	$2.68	$2.70	$2.64	$2.65	$2.65	15,391,780
2023-12-07	$2.72	$2.72	$2.68	$2.68	$2.68	11,803,560
2023-12-06	$2.70	$2.74	$2.70	$2.71	$2.71	17,257,270
2023-12-05	$2.81	$2.82	$2.71	$2.72	$2.72	26,296,520
2023-12-04	$2.85	$2.87	$2.81	$2.81	$2.81	21,517,400
2023-12-01	$2.82	$2.87	$2.82	$2.86	$2.86	20,497,300
2023-11-30	$2.80	$2.86	$2.80	$2.83	$2.83	15,217,700
2023-11-29	$2.85	$2.86	$2.80	$2.81	$2.81	16,613,560
2023-11-28	$2.86	$2.87	$2.82	$2.85	$2.85	19,443,100
2023-11-27	$2.82	$2.92	$2.81	$2.86	$2.86	28,294,800
2023-11-24	$2.91	$2.92	$2.83	$2.83	$2.83	29,420,700
2023-11-23	$2.90	$2.95	$2.87	$2.90	$2.90	28,019,600
2023-11-22	$2.96	$3.04	$2.91	$2.91	$2.91	38,286,700
2023-11-21	$2.96	$3.08	$2.95	$2.99	$2.99	66,758,120
2023-11-20	$2.84	$3.03	$2.83	$2.98	$2.98	80,313,380
2023-11-17	$2.84	$2.84	$2.78	$2.83	$2.83	22,812,610
2023-11-16	$2.82	$2.90	$2.81	$2.84	$2.84	29,159,510
2023-11-15	$2.86	$2.87	$2.82	$2.83	$2.83	15,174,500
2023-11-14	$2.81	$2.86	$2.81	$2.84	$2.84	15,319,800
2023-11-13	$2.78	$2.83	$2.78	$2.82	$2.82	15,301,600
2023-11-10	$2.79	$2.80	$2.75	$2.78	$2.78	14,691,500
2023-11-09	$2.86	$2.86	$2.78	$2.79	$2.79	25,692,200
2023-11-08	$2.87	$2.88	$2.83	$2.84	$2.84	21,750,160
2023-11-07	$2.91	$2.91	$2.85	$2.87	$2.87	29,879,500
2023-11-06	$2.83	$2.91	$2.82	$2.91	$2.91	47,444,350
2023-11-03	$2.83	$2.87	$2.80	$2.83	$2.83	27,849,650
2023-11-02	$2.79	$2.88	$2.78	$2.81	$2.81	29,212,140
2023-11-01	$2.84	$2.86	$2.77	$2.77	$2.77	23,109,900
2023-10-31	$2.80	$2.91	$2.77	$2.83	$2.83	32,579,580
2023-10-30	$2.71	$2.86	$2.69	$2.81	$2.81	36,709,480
2023-10-27	$2.71	$2.72	$2.64	$2.70	$2.70	21,146,020
2023-10-26	$2.70	$2.73	$2.66	$2.71	$2.71	18,912,730
2023-10-25	$2.69	$2.77	$2.68	$2.74	$2.74	25,323,800
2023-10-24	$2.66	$2.72	$2.64	$2.68	$2.68	29,223,500
2023-10-23	$2.76	$2.78	$2.67	$2.69	$2.69	26,536,400
2023-10-20	$2.75	$2.80	$2.72	$2.77	$2.77	25,020,120
2023-10-19	$2.84	$2.88	$2.77	$2.78	$2.78	32,381,480
2023-10-18	$2.88	$2.93	$2.85	$2.86	$2.86	29,884,870
2023-10-17	$2.97	$2.98	$2.89	$2.92	$2.92	45,864,480
2023-10-16	$2.87	$3.03	$2.85	$3.02	$3.02	82,864,660
2023-10-13	$2.85	$2.92	$2.84	$2.85	$2.85	34,513,780
2023-10-12	$2.89	$2.94	$2.84	$2.86	$2.86	47,724,220
2023-10-11	$3.00	$3.03	$2.88	$2.92	$2.92	68,733,740
2023-10-10	$2.97	$3.23	$2.97	$3.04	$3.04	103,276,070
2023-10-09	$2.86	$3.07	$2.85	$2.92	$2.92	91,335,220
2023-09-28	$3.25	$3.29	$2.91	$2.98	$2.98	164,804,940
2023-09-27	$2.80	$3.13	$2.71	$3.13	$3.13	189,540,440
2023-09-26	$2.54	$2.62	$2.53	$2.61	$2.61	16,321,460
2023-09-25	$2.60	$2.68	$2.53	$2.54	$2.54	18,444,560
2023-09-22	$2.47	$2.59	$2.47	$2.58	$2.58	18,277,260
2023-09-21	$2.52	$2.53	$2.48	$2.48	$2.48	8,468,200
2023-09-20	$2.52	$2.56	$2.51	$2.51	$2.51	8,157,500
2023-09-19	$2.57	$2.58	$2.52	$2.52	$2.52	10,675,240
2023-09-18	$2.59	$2.60	$2.55	$2.58	$2.58	9,330,840
2023-09-15	$2.60	$2.62	$2.57	$2.58	$2.58	9,702,300
2023-09-14	$2.60	$2.61	$2.55	$2.57	$2.57	11,299,700
2023-09-13	$2.66	$2.66	$2.58	$2.60	$2.60	15,389,620
2023-09-12	$2.66	$2.69	$2.63	$2.64	$2.64	12,055,400
2023-09-11	$2.70	$2.70	$2.65	$2.67	$2.67	10,670,920
2023-09-08	$2.71	$2.72	$2.69	$2.69	$2.69	9,478,260
2023-09-07	$2.75	$2.78	$2.71	$2.71	$2.71	13,994,910
2023-09-06	$2.75	$2.78	$2.73	$2.77	$2.77	11,140,100
2023-09-05	$2.76	$2.80	$2.74	$2.76	$2.76	13,844,700
2023-09-04	$2.75	$2.77	$2.72	$2.76	$2.76	16,388,300
2023-09-01	$2.79	$2.80	$2.73	$2.73	$2.73	11,880,000
2023-08-31	$2.85	$2.85	$2.77	$2.78	$2.78	13,560,100
2023-08-30	$2.83	$2.88	$2.79	$2.86	$2.86	19,447,690
2023-08-29	$2.76	$2.85	$2.76	$2.84	$2.84	16,642,400
2023-08-28	$2.90	$2.90	$2.75	$2.76	$2.76	16,609,120
2023-08-25	$2.80	$2.88	$2.75	$2.77	$2.77	15,268,500
2023-08-24	$2.88	$2.90	$2.81	$2.83	$2.83	20,717,360
2023-08-23	$2.78	$2.90	$2.71	$2.83	$2.83	23,449,400
2023-08-22	$2.75	$2.78	$2.69	$2.77	$2.77	15,642,840
2023-08-21	$2.82	$2.86	$2.72	$2.73	$2.73	19,455,700
2023-08-18	$2.90	$2.92	$2.82	$2.82	$2.82	11,968,800
2023-08-17	$2.86	$2.91	$2.82	$2.91	$2.91	9,772,700
2023-08-16	$2.90	$2.90	$2.85	$2.85	$2.85	9,544,130
2023-08-15	$2.92	$2.95	$2.88	$2.89	$2.89	11,258,760
2023-08-14	$2.90	$2.93	$2.88	$2.91	$2.91	12,600,860
2023-08-11	$3.00	$3.01	$2.91	$2.91	$2.91	22,112,700
2023-08-10	$2.98	$3.01	$2.97	$2.99	$2.99	15,042,120
2023-08-09	$3.06	$3.11	$2.98	$2.99	$2.99	32,542,500
2023-08-08	$3.04	$3.10	$3.01	$3.08	$3.08	46,837,450
2023-08-07	$2.96	$3.02	$2.96	$2.98	$2.98	13,867,400
2023-08-04	$2.98	$3.01	$2.97	$2.97	$2.97	16,351,930
2023-08-03	$3.01	$3.06	$2.98	$2.98	$2.98	20,318,190
2023-08-02	$3.07	$3.08	$3.00	$3.03	$3.03	33,074,800
2023-08-01	$3.05	$3.13	$3.00	$3.07	$3.07	68,238,560
2023-07-31	$2.92	$3.05	$2.89	$3.04	$3.04	39,628,960
2023-07-28	$2.96	$2.98	$2.90	$2.91	$2.91	21,267,150
2023-07-27	$2.95	$3.10	$2.95	$2.99	$2.99	39,107,420
2023-07-26	$2.90	$3.02	$2.86	$2.96	$2.96	27,066,800
2023-07-25	$2.90	$2.94	$2.89	$2.91	$2.91	11,233,520
2023-07-24	$2.86	$2.92	$2.86	$2.91	$2.91	9,165,820
2023-07-21	$2.89	$2.94	$2.86	$2.88	$2.88	13,813,560
2023-07-20	$2.95	$2.97	$2.90	$2.90	$2.90	15,078,720
2023-07-19	$2.96	$2.99	$2.92	$2.96	$2.96	18,589,860
2023-07-18	$3.03	$3.10	$2.94	$2.98	$2.98	37,743,300
2023-07-17	$2.99	$3.08	$2.96	$3.08	$3.08	45,432,310
2023-07-14	$2.92	$3.03	$2.88	$2.94	$2.94	26,399,590
2023-07-13	$2.88	$2.93	$2.87	$2.91	$2.91	13,991,270
2023-07-12	$2.89	$2.93	$2.85	$2.87	$2.87	16,784,500
2023-07-11	$2.93	$2.95	$2.88	$2.89	$2.89	15,648,100
2023-07-10	$3.00	$3.01	$2.89	$2.95	$2.95	26,719,340
2023-07-07	$3.07	$3.11	$3.00	$3.01	$3.01	37,475,260
2023-07-06	$3.17	$3.27	$3.05	$3.13	$3.13	59,559,860
2023-07-05	$3.04	$3.30	$3.03	$3.18	$3.18	74,827,040
2023-07-04	$3.07	$3.19	$3.01	$3.05	$3.05	48,539,200
2023-07-03	$2.82	$3.17	$2.80	$3.04	$3.04	63,576,030
2023-06-30	$2.78	$2.86	$2.76	$2.81	$2.81	19,663,770
2023-06-29	$2.77	$2.82	$2.77	$2.79	$2.79	18,821,820
2023-06-28	$2.77	$2.85	$2.68	$2.80	$2.80	32,606,200
2023-06-27	$2.75	$2.89	$2.75	$2.77	$2.77	26,170,880
2023-06-26	$2.88	$2.89	$2.72	$2.72	$2.72	43,864,880
2023-06-21	$3.15	$3.21	$2.91	$2.92	$2.92	68,461,500
2023-06-20	$3.27	$3.45	$3.20	$3.21	$3.21	56,533,700
2023-06-19	$3.38	$3.75	$3.13	$3.35	$3.35	121,531,430
2023-06-15	$3.16	$3.32	$3.14	$3.28	$3.28	21,532,710
2023-06-14	$3.17	$3.21	$3.08	$3.09	$3.09	15,017,360
2023-06-13	$3.18	$3.23	$3.18	$3.19	$3.19	6,282,200
2023-06-12	$3.15	$3.24	$3.12	$3.18	$3.18	8,942,660
2023-06-09	$3.12	$3.20	$3.09	$3.18	$3.18	7,743,300
2023-06-08	$3.16	$3.18	$3.08	$3.09	$3.09	8,609,600
2023-06-07	$3.07	$3.23	$2.96	$3.18	$3.18	19,126,360
2023-06-06	$3.27	$3.28	$2.96	$3.05	$3.05	31,470,800
2023-06-05	$3.33	$3.33	$3.24	$3.28	$3.28	12,062,160
2023-06-02	$3.26	$3.38	$3.26	$3.33	$3.33	17,786,480
2023-06-01	$3.19	$3.26	$3.15	$3.26	$3.26	17,634,660
2023-05-31	$3.27	$3.34	$3.21	$3.22	$3.22	18,248,880
2023-05-30	$3.19	$3.27	$3.16	$3.27	$3.27	15,405,330
2023-05-29	$3.16	$3.31	$3.10	$3.19	$3.19	34,339,040
2023-05-26	$2.93	$3.18	$2.91	$3.15	$3.15	38,118,200
2023-05-25	$2.91	$2.94	$2.82	$2.86	$2.86	13,606,160
2023-05-24	$2.87	$2.93	$2.85	$2.91	$2.91	7,844,720
2023-05-23	$2.83	$2.89	$2.83	$2.85	$2.85	6,641,300
2023-05-22	$2.83	$2.85	$2.80	$2.83	$2.83	8,659,400
2023-05-19	$2.91	$2.94	$2.86	$2.86	$2.86	11,346,900
2023-05-18	$2.80	$2.92	$2.77	$2.89	$2.89	15,954,410
2023-05-17	$2.73	$2.80	$2.72	$2.79	$2.79	4,898,700
2023-05-16	$2.77	$2.78	$2.73	$2.74	$2.74	4,518,200
2023-05-15	$2.76	$2.82	$2.75	$2.77	$2.77	8,950,340
2023-05-12	$2.69	$2.80	$2.69	$2.79	$2.79	9,321,100
2023-05-11	$2.73	$2.74	$2.68	$2.70	$2.70	8,515,100
2023-05-10	$2.75	$2.75	$2.69	$2.73	$2.73	5,395,100
2023-05-09	$2.79	$2.80	$2.72	$2.72	$2.72	8,822,600
2023-05-08	$2.78	$2.81	$2.75	$2.79	$2.79	9,793,720
2023-05-05	$2.71	$2.79	$2.71	$2.75	$2.75	8,254,440
2023-05-04	$2.70	$2.72	$2.68	$2.70	$2.70	6,855,600
2023-05-03	$2.71	$2.71	$2.71	$2.71	$2.71	0
2023-05-02	$2.71	$2.71	$2.71	$2.71	$2.71	0
2023-04-28	$2.69	$2.73	$2.66	$2.71	$2.71	5,377,300
2023-04-27	$2.70	$2.73	$2.67	$2.67	$2.67	7,252,300
2023-04-26	$2.66	$2.75	$2.64	$2.70	$2.70	8,917,400
2023-04-25	$2.76	$2.80	$2.57	$2.66	$2.66	20,036,350
2023-04-24	$2.84	$2.87	$2.73	$2.73	$2.73	15,600,100
2023-04-21	$2.84	$2.87	$2.80	$2.84	$2.84	9,806,080
2023-04-20	$2.89	$2.91	$2.82	$2.84	$2.84	13,828,840
2023-04-19	$2.81	$2.87	$2.80	$2.87	$2.87	14,507,630
2023-04-18	$2.81	$2.88	$2.79	$2.80	$2.80	15,526,500
2023-04-17	$2.72	$2.85	$2.72	$2.81	$2.81	19,243,410
2023-04-14	$2.70	$2.75	$2.66	$2.72	$2.72	12,280,500
2023-04-13	$2.68	$2.70	$2.67	$2.70	$2.70	6,745,840
2023-04-12	$2.67	$2.69	$2.65	$2.68	$2.68	6,027,990
2023-04-11	$2.62	$2.66	$2.61	$2.66	$2.66	3,429,980
2023-04-10	$2.68	$2.70	$2.62	$2.63	$2.63	7,257,400
2023-04-07	$2.66	$2.73	$2.65	$2.65	$2.65	8,135,190
2023-04-06	$2.64	$2.68	$2.61	$2.64	$2.64	7,025,860
2023-04-05	$2.66	$2.66	$2.66	$2.66	$2.66	0
2023-04-04	$2.70	$2.70	$2.63	$2.66	$2.66	6,439,020
2023-04-03	$2.65	$2.71	$2.63	$2.66	$2.66	8,926,600
2023-03-31	$2.57	$2.64	$2.55	$2.60	$2.60	5,803,750
2023-03-30	$2.69	$2.69	$2.56	$2.56	$2.56	9,177,100
2023-03-29	$2.65	$2.70	$2.63	$2.67	$2.67	8,596,740
2023-03-28	$2.65	$2.74	$2.61	$2.66	$2.66	19,294,890
2023-03-27	$2.56	$2.63	$2.53	$2.60	$2.60	10,585,310
2023-03-24	$2.50	$2.58	$2.50	$2.57	$2.57	14,721,070
2023-03-23	$2.45	$2.51	$2.44	$2.50	$2.50	7,709,900
2023-03-22	$2.45	$2.47	$2.43	$2.45	$2.45	3,515,480
2023-03-21	$2.41	$2.46	$2.39	$2.45	$2.45	3,715,400
2023-03-20	$2.43	$2.44	$2.41	$2.42	$2.42	3,589,780
2023-03-17	$2.44	$2.45	$2.41	$2.41	$2.41	4,906,840
2023-03-16	$2.46	$2.47	$2.43	$2.44	$2.44	4,144,020
2023-03-15	$2.46	$2.48	$2.45	$2.46	$2.46	3,033,040
2023-03-14	$2.49	$2.50	$2.44	$2.46	$2.46	7,157,700
2023-03-13	$2.50	$2.52	$2.48	$2.49	$2.49	6,728,400
2023-03-10	$2.46	$2.50	$2.46	$2.48	$2.48	5,130,200
2023-03-09	$2.49	$2.55	$2.47	$2.48	$2.48	8,981,380
2023-03-08	$2.44	$2.50	$2.43	$2.49	$2.49	6,750,400
2023-03-07	$2.49	$2.51	$2.44	$2.45	$2.45	7,460,200
2023-03-06	$2.52	$2.52	$2.48	$2.49	$2.49	4,763,000
2023-03-03	$2.47	$2.54	$2.45	$2.50	$2.50	9,366,640
2023-03-02	$2.45	$2.48	$2.45	$2.45	$2.45	6,064,480
2023-03-01	$2.48	$2.49	$2.44	$2.45	$2.45	7,143,300
2023-02-28	$2.48	$2.54	$2.45	$2.48	$2.48	10,948,300
2023-02-27	$2.36	$2.52	$2.35	$2.48	$2.48	17,046,880
2023-02-24	$2.35	$2.36	$2.34	$2.36	$2.36	2,908,700
2023-02-23	$2.37	$2.37	$2.34	$2.35	$2.35	3,832,600
2023-02-22	$2.36	$2.37	$2.35	$2.36	$2.36	2,996,730
2023-02-21	$2.36	$2.38	$2.35	$2.37	$2.37	4,700,080
2023-02-20	$2.40	$2.40	$2.34	$2.35	$2.35	4,589,620
2023-02-17	$2.37	$2.40	$2.37	$2.37	$2.37	4,624,340
2023-02-16	$2.43	$2.43	$2.36	$2.38	$2.38	8,200,280
2023-02-15	$2.46	$2.46	$2.41	$2.43	$2.43	4,875,200
2023-02-14	$2.43	$2.49	$2.43	$2.45	$2.45	7,502,320
2023-02-13	$2.40	$2.44	$2.38	$2.43	$2.43	6,524,740
2023-02-10	$2.45	$2.45	$2.40	$2.40	$2.40	8,579,180
2023-02-09	$2.44	$2.46	$2.43	$2.44	$2.44	5,213,520
2023-02-08	$2.46	$2.46	$2.44	$2.45	$2.45	3,928,960
2023-02-07	$2.46	$2.48	$2.43	$2.46	$2.46	5,627,220
2023-02-06	$2.46	$2.46	$2.43	$2.44	$2.44	5,393,500
2023-02-03	$2.43	$2.49	$2.42	$2.46	$2.46	6,526,080
2023-02-02	$2.47	$2.48	$2.43	$2.44	$2.44	7,120,660
2023-02-01	$2.45	$2.51	$2.43	$2.48	$2.48	6,775,660
2023-01-31	$2.51	$2.54	$2.44	$2.44	$2.44	11,906,940
2023-01-30	$2.57	$2.59	$2.50	$2.53	$2.53	8,098,660
2023-01-20	$2.53	$2.55	$2.50	$2.53	$2.53	5,525,710
2023-01-19	$2.41	$2.51	$2.40	$2.49	$2.49	11,129,410
2023-01-18	$2.37	$2.43	$2.37	$2.41	$2.41	6,022,510
2023-01-17	$2.31	$2.41	$2.30	$2.38	$2.38	9,074,570
2023-01-16	$2.32	$2.34	$2.30	$2.32	$2.32	4,348,600
2023-01-13	$2.28	$2.35	$2.28	$2.30	$2.30	7,930,840
2023-01-12	$2.30	$2.32	$2.22	$2.26	$2.26	10,254,200
2023-01-11	$2.37	$2.38	$2.28	$2.30	$2.30	10,786,500
2023-01-10	$2.39	$2.40	$2.36	$2.38	$2.38	4,797,200
2023-01-09	$2.40	$2.41	$2.39	$2.40	$2.40	5,222,140
2023-01-06	$2.43	$2.43	$2.38	$2.39	$2.39	5,679,880
2023-01-05	$2.39	$2.43	$2.37	$2.40	$2.40	5,018,130
2023-01-04	$2.44	$2.44	$2.37	$2.40	$2.40	12,915,830
2023-01-03	$2.49	$2.49	$2.43	$2.45	$2.45	11,197,350
2023-01-02	$2.49	$2.49	$2.49	$2.49	$2.49	0
2022-12-30	$2.42	$2.51	$2.41	$2.49	$2.49	13,665,990
2022-12-29	$2.50	$2.59	$2.50	$2.52	$2.52	10,615,940
2022-12-28	$2.53	$2.54	$2.49	$2.52	$2.52	5,204,500
2022-12-27	$2.50	$2.55	$2.47	$2.53	$2.53	7,643,460
2022-12-26	$2.52	$2.52	$2.45	$2.46	$2.46	5,516,670
2022-12-23	$2.55	$2.58	$2.46	$2.49	$2.49	8,624,140
2022-12-22	$2.44	$2.56	$2.43	$2.48	$2.48	10,223,090
2022-12-21	$2.55	$2.55	$2.46	$2.47	$2.47	10,110,890
2022-12-20	$2.61	$2.67	$2.52	$2.54	$2.54	11,169,480
2022-12-19	$2.66	$2.66	$2.66	$2.66	$2.66	0
2022-12-16	$2.61	$2.67	$2.59	$2.66	$2.66	16,010,720
2022-12-15	$2.58	$2.61	$2.55	$2.61	$2.61	9,599,750
2022-12-14	$2.58	$2.59	$2.53	$2.57	$2.57	11,166,170
2022-12-13	$2.56	$2.56	$2.51	$2.51	$2.51	8,522,660
2022-12-12	$2.62	$2.63	$2.55	$2.56	$2.56	8,464,700
2022-12-09	$2.61	$2.69	$2.61	$2.61	$2.61	13,572,180
2022-12-08	$2.58	$2.60	$2.56	$2.57	$2.57	9,490,200
2022-12-07	$2.62	$2.62	$2.58	$2.60	$2.60	7,740,100
2022-12-06	$2.64	$2.64	$2.61	$2.62	$2.62	8,695,520
2022-12-05	$2.66	$2.67	$2.63	$2.65	$2.65	6,262,360
2022-12-01	$2.61	$2.65	$2.61	$2.63	$2.63	7,774,860
2022-11-30	$2.60	$2.62	$2.58	$2.60	$2.60	7,326,500
2022-11-29	$2.59	$2.62	$2.59	$2.61	$2.61	6,716,260
2022-11-28	$2.59	$2.62	$2.57	$2.60	$2.60	6,099,940
2022-11-25	$2.58	$2.63	$2.50	$2.62	$2.62	10,478,700
2022-11-24	$2.61	$2.62	$2.58	$2.59	$2.59	7,381,950
2022-11-23	$2.62	$2.65	$2.56	$2.60	$2.60	9,734,600
2022-11-22	$2.77	$2.77	$2.61	$2.66	$2.66	20,219,720
2022-11-21	$2.77	$2.79	$2.71	$2.71	$2.71	11,172,960
2022-11-18	$2.73	$2.75	$2.69	$2.73	$2.73	9,424,000
2022-11-17	$2.73	$2.79	$2.72	$2.73	$2.73	18,127,660
2022-11-16	$2.65	$2.78	$2.65	$2.73	$2.73	18,201,780
2022-11-15	$2.65	$2.66	$2.63	$2.65	$2.65	8,199,000
2022-11-14	$2.64	$2.69	$2.61	$2.65	$2.65	12,369,820
2022-11-11	$2.65	$2.67	$2.61	$2.63	$2.63	9,012,600
2022-11-10	$2.62	$2.65	$2.62	$2.63	$2.63	6,557,240
2022-11-09	$2.63	$2.67	$2.62	$2.64	$2.64	10,480,100
2022-11-08	$2.65	$2.69	$2.62	$2.65	$2.65	9,896,070
2022-11-07	$2.70	$2.70	$2.65	$2.66	$2.66	12,201,400
2022-11-04	$2.72	$2.73	$2.67	$2.70	$2.70	16,966,240
2022-11-03	$2.73	$2.77	$2.71	$2.73	$2.73	13,944,800
2022-11-02	$2.71	$2.80	$2.64	$2.69	$2.69	23,012,100
2022-11-01	$2.51	$2.62	$2.51	$2.62	$2.62	17,579,360
2022-10-31	$2.40	$2.60	$2.38	$2.52	$2.52	18,859,320
2022-10-28	$2.44	$2.48	$2.39	$2.40	$2.40	11,589,100
2022-10-27	$2.53	$2.56	$2.41	$2.48	$2.48	22,724,280
2022-10-26	$2.51	$2.65	$2.48	$2.55	$2.55	22,380,620
2022-10-25	$2.89	$2.89	$2.49	$2.52	$2.52	43,021,950
2022-10-24	$2.76	$2.79	$2.65	$2.73	$2.73	15,191,360
2022-10-21	$2.75	$2.77	$2.73	$2.76	$2.76	7,242,620
2022-10-20	$2.74	$2.76	$2.70	$2.73	$2.73	6,849,200
2022-10-19	$2.79	$2.81	$2.73	$2.73	$2.73	10,403,620
2022-10-18	$2.79	$2.81	$2.77	$2.79	$2.79	8,114,140
2022-10-17	$2.75	$2.83	$2.74	$2.79	$2.79	11,577,180
2022-10-14	$2.72	$2.75	$2.72	$2.75	$2.75	7,595,200
2022-10-13	$2.68	$2.75	$2.67	$2.73	$2.73	8,155,460
2022-10-12	$2.71	$2.74	$2.68	$2.73	$2.73	6,131,500
2022-10-11	$2.71	$2.72	$2.68	$2.70	$2.70	5,908,300
2022-10-10	$2.68	$2.76	$2.67	$2.68	$2.68	11,731,800
2022-09-30	$2.70	$2.73	$2.66	$2.68	$2.68	7,955,700
2022-09-29	$2.69	$2.77	$2.64	$2.70	$2.70	13,802,200
2022-09-28	$2.69	$2.73	$2.65	$2.66	$2.66	11,225,350
2022-09-27	$2.42	$2.72	$2.41	$2.69	$2.69	21,157,190
2022-09-26	$2.64	$2.68	$2.34	$2.46	$2.46	13,557,310
2022-09-23	$2.68	$2.72	$2.66	$2.67	$2.67	6,276,200
2022-09-22	$2.68	$2.71	$2.67	$2.68	$2.68	4,578,500
2022-09-21	$2.71	$2.71	$2.65	$2.70	$2.70	6,372,560
2022-09-20	$2.71	$2.72	$2.68	$2.71	$2.71	5,899,790
2022-09-19	$2.70	$2.76	$2.68	$2.68	$2.68	8,393,500
2022-09-16	$2.78	$2.78	$2.71	$2.72	$2.72	8,676,460
2022-09-15	$2.79	$2.83	$2.73	$2.76	$2.76	12,151,280
2022-09-14	$2.72	$2.79	$2.70	$2.79	$2.79	10,956,300
2022-09-13	$2.75	$2.76	$2.71	$2.75	$2.75	6,118,400
2022-09-12	$2.73	$2.73	$2.73	$2.73	$2.73	0
2022-09-09	$2.71	$2.75	$2.68	$2.73	$2.73	9,439,760
2022-09-08	$2.71	$2.81	$2.69	$2.73	$2.73	13,072,800
2022-09-07	$2.71	$2.72	$2.67	$2.68	$2.68	6,699,640
2022-09-06	$2.69	$2.72	$2.68	$2.70	$2.70	6,480,100
2022-09-05	$2.67	$2.73	$2.65	$2.69	$2.69	10,031,020
2022-09-02	$2.78	$2.85	$2.73	$2.76	$2.76	12,288,760
2022-09-01	$2.74	$2.90	$2.72	$2.81	$2.81	22,063,310
2022-08-31	$2.69	$2.78	$2.65	$2.75	$2.75	15,659,660
2022-08-30	$2.77	$2.79	$2.69	$2.70	$2.70	17,632,800
2022-08-29	$2.81	$2.81	$2.75	$2.79	$2.79	11,839,220
2022-08-26	$2.79	$2.86	$2.72	$2.82	$2.82	21,188,020
2022-08-25	$2.82	$2.88	$2.68	$2.79	$2.79	26,106,820
2022-08-24	$2.79	$2.93	$2.73	$2.78	$2.78	39,907,670
2022-08-23	$2.48	$2.93	$2.48	$2.78	$2.78	58,639,250
2022-08-22	$2.36	$2.54	$2.36	$2.48	$2.48	16,199,790
2022-08-19	$2.31	$2.38	$2.30	$2.37	$2.37	13,100,500
2022-08-18	$2.33	$2.33	$2.30	$2.31	$2.31	5,816,600
2022-08-17	$2.32	$2.35	$2.30	$2.32	$2.32	7,711,620
2022-08-16	$2.34	$2.35	$2.31	$2.32	$2.32	5,766,120
2022-08-15	$2.35	$2.36	$2.33	$2.34	$2.34	5,099,560
2022-08-12	$2.31	$2.38	$2.30	$2.36	$2.36	9,550,070
2022-08-11	$2.34	$2.34	$2.30	$2.31	$2.31	6,868,180
2022-08-10	$2.36	$2.36	$2.31	$2.33	$2.33	6,186,500
2022-08-09	$2.31	$2.38	$2.31	$2.36	$2.36	7,775,420
2022-08-08	$2.35	$2.35	$2.30	$2.32	$2.32	8,979,680
2022-08-05	$2.35	$2.36	$2.31	$2.36	$2.36	7,600,620
2022-08-04	$2.36	$2.41	$2.33	$2.34	$2.34	11,722,340
2022-08-03	$2.31	$2.42	$2.31	$2.31	$2.31	12,453,780
2022-08-02	$2.40	$2.40	$2.19	$2.33	$2.33	23,286,490
2022-08-01	$2.50	$2.51	$2.44	$2.44	$2.44	11,156,950
2022-07-29	$2.47	$2.53	$2.47	$2.51	$2.51	7,839,220
2022-07-28	$2.43	$2.52	$2.43	$2.48	$2.48	5,920,360
2022-07-27	$2.52	$2.52	$2.43	$2.44	$2.44	12,292,060
2022-07-26	$2.52	$2.56	$2.50	$2.52	$2.52	9,207,000
2022-07-25	$2.50	$2.58	$2.46	$2.53	$2.53	12,001,000
2022-07-22	$2.49	$2.51	$2.46	$2.50	$2.50	6,954,500
2022-07-21	$2.48	$2.52	$2.45	$2.48	$2.48	8,859,160
2022-07-20	$2.35	$2.55	$2.35	$2.52	$2.52	12,492,920
2022-07-19	$2.33	$2.37	$2.32	$2.37	$2.37	7,320,150
2022-07-18	$2.30	$2.37	$2.30	$2.35	$2.35	12,220,960
2022-07-15	$2.48	$2.48	$2.32	$2.35	$2.35	17,405,550
2022-07-14	$2.52	$2.54	$2.48	$2.49	$2.49	11,016,220
2022-07-13	$2.48	$2.51	$2.42	$2.49	$2.49	12,463,650
2022-07-12	$2.53	$2.56	$2.49	$2.49	$2.49	11,099,600
2022-07-11	$2.53	$2.57	$2.44	$2.53	$2.53	18,986,450
2022-07-08	$2.54	$2.58	$2.42	$2.52	$2.52	18,921,810
2022-07-07	$2.41	$2.57	$2.41	$2.51	$2.51	27,873,580
2022-07-06	$2.23	$2.39	$2.22	$2.35	$2.35	25,246,580
2022-07-05	$2.24	$2.24	$2.19	$2.23	$2.23	9,698,710
2022-07-04	$2.13	$2.27	$2.12	$2.24	$2.24	14,842,610
2022-07-01	$2.10	$2.15	$2.10	$2.14	$2.14	6,618,580
2022-06-30	$2.11	$2.12	$2.08	$2.09	$2.09	7,108,200
2022-06-29	$2.14	$2.15	$2.10	$2.10	$2.10	10,874,680
2022-06-28	$2.15	$2.16	$2.13	$2.15	$2.15	6,243,740
2022-06-27	$2.13	$2.18	$2.13	$2.14	$2.14	10,667,040
2022-06-24	$2.16	$2.16	$2.12	$2.14	$2.14	7,204,210
2022-06-23	$2.14	$2.16	$2.12	$2.14	$2.14	8,307,410
2022-06-22	$2.23	$2.27	$2.15	$2.16	$2.16	13,481,260
2022-06-21	$2.13	$2.20	$2.10	$2.14	$2.14	10,238,010
2022-06-20	$2.19	$2.24	$2.11	$2.13	$2.13	14,358,490
2022-06-17	$2.13	$2.22	$2.12	$2.21	$2.21	13,165,630
2022-06-16	$2.14	$2.18	$2.08	$2.15	$2.15	16,186,120
2022-06-15	$2.20	$2.22	$2.11	$2.13	$2.13	27,038,200
2022-06-14	$2.30	$2.36	$2.18	$2.21	$2.21	29,412,560
2022-06-13	$2.29	$2.33	$2.26	$2.29	$2.29	18,241,100
2022-06-10	$2.30	$2.42	$2.26	$2.33	$2.33	36,301,370
2022-06-09	$2.10	$2.24	$2.09	$2.17	$2.17	19,214,710
2022-06-08	$2.12	$2.16	$2.07	$2.13	$2.13	17,884,780
2022-06-07	$2.20	$2.20	$2.12	$2.14	$2.14	23,464,930
2022-06-06	$2.15	$2.27	$2.15	$2.23	$2.23	28,743,120
2022-06-02	$2.22	$2.35	$2.16	$2.22	$2.22	58,490,400
2022-06-01	$2.22	$2.22	$2.13	$2.22	$2.22	34,110,360
2022-05-31	$1.83	$1.88	$1.83	$1.85	$1.85	9,477,200
2022-05-30	$1.83	$1.87	$1.79	$1.85	$1.85	13,997,380
2022-05-27	$1.90	$1.93	$1.80	$1.81	$1.81	17,732,400
2022-05-26	$1.94	$1.96	$1.89	$1.90	$1.90	11,602,460
2022-05-25	$1.84	$1.94	$1.82	$1.93	$1.93	17,924,550
2022-05-24	$1.88	$1.98	$1.82	$1.83	$1.83	23,927,700
2022-05-23	$1.86	$2.00	$1.85	$1.88	$1.88	30,224,200
2022-05-20	$1.73	$1.89	$1.72	$1.88	$1.88	26,439,330
2022-05-19	$1.60	$1.78	$1.58	$1.76	$1.76	29,347,740
2022-05-18	$1.60	$1.64	$1.59	$1.62	$1.62	10,870,230
2022-05-17	$1.53	$1.62	$1.52	$1.61	$1.61	16,533,820
2022-05-16	$1.52	$1.57	$1.49	$1.53	$1.53	10,963,310
2022-05-13	$1.49	$1.52	$1.48	$1.51	$1.51	6,739,390
2022-05-12	$1.48	$1.55	$1.48	$1.49	$1.49	13,762,040
2022-05-11	$1.49	$1.51	$1.48	$1.48	$1.48	8,376,400
2022-05-10	$1.48	$1.51	$1.47	$1.50	$1.50	7,331,420
2022-05-09	$1.46	$1.51	$1.44	$1.50	$1.50	13,208,200
2022-05-06	$1.38	$1.52	$1.37	$1.46	$1.46	15,308,060
2022-05-05	$1.40	$1.42	$1.36	$1.40	$1.40	10,294,660
2022-05-04	$1.41	$1.41	$1.41	$1.41	$1.41	0
2022-05-03	$1.41	$1.41	$1.41	$1.41	$1.41	0
2022-04-29	$1.37	$1.44	$1.31	$1.41	$1.41	17,633,300
2022-04-28	$1.43	$1.46	$1.34	$1.34	$1.34	14,694,370
2022-04-27	$1.48	$1.50	$1.34	$1.43	$1.43	18,570,070
2022-04-26	$1.48	$1.57	$1.48	$1.51	$1.51	14,034,360
2022-04-25	$1.51	$1.60	$1.46	$1.50	$1.50	27,739,260
2022-04-21	$1.55	$1.57	$1.48	$1.50	$1.50	17,267,250
2022-04-20	$1.60	$1.64	$1.56	$1.57	$1.57	12,628,760
2022-04-19	$1.67	$1.68	$1.62	$1.62	$1.62	8,724,940
2022-04-18	$1.66	$1.75	$1.62	$1.68	$1.68	7,275,620
2022-04-15	$1.70	$1.70	$1.65	$1.66	$1.66	6,954,120
2022-04-14	$1.71	$1.72	$1.69	$1.70	$1.70	6,390,560
2022-04-13	$1.71	$1.75	$1.69	$1.71	$1.71	6,994,290
2022-04-12	$1.71	$1.77	$1.66	$1.73	$1.73	9,126,150
2022-04-11	$1.81	$1.82	$1.70	$1.71	$1.71	11,325,560
2022-04-08	$1.86	$1.87	$1.82	$1.82	$1.82	9,449,360
2022-04-07	$1.84	$1.93	$1.82	$1.87	$1.87	14,837,400
2022-04-06	$1.85	$1.89	$1.84	$1.85	$1.85	15,158,590
2022-04-05	$1.90	$1.90	$1.90	$1.90	$1.90	0
2022-04-04	$1.90	$1.90	$1.90	$1.90	$1.90	0
2022-04-01	$1.69	$1.95	$1.61	$1.90	$1.90	31,413,360
2022-03-31	$1.74	$1.75	$1.69	$1.69	$1.69	8,588,900
2022-03-30	$1.73	$1.77	$1.73	$1.75	$1.75	5,956,020
2022-03-29	$1.78	$1.79	$1.73	$1.74	$1.74	8,504,200
2022-03-28	$1.80	$1.80	$1.77	$1.77	$1.77	6,243,680
2022-03-25	$1.80	$1.81	$1.77	$1.80	$1.80	7,882,540
2022-03-24	$1.86	$1.86	$1.80	$1.80	$1.80	11,006,500
2022-03-23	$1.86	$1.90	$1.85	$1.86	$1.86	6,611,700
2022-03-22	$1.87	$1.87	$1.84	$1.85	$1.85	6,633,030
2022-03-21	$1.87	$1.88	$1.85	$1.87	$1.87	7,062,700
2022-03-18	$1.85	$1.88	$1.84	$1.88	$1.88	7,837,940
2022-03-17	$1.85	$1.89	$1.85	$1.86	$1.86	7,285,100
2022-03-16	$1.81	$1.86	$1.79	$1.85	$1.85	8,047,540
2022-03-15	$1.85	$1.87	$1.80	$1.81	$1.81	8,911,760
2022-03-14	$1.90	$1.91	$1.86	$1.86	$1.86	5,273,070
2022-03-11	$1.92	$1.92	$1.86	$1.92	$1.92	8,268,540
2022-03-10	$1.96	$1.98	$1.91	$1.93	$1.93	6,581,800
2022-03-09	$1.90	$1.94	$1.80	$1.93	$1.93	12,410,530
2022-03-08	$1.97	$1.99	$1.90	$1.90	$1.90	10,703,410
2022-03-07	$2.05	$2.05	$1.96	$1.97	$1.97	13,572,520
2022-03-04	$2.08	$2.09	$2.03	$2.05	$2.05	12,117,580
2022-03-03	$1.99	$2.17	$1.99	$2.10	$2.10	24,053,420
2022-03-02	$1.98	$2.00	$1.97	$1.99	$1.99	3,846,800
2022-03-01	$1.99	$2.00	$1.97	$1.98	$1.98	4,772,700
2022-02-28	$2.00	$2.00	$1.97	$1.98	$1.98	6,225,700
2022-02-25	$1.97	$2.00	$1.96	$2.00	$2.00	9,111,200
2022-02-24	$2.00	$2.04	$1.94	$1.96	$1.96	15,831,300
2022-02-23	$2.01	$2.02	$1.98	$2.00	$2.00	6,909,300
2022-02-22	$1.99	$2.04	$1.97	$2.02	$2.02	9,112,100
2022-02-21	$1.96	$2.02	$1.95	$2.00	$2.00	8,363,680
2022-02-18	$1.94	$1.98	$1.92	$1.96	$1.96	5,233,940
2022-02-17	$2.01	$2.01	$1.93	$1.94	$1.94	9,478,620
2022-02-16	$2.03	$2.03	$1.98	$2.00	$2.00	8,650,500
2022-02-15	$2.02	$2.05	$2.01	$2.03	$2.03	5,144,000
2022-02-14	$2.06	$2.08	$2.02	$2.03	$2.03	7,999,700
2022-02-11	$2.03	$2.06	$2.01	$2.06	$2.06	8,439,620
2022-02-10	$2.04	$2.06	$2.01	$2.02	$2.02	9,586,380
2022-02-09	$2.04	$2.07	$2.02	$2.04	$2.04	9,958,840
2022-02-08	$1.98	$2.08	$1.97	$2.04	$2.04	18,210,640
2022-02-07	$1.90	$2.00	$1.87	$1.99	$1.99	13,550,640
2022-02-04	$1.88	$1.88	$1.88	$1.88	$1.88	0
2022-02-03	$1.88	$1.88	$1.88	$1.88	$1.88	0
2022-02-02	$1.88	$1.88	$1.88	$1.88	$1.88	0
2022-02-01	$1.88	$1.88	$1.88	$1.88	$1.88	0
2022-01-28	$1.84	$1.88	$1.84	$1.88	$1.88	11,926,880
2022-01-27	$1.85	$1.90	$1.82	$1.82	$1.82	11,175,300
2022-01-26	$1.86	$1.90	$1.82	$1.86	$1.86	21,194,320
2022-01-25	$1.99	$2.04	$1.94	$1.95	$1.95	15,957,160
2022-01-24	$1.97	$2.01	$1.93	$1.95	$1.95	9,964,910
2022-01-21	$1.98	$2.00	$1.94	$1.98	$1.98	9,650,210
2022-01-20	$2.02	$2.02	$1.96	$1.96	$1.96	12,789,660
2022-01-19	$2.03	$2.05	$2.00	$2.02	$2.02	8,295,000
2022-01-18	$2.07	$2.08	$2.02	$2.04	$2.04	11,778,830
2022-01-17	$2.04	$2.10	$1.97	$2.09	$2.09	24,140,880
2022-01-14	$2.19	$2.19	$2.04	$2.06	$2.06	29,069,450
2022-01-13	$2.24	$2.24	$2.18	$2.19	$2.19	13,783,800
2022-01-12	$2.24	$2.26	$2.22	$2.23	$2.23	8,325,300
2022-01-11	$2.24	$2.27	$2.24	$2.25	$2.25	7,158,450
2022-01-10	$2.25	$2.26	$2.20	$2.25	$2.25	9,658,590
2022-01-07	$2.29	$2.30	$2.25	$2.26	$2.26	12,118,300
2022-01-06	$2.25	$2.31	$2.22	$2.30	$2.30	16,886,920
2022-01-05	$2.24	$2.27	$2.22	$2.26	$2.26	17,435,870
2022-01-04	$2.23	$2.25	$2.20	$2.24	$2.24	12,774,390
2022-01-03	$2.24	$2.24	$2.24	$2.24	$2.24	0
2021-12-31	$2.22	$2.27	$2.22	$2.24	$2.24	8,401,600
2021-12-30	$2.22	$2.26	$2.20	$2.22	$2.22	8,531,480
2021-12-29	$2.24	$2.25	$2.21	$2.22	$2.22	7,592,760
2021-12-28	$2.20	$2.26	$2.19	$2.24	$2.24	9,508,460
2021-12-27	$2.26	$2.26	$2.17	$2.21	$2.21	17,265,270
2021-12-24	$2.35	$2.37	$2.26	$2.27	$2.27	16,243,800
2021-12-23	$2.52	$2.53	$2.29	$2.35	$2.35	33,561,850
2021-12-22	$2.54	$2.55	$2.50	$2.53	$2.53	7,837,120
2021-12-21	$2.46	$2.55	$2.46	$2.54	$2.54	11,428,560
2021-12-20	$2.46	$2.51	$2.45	$2.47	$2.47	9,928,260
2021-12-17	$2.46	$2.50	$2.41	$2.48	$2.48	13,371,070
2021-12-16	$2.46	$2.47	$2.43	$2.46	$2.46	8,519,800
2021-12-15	$2.51	$2.51	$2.45	$2.45	$2.45	11,811,500
2021-12-14	$2.49	$2.52	$2.48	$2.50	$2.50	9,031,800
2021-12-13	$2.55	$2.55	$2.47	$2.49	$2.49	15,005,400
2021-12-07	$2.66	$2.67	$2.58	$2.63	$2.63	13,812,360
2021-12-06	$2.62	$2.67	$2.60	$2.65	$2.65	14,822,580
2021-12-03	$2.61	$2.61	$2.61	$2.61	$2.61	10,768,640
2021-12-02	$2.62	$2.62	$2.62	$2.62	$2.62	23,830,990
2021-12-01	$2.47	$2.53	$2.45	$2.52	$2.52	10,404,960
2021-11-30	$2.51	$2.56	$2.48	$2.48	$2.48	13,131,260
2021-11-29	$2.43	$2.46	$2.43	$2.44	$2.44	11,227,080
2021-11-26	$2.44	$2.48	$2.43	$2.47	$2.47	8,145,500
2021-11-25	$2.55	$2.55	$2.44	$2.45	$2.45	19,243,100
2021-11-24	$2.60	$2.61	$2.55	$2.56	$2.56	10,181,920
2021-11-23	$2.59	$2.61	$2.56	$2.60	$2.60	8,153,140
2021-11-22	$2.61	$2.65	$2.58	$2.60	$2.60	13,346,030
2021-11-19	$2.66	$2.67	$2.63	$2.66	$2.66	8,680,480
2021-11-18	$2.60	$2.72	$2.60	$2.64	$2.64	15,991,400
2021-11-17	$2.59	$2.63	$2.56	$2.62	$2.62	9,578,320
2021-11-16	$2.58	$2.64	$2.58	$2.60	$2.60	9,564,520
2021-11-15	$2.59	$2.61	$2.54	$2.60	$2.60	12,243,620
2021-11-12	$2.59	$2.60	$2.55	$2.57	$2.57	10,302,900
2021-11-11	$2.60	$2.63	$2.58	$2.60	$2.60	10,494,620
2021-11-10	$2.59	$2.64	$2.54	$2.60	$2.60	13,565,930
2021-11-09	$2.54	$2.63	$2.52	$2.59	$2.59	15,360,580
2021-11-08	$2.37	$2.60	$2.36	$2.56	$2.56	23,709,530
2021-11-05	$2.39	$2.39	$2.39	$2.39	$2.39	11,200,160
2021-11-04	$2.43	$2.45	$2.35	$2.39	$2.39	11,236,900
2021-11-03	$2.35	$2.45	$2.35	$2.41	$2.41	8,685,820
2021-11-02	$2.41	$2.43	$2.37	$2.37	$2.37	9,069,500
2021-11-01	$2.45	$2.46	$2.40	$2.41	$2.41	11,329,600
2021-10-29	$2.35	$2.49	$2.33	$2.47	$2.47	16,549,770
2021-10-28	$2.34	$2.43	$2.30	$2.35	$2.35	13,617,400
2021-10-27	$2.50	$2.51	$2.38	$2.38	$2.38	17,833,880
2021-10-26	$2.48	$2.54	$2.46	$2.50	$2.50	11,517,300
2021-10-25	$2.51	$2.53	$2.46	$2.49	$2.49	11,463,610
2021-10-22	$2.51	$2.55	$2.48	$2.52	$2.52	15,818,940
2021-10-21	$2.54	$2.60	$2.43	$2.45	$2.45	23,876,400
2021-10-20	$2.50	$2.64	$2.42	$2.56	$2.56	27,914,710
2021-10-19	$2.76	$2.85	$2.50	$2.51	$2.51	55,129,660
2021-10-18	$2.79	$2.81	$2.67	$2.69	$2.69	26,441,670
2021-10-15	$2.72	$2.85	$2.69	$2.79	$2.79	39,058,350
2021-10-14	$2.59	$2.72	$2.57	$2.71	$2.71	31,649,470
2021-10-13	$2.62	$2.63	$2.52	$2.59	$2.59	28,297,890
2021-10-12	$2.55	$2.68	$2.52	$2.60	$2.60	34,919,370
2021-10-11	$2.61	$2.68	$2.51	$2.55	$2.55	39,966,770
2021-10-08	$2.57	$2.66	$2.51	$2.59	$2.59	39,320,770
2021-10-07	$2.46	$2.46	$2.46	$2.46	$2.46	0
2021-10-06	$2.46	$2.46	$2.46	$2.46	$2.46	0
2021-09-30	$2.38	$2.49	$2.37	$2.46	$2.46	28,936,860
2021-09-29	$2.29	$2.39	$2.29	$2.35	$2.35	28,529,920
2021-09-28	$2.30	$2.48	$2.29	$2.34	$2.34	44,596,620
2021-09-27	$2.30	$2.30	$2.12	$2.15	$2.15	24,652,700
2021-09-24	$2.16	$2.30	$2.15	$2.27	$2.27	35,805,880
2021-09-23	$2.12	$2.17	$2.12	$2.15	$2.15	11,345,690
2021-09-22	$2.08	$2.15	$2.07	$2.13	$2.13	9,684,420
2021-09-21	$2.10	$2.10	$2.10	$2.10	$2.10	0
2021-09-20	$2.10	$2.10	$2.10	$2.10	$2.10	0
2021-09-17	$2.11	$2.14	$2.09	$2.10	$2.10	11,962,680
2021-09-16	$2.10	$2.18	$2.10	$2.12	$2.12	16,543,700
2021-09-15	$2.11	$2.13	$2.08	$2.11	$2.11	11,752,390
2021-09-14	$2.10	$2.13	$2.08	$2.11	$2.11	11,822,140
2021-09-13	$2.12	$2.14	$2.08	$2.10	$2.10	14,345,090
2021-09-10	$2.18	$2.19	$2.12	$2.14	$2.14	17,522,050
2021-09-09	$2.20	$2.22	$2.17	$2.18	$2.18	17,264,020
2021-09-08	$2.10	$2.22	$2.10	$2.19	$2.19	22,301,070
2021-09-07	$2.10	$2.12	$2.09	$2.11	$2.11	8,256,010
2021-09-06	$2.13	$2.13	$2.08	$2.10	$2.10	11,583,400
2021-09-03	$2.10	$2.15	$2.09	$2.12	$2.12	12,617,100
2021-09-02	$2.06	$2.11	$2.05	$2.10	$2.10	11,439,120
2021-09-01	$2.06	$2.10	$2.00	$2.07	$2.07	17,470,860
2021-08-31	$2.08	$2.09	$2.03	$2.04	$2.04	14,698,320
2021-08-30	$2.09	$2.12	$2.08	$2.09	$2.09	13,963,870
2021-08-27	$2.08	$2.12	$2.08	$2.10	$2.10	12,686,480
2021-08-26	$2.17	$2.20	$2.08	$2.09	$2.09	26,233,080
2021-08-25	$2.20	$2.24	$2.16	$2.17	$2.17	14,797,340
2021-08-24	$2.16	$2.24	$2.14	$2.20	$2.20	20,897,560
2021-08-23	$2.11	$2.17	$2.09	$2.15	$2.15	14,860,800
2021-08-20	$2.10	$2.14	$2.06	$2.12	$2.12	14,232,140
2021-08-19	$2.05	$2.14	$2.04	$2.11	$2.11	16,920,240
2021-08-18	$2.10	$2.12	$1.98	$2.06	$2.06	32,919,210
2021-08-17	$2.18	$2.21	$2.16	$2.16	$2.16	16,906,760
2021-08-16	$2.20	$2.22	$2.16	$2.19	$2.19	12,749,700
2021-08-13	$2.25	$2.26	$2.17	$2.19	$2.19	18,307,060
2021-08-12	$2.27	$2.29	$2.22	$2.24	$2.24	17,925,760
2021-08-11	$2.29	$2.31	$2.25	$2.27	$2.27	15,973,510
2021-08-10	$2.29	$2.32	$2.27	$2.30	$2.30	17,761,370
2021-08-09	$2.36	$2.41	$2.26	$2.27	$2.27	36,743,370
2021-08-06	$2.17	$2.33	$2.14	$2.31	$2.31	32,099,890
2021-08-05	$2.20	$2.20	$2.12	$2.13	$2.13	13,558,520
2021-08-04	$2.17	$2.24	$2.16	$2.22	$2.22	12,133,220
2021-08-03	$2.20	$2.26	$2.16	$2.18	$2.18	12,586,900
2021-08-02	$2.15	$2.24	$2.12	$2.21	$2.21	15,401,140
2021-07-30	$2.06	$2.16	$2.06	$2.16	$2.16	14,549,800
2021-07-29	$2.06	$2.10	$2.05	$2.08	$2.08	11,993,580
2021-07-28	$2.10	$2.12	$2.00	$2.05	$2.05	16,977,870
2021-07-27	$2.17	$2.19	$2.11	$2.12	$2.12	12,225,380
2021-07-26	$2.23	$2.25	$2.13	$2.17	$2.17	16,340,700
2021-07-23	$2.23	$2.28	$2.22	$2.23	$2.23	12,292,000
2021-07-22	$2.31	$2.33	$2.25	$2.26	$2.26	17,473,010
2021-07-21	$2.33	$2.40	$2.30	$2.32	$2.32	18,734,440
2021-07-20	$2.21	$2.33	$2.20	$2.32	$2.32	18,886,580
2021-07-19	$2.26	$2.28	$2.20	$2.24	$2.24	13,299,300
2021-07-16	$2.24	$2.31	$2.21	$2.27	$2.27	19,589,020
2021-07-15	$2.18	$2.24	$2.15	$2.24	$2.24	17,722,480
2021-07-14	$2.30	$2.34	$2.18	$2.22	$2.22	28,216,420
2021-07-13	$2.35	$2.39	$2.30	$2.31	$2.31	19,151,430
2021-07-12	$2.32	$2.39	$2.28	$2.36	$2.36	23,769,180
2021-07-09	$2.32	$2.39	$2.28	$2.30	$2.30	23,942,900
2021-07-08	$2.44	$2.48	$2.29	$2.34	$2.34	37,665,400
2021-07-07	$2.27	$2.50	$2.26	$2.43	$2.43	46,964,290
2021-07-06	$2.30	$2.47	$2.29	$2.34	$2.34	42,625,260
2021-07-05	$2.11	$2.33	$2.11	$2.29	$2.29	49,700,410
2021-07-02	$2.04	$2.15	$1.98	$2.13	$2.13	25,648,340
2021-07-01	$2.11	$2.18	$2.03	$2.04	$2.04	31,882,300
2021-06-30	$1.99	$2.10	$1.99	$2.10	$2.10	26,297,950
2021-06-29	$1.99	$2.03	$1.97	$2.00	$2.00	17,048,920
2021-06-28	$2.03	$2.04	$1.97	$1.99	$1.99	20,736,360
2021-06-25	$2.07	$2.09	$2.02	$2.03	$2.03	20,142,300
2021-06-24	$2.06	$2.11	$2.04	$2.08	$2.08	17,348,320
2021-06-23	$2.10	$2.12	$2.05	$2.06	$2.06	21,666,100
2021-06-22	$2.18	$2.23	$2.10	$2.13	$2.13	28,868,110
2021-06-21	$2.09	$2.12	$2.04	$2.09	$2.09	16,294,700
2021-06-18	$2.08	$2.14	$2.04	$2.10	$2.10	23,167,630
2021-06-17	$2.17	$2.25	$2.04	$2.07	$2.07	31,356,050
2021-06-16	$2.20	$2.29	$2.11	$2.14	$2.14	30,692,420
2021-06-15	$2.04	$2.21	$2.04	$2.19	$2.19	42,979,210
2021-06-14	$2.00	$2.00	$2.00	$2.00	$2.00	0
2021-06-11	$1.95	$2.06	$1.95	$2.00	$2.00	24,005,310
2021-06-10	$2.04	$2.15	$1.93	$1.96	$1.96	46,703,440
2021-06-09	$1.90	$2.05	$1.87	$2.00	$2.00	46,658,670
2021-06-08	$1.80	$1.91	$1.80	$1.88	$1.88	32,081,550
2021-06-07	$1.73	$1.81	$1.72	$1.79	$1.79	28,645,060
2021-06-04	$1.73	$1.75	$1.71	$1.71	$1.71	15,655,270
2021-06-03	$1.72	$1.77	$1.70	$1.73	$1.73	21,782,390
2021-06-02	$1.69	$1.78	$1.66	$1.72	$1.72	25,905,710
2021-06-01	$1.81	$1.88	$1.69	$1.70	$1.70	44,003,160
2021-05-31	$1.62	$1.67	$1.61	$1.65	$1.65	20,511,860
2021-05-28	$1.64	$1.65	$1.61	$1.62	$1.62	16,242,460
2021-05-27	$1.62	$1.67	$1.61	$1.65	$1.65	19,581,440
2021-05-26	$1.61	$1.63	$1.60	$1.61	$1.61	17,225,200
2021-05-25	$1.60	$1.62	$1.58	$1.62	$1.62	16,565,660
2021-05-24	$1.62	$1.62	$1.58	$1.60	$1.60	14,392,750
2021-05-21	$1.59	$1.64	$1.57	$1.61	$1.61	16,204,340
2021-05-20	$1.59	$1.60	$1.55	$1.57	$1.57	15,189,210
2021-05-19	$1.60	$1.62	$1.57	$1.60	$1.60	17,739,760
2021-05-18	$1.58	$1.63	$1.58	$1.59	$1.59	20,322,080
2021-05-17	$1.78	$1.78	$1.47	$1.54	$1.54	36,419,250
2021-05-14	$1.85	$1.89	$1.81	$1.84	$1.84	31,213,180
2021-05-13	$1.74	$1.92	$1.73	$1.85	$1.85	46,623,860
2021-05-12	$1.76	$1.79	$1.73	$1.75	$1.75	26,641,500
2021-05-11	$1.76	$1.85	$1.73	$1.80	$1.80	44,675,600
2021-05-10	$1.67	$1.84	$1.66	$1.81	$1.81	60,109,550
2021-05-07	$1.58	$1.72	$1.54	$1.70	$1.70	52,915,750
2021-05-06	$1.66	$1.67	$1.57	$1.58	$1.58	39,782,900
2021-05-05	$1.67	$1.67	$1.67	$1.67	$1.67	0
2021-05-04	$1.67	$1.67	$1.67	$1.67	$1.67	0
2021-04-30	$1.64	$1.70	$1.64	$1.67	$1.67	20,592,830
2021-04-29	$1.64	$1.70	$1.63	$1.66	$1.66	23,498,640
2021-04-28	$1.66	$1.70	$1.61	$1.67	$1.67	31,071,600
2021-04-27	$1.73	$1.75	$1.65	$1.66	$1.66	62,507,250
2021-04-26	$1.80	$1.97	$1.78	$1.78	$1.78	86,068,680
2021-04-22	$2.24	$2.28	$2.23	$2.23	$2.23	10,293,510
2021-04-21	$2.28	$2.29	$2.23	$2.24	$2.24	12,667,870
2021-04-20	$2.27	$2.36	$2.26	$2.29	$2.29	20,198,440
2021-04-19	$2.25	$2.32	$2.25	$2.28	$2.28	15,869,300
2021-04-16	$2.24	$2.29	$2.22	$2.28	$2.28	23,278,600
2021-04-15	$2.19	$2.23	$2.16	$2.19	$2.19	10,707,170
2021-04-14	$2.15	$2.21	$2.14	$2.19	$2.19	10,133,980
2021-04-13	$2.22	$2.23	$2.15	$2.16	$2.16	11,482,810
2021-04-12	$2.22	$2.26	$2.20	$2.22	$2.22	12,580,580
2021-04-09	$2.26	$2.29	$2.22	$2.24	$2.24	11,818,040
2021-04-08	$2.29	$2.33	$2.25	$2.25	$2.25	20,437,140
2021-04-07	$2.26	$2.33	$2.25	$2.30	$2.30	21,671,730
2021-04-06	$2.24	$2.36	$2.24	$2.26	$2.26	21,412,830
2021-04-05	$2.19	$2.19	$2.19	$2.19	$2.19	0
2021-04-02	$2.15	$2.22	$2.13	$2.19	$2.19	16,348,960
2021-04-01	$2.16	$2.17	$2.12	$2.13	$2.13	11,125,230
2021-03-31	$2.14	$2.19	$2.14	$2.16	$2.16	8,826,330
2021-03-30	$2.23	$2.24	$2.13	$2.14	$2.14	21,302,160
2021-03-29	$2.24	$2.29	$2.22	$2.24	$2.24	11,636,850
2021-03-26	$2.24	$2.27	$2.22	$2.26	$2.26	12,020,330
2021-03-25	$2.26	$2.29	$2.22	$2.25	$2.25	13,547,900
2021-03-24	$2.30	$2.34	$2.24	$2.25	$2.25	21,455,310
2021-03-23	$2.38	$2.39	$2.31	$2.31	$2.31	17,606,650
2021-03-22	$2.38	$2.40	$2.32	$2.38	$2.38	21,501,760
2021-03-19	$2.28	$2.45	$2.28	$2.36	$2.36	31,813,560
2021-03-18	$2.42	$2.43	$2.30	$2.31	$2.31	25,635,460
2021-03-17	$2.44	$2.47	$2.39	$2.41	$2.41	17,534,140
2021-03-16	$2.36	$2.44	$2.32	$2.42	$2.42	26,433,680
2021-03-15	$2.31	$2.35	$2.25	$2.33	$2.33	17,759,050
2021-03-12	$2.30	$2.41	$2.30	$2.32	$2.32	21,386,880
2021-03-11	$2.23	$2.34	$2.23	$2.31	$2.31	18,074,270
2021-03-10	$2.37	$2.40	$2.22	$2.23	$2.23	23,510,220
2021-03-09	$2.46	$2.48	$2.28	$2.35	$2.35	29,731,300
2021-03-08	$2.49	$2.56	$2.43	$2.45	$2.45	39,914,460
2021-03-05	$2.35	$2.54	$2.35	$2.48	$2.48	45,057,490
2021-03-04	$2.34	$2.40	$2.32	$2.36	$2.36	24,596,010
2021-03-03	$2.35	$2.38	$2.31	$2.35	$2.35	19,017,400
2021-03-02	$2.40	$2.43	$2.33	$2.35	$2.35	20,675,740
2021-03-01	$2.39	$2.48	$2.37	$2.41	$2.41	28,961,070
2021-02-26	$2.29	$2.45	$2.27	$2.39	$2.39	41,772,410
2021-02-25	$2.37	$2.38	$2.29	$2.31	$2.31	29,081,620
2021-02-24	$2.24	$2.42	$2.24	$2.39	$2.39	41,189,870
2021-02-23	$2.38	$2.40	$2.25	$2.26	$2.26	22,166,920
2021-02-22	$2.30	$2.42	$2.28	$2.34	$2.34	33,792,330
2021-02-19	$2.12	$2.28	$2.12	$2.28	$2.28	26,864,760
2021-02-18	$2.04	$2.13	$2.03	$2.11	$2.11	18,821,490
2021-02-17	$2.01	$2.01	$2.01	$2.01	$2.01	0
2021-02-16	$2.01	$2.01	$2.01	$2.01	$2.01	0
2021-02-15	$2.01	$2.01	$2.01	$2.01	$2.01	0
2021-02-12	$2.01	$2.01	$2.01	$2.01	$2.01	0
2021-02-11	$2.01	$2.01	$2.01	$2.01	$2.01	0
2021-02-10	$2.02	$2.06	$2.00	$2.01	$2.01	14,196,160
2021-02-09	$1.92	$2.04	$1.92	$2.03	$2.03	21,740,340
2021-02-08	$1.99	$2.00	$1.91	$1.91	$1.91	15,597,920
2021-02-05	$2.02	$2.10	$1.97	$1.99	$1.99	13,441,470
2021-02-04	$2.06	$2.11	$1.96	$2.01	$2.01	23,876,930
2021-02-03	$2.22	$2.22	$2.06	$2.07	$2.07	25,620,760
2021-02-02	$2.23	$2.25	$2.21	$2.22	$2.22	11,096,660
2021-02-01	$2.21	$2.31	$2.21	$2.23	$2.23	14,641,850
2021-01-29	$2.36	$2.38	$2.21	$2.25	$2.25	26,392,950
2021-01-28	$2.32	$2.41	$2.29	$2.40	$2.40	17,724,920
2021-01-27	$2.33	$2.36	$2.28	$2.32	$2.32	11,589,850
2021-01-26	$2.33	$2.42	$2.31	$2.32	$2.32	12,917,530
2021-01-25	$2.46	$2.46	$2.33	$2.35	$2.35	17,663,280
2021-01-22	$2.51	$2.52	$2.45	$2.46	$2.46	16,663,780
2021-01-21	$2.49	$2.58	$2.43	$2.53	$2.53	28,110,160
2021-01-20	$2.56	$2.61	$2.46	$2.47	$2.47	35,623,800
2021-01-19	$2.56	$2.65	$2.52	$2.64	$2.64	34,567,520
2021-01-18	$2.42	$2.61	$2.41	$2.57	$2.57	35,994,430
2021-01-15	$2.36	$2.47	$2.35	$2.45	$2.45	23,895,880
2021-01-14	$2.31	$2.39	$2.31	$2.36	$2.36	20,796,140
2021-01-13	$2.28	$2.40	$2.26	$2.32	$2.32	29,883,090
2021-01-12	$2.29	$2.39	$2.26	$2.29	$2.29	20,758,170
2021-01-11	$2.40	$2.44	$2.28	$2.31	$2.31	25,205,880
2021-01-08	$2.30	$2.51	$2.18	$2.40	$2.40	42,897,830
2021-01-07	$2.41	$2.43	$2.28	$2.32	$2.32	31,779,020
2021-01-06	$2.57	$2.59	$2.40	$2.43	$2.43	32,698,940
2021-01-05	$2.65	$2.66	$2.56	$2.57	$2.57	23,234,840
2021-01-04	$2.69	$2.70	$2.63	$2.67	$2.67	18,784,040
2021-01-01	$2.68	$2.68	$2.68	$2.68	$2.68	0
2020-12-31	$2.67	$2.72	$2.65	$2.68	$2.68	16,959,540
2020-12-30	$2.61	$2.70	$2.61	$2.67	$2.67	22,411,150
2020-12-29	$2.55	$2.72	$2.55	$2.62	$2.62	26,275,930
2020-12-28	$2.61	$2.63	$2.53	$2.56	$2.56	19,998,530
2020-12-25	$2.62	$2.67	$2.58	$2.62	$2.62	18,722,980
2020-12-24	$2.69	$2.72	$2.57	$2.60	$2.60	22,060,330
2020-12-23	$2.67	$2.78	$2.67	$2.69	$2.69	21,931,630
2020-12-22	$2.74	$2.76	$2.66	$2.67	$2.67	23,411,980
2020-12-21	$2.72	$2.80	$2.69	$2.73	$2.73	21,488,510
2020-12-18	$2.80	$2.80	$2.71	$2.72	$2.72	19,930,560
2020-12-17	$2.74	$2.82	$2.62	$2.76	$2.76	33,235,980
2020-12-16	$2.87	$2.88	$2.71	$2.73	$2.73	26,532,630
2020-12-15	$2.89	$2.95	$2.86	$2.87	$2.87	19,353,390
2020-12-14	$2.83	$2.93	$2.79	$2.89	$2.89	19,517,980
2020-12-11	$2.93	$2.96	$2.77	$2.83	$2.83	25,636,060
2020-12-10	$2.91	$2.99	$2.87	$2.93	$2.93	15,689,540
2020-12-09	$3.04	$3.07	$2.91	$2.92	$2.92	21,044,000
2020-12-08	$2.99	$3.03	$2.95	$3.02	$3.02	18,325,680
2020-12-07	$3.02	$3.05	$2.98	$2.99	$2.99	21,975,210
2020-12-04	$3.06	$3.09	$3.02	$3.03	$3.03	21,342,540
2020-12-03	$3.11	$3.15	$3.04	$3.07	$3.07	28,329,950
2020-12-02	$3.14	$3.14	$3.08	$3.09	$3.09	25,199,230
2020-12-01	$3.03	$3.15	$3.02	$3.11	$3.11	28,339,100
2020-11-30	$3.04	$3.11	$2.97	$3.05	$3.05	25,750,390
2020-11-27	$3.13	$3.14	$2.97	$3.03	$3.03	38,795,330
2020-11-26	$3.20	$3.23	$3.11	$3.12	$3.12	34,333,370
2020-11-25	$3.26	$3.31	$3.21	$3.21	$3.21	30,865,070
2020-11-24	$3.25	$3.34	$3.25	$3.29	$3.29	25,005,790
2020-11-23	$3.29	$3.31	$3.22	$3.27	$3.27	26,270,220
2020-11-20	$3.33	$3.35	$3.27	$3.29	$3.29	31,847,450
2020-11-19	$3.26	$3.39	$3.21	$3.37	$3.37	42,589,460
2020-11-18	$3.22	$3.30	$3.18	$3.27	$3.27	29,140,990
2020-11-17	$3.30	$3.32	$3.14	$3.22	$3.22	46,407,070
2020-11-16	$3.40	$3.42	$3.30	$3.32	$3.32	36,333,960
2020-11-13	$3.36	$3.41	$3.29	$3.38	$3.38	41,407,940
2020-11-12	$3.43	$3.54	$3.35	$3.38	$3.38	58,189,190
2020-11-11	$3.67	$3.73	$3.46	$3.48	$3.48	78,192,830
2020-11-10	$3.90	$4.03	$3.71	$3.74	$3.74	95,931,720
2020-11-09	$3.86	$3.93	$3.80	$3.86	$3.86	73,203,040
2020-11-06	$4.02	$4.04	$3.77	$3.78	$3.78	74,392,160
2020-11-05	$3.99	$4.05	$3.85	$3.91	$3.91	114,161,130
2020-11-04	$3.80	$4.07	$3.75	$3.95	$3.95	174,050,140
2020-11-03	$3.43	$4.06	$3.43	$3.94	$3.94	214,792,780
2020-11-02	$3.38	$3.51	$3.32	$3.38	$3.38	43,538,290
2020-10-30	$3.66	$3.72	$3.31	$3.37	$3.37	86,181,580
2020-10-29	$3.58	$3.80	$3.53	$3.66	$3.66	84,830,970
2020-10-28	$3.52	$3.74	$3.47	$3.68	$3.68	76,624,300
2020-10-27	$3.66	$3.69	$3.47	$3.52	$3.52	68,501,730
2020-10-26	$3.64	$3.79	$3.63	$3.70	$3.70	49,407,010
2020-10-23	$3.87	$3.92	$3.68	$3.71	$3.71	79,509,790
2020-10-22	$3.61	$3.82	$3.53	$3.80	$3.80	90,747,400
2020-10-21	$3.73	$3.83	$3.61	$3.66	$3.66	67,087,350
2020-10-20	$3.59	$3.77	$3.55	$3.74	$3.74	74,040,220
2020-10-19	$3.65	$3.72	$3.59	$3.60	$3.60	61,624,420
2020-10-16	$3.48	$3.77	$3.45	$3.61	$3.61	77,347,460
2020-10-15	$3.59	$3.62	$3.46	$3.47	$3.47	44,034,100
2020-10-14	$3.67	$3.77	$3.55	$3.57	$3.57	63,694,380
2020-10-13	$3.60	$3.74	$3.51	$3.69	$3.69	77,120,420
2020-10-12	$3.45	$3.59	$3.44	$3.59	$3.59	48,578,830
2020-10-09	$3.33	$3.44	$3.33	$3.42	$3.42	43,685,640
2020-10-08	$3.26	$3.26	$3.26	$3.26	$3.26	0
2020-10-07	$3.26	$3.26	$3.26	$3.26	$3.26	0
2020-10-06	$3.26	$3.26	$3.26	$3.26	$3.26	0
2020-10-05	$3.26	$3.26	$3.26	$3.26	$3.26	0
2020-10-02	$3.26	$3.26	$3.26	$3.26	$3.26	0
2020-10-01	$3.26	$3.26	$3.26	$3.26	$3.26	0
2020-09-30	$3.32	$3.34	$3.22	$3.26	$3.26	34,687,760
2020-09-29	$3.30	$3.39	$3.27	$3.31	$3.31	36,070,620
2020-09-28	$3.51	$3.54	$3.27	$3.30	$3.30	50,614,010
2020-09-25	$3.38	$3.62	$3.38	$3.46	$3.46	64,671,350
2020-09-24	$3.60	$3.66	$3.36	$3.39	$3.39	76,586,870
2020-09-23	$3.55	$3.76	$3.48	$3.70	$3.70	94,916,990
2020-09-22	$3.43	$3.60	$3.37	$3.52	$3.52	64,984,280
2020-09-21	$3.54	$3.63	$3.44	$3.49	$3.49	57,861,400
2020-09-18	$3.59	$3.62	$3.41	$3.51	$3.51	62,801,650
2020-09-17	$3.65	$3.69	$3.49	$3.54	$3.54	76,415,270
2020-09-16	$3.88	$3.93	$3.56	$3.63	$3.63	99,993,670
2020-09-15	$3.97	$4.06	$3.72	$3.80	$3.80	124,747,560
2020-09-14	$3.37	$3.98	$3.35	$3.85	$3.85	165,166,660
2020-09-11	$3.15	$3.45	$3.10	$3.38	$3.38	114,477,460
2020-09-10	$3.78	$3.96	$3.25	$3.25	$3.25	181,275,340
2020-09-09	$4.85	$5.11	$4.06	$4.06	$4.06	248,618,870
2020-09-08	$4.58	$5.17	$4.52	$5.07	$5.07	243,008,610
2020-09-07	$4.31	$5.02	$4.26	$4.81	$4.81	225,754,010
2020-09-04	$3.90	$4.45	$3.80	$4.38	$4.38	201,202,970
2020-09-03	$3.80	$4.38	$3.70	$4.12	$4.12	210,619,840
2020-09-02	$3.54	$4.09	$3.45	$3.79	$3.79	191,530,440
2020-09-01	$3.35	$3.53	$3.30	$3.50	$3.50	72,808,110
2020-08-31	$3.39	$3.52	$3.31	$3.43	$3.43	75,393,370
2020-08-28	$3.50	$3.60	$3.35	$3.39	$3.39	111,423,610
2020-08-27	$3.21	$3.64	$3.15	$3.59	$3.59	142,805,240
2020-08-26	$3.52	$3.64	$3.31	$3.42	$3.42	120,984,450
2020-08-25	$3.20	$3.58	$3.17	$3.48	$3.48	151,349,620
2020-08-24	$3.22	$3.36	$2.95	$3.26	$3.26	83,558,560
2020-08-21	$3.17	$3.31	$3.16	$3.20	$3.20	73,144,710
2020-08-20	$3.20	$3.24	$3.10	$3.13	$3.13	65,691,250
2020-08-19	$3.31	$3.45	$3.16	$3.25	$3.25	126,586,160
2020-08-18	$3.10	$3.52	$3.10	$3.38	$3.38	190,738,700
2020-08-17	$3.10	$3.37	$3.10	$3.20	$3.20	111,364,150
2020-08-14	$3.26	$3.37	$3.08	$3.12	$3.12	141,558,020
2020-08-13	$3.13	$3.31	$3.08	$3.31	$3.31	124,652,440
2020-08-12	$2.74	$3.01	$2.72	$3.01	$3.01	46,291,800
2020-08-11	$2.89	$2.90	$2.74	$2.74	$2.74	49,836,120
2020-08-10	$2.82	$2.95	$2.78	$2.87	$2.87	60,611,280
2020-08-07	$2.98	$3.01	$2.87	$2.90	$2.90	107,500,390
2020-08-06	$3.10	$3.21	$2.97	$3.10	$3.10	211,384,040
2020-08-05	$2.72	$2.92	$2.66	$2.92	$2.92	63,854,080
2020-08-04	$2.75	$2.76	$2.65	$2.65	$2.65	27,381,520
2020-08-03	$2.61	$2.73	$2.58	$2.70	$2.70	39,884,540
2020-07-31	$2.52	$2.60	$2.52	$2.57	$2.57	22,641,640
2020-07-30	$2.62	$2.63	$2.54	$2.55	$2.55	22,770,320
2020-07-29	$2.56	$2.62	$2.50	$2.60	$2.60	21,624,430
2020-07-28	$2.58	$2.62	$2.54	$2.56	$2.56	16,803,980
2020-07-27	$2.51	$2.63	$2.51	$2.58	$2.58	16,320,130
2020-07-24	$2.67	$2.73	$2.55	$2.56	$2.56	26,071,850
2020-07-23	$2.73	$2.75	$2.63	$2.69	$2.69	29,694,110
2020-07-22	$2.77	$2.83	$2.74	$2.77	$2.77	24,041,740
2020-07-21	$2.76	$2.90	$2.75	$2.78	$2.78	25,792,660
2020-07-20	$2.67	$2.77	$2.66	$2.77	$2.77	24,206,070
2020-07-17	$2.75	$2.76	$2.63	$2.64	$2.64	32,215,030
2020-07-16	$2.89	$2.91	$2.73	$2.73	$2.73	35,076,870
2020-07-15	$3.09	$3.11	$2.85	$2.87	$2.87	58,455,840
2020-07-14	$3.06	$3.15	$3.02	$3.10	$3.10	73,987,800
2020-07-13	$2.92	$3.08	$2.90	$3.06	$3.06	62,068,790
2020-07-10	$2.97	$3.13	$2.89	$2.96	$2.96	85,244,780
2020-07-09	$2.81	$3.01	$2.80	$2.96	$2.96	61,853,290
2020-07-08	$2.73	$2.89	$2.70	$2.84	$2.84	60,625,330
2020-07-07	$2.75	$2.85	$2.67	$2.71	$2.71	56,947,890
2020-07-06	$2.57	$2.71	$2.56	$2.69	$2.69	52,130,230
2020-07-03	$2.53	$2.57	$2.53	$2.55	$2.55	33,123,530
2020-07-02	$2.45	$2.56	$2.43	$2.55	$2.55	33,937,980
2020-07-01	$2.42	$2.53	$2.41	$2.49	$2.49	28,652,990
2020-06-30	$2.43	$2.47	$2.41	$2.43	$2.43	18,287,460
2020-06-29	$2.46	$2.46	$2.39	$2.40	$2.40	14,567,840
2020-06-26	$2.47	$2.47	$2.47	$2.47	$2.47	0
2020-06-25	$2.47	$2.47	$2.47	$2.47	$2.47	0
2020-06-24	$2.46	$2.52	$2.41	$2.47	$2.47	17,550,890
2020-06-23	$2.50	$2.51	$2.43	$2.44	$2.44	18,221,110
2020-06-22	$2.50	$2.53	$2.49	$2.51	$2.51	14,892,500
2020-06-19	$2.52	$2.53	$2.48	$2.49	$2.49	17,613,180
2020-06-18	$2.58	$2.58	$2.50	$2.51	$2.51	25,365,470
2020-06-17	$2.59	$2.61	$2.54	$2.57	$2.57	24,853,200
2020-06-16	$2.56	$2.63	$2.54	$2.61	$2.61	24,919,430
2020-06-15	$2.61	$2.64	$2.53	$2.54	$2.54	28,782,390
2020-06-12	$2.48	$2.62	$2.47	$2.60	$2.60	25,324,760
2020-06-11	$2.61	$2.63	$2.55	$2.56	$2.56	20,997,220
2020-06-10	$2.68	$2.69	$2.59	$2.61	$2.61	21,725,960
2020-06-09	$2.64	$2.67	$2.60	$2.67	$2.67	24,817,290
2020-06-08	$2.70	$2.75	$2.60	$2.62	$2.62	41,206,930
2020-06-05	$2.65	$2.78	$2.62	$2.74	$2.74	52,719,140
2020-06-04	$2.61	$2.71	$2.57	$2.65	$2.65	55,310,090
2020-06-03	$2.62	$2.63	$2.56	$2.58	$2.58	39,682,580
2020-06-02	$2.71	$2.79	$2.58	$2.59	$2.59	52,948,820
2020-06-01	$2.51	$2.67	$2.50	$2.64	$2.64	89,633,800
2020-05-29	$2.41	$2.65	$2.36	$2.58	$2.58	104,366,270
2020-05-28	$2.41	$2.46	$2.35	$2.41	$2.41	29,866,830
2020-05-27	$2.47	$2.49	$2.40	$2.44	$2.44	33,356,700
2020-05-26	$2.51	$2.55	$2.46	$2.49	$2.49	65,719,460
2020-05-25	$2.34	$2.57	$2.32	$2.57	$2.57	60,147,250
2020-05-22	$2.33	$2.42	$2.28	$2.34	$2.34	28,807,740
2020-05-21	$2.47	$2.47	$2.31	$2.34	$2.34	33,908,190
2020-05-20	$2.53	$2.53	$2.35	$2.44	$2.44	47,424,100
2020-05-19	$2.60	$2.62	$2.53	$2.55	$2.55	31,289,740
2020-05-18	$2.57	$2.69	$2.52	$2.63	$2.63	46,306,900
2020-05-15	$2.63	$2.65	$2.50	$2.54	$2.54	33,971,820
2020-05-14	$2.65	$2.69	$2.61	$2.63	$2.63	18,446,720
2020-05-13	$2.71	$2.72	$2.65	$2.67	$2.67	19,698,120
2020-05-12	$2.79	$2.79	$2.65	$2.72	$2.72	30,177,160
2020-05-11	$2.83	$2.90	$2.76	$2.80	$2.80	22,510,360
2020-05-08	$2.90	$2.92	$2.84	$2.85	$2.85	21,724,400
2020-05-07	$2.89	$2.92	$2.82	$2.84	$2.84	19,217,050
2020-05-06	$2.73	$2.87	$2.71	$2.86	$2.86	23,942,810
2020-05-05	$2.77	$2.77	$2.77	$2.77	$2.77	0
2020-05-04	$2.77	$2.77	$2.77	$2.77	$2.77	0
2020-05-01	$2.77	$2.77	$2.77	$2.77	$2.77	0
2020-04-30	$2.61	$2.79	$2.61	$2.77	$2.77	36,732,660
2020-04-29	$2.68	$2.75	$2.60	$2.64	$2.64	30,542,630
2020-04-28	$2.93	$2.97	$2.68	$2.68	$2.68	59,216,710
2020-04-27	$3.08	$3.11	$2.97	$2.98	$2.98	22,178,980
2020-04-24	$3.19	$3.19	$3.09	$3.10	$3.10	17,092,350
2020-04-23	$3.27	$3.27	$3.16	$3.17	$3.17	29,162,040
2020-04-22	$3.14	$3.32	$3.12	$3.26	$3.26	40,229,600
2020-04-21	$3.11	$3.20	$3.08	$3.18	$3.18	25,222,540
2020-04-20	$3.11	$3.13	$3.08	$3.12	$3.12	16,506,390
2020-04-17	$3.16	$3.19	$3.09	$3.10	$3.10	23,230,250
2020-04-16	$3.12	$3.16	$3.09	$3.14	$3.14	19,262,270
2020-04-15	$3.24	$3.25	$3.14	$3.14	$3.14	28,022,660
2020-04-14	$3.25	$3.27	$3.20	$3.26	$3.26	26,410,230
2020-04-13	$3.26	$3.32	$3.20	$3.23	$3.23	22,398,840
2020-04-10	$3.45	$3.50	$3.30	$3.34	$3.34	42,562,030
2020-04-09	$3.33	$3.54	$3.30	$3.45	$3.45	55,977,270
2020-04-08	$3.22	$3.35	$3.21	$3.30	$3.30	34,342,370
2020-04-07	$3.22	$3.27	$3.20	$3.25	$3.25	24,017,690
2020-04-06	$3.16	$3.16	$3.16	$3.16	$3.16	0
2020-04-03	$3.20	$3.22	$3.12	$3.16	$3.16	19,973,120
2020-04-02	$3.07	$3.22	$3.07	$3.22	$3.22	24,002,690
2020-04-01	$3.09	$3.17	$3.09	$3.11	$3.11	19,555,180
2020-03-31	$3.14	$3.14	$3.08	$3.08	$3.08	17,085,720
2020-03-30	$3.20	$3.20	$3.06	$3.09	$3.09	26,166,130
2020-03-27	$3.42	$3.44	$3.23	$3.24	$3.24	42,147,210
2020-03-26	$3.48	$3.49	$3.38	$3.40	$3.40	33,311,460
2020-03-25	$3.54	$3.57	$3.48	$3.53	$3.53	36,841,080
2020-03-24	$3.44	$3.49	$3.36	$3.48	$3.48	33,030,730
2020-03-23	$3.48	$3.53	$3.36	$3.39	$3.39	36,798,300
2020-03-20	$3.50	$3.69	$3.43	$3.61	$3.61	49,553,150
2020-03-19	$3.36	$3.46	$3.32	$3.45	$3.45	32,388,720
2020-03-18	$3.49	$3.55	$3.34	$3.34	$3.34	33,408,640
2020-03-17	$3.47	$3.51	$3.28	$3.45	$3.45	33,656,310
2020-03-16	$3.65	$3.72	$3.39	$3.41	$3.41	41,387,120
2020-03-13	$3.55	$3.72	$3.49	$3.66	$3.66	46,915,310
2020-03-12	$3.70	$3.77	$3.65	$3.72	$3.72	36,621,170
2020-03-11	$3.88	$3.94	$3.78	$3.78	$3.78	48,347,710
2020-03-10	$3.67	$3.90	$3.61	$3.89	$3.89	54,790,800
2020-03-09	$3.93	$3.98	$3.75	$3.76	$3.76	61,967,760
2020-03-06	$3.93	$4.09	$3.88	$4.00	$4.00	76,167,950
2020-03-05	$4.03	$4.06	$3.95	$4.01	$4.01	62,725,210
2020-03-04	$3.99	$4.06	$3.90	$3.98	$3.98	62,018,300
2020-03-03	$3.95	$4.23	$3.91	$4.05	$4.05	105,307,640
2020-03-02	$3.86	$4.04	$3.85	$3.98	$3.98	71,653,330
2020-02-28	$3.96	$4.09	$3.85	$3.85	$3.85	113,496,540
2020-02-27	$4.53	$4.63	$4.14	$4.28	$4.28	190,429,390
2020-02-26	$4.02	$4.53	$3.98	$4.53	$4.53	228,685,640
2020-02-25	$4.12	$4.23	$3.89	$4.12	$4.12	112,237,680
2020-02-24	$4.20	$4.35	$4.06	$4.30	$4.30	114,168,170
2020-02-21	$4.21	$4.41	$4.20	$4.23	$4.23	123,718,430
2020-02-20	$4.24	$4.51	$4.17	$4.30	$4.30	162,446,930
2020-02-19	$4.15	$4.54	$4.03	$4.34	$4.34	193,798,730
2020-02-18	$3.90	$4.16	$3.83	$4.13	$4.13	134,718,870
2020-02-17	$3.87	$4.08	$3.83	$4.03	$4.03	89,005,530
2020-02-14	$3.86	$3.99	$3.80	$3.82	$3.82	75,325,670
2020-02-13	$3.88	$3.97	$3.80	$3.89	$3.89	83,417,800
2020-02-12	$3.70	$4.07	$3.66	$3.95	$3.95	120,169,320
2020-02-11	$3.64	$3.88	$3.61	$3.77	$3.77	75,471,060
2020-02-10	$3.82	$3.94	$3.61	$3.68	$3.68	98,359,400
2020-02-07	$3.32	$3.67	$3.31	$3.67	$3.67	66,763,930
2020-02-06	$3.30	$3.38	$3.25	$3.34	$3.34	56,674,170
2020-02-05	$3.23	$3.38	$3.16	$3.30	$3.30	51,406,800
2020-02-04	$3.04	$3.34	$3.04	$3.26	$3.26	63,032,610
2020-02-03	$3.38	$3.38	$3.38	$3.38	$3.38	4,100,500
2020-01-31	$3.75	$3.75	$3.75	$3.75	$3.75	0
2020-01-30	$3.75	$3.75	$3.75	$3.75	$3.75	0
2020-01-29	$3.75	$3.75	$3.75	$3.75	$3.75	0
2020-01-28	$3.75	$3.75	$3.75	$3.75	$3.75	0
2020-01-27	$3.75	$3.75	$3.75	$3.75	$3.75	0
2020-01-24	$3.75	$3.75	$3.75	$3.75	$3.75	0
2020-01-23	$3.72	$3.96	$3.68	$3.75	$3.75	74,536,450
2020-01-22	$3.66	$3.94	$3.56	$3.83	$3.83	85,048,680
2020-01-21	$3.50	$3.72	$3.46	$3.64	$3.64	43,409,150
2020-01-20	$3.47	$3.53	$3.42	$3.52	$3.52	16,357,610
2020-01-17	$3.50	$3.55	$3.46	$3.46	$3.46	18,920,050
2020-01-16	$3.56	$3.59	$3.51	$3.53	$3.53	15,641,160
2020-01-15	$3.61	$3.61	$3.46	$3.55	$3.55	25,231,920
2020-01-14	$3.69	$3.70	$3.62	$3.62	$3.62	21,638,700
2020-01-13	$3.70	$3.70	$3.61	$3.68	$3.68	22,712,990
2020-01-10	$3.74	$3.75	$3.66	$3.68	$3.68	23,945,160
2020-01-09	$3.63	$3.75	$3.63	$3.72	$3.72	41,177,180
2020-01-08	$3.67	$3.72	$3.59	$3.59	$3.59	37,377,030
2020-01-07	$3.67	$3.77	$3.66	$3.72	$3.72	49,041,000
2020-01-06	$3.53	$3.69	$3.49	$3.63	$3.63	45,745,970
2020-01-03	$3.59	$3.64	$3.54	$3.61	$3.61	33,434,980
2020-01-02	$3.51	$3.62	$3.50	$3.60	$3.60	33,176,280
2020-01-01	$3.49	$3.49	$3.49	$3.49	$3.49	0
2019-12-31	$3.48	$3.52	$3.46	$3.49	$3.49	23,689,000
2019-12-30	$3.50	$3.51	$3.36	$3.48	$3.48	38,654,780
2019-12-27	$3.63	$3.66	$3.54	$3.55	$3.55	44,289,560
2019-12-26	$3.73	$3.73	$3.57	$3.65	$3.65	57,362,640
2019-12-25	$3.71	$3.80	$3.63	$3.72	$3.72	49,497,780
2019-12-24	$3.68	$3.77	$3.61	$3.75	$3.75	54,759,850
2019-12-23	$3.83	$3.91	$3.62	$3.67	$3.67	84,105,160
2019-12-20	$4.18	$4.35	$3.90	$3.96	$3.96	171,396,770
2019-12-19	$3.70	$4.04	$3.66	$4.04	$4.04	116,470,160
2019-12-18	$3.56	$3.87	$3.51	$3.67	$3.67	91,047,800
2019-12-17	$3.43	$3.54	$3.41	$3.52	$3.52	51,500,030
2019-12-16	$3.41	$3.48	$3.39	$3.45	$3.45	41,886,110
2019-12-13	$3.42	$3.43	$3.34	$3.40	$3.40	41,046,800
2019-12-12	$3.39	$3.46	$3.35	$3.39	$3.39	53,193,950
2019-12-11	$3.28	$3.59	$3.25	$3.42	$3.42	90,038,980
2019-12-10	$3.24	$3.29	$3.18	$3.27	$3.27	33,536,450
2019-12-09	$3.29	$3.30	$3.22	$3.25	$3.25	34,458,330
2019-12-06	$3.27	$3.30	$3.22	$3.27	$3.27	39,444,210
2019-12-05	$3.18	$3.40	$3.18	$3.31	$3.31	55,529,130
2019-12-04	$3.15	$3.30	$3.15	$3.24	$3.24	68,681,950
2019-12-03	$3.53	$3.66	$3.29	$3.30	$3.30	130,914,970
2019-12-02	$3.37	$3.37	$3.37	$3.37	$3.37	20,030,670
2019-11-29	$3.04	$3.07	$3.01	$3.06	$3.06	11,167,570
2019-11-28	$3.05	$3.10	$3.00	$3.03	$3.03	24,859,870
2019-11-27	$3.15	$3.24	$3.04	$3.10	$3.10	36,586,300
2019-11-26	$3.02	$3.25	$3.02	$3.15	$3.15	43,385,500
2019-11-25	$3.08	$3.09	$3.02	$3.03	$3.03	13,927,760
2019-11-22	$3.14	$3.17	$3.06	$3.08	$3.08	16,937,560
2019-11-21	$3.14	$3.14	$3.09	$3.14	$3.14	17,188,110
2019-11-20	$3.12	$3.17	$3.10	$3.15	$3.15	13,979,320
2019-11-19	$3.06	$3.13	$3.04	$3.13	$3.13	14,249,420
2019-11-18	$3.03	$3.07	$3.01	$3.06	$3.06	7,685,630
2019-11-15	$3.07	$3.08	$3.03	$3.03	$3.03	9,799,100
2019-11-14	$3.06	$3.12	$3.03	$3.07	$3.07	14,726,010
2019-11-13	$3.03	$3.19	$2.95	$3.09	$3.09	25,191,840
2019-11-12	$3.02	$3.05	$2.95	$3.02	$3.02	13,106,920
2019-11-11	$3.12	$3.13	$3.02	$3.04	$3.04	12,351,620
2019-11-08	$3.19	$3.21	$3.13	$3.14	$3.14	10,445,000
2019-11-07	$3.17	$3.18	$3.14	$3.17	$3.17	10,090,170
2019-11-06	$3.18	$3.19	$3.11	$3.12	$3.12	11,075,170
2019-11-05	$3.17	$3.20	$3.11	$3.19	$3.19	17,070,350
2019-11-04	$3.26	$3.27	$3.19	$3.20	$3.20	13,574,800
2019-11-01	$3.21	$3.26	$3.16	$3.24	$3.24	18,566,710
2019-10-31	$3.32	$3.35	$3.23	$3.25	$3.25	20,921,600
2019-10-30	$3.36	$3.40	$3.27	$3.29	$3.29	33,608,930
2019-10-29	$3.54	$3.60	$3.42	$3.42	$3.42	51,900,930
2019-10-28	$3.48	$3.67	$3.41	$3.60	$3.60	82,179,500
2019-10-25	$3.33	$3.35	$3.27	$3.34	$3.34	14,608,260
2019-10-24	$3.38	$3.40	$3.31	$3.34	$3.34	18,431,760
2019-10-23	$3.48	$3.48	$3.38	$3.41	$3.41	19,709,960
2019-10-22	$3.38	$3.42	$3.34	$3.42	$3.42	16,727,380
2019-10-21	$3.34	$3.43	$3.31	$3.39	$3.39	25,975,410
2019-10-18	$3.39	$3.44	$3.28	$3.30	$3.30	21,895,480
2019-10-17	$3.47	$3.49	$3.38	$3.40	$3.40	16,813,060
2019-10-16	$3.47	$3.51	$3.45	$3.46	$3.46	13,530,020
2019-10-15	$3.49	$3.54	$3.43	$3.46	$3.46	19,761,640
2019-10-14	$3.50	$3.53	$3.46	$3.48	$3.48	25,101,060
2019-10-11	$3.37	$3.45	$3.33	$3.45	$3.45	23,869,760
2019-10-10	$3.34	$3.38	$3.32	$3.38	$3.38	22,224,840
2019-10-09	$3.27	$3.35	$3.22	$3.35	$3.35	13,676,410
2019-10-08	$3.30	$3.38	$3.30	$3.32	$3.32	12,159,130
2019-10-07	$3.32	$3.32	$3.32	$3.32	$3.32	0
2019-10-04	$3.32	$3.32	$3.32	$3.32	$3.32	0
2019-10-03	$3.32	$3.32	$3.32	$3.32	$3.32	0
2019-10-02	$3.32	$3.32	$3.32	$3.32	$3.32	0
2019-10-01	$3.32	$3.32	$3.32	$3.32	$3.32	0
2019-09-30	$3.39	$3.41	$3.29	$3.32	$3.32	16,501,010
2019-09-27	$3.29	$3.42	$3.27	$3.38	$3.38	25,278,280
2019-09-26	$3.41	$3.46	$3.26	$3.26	$3.26	29,918,640
2019-09-25	$3.51	$3.55	$3.39	$3.41	$3.41	33,711,240
2019-09-24	$3.59	$3.65	$3.53	$3.55	$3.55	26,117,500
2019-09-23	$3.60	$3.60	$3.47	$3.59	$3.59	32,553,970
2019-09-20	$3.69	$3.71	$3.60	$3.62	$3.62	33,852,070
2019-09-19	$3.68	$3.74	$3.59	$3.71	$3.71	32,204,460
2019-09-18	$3.76	$3.79	$3.57	$3.67	$3.67	43,566,870
2019-09-17	$3.90	$3.92	$3.71	$3.76	$3.76	48,608,200
2019-09-16	$3.86	$4.02	$3.84	$3.96	$3.96	69,600,190
2019-09-13	$3.84	$3.84	$3.84	$3.84	$3.84	0
2019-09-12	$3.84	$3.86	$3.75	$3.84	$3.84	50,244,330
2019-09-11	$3.76	$3.95	$3.69	$3.88	$3.88	78,974,000
2019-09-10	$3.86	$3.97	$3.74	$3.75	$3.75	88,417,010
2019-09-09	$3.66	$3.79	$3.59	$3.77	$3.77	65,615,540
2019-09-06	$3.60	$3.70	$3.57	$3.61	$3.61	61,390,580
2019-09-05	$3.55	$3.78	$3.47	$3.57	$3.57	85,664,360
2019-09-04	$3.46	$3.52	$3.39	$3.50	$3.50	54,874,340
2019-09-03	$3.38	$3.53	$3.34	$3.46	$3.46	59,581,500
2019-09-02	$3.22	$3.38	$3.22	$3.36	$3.36	35,357,210
2019-08-30	$3.39	$3.40	$3.21	$3.22	$3.22	39,986,810
2019-08-29	$3.49	$3.49	$3.35	$3.36	$3.36	47,889,500
2019-08-28	$3.32	$3.51	$3.32	$3.46	$3.46	57,374,690
2019-08-27	$3.31	$3.37	$3.26	$3.34	$3.34	38,601,440
2019-08-26	$3.16	$3.28	$3.14	$3.27	$3.27	31,000,050
2019-08-23	$3.29	$3.32	$3.22	$3.24	$3.24	27,567,320
2019-08-22	$3.24	$3.32	$3.23	$3.29	$3.29	32,717,480
2019-08-21	$3.26	$3.36	$3.24	$3.26	$3.26	49,588,060
2019-08-20	$3.18	$3.47	$3.14	$3.29	$3.29	87,178,920
2019-08-19	$3.05	$3.20	$3.03	$3.18	$3.18	45,946,250
2019-08-16	$3.02	$3.15	$2.99	$3.04	$3.04	28,270,740
2019-08-15	$2.89	$3.00	$2.86	$2.99	$2.99	20,000,380
2019-08-14	$3.07	$3.07	$2.97	$2.98	$2.98	15,704,060
2019-08-13	$2.99	$3.00	$2.95	$2.99	$2.99	11,425,840
2019-08-12	$2.93	$3.02	$2.93	$3.01	$3.01	15,923,380
2019-08-09	$3.00	$3.06	$2.93	$2.96	$2.96	20,265,230
2019-08-08	$2.92	$3.14	$2.92	$3.00	$3.00	35,756,480
2019-08-07	$2.96	$2.99	$2.87	$2.89	$2.89	22,689,030
2019-08-06	$3.01	$3.02	$2.81	$2.92	$2.92	32,350,760
2019-08-05	$3.05	$3.11	$3.03	$3.06	$3.06	19,027,540
2019-08-02	$3.05	$3.10	$3.01	$3.06	$3.06	24,675,900
2019-08-01	$3.17	$3.23	$3.11	$3.16	$3.16	23,562,650
2019-07-31	$3.26	$3.28	$3.18	$3.19	$3.19	23,940,040
2019-07-30	$3.22	$3.33	$3.22	$3.27	$3.27	26,778,660
2019-07-29	$3.30	$3.30	$3.19	$3.23	$3.23	22,168,050
2019-07-26	$3.35	$3.35	$3.25	$3.27	$3.27	26,648,960
2019-07-25	$3.31	$3.37	$3.28	$3.36	$3.36	29,831,820
2019-07-24	$3.29	$3.37	$3.26	$3.27	$3.27	23,432,330
2019-07-23	$3.17	$3.27	$3.17	$3.26	$3.26	16,529,650
2019-07-22	$3.35	$3.37	$3.19	$3.20	$3.20	22,774,400
2019-07-19	$3.30	$3.37	$3.30	$3.33	$3.33	15,146,260
2019-07-18	$3.37	$3.39	$3.30	$3.30	$3.30	21,522,700
2019-07-17	$3.33	$3.47	$3.32	$3.42	$3.42	30,064,210
2019-07-16	$3.30	$3.35	$3.29	$3.35	$3.35	20,832,640
2019-07-15	$3.24	$3.33	$3.18	$3.30	$3.30	22,712,250
2019-07-12	$3.22	$3.26	$3.18	$3.22	$3.22	12,640,340
2019-07-11	$3.29	$3.31	$3.19	$3.22	$3.22	19,422,500
2019-07-10	$3.30	$3.32	$3.25	$3.28	$3.28	17,621,700
2019-07-09	$3.25	$3.32	$3.25	$3.31	$3.31	24,222,800
2019-07-08	$3.52	$3.53	$3.23	$3.25	$3.25	46,694,240
2019-07-05	$3.62	$3.63	$3.50	$3.51	$3.51	60,715,840
2019-07-04	$3.85	$3.88	$3.79	$3.83	$3.83	19,428,960
2019-07-03	$3.95	$3.95	$3.81	$3.85	$3.85	28,058,700
2019-07-02	$4.00	$4.02	$3.94	$3.94	$3.94	29,215,760
2019-07-01	$3.97	$4.07	$3.90	$4.02	$4.02	47,181,900
2019-06-28	$4.00	$4.01	$3.78	$3.83	$3.83	38,891,760
2019-06-27	$3.99	$4.05	$3.97	$3.99	$3.99	31,900,350
2019-06-26	$4.11	$4.12	$3.99	$3.99	$3.99	31,486,520
2019-06-25	$4.23	$4.25	$3.95	$4.06	$4.06	51,367,670
2019-06-24	$4.22	$4.31	$4.19	$4.22	$4.22	56,793,960
2019-06-21	$4.14	$4.39	$4.05	$4.24	$4.24	102,352,610
2019-06-20	$3.93	$4.02	$3.89	$3.99	$3.99	40,131,580
2019-06-19	$3.88	$3.99	$3.86	$3.96	$3.96	43,056,150
2019-06-18	$3.89	$3.89	$3.70	$3.80	$3.80	27,534,100
2019-06-17	$3.85	$3.95	$3.83	$3.87	$3.87	23,887,240
2019-06-14	$4.15	$4.24	$3.91	$3.92	$3.92	47,992,100
2019-06-13	$4.03	$4.09	$4.00	$4.06	$4.06	32,689,260
2019-06-12	$4.08	$4.13	$4.04	$4.05	$4.05	41,973,590
2019-06-11	$3.98	$4.16	$3.93	$4.13	$4.13	57,679,510
2019-06-10	$3.88	$4.05	$3.85	$3.97	$3.97	39,076,820
2019-06-07	$3.87	$3.87	$3.87	$3.87	$3.87	0
2019-06-06	$4.06	$4.10	$3.85	$3.87	$3.87	52,847,330
2019-06-05	$4.02	$4.23	$3.90	$4.15	$4.15	66,409,500
2019-06-04	$4.18	$4.20	$3.91	$3.96	$3.96	51,428,970
2019-06-03	$4.24	$4.36	$4.06	$4.20	$4.20	54,498,020
2019-05-31	$4.37	$4.44	$4.21	$4.27	$4.27	63,204,270
2019-05-30	$4.41	$4.48	$4.30	$4.41	$4.41	75,193,940
2019-05-29	$4.58	$4.69	$4.45	$4.59	$4.59	79,001,820
2019-05-28	$4.65	$4.85	$4.46	$4.55	$4.55	101,374,230
2019-05-27	$4.40	$4.68	$4.20	$4.59	$4.59	128,899,410
2019-05-24	$4.69	$5.00	$4.51	$4.67	$4.67	195,005,580
2019-05-23	$4.73	$4.73	$4.51	$4.73	$4.73	128,706,610
2019-05-22	$4.23	$4.37	$4.18	$4.30	$4.30	60,385,040
2019-05-21	$4.26	$4.46	$4.07	$4.26	$4.26	73,806,400
2019-05-20	$4.22	$4.35	$4.10	$4.27	$4.27	67,085,700
2019-05-17	$4.30	$4.50	$4.09	$4.10	$4.10	81,021,710
2019-05-16	$4.35	$4.40	$4.26	$4.28	$4.28	64,046,160
2019-05-15	$4.30	$4.45	$4.19	$4.42	$4.42	105,635,470
2019-05-14	$4.11	$4.57	$4.11	$4.32	$4.32	132,717,990
2019-05-13	$4.10	$4.28	$4.05	$4.15	$4.15	59,910,040
2019-05-10	$4.12	$4.36	$3.95	$4.26	$4.26	111,309,540
2019-05-09	$3.84	$4.30	$3.82	$4.07	$4.07	124,818,620
2019-05-08	$3.76	$4.06	$3.74	$3.91	$3.91	76,479,570
2019-05-07	$3.84	$3.95	$3.76	$3.89	$3.89	57,235,240
2019-05-06	$3.95	$4.04	$3.73	$3.73	$3.73	55,846,770
2019-05-03	$4.14	$4.14	$4.14	$4.14	$4.14	0
2019-05-02	$4.14	$4.14	$4.14	$4.14	$4.14	0
2019-05-01	$4.14	$4.14	$4.14	$4.14	$4.14	0
2019-04-30	$4.06	$4.23	$4.00	$4.14	$4.14	45,688,810
2019-04-29	$4.58	$4.66	$4.11	$4.11	$4.11	83,386,220
2019-04-26	$4.67	$4.80	$4.41	$4.57	$4.57	64,246,820
2019-04-25	$4.96	$4.96	$4.69	$4.69	$4.69	61,385,730
2019-04-24	$4.72	$4.99	$4.70	$4.96	$4.96	76,922,790
2019-04-23	$4.89	$4.96	$4.67	$4.72	$4.72	67,517,250
2019-04-22	$4.88	$5.03	$4.82	$4.84	$4.84	56,948,320
2019-04-19	$4.92	$4.93	$4.81	$4.87	$4.87	39,041,160
2019-04-18	$4.93	$5.05	$4.80	$4.96	$4.96	70,209,940
2019-04-17	$4.89	$5.08	$4.84	$4.96	$4.96	69,367,240
2019-04-16	$4.69	$4.92	$4.65	$4.88	$4.88	56,070,820
2019-04-15	$4.88	$4.94	$4.64	$4.69	$4.69	64,454,490
2019-04-12	$5.10	$5.14	$4.76	$4.81	$4.81	108,634,980
2019-04-11	$5.70	$5.70	$5.26	$5.28	$5.28	149,717,040
2019-04-10	$5.22	$5.70	$5.17	$5.70	$5.70	109,472,600
2019-04-09	$5.38	$5.38	$5.09	$5.18	$5.18	102,642,620
2019-04-08	$5.15	$5.45	$5.10	$5.45	$5.45	133,210,380
2019-04-05	$5.20	$5.20	$5.20	$5.20	$5.20	0
2019-04-04	$5.09	$5.21	$4.95	$5.20	$5.20	99,199,970
2019-04-03	$5.20	$5.29	$5.02	$5.11	$5.11	105,978,520
2019-04-02	$5.24	$5.65	$5.14	$5.35	$5.35	174,827,690
2019-04-01	$4.98	$5.47	$4.93	$5.31	$5.31	170,042,660
2019-03-29	$4.87	$4.98	$4.56	$4.97	$4.97	104,717,420
2019-03-28	$4.75	$5.04	$4.67	$4.78	$4.78	106,399,680
2019-03-27	$5.17	$5.25	$4.66	$4.86	$4.86	146,602,210
2019-03-26	$5.25	$5.45	$5.04	$5.13	$5.13	106,774,470
2019-03-25	$5.02	$5.35	$4.99	$5.23	$5.23	115,711,780
2019-03-22	$5.38	$5.44	$5.13	$5.18	$5.18	158,050,250
2019-03-21	$5.40	$5.85	$5.32	$5.52	$5.52	242,091,770
2019-03-20	$5.43	$5.52	$5.20	$5.44	$5.44	176,105,200
2019-03-19	$5.22	$5.64	$5.15	$5.51	$5.51	208,208,430
2019-03-18	$5.48	$5.56	$5.10	$5.42	$5.42	218,802,980
2019-03-15	$6.27	$6.48	$5.64	$5.64	$5.64	280,779,300
2019-03-14	$6.27	$6.27	$6.27	$6.27	$6.27	23,145,800
2019-03-13	$6.97	$6.97	$6.56	$6.97	$6.97	345,748,120
2019-03-12	$5.85	$6.34	$5.85	$6.34	$6.34	122,439,710
2019-03-11	$5.76	$5.76	$5.20	$5.76	$5.76	385,260,150
2019-03-08	$5.24	$5.24	$5.24	$5.24	$5.24	15,927,860
2019-03-07	$4.76	$4.76	$4.76	$4.76	$4.76	2,930,510
2019-03-06	$4.33	$4.33	$4.33	$4.33	$4.33	5,655,500
2019-03-05	$3.94	$3.94	$3.94	$3.94	$3.94	5,673,640
2019-03-04	$3.58	$3.58	$3.58	$3.58	$3.58	15,172,580
2019-03-01	$3.14	$3.35	$3.13	$3.25	$3.25	57,792,450
2019-02-28	$3.20	$3.30	$3.11	$3.19	$3.19	47,043,720
2019-02-27	$3.11	$3.20	$3.07	$3.16	$3.16	50,025,300
2019-02-26	$3.16	$3.34	$3.06	$3.12	$3.12	76,389,370
2019-02-25	$3.06	$3.13	$3.00	$3.11	$3.11	68,803,370
2019-02-22	$3.03	$3.06	$2.96	$2.99	$2.99	39,841,080
2019-02-21	$3.02	$3.03	$2.86	$2.97	$2.97	52,223,540
2019-02-20	$3.02	$3.10	$2.97	$3.02	$3.02	45,440,860
2019-02-19	$3.02	$3.15	$2.98	$3.09	$3.09	96,627,240
2019-02-18	$3.10	$3.19	$2.88	$3.07	$3.07	116,924,120
2019-02-15	$2.78	$2.94	$2.78	$2.94	$2.94	34,521,540
2019-02-14	$2.63	$2.87	$2.60	$2.67	$2.67	43,739,300
2019-02-13	$2.56	$2.63	$2.54	$2.61	$2.61	27,687,660
2019-02-12	$2.52	$2.58	$2.50	$2.56	$2.56	22,437,500
2019-02-11	$2.44	$2.52	$2.43	$2.51	$2.51	16,349,780
2019-02-08	$2.44	$2.44	$2.44	$2.44	$2.44	0
2019-02-07	$2.44	$2.44	$2.44	$2.44	$2.44	0
2019-02-06	$2.44	$2.44	$2.44	$2.44	$2.44	0
2019-02-05	$2.44	$2.44	$2.44	$2.44	$2.44	0
2019-02-04	$2.44	$2.44	$2.44	$2.44	$2.44	0
2019-02-01	$2.28	$2.46	$2.28	$2.44	$2.44	22,357,330
2019-01-31	$2.64	$2.65	$2.36	$2.36	$2.36	31,968,260
2019-01-30	$2.73	$2.76	$2.61	$2.62	$2.62	22,779,460
2019-01-29	$2.85	$2.90	$2.70	$2.76	$2.76	34,397,090
2019-01-28	$2.88	$2.92	$2.80	$2.89	$2.89	38,314,140
2019-01-25	$2.87	$3.08	$2.85	$2.91	$2.91	55,628,870
2019-01-24	$2.78	$2.85	$2.74	$2.83	$2.83	26,613,150
2019-01-23	$2.75	$2.79	$2.72	$2.77	$2.77	15,062,550
2019-01-22	$2.73	$2.81	$2.70	$2.76	$2.76	25,089,360
2019-01-21	$2.74	$2.77	$2.72	$2.74	$2.74	20,563,230
2019-01-18	$2.76	$2.80	$2.71	$2.71	$2.71	34,364,780
2019-01-17	$2.86	$2.88	$2.78	$2.79	$2.79	37,841,380
2019-01-16	$3.01	$3.02	$2.83	$2.83	$2.83	58,871,880
2019-01-15	$2.94	$3.08	$2.93	$3.04	$3.04	41,460,970
2019-01-14	$2.95	$3.02	$2.90	$2.92	$2.92	23,625,280
2019-01-11	$2.88	$3.07	$2.86	$2.97	$2.97	37,546,450
2019-01-10	$2.93	$2.97	$2.87	$2.88	$2.88	24,533,370
2019-01-09	$2.91	$2.98	$2.86	$2.90	$2.90	32,181,170
2019-01-08	$2.98	$2.98	$2.87	$2.89	$2.89	48,730,290
2019-01-07	$2.73	$2.98	$2.71	$2.98	$2.98	62,714,310
2019-01-04	$2.61	$2.72	$2.58	$2.71	$2.71	20,411,360
2019-01-03	$2.64	$2.68	$2.61	$2.62	$2.62	10,869,820
2019-01-02	$2.68	$2.70	$2.62	$2.63	$2.63	17,302,040
2019-01-01	$2.64	$2.64	$2.64	$2.64	$2.64	0
2018-12-31	$2.64	$2.64	$2.64	$2.64	$2.64	0
2018-12-28	$2.66	$2.72	$2.56	$2.64	$2.64	22,003,680
2018-12-27	$2.78	$2.79	$2.58	$2.60	$2.60	18,980,500
2018-12-26	$2.76	$2.76	$2.76	$2.76	$2.76	0
2018-12-25	$2.76	$2.76	$2.76	$2.76	$2.76	0
2018-12-24	$2.75	$2.77	$2.72	$2.76	$2.76	11,255,060
2018-12-21	$2.82	$2.83	$2.73	$2.75	$2.75	14,813,170
2018-12-20	$2.76	$2.84	$2.73	$2.82	$2.82	21,162,160
2018-12-19	$2.78	$2.87	$2.75	$2.84	$2.84	24,795,230
2018-12-18	$2.83	$2.84	$2.76	$2.78	$2.78	14,915,860
2018-12-17	$2.80	$2.86	$2.80	$2.85	$2.85	12,659,720
2018-12-14	$2.91	$2.91	$2.81	$2.82	$2.82	26,652,320
2018-12-13	$2.95	$2.95	$2.88	$2.93	$2.93	22,227,500
2018-12-12	$2.98	$3.00	$2.91	$2.95	$2.95	22,101,820
2018-12-11	$2.94	$2.97	$2.90	$2.95	$2.95	24,610,600
2018-12-10	$2.93	$2.97	$2.88	$2.93	$2.93	25,879,060
2018-12-07	$2.98	$3.00	$2.88	$2.90	$2.90	41,446,620
2018-12-06	$3.03	$3.06	$2.93	$3.04	$3.04	49,342,490
2018-12-05	$3.07	$3.16	$2.99	$3.03	$3.03	95,565,700
2018-12-04	$3.33	$3.43	$3.16	$3.28	$3.28	134,321,400
2018-12-03	$3.68	$3.78	$3.48	$3.50	$3.50	184,856,440
2018-11-30	$3.17	$3.44	$3.17	$3.44	$3.44	83,349,260
2018-11-29	$3.04	$3.47	$3.02	$3.13	$3.13	104,602,130
2018-11-28	$3.20	$3.21	$2.99	$3.21	$3.21	96,228,420
2018-11-27	$2.72	$2.92	$2.71	$2.92	$2.92	22,115,370
2018-11-26	$2.60	$2.70	$2.60	$2.65	$2.65	7,678,200
2018-11-23	$2.85	$2.86	$2.62	$2.63	$2.63	11,194,640
2018-11-22	$2.86	$2.86	$2.82	$2.83	$2.83	6,102,160
2018-11-21	$2.78	$2.84	$2.75	$2.83	$2.83	8,994,990
2018-11-20	$2.90	$2.91	$2.80	$2.84	$2.84	10,103,490
2018-11-19	$2.88	$2.94	$2.81	$2.89	$2.89	13,340,060
2018-11-16	$2.87	$2.96	$2.87	$2.91	$2.91	14,066,140
2018-11-15	$2.90	$2.92	$2.84	$2.88	$2.88	16,807,940
2018-11-14	$2.88	$2.99	$2.86	$2.89	$2.89	19,104,680
2018-11-13	$2.76	$2.97	$2.76	$2.90	$2.90	27,502,150
2018-11-12	$2.71	$2.84	$2.67	$2.83	$2.83	20,057,060
2018-11-09	$2.60	$2.74	$2.58	$2.72	$2.72	16,350,110
2018-11-08	$2.57	$2.67	$2.57	$2.62	$2.62	15,381,950
2018-11-07	$2.57	$2.60	$2.54	$2.57	$2.57	10,129,730
2018-11-06	$2.58	$2.60	$2.51	$2.56	$2.56	7,840,530
2018-11-05	$2.55	$2.62	$2.51	$2.58	$2.58	12,691,150
2018-11-02	$2.51	$2.55	$2.51	$2.55	$2.55	11,343,240
2018-11-01	$2.48	$2.54	$2.47	$2.49	$2.49	11,894,110
2018-10-31	$2.46	$2.58	$2.43	$2.49	$2.49	12,754,820
2018-10-30	$2.38	$2.45	$2.36	$2.44	$2.44	7,382,180
2018-10-29	$2.42	$2.47	$2.39	$2.40	$2.40	5,580,620
2018-10-26	$2.44	$2.49	$2.42	$2.45	$2.45	8,177,820
2018-10-25	$2.38	$2.43	$2.35	$2.41	$2.41	9,345,940
2018-10-24	$2.42	$2.47	$2.40	$2.44	$2.44	7,131,120
2018-10-23	$2.50	$2.52	$2.41	$2.42	$2.42	8,131,710
2018-10-22	$2.43	$2.53	$2.41	$2.50	$2.50	10,930,970
2018-10-19	$2.24	$2.41	$2.22	$2.40	$2.40	8,380,120
2018-10-18	$2.47	$2.47	$2.32	$2.34	$2.34	5,774,380
2018-10-17	$2.43	$2.47	$2.35	$2.45	$2.45	6,356,200
2018-10-16	$2.43	$2.45	$2.36	$2.39	$2.39	6,302,300
2018-10-15	$2.60	$2.62	$2.35	$2.41	$2.41	10,664,020
2018-10-12	$2.70	$2.72	$2.43	$2.59	$2.59	12,220,280
2018-10-11	$2.88	$2.88	$2.67	$2.68	$2.68	14,097,020
2018-10-10	$3.00	$3.07	$2.87	$2.97	$2.97	13,034,820
2018-10-09	$2.86	$2.94	$2.84	$2.94	$2.94	11,343,770
2018-10-08	$2.97	$2.97	$2.83	$2.84	$2.84	6,294,170
2018-10-05	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-10-04	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-10-03	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-10-02	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-10-01	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-09-28	$2.98	$3.00	$2.97	$3.00	$3.00	3,612,550
2018-09-27	$3.05	$3.05	$2.97	$2.98	$2.98	6,244,500
2018-09-26	$3.05	$3.07	$3.03	$3.05	$3.05	4,749,280
2018-09-25	$3.07	$3.08	$3.03	$3.05	$3.05	2,668,800
2018-09-24	$3.08	$3.08	$3.08	$3.08	$3.08	0
2018-09-21	$3.05	$3.08	$3.03	$3.08	$3.08	4,042,740
2018-09-20	$3.05	$3.08	$3.04	$3.05	$3.05	4,071,180
2018-09-19	$3.03	$3.08	$3.01	$3.06	$3.06	5,357,280
2018-09-18	$2.99	$3.05	$2.98	$3.04	$3.04	3,993,230
2018-09-17	$3.08	$3.09	$2.97	$2.98	$2.98	7,593,900
2018-09-14	$3.22	$3.22	$3.10	$3.11	$3.11	7,553,620
2018-09-13	$3.19	$3.22	$3.16	$3.22	$3.22	5,158,160
2018-09-12	$3.19	$3.19	$3.13	$3.16	$3.16	2,435,580
2018-09-11	$3.15	$3.19	$3.13	$3.17	$3.17	3,781,030
2018-09-10	$3.21	$3.22	$3.14	$3.14	$3.14	3,826,280
2018-09-07	$3.22	$3.27	$3.20	$3.21	$3.21	3,953,380
2018-09-06	$3.19	$3.28	$3.19	$3.22	$3.22	3,608,700
2018-09-05	$3.27	$3.28	$3.21	$3.21	$3.21	3,658,620
2018-09-04	$3.22	$3.28	$3.22	$3.28	$3.28	4,629,620
2018-09-03	$3.21	$3.24	$3.19	$3.22	$3.22	3,167,700
2018-08-31	$3.26	$3.30	$3.20	$3.21	$3.21	4,800,100
2018-08-30	$3.33	$3.35	$3.24	$3.24	$3.24	6,666,800
2018-08-29	$3.34	$3.41	$3.28	$3.37	$3.37	7,665,080
2018-08-28	$3.31	$3.36	$3.30	$3.34	$3.34	3,653,080
2018-08-27	$3.26	$3.32	$3.26	$3.32	$3.32	3,950,540
2018-08-24	$3.27	$3.30	$3.23	$3.27	$3.27	2,675,620
2018-08-23	$3.25	$3.30	$3.24	$3.27	$3.27	2,294,200
2018-08-22	$3.29	$3.31	$3.24	$3.25	$3.25	3,002,740
2018-08-21	$3.27	$3.33	$3.25	$3.31	$3.31	4,671,680
2018-08-20	$3.21	$3.32	$3.20	$3.29	$3.29	3,668,420
2018-08-17	$3.29	$3.32	$3.22	$3.23	$3.23	4,682,780
2018-08-16	$3.21	$3.34	$3.18	$3.28	$3.28	8,018,860
2018-08-15	$3.49	$3.56	$3.36	$3.36	$3.36	15,928,000
2018-08-14	$3.30	$3.46	$3.28	$3.40	$3.40	11,915,620
2018-08-13	$3.26	$3.32	$3.23	$3.31	$3.31	3,890,980
2018-08-10	$3.30	$3.35	$3.27	$3.31	$3.31	5,422,160
2018-08-09	$3.21	$3.45	$3.19	$3.32	$3.32	8,801,920
2018-08-08	$3.23	$3.29	$3.21	$3.22	$3.22	3,258,170
2018-08-07	$3.17	$3.24	$3.16	$3.23	$3.23	3,893,860
2018-08-06	$3.22	$3.22	$3.13	$3.16	$3.16	4,185,600
2018-08-03	$3.27	$3.29	$3.20	$3.22	$3.22	3,129,680
2018-08-02	$3.35	$3.35	$3.17	$3.24	$3.24	8,746,670
2018-08-01	$3.41	$3.43	$3.33	$3.34	$3.34	3,920,560
2018-07-31	$3.36	$3.41	$3.35	$3.41	$3.41	4,163,690
2018-07-30	$3.46	$3.46	$3.34	$3.36	$3.36	7,064,700
2018-07-27	$3.52	$3.53	$3.46	$3.46	$3.46	7,352,890
2018-07-26	$3.46	$3.63	$3.42	$3.54	$3.54	13,942,060
2018-07-25	$3.46	$3.52	$3.44	$3.45	$3.45	6,375,960
2018-07-24	$3.45	$3.49	$3.41	$3.46	$3.46	5,965,800
2018-07-23	$3.38	$3.45	$3.36	$3.44	$3.44	4,616,760
2018-07-20	$3.36	$3.45	$3.33	$3.41	$3.41	5,328,080
2018-07-19	$3.39	$3.42	$3.33	$3.36	$3.36	5,171,020
2018-07-18	$3.40	$3.51	$3.39	$3.41	$3.41	8,269,600
2018-07-17	$3.44	$3.44	$3.37	$3.42	$3.42	8,433,960
2018-07-16	$3.25	$3.49	$3.22	$3.42	$3.42	11,577,690
2018-07-13	$3.33	$3.33	$3.28	$3.31	$3.31	5,646,020
2018-07-12	$3.21	$3.37	$3.21	$3.32	$3.32	8,332,080
2018-07-11	$3.31	$3.31	$3.18	$3.22	$3.22	7,943,380
2018-07-10	$3.34	$3.36	$3.30	$3.34	$3.34	5,193,100
2018-07-09	$3.25	$3.35	$3.25	$3.34	$3.34	5,765,380
2018-07-06	$3.35	$3.39	$3.20	$3.28	$3.28	12,134,390
2018-07-05	$3.41	$3.46	$3.34	$3.34	$3.34	5,292,760
2018-07-04	$3.50	$3.50	$3.42	$3.43	$3.41	5,535,640
2018-07-03	$3.41	$3.55	$3.38	$3.54	$3.52	8,304,540
2018-07-02	$3.51	$3.53	$3.38	$3.41	$3.39	5,498,200
2018-06-29	$3.39	$3.54	$3.38	$3.51	$3.49	7,949,190
2018-06-28	$3.38	$3.45	$3.37	$3.38	$3.36	3,737,920
2018-06-27	$3.43	$3.50	$3.39	$3.40	$3.38	4,465,580
2018-06-26	$3.33	$3.46	$3.31	$3.45	$3.43	5,294,060
2018-06-25	$3.36	$3.48	$3.36	$3.38	$3.36	7,358,740
2018-06-22	$3.24	$3.37	$3.22	$3.36	$3.34	6,321,380
2018-06-21	$3.33	$3.39	$3.27	$3.27	$3.25	7,636,720
2018-06-20	$3.23	$3.37	$3.21	$3.33	$3.31	8,648,030
2018-06-19	$3.48	$3.48	$3.18	$3.25	$3.23	13,275,840
2018-06-18	$3.53	$3.53	$3.53	$3.53	$3.51	0
2018-06-15	$3.71	$3.72	$3.46	$3.53	$3.51	12,148,260
2018-06-14	$3.72	$3.79	$3.65	$3.69	$3.67	6,801,880
2018-06-13	$3.91	$3.92	$3.71	$3.72	$3.70	10,857,630
2018-06-12	$3.90	$3.95	$3.83	$3.89	$3.87	9,151,380
2018-06-11	$4.06	$4.06	$3.90	$3.92	$3.90	8,420,740
2018-06-08	$4.02	$4.07	$3.99	$4.06	$4.04	6,711,620
2018-06-07	$4.15	$4.16	$4.04	$4.04	$4.02	11,057,340
2018-06-06	$4.20	$4.26	$4.11	$4.13	$4.11	12,562,820
2018-06-05	$4.11	$4.25	$4.09	$4.22	$4.19	10,661,900
2018-06-04	$4.07	$4.16	$4.04	$4.10	$4.08	10,302,630
2018-06-01	$4.08	$4.15	$4.03	$4.06	$4.04	10,029,790
2018-05-31	$4.09	$4.11	$4.02	$4.10	$4.08	11,204,400
2018-05-30	$4.03	$4.17	$3.99	$4.04	$4.02	19,878,900
2018-05-29	$4.20	$4.25	$4.10	$4.10	$4.08	14,856,380
2018-05-28	$4.16	$4.32	$4.10	$4.20	$4.18	16,276,080
2018-05-25	$4.38	$4.41	$4.19	$4.19	$4.17	29,104,260
2018-05-24	$4.37	$4.58	$4.32	$4.43	$4.40	43,616,160
2018-05-23	$4.22	$4.62	$4.20	$4.33	$4.30	44,642,590
2018-05-22	$4.26	$4.27	$4.19	$4.20	$4.18	13,852,790
2018-05-21	$4.29	$4.34	$4.23	$4.26	$4.23	20,422,480
2018-05-18	$4.10	$4.34	$4.08	$4.30	$4.27	34,458,940
2018-05-17	$4.02	$4.22	$3.99	$4.15	$4.13	18,528,500
2018-05-16	$4.06	$4.18	$4.01	$4.01	$3.99	16,029,240
2018-05-15	$4.01	$4.05	$3.95	$4.05	$4.03	9,707,850
2018-05-14	$4.09	$4.13	$3.95	$4.01	$3.99	15,878,550
2018-05-11	$4.14	$4.28	$4.05	$4.06	$4.04	24,040,440
2018-05-10	$4.11	$4.20	$4.03	$4.12	$4.10	23,020,860
2018-05-09	$3.90	$4.29	$3.89	$4.10	$4.08	39,505,210
2018-05-08	$3.87	$3.96	$3.82	$3.93	$3.91	16,107,270
2018-05-07	$3.78	$3.88	$3.74	$3.86	$3.84	18,258,000
2018-05-04	$3.82	$3.88	$3.73	$3.75	$3.73	17,621,480
2018-05-03	$3.75	$3.86	$3.69	$3.80	$3.78	25,031,140
2018-05-02	$3.99	$3.99	$3.73	$3.75	$3.73	57,995,070
2018-05-01	$4.14	$4.14	$4.14	$4.14	$4.12	0
2018-04-30	$4.14	$4.14	$4.14	$4.14	$4.12	0
2018-04-27	$4.37	$4.37	$4.11	$4.14	$4.12	74,440,110
2018-04-26	$3.90	$4.00	$3.83	$3.97	$3.95	18,565,370
2018-04-25	$3.75	$3.94	$3.71	$3.93	$3.91	11,664,750
2018-04-24	$3.71	$3.81	$3.70	$3.79	$3.77	5,706,260
2018-04-23	$3.83	$3.83	$3.67	$3.71	$3.69	6,722,920
2018-04-20	$3.86	$3.88	$3.75	$3.78	$3.76	8,660,020
2018-04-19	$3.89	$3.95	$3.87	$3.89	$3.87	9,964,790
2018-04-18	$3.80	$3.89	$3.67	$3.88	$3.86	11,865,500
2018-04-17	$3.95	$4.00	$3.74	$3.78	$3.76	17,267,660
2018-04-16	$4.26	$4.26	$3.97	$3.99	$3.97	24,944,940
2018-04-13	$3.86	$3.92	$3.84	$3.87	$3.85	5,016,510
2018-04-12	$3.90	$3.95	$3.83	$3.84	$3.82	8,781,940
2018-04-11	$3.90	$4.04	$3.88	$3.94	$3.92	11,910,680
2018-04-10	$3.92	$3.96	$3.84	$3.87	$3.85	8,018,580
2018-04-09	$3.90	$4.00	$3.78	$3.92	$3.90	12,715,960
2018-04-06	$3.97	$3.97	$3.97	$3.97	$3.95	0
2018-04-05	$3.97	$3.97	$3.97	$3.97	$3.95	0
2018-04-04	$4.05	$4.08	$3.93	$3.97	$3.95	10,368,610
2018-04-03	$4.00	$4.05	$3.99	$4.03	$4.01	10,755,420
2018-04-02	$4.06	$4.16	$4.02	$4.09	$4.07	18,383,680
2018-03-30	$3.90	$4.16	$3.90	$4.05	$4.03	19,285,500
2018-03-29	$3.88	$3.96	$3.87	$3.90	$3.88	12,564,360
2018-03-28	$3.69	$4.11	$3.66	$3.90	$3.88	27,425,970
2018-03-27	$3.62	$3.75	$3.59	$3.74	$3.72	11,186,940
2018-03-26	$3.46	$3.60	$3.35	$3.58	$3.56	10,002,360
2018-03-23	$3.68	$3.71	$3.42	$3.46	$3.44	16,942,920
2018-03-22	$3.82	$3.86	$3.79	$3.80	$3.78	6,554,360
2018-03-21	$3.90	$3.94	$3.81	$3.82	$3.80	8,236,120
2018-03-20	$3.86	$3.91	$3.81	$3.91	$3.89	8,253,280
2018-03-19	$3.86	$3.96	$3.85	$3.90	$3.88	6,816,960
2018-03-16	$3.95	$3.96	$3.88	$3.89	$3.87	6,871,600
2018-03-15	$3.95	$4.01	$3.84	$3.95	$3.93	11,883,730
2018-03-14	$4.05	$4.07	$3.97	$3.97	$3.95	12,318,500
2018-03-13	$4.00	$4.12	$3.97	$4.05	$4.03	19,225,220
2018-03-12	$3.98	$4.13	$3.96	$3.99	$3.97	21,789,740
2018-03-09	$3.80	$3.94	$3.78	$3.91	$3.89	18,957,690
2018-03-08	$3.75	$3.81	$3.74	$3.78	$3.76	8,019,600
2018-03-07	$3.84	$3.85	$3.75	$3.76	$3.74	10,973,820
2018-03-06	$3.81	$3.90	$3.77	$3.84	$3.82	14,201,410
2018-03-05	$3.74	$3.82	$3.72	$3.80	$3.78	12,269,290
2018-03-02	$3.83	$3.95	$3.71	$3.75	$3.73	22,201,750
2018-03-01	$3.65	$3.83	$3.65	$3.82	$3.80	19,526,710
2018-02-28	$3.65	$3.77	$3.59	$3.70	$3.68	19,477,950
2018-02-27	$3.57	$3.75	$3.57	$3.68	$3.66	23,271,380
2018-02-26	$3.48	$3.63	$3.48	$3.59	$3.57	15,781,570
2018-02-23	$3.46	$3.51	$3.40	$3.48	$3.46	9,985,120
2018-02-22	$3.46	$3.52	$3.43	$3.48	$3.46	8,950,070
2018-02-21	$3.44	$3.44	$3.44	$3.44	$3.42	0
2018-02-20	$3.44	$3.44	$3.44	$3.44	$3.42	0
2018-02-19	$3.44	$3.44	$3.44	$3.44	$3.42	0
2018-02-16	$3.44	$3.44	$3.44	$3.44	$3.42	0
2018-02-15	$3.44	$3.44	$3.44	$3.44	$3.42	0
2018-02-14	$3.51	$3.54	$3.42	$3.44	$3.42	10,872,060
2018-02-13	$3.61	$3.65	$3.50	$3.52	$3.50	20,271,010
2018-02-12	$3.72	$3.78	$3.59	$3.66	$3.64	26,805,880
2018-02-09	$3.55	$3.81	$3.45	$3.65	$3.63	45,495,600
2018-02-08	$3.22	$3.59	$3.21	$3.59	$3.57	19,920,400
2018-02-07	$3.31	$3.33	$3.17	$3.26	$3.24	14,000,990
2018-02-06	$3.23	$3.41	$3.21	$3.23	$3.21	21,886,540
2018-02-05	$3.60	$3.66	$3.47	$3.49	$3.47	36,349,950
2018-02-02	$3.59	$3.59	$3.40	$3.59	$3.57	30,108,940
2018-02-01	$3.54	$3.55	$3.22	$3.26	$3.24	10,076,230
2018-01-31	$3.69	$3.70	$3.50	$3.54	$3.52	8,339,720
2018-01-30	$3.69	$3.72	$3.66	$3.72	$3.70	4,997,180
2018-01-29	$3.74	$3.76	$3.65	$3.68	$3.66	6,492,180
2018-01-26	$3.74	$3.79	$3.74	$3.75	$3.73	6,786,740
2018-01-25	$3.75	$3.78	$3.73	$3.76	$3.74	11,190,230
2018-01-24	$3.66	$3.75	$3.66	$3.75	$3.73	7,232,080
2018-01-23	$3.72	$3.81	$3.70	$3.72	$3.70	8,181,760
2018-01-22	$3.67	$3.72	$3.61	$3.71	$3.69	8,662,360
2018-01-19	$3.70	$3.72	$3.66	$3.68	$3.66	4,770,580
2018-01-18	$3.70	$3.75	$3.68	$3.72	$3.70	6,014,150
2018-01-17	$3.74	$3.75	$3.65	$3.69	$3.67	7,360,770
2018-01-16	$3.75	$3.78	$3.69	$3.73	$3.71	7,096,040
2018-01-15	$3.84	$3.84	$3.74	$3.76	$3.74	7,448,920
2018-01-12	$3.86	$3.87	$3.83	$3.85	$3.83	4,047,820
2018-01-11	$3.82	$3.89	$3.79	$3.87	$3.85	7,975,810
2018-01-10	$3.85	$3.87	$3.80	$3.82	$3.80	5,967,360
2018-01-09	$3.85	$3.88	$3.83	$3.84	$3.82	5,455,080
2018-01-08	$3.89	$3.91	$3.83	$3.87	$3.85	7,442,490
2018-01-05	$3.92	$3.99	$3.86	$3.90	$3.88	8,504,600
2018-01-04	$3.87	$3.98	$3.87	$3.91	$3.89	10,785,000
2018-01-03	$3.85	$3.89	$3.83	$3.88	$3.86	7,129,670
2018-01-02	$3.85	$3.86	$3.81	$3.85	$3.83	3,899,020
2018-01-01	$3.84	$3.84	$3.84	$3.84	$3.82	0
2017-12-29	$3.80	$3.84	$3.79	$3.84	$3.82	2,781,570
2017-12-28	$3.81	$3.84	$3.77	$3.81	$3.79	4,524,610
2017-12-27	$3.86	$3.88	$3.81	$3.83	$3.81	3,034,500
2017-12-26	$3.87	$3.89	$3.81	$3.85	$3.83	3,370,830
2017-12-25	$4.02	$4.02	$3.85	$3.87	$3.85	6,360,140
2017-12-22	$4.01	$4.06	$3.97	$4.03	$4.01	4,134,400
2017-12-21	$3.99	$4.03	$3.98	$4.00	$3.98	3,088,320
2017-12-20	$4.04	$4.07	$4.02	$4.03	$4.01	2,440,280
2017-12-19	$4.04	$4.08	$4.03	$4.05	$4.03	3,071,700
2017-12-18	$4.06	$4.07	$4.02	$4.05	$4.03	3,309,680
2017-12-15	$4.07	$4.09	$4.04	$4.07	$4.05	2,805,940
2017-12-14	$4.06	$4.09	$4.06	$4.07	$4.05	3,128,480
2017-12-13	$4.10	$4.12	$4.06	$4.09	$4.07	4,152,950
2017-12-12	$4.20	$4.21	$4.12	$4.12	$4.10	5,006,310
2017-12-11	$4.21	$4.24	$4.19	$4.22	$4.19	3,978,900
2017-12-08	$4.24	$4.29	$4.15	$4.23	$4.20	7,378,580
2017-12-07	$4.10	$4.26	$4.06	$4.23	$4.20	7,839,040
2017-12-06	$4.18	$4.18	$4.01	$4.13	$4.11	6,878,240
2017-12-05	$4.04	$4.44	$4.03	$4.08	$4.06	8,051,570
2017-12-04	$4.10	$4.11	$4.04	$4.04	$4.02	1,762,220
2017-12-01	$4.03	$4.12	$4.03	$4.10	$4.08	3,337,000
2017-11-30	$4.07	$4.08	$4.03	$4.05	$4.03	1,970,520
2017-11-29	$4.07	$4.09	$4.02	$4.07	$4.05	2,187,960
2017-11-28	$4.02	$4.08	$4.00	$4.08	$4.06	3,792,200
2017-11-27	$4.08	$4.08	$4.00	$4.01	$3.99	4,228,100
2017-11-24	$4.07	$4.08	$4.01	$4.07	$4.05	4,059,730
2017-11-23	$4.10	$4.20	$4.06	$4.11	$4.09	7,547,680
2017-11-22	$4.06	$4.10	$4.02	$4.10	$4.08	3,710,420
2017-11-21	$4.05	$4.08	$4.02	$4.06	$4.04	3,046,190
2017-11-20	$4.08	$4.08	$3.97	$4.05	$4.03	3,537,530
2017-11-17	$4.23	$4.24	$4.02	$4.07	$4.05	7,727,680
2017-11-16	$4.25	$4.26	$4.21	$4.22	$4.19	3,239,810
2017-11-15	$4.25	$4.29	$4.22	$4.24	$4.21	4,573,510
2017-11-14	$4.33	$4.33	$4.23	$4.27	$4.24	4,528,460
2017-11-13	$4.34	$4.36	$4.29	$4.31	$4.28	5,508,140
2017-11-10	$4.40	$4.41	$4.33	$4.36	$4.33	8,244,630
2017-11-09	$4.27	$4.63	$4.24	$4.44	$4.41	13,632,560
2017-11-08	$4.25	$4.28	$4.23	$4.27	$4.24	6,120,460
2017-11-07	$4.31	$4.31	$4.25	$4.27	$4.24	4,326,150
2017-11-06	$4.32	$4.32	$4.22	$4.30	$4.27	3,518,530
2017-11-03	$4.26	$4.32	$4.26	$4.28	$4.25	3,472,780
2017-11-02	$4.41	$4.41	$4.27	$4.28	$4.25	4,933,850
2017-11-01	$4.38	$4.44	$4.34	$4.39	$4.36	4,209,360
2017-10-31	$4.35	$4.37	$4.29	$4.35	$4.32	3,551,680
2017-10-30	$4.44	$4.45	$4.28	$4.28	$4.25	5,058,320
2017-10-27	$4.51	$4.51	$4.42	$4.44	$4.41	3,519,830
2017-10-26	$4.49	$4.53	$4.48	$4.50	$4.47	3,422,200
2017-10-25	$4.48	$4.53	$4.46	$4.51	$4.48	3,267,160
2017-10-24	$4.49	$4.50	$4.45	$4.48	$4.45	2,192,500
2017-10-23	$4.39	$4.49	$4.35	$4.49	$4.46	2,421,360
2017-10-20	$4.38	$4.41	$4.33	$4.40	$4.37	1,942,340
2017-10-19	$4.48	$4.51	$4.33	$4.36	$4.33	5,507,940
2017-10-18	$4.58	$4.58	$4.48	$4.48	$4.45	5,054,870
2017-10-17	$4.48	$4.58	$4.46	$4.58	$4.55	6,264,880
2017-10-16	$4.51	$4.60	$4.48	$4.48	$4.45	6,815,100
2017-10-13	$4.52	$4.54	$4.46	$4.52	$4.49	3,544,200
2017-10-12	$4.55	$4.57	$4.46	$4.52	$4.49	4,695,870
2017-10-11	$4.51	$4.58	$4.49	$4.52	$4.49	7,532,090
2017-10-10	$4.43	$4.50	$4.41	$4.50	$4.47	4,821,620
2017-10-09	$4.43	$4.47	$4.40	$4.45	$4.42	5,528,560
2017-10-06	$4.38	$4.38	$4.38	$4.38	$4.35	0
2017-10-05	$4.38	$4.38	$4.38	$4.38	$4.35	0
2017-10-04	$4.38	$4.38	$4.38	$4.38	$4.35	0
2017-10-03	$4.38	$4.38	$4.38	$4.38	$4.35	0
2017-10-02	$4.38	$4.38	$4.38	$4.38	$4.35	0
2017-09-29	$4.33	$4.39	$4.33	$4.38	$4.35	2,389,910
2017-09-28	$4.40	$4.40	$4.32	$4.33	$4.30	2,944,720
2017-09-27	$4.32	$4.39	$4.31	$4.38	$4.35	3,220,560
2017-09-26	$4.31	$4.34	$4.29	$4.33	$4.30	3,245,020
2017-09-25	$4.40	$4.41	$4.31	$4.32	$4.29	3,206,810
2017-09-22	$4.38	$4.40	$4.33	$4.37	$4.34	4,040,070
2017-09-21	$4.44	$4.47	$4.38	$4.38	$4.35	6,595,940
2017-09-20	$4.44	$4.45	$4.36	$4.45	$4.42	5,495,820
2017-09-19	$4.48	$4.50	$4.42	$4.43	$4.40	4,790,190
2017-09-18	$4.48	$4.50	$4.44	$4.49	$4.46	4,012,930
2017-09-15	$4.56	$4.56	$4.48	$4.50	$4.47	5,155,300
2017-09-14	$4.57	$4.59	$4.53	$4.56	$4.53	5,279,530
2017-09-13	$4.57	$4.59	$4.56	$4.58	$4.55	2,774,210
2017-09-12	$4.62	$4.62	$4.54	$4.59	$4.56	7,145,370
2017-09-11	$4.59	$4.63	$4.57	$4.61	$4.58	3,966,970
2017-09-08	$4.57	$4.59	$4.54	$4.56	$4.53	4,719,410
2017-09-07	$4.62	$4.67	$4.58	$4.58	$4.55	5,898,800
2017-09-06	$4.69	$4.69	$4.60	$4.63	$4.60	9,280,500
2017-09-05	$4.60	$4.68	$4.59	$4.68	$4.65	10,202,230
2017-09-04	$4.57	$4.62	$4.54	$4.60	$4.57	6,099,810
2017-09-01	$4.57	$4.59	$4.53	$4.57	$4.54	4,073,380
2017-08-31	$4.55	$4.58	$4.48	$4.57	$4.54	5,843,780
2017-08-30	$4.62	$4.63	$4.54	$4.56	$4.53	4,608,420
2017-08-29	$4.63	$4.66	$4.57	$4.62	$4.59	8,352,840
2017-08-28	$4.50	$4.68	$4.48	$4.68	$4.65	12,563,160
2017-08-25	$4.48	$4.54	$4.45	$4.53	$4.50	13,124,300
2017-08-24	$4.39	$4.73	$4.35	$4.57	$4.54	13,715,740
2017-08-23	$4.40	$4.43	$4.39	$4.40	$4.37	4,019,920
2017-08-22	$4.44	$4.45	$4.40	$4.41	$4.38	2,930,820
2017-08-21	$4.45	$4.48	$4.39	$4.45	$4.42	4,879,470
2017-08-18	$4.46	$4.51	$4.40	$4.42	$4.39	4,963,110
2017-08-17	$4.48	$4.48	$4.42	$4.48	$4.45	6,917,000
2017-08-16	$4.39	$4.53	$4.35	$4.49	$4.46	10,329,790
2017-08-15	$4.31	$4.54	$4.29	$4.42	$4.39	9,981,760
2017-08-14	$4.19	$4.32	$4.19	$4.30	$4.27	4,263,960
2017-08-11	$4.26	$4.26	$4.20	$4.21	$4.18	4,289,400
2017-08-10	$4.31	$4.33	$4.26	$4.28	$4.25	4,012,420
2017-08-09	$4.33	$4.36	$4.30	$4.32	$4.29	4,450,580
2017-08-08	$4.34	$4.38	$4.30	$4.33	$4.30	6,081,640
2017-08-07	$4.27	$4.35	$4.24	$4.34	$4.31	6,070,540
2017-08-04	$4.31	$4.34	$4.26	$4.26	$4.23	4,273,780
2017-08-03	$4.29	$4.38	$4.25	$4.30	$4.27	6,220,660
2017-08-02	$4.30	$4.33	$4.26	$4.29	$4.26	4,175,230
2017-08-01	$4.30	$4.34	$4.27	$4.32	$4.29	4,902,040
2017-07-31	$4.30	$4.35	$4.28	$4.29	$4.26	4,175,720
2017-07-28	$4.36	$4.42	$4.30	$4.32	$4.29	4,866,280
2017-07-27	$4.23	$4.41	$4.20	$4.37	$4.34	8,183,040
2017-07-26	$4.22	$4.26	$4.19	$4.25	$4.22	3,827,560
2017-07-25	$4.28	$4.29	$4.20	$4.21	$4.18	3,778,820
2017-07-24	$4.24	$4.29	$4.19	$4.27	$4.24	4,316,470
2017-07-21	$4.23	$4.29	$4.23	$4.24	$4.21	4,020,170
2017-07-20	$4.24	$4.31	$4.21	$4.22	$4.19	5,075,580
2017-07-19	$4.20	$4.24	$4.15	$4.24	$4.21	5,637,730
2017-07-18	$4.16	$4.23	$4.11	$4.22	$4.19	4,797,240
2017-07-17	$4.54	$4.54	$4.13	$4.16	$4.14	10,958,320
2017-07-14	$4.60	$4.63	$4.52	$4.54	$4.51	5,442,760
2017-07-13	$4.61	$4.63	$4.53	$4.60	$4.57	4,543,820
2017-07-12	$4.65	$4.66	$4.53	$4.63	$4.60	6,961,240
2017-07-11	$4.68	$4.73	$4.61	$4.63	$4.60	6,031,740
2017-07-10	$4.80	$4.80	$4.64	$4.70	$4.67	14,782,260
2017-07-07	$4.85	$4.85	$4.80	$4.82	$4.79	5,830,520
2017-07-06	$4.91	$4.93	$4.84	$4.85	$4.82	8,070,680
2017-07-05	$4.90	$4.92	$4.87	$4.91	$4.88	4,303,800
2017-07-04	$4.88	$4.92	$4.84	$4.90	$4.87	4,411,940
2017-07-03	$4.87	$4.89	$4.80	$4.88	$4.85	4,600,160
2017-06-30	$4.91	$4.91	$4.91	$4.91	$4.88	0
2017-06-29	$4.91	$4.91	$4.91	$4.91	$4.88	0
2017-06-28	$4.95	$4.97	$4.89	$4.91	$4.88	6,962,550
2017-06-27	$4.98	$4.99	$4.93	$4.95	$4.92	6,507,250
2017-06-26	$4.95	$5.01	$4.88	$5.00	$4.97	8,131,550
2017-06-23	$4.92	$5.05	$4.86	$5.00	$4.97	10,622,770
2017-06-22	$5.25	$5.29	$4.97	$5.00	$4.97	15,422,760
2017-06-21	$5.26	$5.27	$5.18	$5.25	$5.22	9,486,810
2017-06-20	$5.21	$5.33	$5.21	$5.26	$5.23	16,393,780
2017-06-19	$5.22	$5.26	$5.16	$5.23	$5.20	11,578,900
2017-06-16	$5.25	$5.35	$5.20	$5.23	$5.20	18,805,040
2017-06-15	$5.20	$5.36	$5.16	$5.28	$5.25	21,282,820
2017-06-14	$5.24	$5.56	$5.15	$5.27	$5.24	30,587,680
2017-06-13	$5.06	$5.32	$5.06	$5.27	$5.24	25,200,840
2017-06-12	$5.36	$5.49	$5.14	$5.14	$5.11	29,300,010
2017-06-09	$5.15	$5.21	$5.03	$5.15	$5.12	30,212,730
2017-06-08	$5.20	$5.49	$5.11	$5.29	$5.26	45,482,270
2017-06-07	$4.96	$5.45	$4.93	$5.19	$5.16	31,204,970
2017-06-06	$5.02	$5.06	$4.89	$4.95	$4.92	18,513,060
2017-06-05	$4.90	$5.17	$4.82	$5.10	$5.07	28,777,420
2017-06-02	$4.62	$5.09	$4.56	$4.94	$4.91	28,518,230
2017-06-01	$4.81	$4.98	$4.71	$4.76	$4.73	17,978,250
2017-05-31	$5.13	$5.15	$4.80	$4.82	$4.79	21,761,730
2017-05-30	$5.08	$5.08	$5.08	$5.08	$5.05	0
2017-05-29	$5.08	$5.08	$5.08	$5.08	$5.05	0
2017-05-26	$4.96	$5.30	$4.91	$5.08	$5.05	30,985,050
2017-05-25	$4.97	$5.03	$4.73	$4.97	$4.94	21,291,500
2017-05-24	$4.64	$5.03	$4.60	$4.94	$4.91	28,705,700
2017-05-23	$5.15	$5.29	$4.77	$4.77	$4.74	36,400,400
2017-05-22	$5.60	$5.60	$5.13	$5.30	$5.27	49,197,810
2017-05-19	$5.63	$6.01	$5.50	$5.69	$5.66	73,810,500
2017-05-18	$5.60	$5.70	$5.24	$5.46	$5.43	56,842,350
2017-05-17	$5.58	$5.58	$5.58	$5.58	$5.55	6,698,390
2017-05-16	$4.65	$5.07	$4.60	$5.07	$5.04	11,187,910
2017-05-15	$4.64	$4.71	$4.59	$4.61	$4.58	4,593,980
2017-05-12	$4.78	$4.78	$4.57	$4.64	$4.61	7,408,910
2017-05-11	$5.01	$5.01	$4.53	$4.79	$4.76	9,868,160
2017-05-10	$5.23	$5.24	$5.01	$5.03	$5.00	6,661,990
2017-05-09	$8.29	$8.50	$8.00	$8.24	$5.10	5,032,020
2017-05-08	$8.38	$8.73	$8.28	$8.33	$5.15	8,597,340
2017-05-05	$8.40	$8.43	$8.23	$8.27	$5.12	3,138,360
2017-05-04	$8.17	$8.47	$8.17	$8.29	$5.13	4,275,850
2017-05-03	$8.19	$8.31	$8.15	$8.20	$5.07	3,404,730
2017-05-02	$8.25	$8.55	$8.13	$8.33	$5.15	4,261,010
2017-05-01	$8.25	$8.25	$8.25	$8.25	$5.11	0
2017-04-28	$8.29	$8.29	$8.16	$8.25	$5.11	2,558,310
2017-04-27	$8.28	$8.33	$8.07	$8.28	$5.12	4,260,520
2017-04-26	$8.10	$8.33	$8.00	$8.32	$5.15	5,884,330
2017-04-25	$7.88	$8.02	$7.83	$8.02	$4.96	4,153,700
2017-04-24	$7.99	$8.02	$7.81	$7.92	$4.90	4,729,500
2017-04-21	$7.86	$8.06	$7.81	$7.99	$4.94	3,006,270
2017-04-20	$7.89	$7.96	$7.71	$7.81	$4.83	3,226,920
2017-04-19	$8.08	$8.15	$7.80	$7.91	$4.89	5,641,900
2017-04-18	$8.25	$8.32	$8.01	$8.07	$4.99	4,423,660
2017-04-17	$8.40	$8.49	$8.12	$8.25	$5.11	5,707,130
2017-04-14	$8.78	$8.83	$8.45	$8.45	$5.23	6,693,540
2017-04-13	$8.72	$8.88	$8.72	$8.75	$5.41	4,939,120
2017-04-12	$9.07	$9.07	$8.76	$8.79	$5.44	6,760,520
2017-04-11	$8.71	$9.09	$8.66	$9.03	$5.59	11,903,770
2017-04-10	$8.80	$8.92	$8.71	$8.71	$5.39	6,597,420
2017-04-07	$8.78	$8.90	$8.73	$8.81	$5.45	5,631,410
2017-04-06	$8.78	$8.81	$8.67	$8.74	$5.41	4,882,120
2017-04-05	$8.47	$8.75	$8.46	$8.74	$5.41	5,040,730
2017-04-04	$8.39	$8.39	$8.39	$8.39	$5.19	0
2017-04-03	$8.39	$8.39	$8.39	$8.39	$5.19	0
2017-03-31	$8.31	$8.45	$8.31	$8.39	$5.19	3,477,370
2017-03-30	$8.60	$8.64	$8.27	$8.30	$5.14	5,093,830
2017-03-29	$8.80	$8.85	$8.61	$8.61	$5.33	4,253,770
2017-03-28	$8.77	$8.87	$8.74	$8.82	$5.46	4,331,560
2017-03-27	$8.81	$8.84	$8.73	$8.77	$5.43	3,700,400
2017-03-24	$8.76	$8.82	$8.68	$8.81	$5.45	3,924,950
2017-03-23	$8.83	$8.85	$8.64	$8.78	$5.43	4,091,340
2017-03-22	$8.93	$8.93	$8.78	$8.80	$5.45	4,577,440
2017-03-21	$8.92	$9.04	$8.89	$8.96	$5.54	3,745,510
2017-03-20	$8.91	$8.97	$8.84	$8.95	$5.54	3,812,510
2017-03-17	$9.06	$9.15	$8.88	$8.90	$5.51	5,823,570
2017-03-16	$8.99	$9.07	$8.95	$9.03	$5.59	4,318,650
2017-03-15	$8.90	$8.95	$8.85	$8.95	$5.54	3,116,840
2017-03-14	$8.99	$9.07	$8.91	$8.93	$5.53	4,118,980
2017-03-13	$8.89	$8.99	$8.83	$8.99	$5.56	4,360,790
2017-03-10	$8.88	$8.93	$8.80	$8.88	$5.50	3,818,140
2017-03-09	$8.80	$8.93	$8.78	$8.87	$5.49	5,526,000
2017-03-08	$8.94	$9.00	$8.74	$8.83	$5.46	6,514,510
2017-03-07	$9.03	$9.07	$8.90	$8.98	$5.56	5,857,580
2017-03-06	$9.02	$9.07	$8.87	$9.04	$5.59	8,346,060
2017-03-03	$8.77	$9.00	$8.71	$8.99	$5.56	12,460,420
2017-03-02	$8.85	$8.88	$8.69	$8.71	$5.39	6,704,570
2017-03-01	$8.89	$8.98	$8.63	$8.78	$5.43	18,157,940
2017-02-28	$8.48	$8.57	$8.45	$8.52	$5.27	3,419,650
2017-02-27	$8.50	$8.64	$8.44	$8.51	$5.27	5,517,780
2017-02-24	$8.49	$8.57	$8.44	$8.50	$5.26	4,568,500
2017-02-23	$8.38	$8.55	$8.32	$8.50	$5.26	6,025,780
2017-02-22	$8.39	$8.45	$8.28	$8.41	$5.20	6,005,340
2017-02-21	$8.24	$8.50	$8.23	$8.39	$5.19	6,792,120
2017-02-20	$8.26	$8.32	$8.10	$8.26	$5.11	6,563,940
2017-02-17	$8.37	$8.41	$8.18	$8.25	$5.11	5,380,220
2017-02-16	$8.45	$8.47	$8.32	$8.41	$5.20	3,793,550
2017-02-15	$8.50	$8.58	$8.40	$8.45	$5.23	7,432,420
2017-02-14	$8.55	$8.57	$8.42	$8.47	$5.24	2,992,430
2017-02-13	$8.43	$8.54	$8.35	$8.54	$5.28	4,759,420
2017-02-10	$8.50	$8.58	$8.37	$8.39	$5.19	4,806,380
2017-02-09	$8.37	$8.55	$8.37	$8.49	$5.25	3,856,110
2017-02-08	$8.24	$8.44	$8.24	$8.40	$5.20	4,286,110
2017-02-07	$8.30	$8.36	$8.23	$8.27	$5.12	3,065,700
2017-02-06	$8.22	$8.38	$8.15	$8.35	$5.17	4,962,480
2017-02-03	$8.21	$8.27	$8.17	$8.22	$5.09	2,691,100
2017-02-02	$8.22	$8.22	$8.22	$8.22	$5.09	0
2017-02-01	$8.22	$8.22	$8.22	$8.22	$5.09	0
2017-01-31	$8.22	$8.22	$8.22	$8.22	$5.09	0
2017-01-30	$8.22	$8.22	$8.22	$8.22	$5.09	0
2017-01-27	$8.22	$8.22	$8.22	$8.22	$5.09	0
2017-01-26	$8.15	$8.29	$8.11	$8.22	$5.09	4,830,060
2017-01-25	$8.13	$8.23	$8.06	$8.12	$5.02	5,550,320
2017-01-24	$8.39	$8.39	$8.04	$8.12	$5.02	10,515,090
2017-01-23	$8.06	$8.84	$8.03	$8.46	$5.24	15,688,510
2017-01-20	$7.99	$8.13	$7.91	$8.04	$4.98	4,388,090
2017-01-19	$7.96	$8.04	$7.88	$7.88	$4.88	3,714,090
2017-01-18	$8.32	$8.43	$7.90	$7.98	$4.94	6,297,260
2017-01-17	$8.18	$8.38	$7.98	$8.23	$5.09	4,679,430
2017-01-16	$8.75	$8.85	$7.96	$8.31	$5.14	5,678,570
2017-01-13	$9.09	$9.12	$8.51	$8.81	$5.45	5,191,420
2017-01-12	$9.20	$9.28	$8.96	$9.02	$5.58	3,303,090
2017-01-11	$9.25	$9.35	$9.19	$9.20	$5.69	2,573,800
2017-01-10	$9.40	$9.45	$9.26	$9.28	$5.74	2,381,560
2017-01-09	$9.45	$9.57	$9.33	$9.40	$5.82	2,787,280
2017-01-06	$9.47	$9.58	$9.38	$9.50	$5.88	3,507,100
2017-01-05	$9.24	$9.80	$9.22	$9.47	$5.86	8,112,040
2017-01-04	$9.20	$9.29	$9.12	$9.25	$5.72	3,695,610
2017-01-03	$9.28	$9.30	$9.18	$9.23	$5.71	4,049,320
2017-01-02	$9.24	$9.24	$9.24	$9.24	$5.72	0
2016-12-30	$9.08	$9.25	$9.07	$9.24	$5.72	3,670,760
2016-12-29	$9.07	$9.16	$8.98	$9.07	$5.61	1,687,650
2016-12-28	$9.22	$9.29	$9.00	$9.07	$5.61	3,046,900
2016-12-27	$9.25	$9.30	$9.20	$9.22	$5.71	2,308,860
2016-12-26	$9.00	$9.28	$8.77	$9.28	$5.74	3,311,730
2016-12-23	$9.26	$9.28	$9.03	$9.03	$5.59	2,134,020
2016-12-22	$9.27	$9.28	$9.13	$9.26	$5.73	2,204,250
2016-12-21	$9.06	$9.29	$9.06	$9.27	$5.74	3,804,250
2016-12-20	$9.10	$9.16	$8.98	$9.07	$5.61	2,794,690
2016-12-19	$9.10	$9.14	$8.98	$9.05	$5.60	2,355,080
2016-12-16	$8.88	$9.35	$8.79	$9.15	$5.66	4,817,760
2016-12-15	$8.71	$8.88	$8.62	$8.88	$5.50	4,773,850
2016-12-14	$9.07	$9.12	$8.67	$8.70	$5.38	3,986,630
2016-12-13	$9.06	$9.19	$8.93	$9.07	$5.61	2,842,990
2016-12-12	$9.70	$9.79	$9.01	$9.06	$5.61	4,525,990
2016-12-09	$9.88	$9.89	$9.69	$9.79	$6.06	3,698,570
2016-12-08	$9.94	$9.94	$9.80	$9.86	$6.10	3,909,410
2016-12-07	$9.91	$9.97	$9.78	$9.94	$6.15	4,828,880
2016-12-06	$9.91	$10.05	$9.88	$9.91	$6.13	3,557,610
2016-12-05	$10.00	$10.05	$9.83	$9.91	$6.13	3,263,520
2016-12-02	$10.18	$10.18	$9.98	$10.01	$6.19	4,834,280
2016-12-01	$10.19	$10.33	$10.04	$10.18	$6.30	5,915,560
2016-11-30	$10.03	$10.23	$9.99	$10.05	$6.22	4,414,080
2016-11-29	$10.38	$10.45	$10.00	$10.03	$6.21	6,094,570
2016-11-28	$10.49	$10.53	$10.33	$10.38	$6.42	3,685,080
2016-11-25	$10.45	$10.45	$10.20	$10.36	$6.41	3,938,060
2016-11-24	$10.49	$10.62	$10.40	$10.46	$6.47	4,129,390
2016-11-23	$10.50	$10.64	$10.40	$10.49	$6.49	7,985,870
2016-11-22	$10.23	$10.48	$10.21	$10.46	$6.47	6,615,470
2016-11-21	$10.24	$10.44	$10.21	$10.22	$6.32	5,773,420
2016-11-18	$10.40	$10.40	$10.18	$10.22	$6.32	6,891,030
2016-11-17	$10.72	$10.74	$10.38	$10.40	$6.44	6,965,050
2016-11-16	$10.56	$10.88	$10.55	$10.69	$6.62	10,480,320
2016-11-15	$10.50	$10.55	$10.35	$10.55	$6.53	4,258,390
2016-11-14	$10.44	$10.57	$10.36	$10.44	$6.46	3,799,490
2016-11-11	$10.47	$10.47	$10.22	$10.46	$6.47	4,730,400
2016-11-10	$10.30	$10.48	$10.30	$10.42	$6.45	3,429,290
2016-11-09	$10.39	$10.40	$10.03	$10.20	$6.31	4,711,040
2016-11-08	$10.42	$10.48	$10.30	$10.38	$6.42	3,496,100
2016-11-07	$10.44	$10.51	$10.33	$10.38	$6.42	3,879,750
2016-11-04	$10.76	$10.85	$10.43	$10.50	$6.50	6,632,860
2016-11-03	$10.71	$10.91	$10.65	$10.83	$6.70	7,375,660
2016-11-02	$10.78	$10.93	$10.71	$10.81	$6.69	6,834,780
2016-11-01	$10.49	$10.84	$10.41	$10.77	$6.66	4,651,100
2016-10-31	$10.47	$10.56	$10.29	$10.49	$6.49	0
2016-10-28	$10.55	$10.79	$10.46	$10.47	$6.48	3,660,810
2016-10-27	$10.65	$10.75	$10.50	$10.60	$6.56	2,971,740
2016-10-26	$10.80	$10.85	$10.60	$10.68	$6.61	3,635,440
2016-10-25	$10.68	$10.94	$10.68	$10.78	$6.67	5,739,550
2016-10-24	$10.60	$10.86	$10.50	$10.69	$6.62	6,108,100
2016-10-21	$10.83	$10.89	$10.47	$10.60	$6.56	5,831,100
2016-10-20	$10.60	$10.82	$10.46	$10.81	$6.69	7,767,290
2016-10-19	$10.62	$10.70	$10.44	$10.52	$6.51	4,622,200
2016-10-18	$10.44	$10.66	$10.42	$10.60	$6.56	5,253,570
2016-10-17	$10.68	$10.90	$10.39	$10.43	$6.45	6,760,740
2016-10-14	$10.80	$10.95	$10.65	$10.75	$6.65	5,369,610
2016-10-13	$11.10	$11.16	$10.84	$10.87	$6.73	6,316,460
2016-10-12	$10.96	$11.22	$10.83	$11.17	$6.91	7,114,220
2016-10-11	$10.91	$11.26	$10.87	$11.04	$6.83	12,370,350
2016-10-10	$10.64	$11.16	$10.64	$10.95	$6.78	10,018,590
2016-10-07	$10.58	$10.58	$10.58	$10.58	$6.55	0
2016-10-06	$10.58	$10.58	$10.58	$10.58	$6.55	0
2016-10-05	$10.58	$10.58	$10.58	$10.58	$6.55	0
2016-10-04	$10.58	$10.58	$10.58	$10.58	$6.55	0
2016-10-03	$10.58	$10.58	$10.58	$10.58	$6.55	0
2016-09-30	$10.46	$10.67	$10.36	$10.58	$6.55	4,422,880
2016-09-29	$10.29	$10.60	$10.23	$10.46	$6.47	6,521,900
2016-09-28	$10.40	$10.49	$10.22	$10.22	$6.32	3,845,100
2016-09-27	$10.60	$10.67	$10.10	$10.44	$6.46	7,977,720
2016-09-26	$10.52	$10.89	$10.47	$10.63	$6.58	10,110,280
2016-09-23	$10.73	$10.85	$10.60	$10.64	$6.58	6,140,340
2016-09-22	$11.05	$11.05	$10.73	$10.75	$6.65	11,819,340
2016-09-21	$11.06	$11.15	$10.73	$11.00	$6.81	11,109,130
2016-09-20	$11.15	$11.20	$10.92	$11.05	$6.84	7,679,720
2016-09-19	$10.80	$11.27	$10.80	$11.18	$6.92	13,629,680
2016-09-16	$10.85	$10.85	$10.85	$10.85	$6.71	0
2016-09-15	$10.85	$10.85	$10.85	$10.85	$6.71	0
2016-09-14	$10.58	$11.28	$10.54	$10.85	$6.71	23,730,730
2016-09-13	$10.28	$10.98	$10.24	$10.75	$6.65	20,873,220
2016-09-12	$10.21	$10.38	$10.03	$10.28	$6.36	10,174,410
2016-09-09	$10.35	$10.82	$10.29	$10.55	$6.53	13,318,180
2016-09-08	$10.16	$10.38	$10.16	$10.29	$6.37	6,242,250
2016-09-07	$10.34	$10.54	$10.18	$10.21	$6.32	8,617,350
2016-09-06	$9.94	$10.35	$9.87	$10.35	$6.40	10,000,560
2016-09-05	$10.05	$10.18	$9.94	$9.95	$6.16	3,803,790
2016-09-02	$10.14	$10.29	$9.97	$10.00	$6.19	7,584,490
2016-09-01	$10.08	$10.65	$10.00	$10.25	$6.34	12,122,070
2016-08-31	$10.06	$10.15	$9.92	$10.08	$6.24	4,587,360
2016-08-30	$10.20	$10.25	$10.01	$10.05	$6.22	5,819,940
2016-08-29	$9.88	$10.22	$9.75	$10.11	$6.26	9,615,330
2016-08-26	$9.86	$10.08	$9.85	$9.88	$6.11	6,077,410
2016-08-25	$9.81	$9.90	$9.50	$9.86	$6.10	5,573,910
2016-08-24	$9.75	$9.95	$9.72	$9.81	$6.07	4,294,040
2016-08-23	$9.62	$9.85	$9.50	$9.84	$6.09	8,341,730
2016-08-22	$10.39	$10.52	$9.69	$9.75	$6.03	13,239,580
2016-08-19	$10.09	$10.09	$10.09	$10.09	$6.24	0
2016-08-18	$10.09	$10.09	$10.09	$10.09	$6.24	0
2016-08-17	$10.09	$10.09	$10.09	$10.09	$6.24	0
2016-08-16	$10.09	$10.09	$10.09	$10.09	$6.24	0
2016-08-15	$9.77	$10.21	$9.66	$10.09	$6.24	12,751,630
2016-08-12	$9.56	$9.75	$9.43	$9.70	$6.00	6,879,150
2016-08-11	$9.66	$9.74	$9.45	$9.56	$5.92	6,561,100
2016-08-10	$9.60	$9.73	$9.53	$9.71	$6.01	5,497,400
2016-08-09	$9.55	$9.77	$9.48	$9.69	$6.00	8,390,200
2016-08-08	$9.28	$9.50	$9.06	$9.47	$5.86	7,378,810
2016-08-05	$9.60	$9.60	$9.40	$9.41	$5.82	5,016,540
2016-08-04	$9.57	$9.57	$9.29	$9.51	$5.88	6,624,210
2016-08-03	$9.50	$9.66	$9.40	$9.49	$5.87	7,815,070
2016-08-02	$9.41	$9.69	$9.36	$9.50	$5.88	5,017,320
2016-08-01	$9.72	$9.72	$9.20	$9.40	$5.82	8,284,730
2016-07-29	$10.38	$10.39	$9.58	$9.71	$6.01	14,803,280
2016-07-28	$10.03	$10.46	$9.92	$10.24	$6.34	13,650,900
2016-07-27	$11.10	$11.11	$10.12	$10.13	$6.27	29,519,130
2016-07-26	$10.40	$11.35	$10.40	$11.24	$6.96	38,408,690
2016-07-25	$10.16	$10.50	$10.12	$10.33	$6.39	8,880,510
2016-07-22	$10.17	$10.50	$10.15	$10.19	$6.31	13,804,470
2016-07-21	$9.98	$10.40	$9.98	$10.23	$6.33	20,282,840
2016-07-20	$10.01	$10.11	$9.93	$9.98	$6.18	11,121,420
2016-07-19	$9.93	$10.01	$9.78	$10.01	$6.19	12,337,060
2016-07-18	$10.30	$10.30	$9.83	$9.88	$6.11	20,044,940
2016-07-15	$10.66	$10.78	$10.32	$10.32	$6.39	17,061,450
2016-07-14	$10.51	$10.57	$10.41	$10.55	$6.53	16,102,710
2016-07-13	$10.70	$10.74	$10.42	$10.47	$6.48	22,214,280
2016-07-12	$10.46	$10.78	$10.32	$10.76	$6.66	19,371,380
2016-07-11	$10.80	$10.97	$10.48	$10.56	$6.53	21,523,380
2016-07-08	$10.90	$11.00	$10.60	$10.68	$6.61	20,905,640
2016-07-07	$10.84	$11.01	$10.60	$11.01	$6.81	27,395,190
2016-07-06	$10.85	$11.07	$10.69	$10.81	$6.69	20,705,010
2016-07-05	$10.90	$11.06	$10.60	$11.02	$6.82	36,166,630
2016-07-04	$10.86	$11.14	$10.72	$10.92	$6.76	24,608,330
2016-07-01	$11.28	$11.28	$10.73	$10.79	$6.68	32,035,750
2016-06-30	$11.09	$11.50	$10.83	$11.36	$7.03	45,401,740
2016-06-29	$11.30	$11.63	$10.99	$11.30	$6.99	48,089,980
2016-06-28	$11.40	$11.60	$11.05	$11.29	$6.99	50,111,670
2016-06-27	$10.75	$11.81	$10.60	$11.40	$7.05	69,790,300
2016-06-24	$10.30	$10.74	$10.21	$10.74	$6.65	39,067,520
2016-06-23	$9.15	$9.76	$9.11	$9.76	$6.04	11,062,540
2016-06-22	$8.60	$8.87	$8.55	$8.87	$5.49	6,554,650
2016-06-21	$8.88	$8.93	$8.55	$8.62	$5.33	8,809,860
2016-06-20	$8.66	$8.84	$8.53	$8.82	$5.46	8,737,120
2016-06-17	$8.62	$8.81	$8.50	$8.61	$5.33	8,701,370
2016-06-16	$8.71	$8.80	$8.50	$8.65	$5.35	16,390,660
2016-06-15	$8.18	$8.97	$8.18	$8.79	$5.44	10,391,330
2016-06-14	$8.10	$8.49	$8.03	$8.41	$5.20	5,954,140
2016-06-13	$8.75	$8.77	$8.01	$8.07	$4.99	8,165,280
2016-06-10	$8.89	$8.89	$8.89	$8.89	$5.50	0
2016-06-09	$8.89	$8.89	$8.89	$8.89	$5.50	0
2016-06-08	$8.90	$8.99	$8.78	$8.89	$5.50	7,532,910
2016-06-07	$8.97	$8.98	$8.74	$8.86	$5.48	7,085,220
2016-06-06	$9.00	$9.10	$8.86	$8.94	$5.53	7,783,210
2016-06-03	$8.73	$9.20	$8.63	$9.00	$5.57	18,390,940
2016-06-02	$8.40	$9.17	$8.30	$8.88	$5.50	22,701,770
2016-06-01	$8.45	$8.62	$8.30	$8.34	$5.16	8,843,780
2016-05-31	$7.87	$8.38	$7.81	$8.29	$5.13	9,478,930
2016-05-30	$7.70	$7.97	$7.58	$7.79	$4.82	5,062,950
2016-05-27	$7.94	$8.00	$7.68	$7.81	$4.83	5,332,370
2016-05-26	$15.96	$16.09	$15.30	$15.94	$4.91	2,164,090
2016-05-25	$16.11	$16.29	$15.86	$15.90	$4.90	2,331,480
2016-05-24	$16.00	$16.35	$15.81	$16.07	$4.95	2,510,550
2016-05-23	$15.99	$16.02	$15.76	$16.02	$4.94	2,360,620
2016-05-20	$15.20	$15.94	$15.10	$15.84	$4.88	2,708,080
2016-05-19	$15.15	$15.58	$15.13	$15.18	$4.68	1,660,820
2016-05-18	$15.71	$15.80	$15.01	$15.08	$4.65	2,095,860
2016-05-17	$16.06	$16.18	$15.75	$15.98	$4.93	1,897,340
2016-05-16	$15.42	$16.15	$15.33	$16.04	$4.94	2,546,070
2016-05-13	$15.46	$15.71	$15.33	$15.42	$4.75	1,619,670
2016-05-12	$15.51	$15.53	$15.12	$15.42	$4.75	1,796,220
2016-05-11	$16.01	$16.05	$15.68	$15.71	$4.84	1,252,890
2016-05-10	$15.98	$16.11	$15.74	$15.90	$4.90	2,022,270
2016-05-09	$16.68	$16.68	$15.64	$15.85	$4.89	3,465,890
2016-05-06	$17.59	$17.59	$16.50	$16.64	$5.13	5,287,120
2016-05-05	$17.09	$17.58	$16.87	$17.48	$5.39	5,218,080
2016-05-04	$16.77	$17.15	$16.56	$16.96	$5.23	2,732,020
2016-05-03	$16.26	$16.80	$16.11	$16.77	$5.17	2,011,770
2016-05-02	$16.24	$16.24	$16.24	$16.24	$5.01	0
2016-04-29	$16.35	$16.48	$16.21	$16.24	$5.01	1,540,690
2016-04-28	$16.14	$16.35	$15.91	$16.35	$5.04	1,907,740
2016-04-27	$16.35	$16.49	$16.11	$16.16	$4.98	2,062,180
2016-04-26	$16.17	$16.35	$16.00	$16.33	$5.03	2,284,670
2016-04-25	$16.11	$16.36	$15.91	$16.18	$4.99	3,251,060
2016-04-22	$15.50	$16.06	$15.36	$16.00	$4.93	2,841,490
2016-04-21	$16.00	$16.29	$15.45	$15.51	$4.78	3,586,950
2016-04-20	$17.49	$17.50	$15.75	$16.04	$4.94	6,146,710
2016-04-19	$17.37	$17.59	$17.25	$17.45	$5.38	2,564,630
2016-04-18	$17.78	$17.78	$17.12	$17.30	$5.33	4,416,020
2016-04-15	$17.61	$18.17	$17.46	$17.70	$5.46	6,035,500
2016-04-14	$17.48	$17.65	$17.32	$17.55	$5.41	4,350,890
2016-04-13	$17.28	$17.86	$17.24	$17.30	$5.33	5,855,310
2016-04-12	$17.40	$17.47	$16.85	$17.11	$5.27	4,007,000
2016-04-11	$16.99	$17.56	$16.86	$17.41	$5.37	6,064,210
2016-04-08	$16.92	$17.27	$16.58	$16.77	$5.17	4,694,840
2016-04-07	$17.80	$17.80	$16.90	$16.97	$5.23	7,530,900
2016-04-06	$17.65	$17.84	$17.40	$17.80	$5.49	7,922,460
2016-04-05	$17.56	$18.10	$17.26	$18.05	$5.56	5,620,120
2016-04-04	$17.49	$17.49	$17.49	$17.49	$5.39	0
2016-04-01	$17.41	$17.64	$17.11	$17.49	$5.39	3,635,300
2016-03-31	$18.18	$18.25	$17.54	$17.59	$5.42	5,872,650
2016-03-30	$16.97	$17.82	$16.96	$17.80	$5.49	5,884,590
2016-03-29	$16.95	$17.17	$16.38	$16.71	$5.15	3,672,110
2016-03-28	$17.37	$17.68	$16.81	$16.84	$5.19	3,977,150
2016-03-25	$17.45	$17.70	$16.83	$17.24	$5.31	5,905,530
2016-03-24	$17.03	$18.18	$16.82	$17.56	$5.41	8,994,850
2016-03-23	$16.93	$17.50	$16.93	$17.22	$5.31	6,704,210
2016-03-22	$16.55	$17.35	$16.40	$16.86	$5.20	6,046,050
2016-03-21	$16.77	$16.89	$16.32	$16.70	$5.15	6,505,170
2016-03-18	$15.90	$16.65	$15.74	$16.49	$5.08	6,231,380
2016-03-17	$15.28	$15.73	$15.13	$15.72	$4.85	4,470,340
2016-03-16	$15.50	$15.64	$14.90	$15.05	$4.64	3,966,220
2016-03-15	$15.18	$15.31	$15.06	$15.20	$4.69	3,936,170
2016-03-14	$14.95	$15.49	$14.74	$15.21	$4.69	5,163,950
2016-03-11	$14.25	$14.67	$14.01	$14.63	$4.51	2,898,370
2016-03-10	$14.68	$14.97	$14.18	$14.31	$4.41	3,542,760
2016-03-09	$14.30	$15.50	$14.14	$14.88	$4.59	5,410,330
2016-03-08	$14.34	$14.75	$13.60	$14.73	$4.54	4,118,240
2016-03-07	$14.20	$14.98	$14.18	$14.35	$4.42	3,556,390
2016-03-04	$14.72	$15.18	$13.90	$13.93	$4.29	4,396,770
2016-03-03	$15.26	$15.63	$14.80	$15.16	$4.67	3,823,250
2016-03-02	$14.23	$15.41	$14.18	$15.19	$4.68	4,808,420
2016-03-01	$13.80	$14.66	$13.50	$14.40	$4.44	5,056,990
2016-02-29	$15.65	$15.76	$14.13	$14.13	$4.36	4,776,610
2016-02-26	$16.10	$16.40	$15.36	$15.70	$4.84	5,638,070
2016-02-25	$17.77	$17.77	$15.99	$15.99	$4.93	7,564,890
2016-02-24	$17.00	$17.77	$16.83	$17.77	$5.48	10,516,610
2016-02-23	$17.15	$17.42	$16.75	$17.00	$5.24	6,197,440
2016-02-22	$17.30	$17.60	$17.06	$17.10	$5.27	7,455,380
2016-02-19	$16.80	$17.30	$16.80	$17.05	$5.26	5,259,620
2016-02-18	$17.38	$17.75	$16.90	$16.96	$5.23	8,441,320
2016-02-17	$16.71	$17.47	$16.28	$17.46	$5.38	8,995,120
2016-02-16	$16.10	$16.97	$15.99	$16.80	$5.18	7,250,060
2016-02-15	$15.01	$16.09	$15.01	$15.88	$4.89	4,509,500
2016-02-12	$15.95	$15.95	$15.95	$15.95	$4.92	0
2016-02-11	$15.95	$15.95	$15.95	$15.95	$4.92	0
2016-02-10	$15.95	$15.95	$15.95	$15.95	$4.92	0
2016-02-09	$15.95	$15.95	$15.95	$15.95	$4.92	0
2016-02-08	$15.95	$15.95	$15.95	$15.95	$4.92	0
2016-02-05	$16.60	$16.60	$15.95	$15.95	$4.92	5,076,650
2016-02-04	$16.38	$16.93	$16.33	$16.50	$5.09	7,364,190
2016-02-03	$16.49	$16.69	$16.00	$16.44	$5.07	8,915,620
2016-02-02	$15.00	$16.79	$15.00	$16.79	$5.18	10,821,850
2016-02-01	$15.80	$16.08	$14.88	$15.26	$4.70	7,313,360
2016-01-29	$14.76	$16.41	$14.48	$16.00	$4.93	11,947,660
2016-01-28	$15.09	$16.10	$14.90	$15.40	$4.75	14,569,840
2016-01-27	$14.64	$14.64	$14.64	$14.64	$4.51	3,692,850
2016-01-26	$14.51	$14.70	$13.31	$13.31	$4.10	3,557,700
2016-01-25	$14.60	$14.93	$14.49	$14.79	$4.56	4,240,810
2016-01-22	$14.41	$14.80	$13.75	$14.40	$4.44	2,762,480
2016-01-21	$14.39	$15.31	$14.23	$14.23	$4.39	3,553,680
2016-01-20	$14.93	$15.38	$14.58	$14.76	$4.55	3,712,840
2016-01-19	$14.25	$14.96	$13.82	$14.79	$4.56	4,099,770
2016-01-18	$13.39	$14.30	$13.26	$13.97	$4.31	3,172,420
2016-01-15	$13.92	$14.25	$13.20	$13.39	$4.13	3,424,010
2016-01-14	$13.25	$14.19	$12.73	$14.05	$4.33	3,867,260
2016-01-13	$14.03	$14.35	$13.35	$13.39	$4.13	2,733,400
2016-01-12	$13.82	$14.40	$13.31	$13.76	$4.24	2,724,640
2016-01-11	$15.00	$15.00	$13.80	$13.80	$4.25	3,694,940
2016-01-08	$16.45	$16.49	$13.90	$15.33	$4.73	4,349,460
2016-01-07	$16.80	$16.80	$15.42	$15.42	$4.75	1,110,750
2016-01-06	$16.89	$17.35	$16.68	$17.13	$5.28	3,491,450
2016-01-05	$16.10	$17.80	$16.10	$16.69	$5.14	4,991,690
2016-01-04	$19.11	$19.60	$17.60	$17.60	$5.42	3,899,150
2016-01-01	$19.56	$19.56	$19.56	$19.56	$6.03	0
2015-12-31	$20.64	$20.64	$19.45	$19.56	$6.03	5,812,240
2015-12-30	$19.68	$20.69	$19.50	$20.50	$6.32	8,260,520
2015-12-29	$19.70	$20.14	$19.20	$19.84	$6.12	5,470,180
2015-12-28	$19.29	$19.85	$19.03	$19.81	$6.11	7,906,810
2015-12-25	$19.18	$19.35	$18.93	$19.14	$5.90	2,895,830
2015-12-24	$19.22	$19.45	$18.41	$19.07	$5.88	4,175,450
2015-12-23	$20.45	$20.45	$19.25	$19.41	$5.98	5,884,520
2015-12-22	$19.25	$20.20	$19.20	$20.20	$6.23	8,945,790
2015-12-21	$19.00	$19.50	$18.90	$19.25	$5.93	4,586,560
2015-12-18	$19.40	$19.75	$18.80	$19.26	$5.94	5,503,180
2015-12-17	$18.71	$19.66	$18.70	$19.44	$5.99	6,064,300
2015-12-16	$18.80	$18.88	$18.40	$18.67	$5.75	3,620,800
2015-12-15	$18.10	$18.96	$18.10	$18.52	$5.71	4,836,900
2015-12-14	$16.70	$18.68	$16.70	$18.30	$5.64	5,326,230
2015-12-11	$17.84	$17.93	$17.19	$17.22	$5.31	3,838,380
2015-12-10	$18.15	$18.40	$17.60	$17.70	$5.46	4,364,590
2015-12-09	$18.25	$18.77	$18.01	$18.29	$5.64	3,764,830
2015-12-08	$19.04	$19.04	$18.10	$18.43	$5.68	5,223,250
2015-12-07	$19.10	$19.30	$18.62	$19.08	$5.88	4,633,520
2015-12-04	$19.07	$19.25	$18.61	$18.91	$5.83	5,639,760
2015-12-03	$18.60	$19.58	$18.51	$19.25	$5.93	6,141,730
2015-12-02	$19.01	$19.40	$17.66	$18.48	$5.70	9,238,750
2015-12-01	$20.80	$21.80	$19.62	$19.62	$6.05	12,239,110
2015-11-30	$21.80	$21.80	$21.80	$21.80	$6.72	0
2015-11-27	$21.80	$21.80	$21.80	$21.80	$6.72	0
2015-11-26	$21.80	$21.80	$21.80	$21.80	$6.72	0
2015-11-25	$21.80	$21.80	$21.80	$21.80	$6.72	0
2015-11-24	$21.80	$21.80	$21.80	$21.80	$6.72	0
2015-11-23	$21.35	$22.58	$20.85	$21.80	$6.72	20,774,580
2015-11-20	$18.81	$20.64	$18.44	$20.64	$6.36	13,013,320
2015-11-19	$18.04	$18.94	$17.80	$18.76	$5.78	7,395,600
2015-11-18	$18.85	$18.99	$18.00	$18.02	$5.55	5,798,080
2015-11-17	$19.50	$19.99	$18.60	$18.70	$5.76	9,800,930
2015-11-16	$18.59	$19.30	$17.88	$19.30	$5.95	9,036,040
2015-11-13	$19.30	$19.60	$18.26	$18.48	$5.70	8,811,320
2015-11-12	$19.41	$19.98	$18.88	$19.62	$6.05	11,888,410
2015-11-11	$18.51	$19.99	$18.40	$19.60	$6.04	14,082,280
2015-11-10	$18.02	$18.80	$17.90	$18.30	$5.64	9,805,780
2015-11-09	$18.30	$18.77	$17.65	$18.45	$5.69	9,528,030
2015-11-06	$17.42	$18.60	$17.42	$18.35	$5.66	11,287,660
2015-11-05	$17.69	$18.10	$17.12	$17.39	$5.36	9,255,230
2015-11-04	$16.51	$18.00	$16.51	$17.87	$5.51	11,062,010
2015-11-03	$16.43	$16.78	$16.00	$16.51	$5.09	4,136,600
2015-11-02	$16.22	$17.02	$16.05	$16.35	$5.04	5,746,740
2015-10-30	$16.88	$17.16	$16.11	$16.63	$5.13	7,619,160
2015-10-29	$17.17	$17.65	$16.82	$17.09	$5.27	7,189,900
2015-10-28	$18.50	$18.58	$17.00	$17.13	$5.28	12,312,790
2015-10-27	$16.69	$18.93	$16.50	$18.74	$5.78	15,874,550
2015-10-26	$18.00	$18.00	$17.00	$17.21	$5.30	14,765,020
2015-10-23	$17.05	$18.55	$17.05	$18.09	$5.58	21,056,210
2015-10-22	$15.36	$17.39	$15.36	$17.38	$5.36	19,636,740
2015-10-21	$16.50	$17.58	$15.30	$15.81	$4.87	22,384,070
2015-10-20	$16.90	$16.98	$15.98	$16.73	$5.16	25,501,940
2015-10-19	$16.90	$16.90	$16.83	$16.90	$5.21	15,081,460
2015-10-16	$15.36	$15.36	$15.36	$15.36	$4.73	431,570
2015-10-15	$13.96	$13.96	$13.96	$13.96	$4.30	0
2015-10-14	$13.96	$13.96	$13.96	$13.96	$4.30	0
2015-10-13	$13.96	$13.96	$13.96	$13.96	$4.30	0
2015-10-12	$13.96	$13.96	$13.96	$13.96	$4.30	0
2015-10-09	$13.96	$13.96	$13.96	$13.96	$4.30	0
2015-10-08	$13.72	$14.28	$13.47	$13.96	$4.30	7,266,350
2015-10-07	$13.15	$13.15	$13.15	$13.15	$4.05	0
2015-10-06	$13.15	$13.15	$13.15	$13.15	$4.05	0
2015-10-05	$13.15	$13.15	$13.15	$13.15	$4.05	0
2015-10-02	$13.15	$13.15	$13.15	$13.15	$4.05	0
2015-10-01	$13.15	$13.15	$13.15	$13.15	$4.05	0
2015-09-30	$12.78	$13.20	$12.68	$13.15	$4.05	4,573,120
2015-09-29	$12.78	$13.02	$12.52	$12.75	$3.93	3,871,650
2015-09-28	$12.32	$13.08	$12.00	$13.02	$4.01	4,077,210
2015-09-25	$13.42	$13.51	$12.20	$12.29	$3.79	5,871,190
2015-09-24	$13.21	$13.92	$13.21	$13.49	$4.16	5,565,030
2015-09-23	$12.92	$13.58	$12.73	$13.10	$4.04	4,866,470
2015-09-22	$13.73	$13.83	$12.96	$13.32	$4.11	7,112,060
2015-09-21	$12.00	$13.46	$11.80	$13.46	$4.15	8,748,060
2015-09-18	$11.98	$12.42	$11.76	$12.24	$3.77	3,935,480
2015-09-17	$11.96	$12.72	$11.74	$11.87	$3.66	5,842,850
2015-09-16	$10.78	$11.86	$10.78	$11.86	$3.66	4,408,460
2015-09-15	$11.50	$11.66	$10.50	$10.78	$3.32	4,425,540
2015-09-14	$13.01	$13.39	$11.66	$11.66	$3.59	4,282,820
2015-09-11	$12.45	$13.11	$12.45	$12.95	$3.99	4,100,850
2015-09-10	$12.70	$13.19	$12.60	$12.60	$3.88	4,258,250
2015-09-09	$12.62	$13.28	$12.42	$13.10	$4.04	7,089,850
2015-09-08	$10.99	$12.10	$10.88	$12.10	$3.73	6,449,850
2015-09-07	$10.58	$11.30	$10.58	$11.00	$3.39	5,601,700
2015-09-04	$10.31	$10.31	$10.31	$10.31	$3.18	0
2015-09-03	$10.31	$10.31	$10.31	$10.31	$3.18	0
2015-09-02	$10.51	$11.50	$10.22	$10.31	$3.18	4,507,730
2015-09-01	$12.10	$12.21	$11.08	$11.08	$3.42	5,298,040
2015-08-31	$13.29	$13.29	$12.30	$12.31	$3.79	5,289,480
2015-08-28	$12.81	$13.48	$12.56	$13.38	$4.12	5,673,950
2015-08-27	$12.44	$12.75	$11.60	$12.45	$3.84	5,089,540
2015-08-26	$12.52	$13.01	$11.20	$11.90	$3.67	7,170,960
2015-08-25	$12.26	$12.94	$12.26	$12.26	$3.78	4,953,040
2015-08-24	$14.18	$14.60	$13.62	$13.62	$4.20	5,666,260
2015-08-21	$15.30	$16.29	$15.02	$15.13	$4.66	4,695,690
2015-08-20	$16.59	$17.20	$15.85	$16.30	$5.02	6,144,360
2015-08-19	$15.70	$16.95	$14.81	$16.58	$5.11	8,094,290
2015-08-18	$18.24	$18.72	$16.43	$16.43	$5.06	10,088,080
2015-08-17	$18.41	$18.54	$17.72	$18.26	$5.63	7,246,250
2015-08-14	$18.80	$19.00	$18.38	$18.61	$5.74	9,813,500
2015-08-13	$18.58	$19.37	$18.00	$18.93	$5.83	12,433,290
2015-08-12	$18.01	$18.56	$17.58	$17.62	$5.43	8,192,380
2015-08-11	$18.50	$19.29	$18.20	$18.56	$5.72	13,771,510
2015-08-10	$17.11	$18.50	$16.82	$18.50	$5.70	11,688,060
2015-08-07	$15.96	$16.99	$15.96	$16.82	$5.18	10,549,720
2015-08-06	$15.88	$16.53	$15.69	$15.91	$4.90	7,418,910
2015-08-05	$16.60	$17.30	$16.00	$16.59	$5.11	13,994,980
2015-08-04	$15.00	$16.34	$13.94	$16.34	$5.04	15,242,150
2015-08-03	$16.02	$16.50	$14.85	$14.85	$4.58	6,870,940
2015-07-31	$16.85	$17.55	$16.10	$16.50	$5.09	8,023,180
2015-07-30	$19.50	$19.75	$17.87	$17.89	$5.51	7,388,700