Shanghai Baosight Software Company Ltd (900926) Stock Profile

Data as of July 11, 2025

$1.39 ($-0.05) -3.48%

Shanghai Baosight Software Company Ltd - Daily Information

Click for more stock information on Shanghai Baosight Software Company Ltd.

Daily Information	Data
Date	July 11, 2025
Open	$1.44
Previous Close	$1.39
High	$1.44
Low	$1.39
Adjusted Open	$1.44
Previous Adjusted Close	$1.39
Adjusted High	$1.44
Adjusted Low	$1.39

Invest in Shanghai Baosight Software Company Ltd (900926)

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

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

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

Low correlation to stocks & bonds!

Historical Stock Data for Shanghai Baosight Software Company Ltd (900926)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-30	$1.44	$1.44	$1.39	$1.39	$1.39	4,865,760
2025-05-29	$1.41	$1.44	$1.39	$1.44	$1.44	1,450,570
2025-05-28	$1.38	$1.41	$1.38	$1.41	$1.41	1,054,950
2025-05-27	$1.44	$1.45	$1.39	$1.39	$1.39	2,990,270
2025-05-26	$1.44	$1.45	$1.42	$1.43	$1.43	813,090
2025-05-23	$1.45	$1.46	$1.42	$1.45	$1.45	2,289,760
2025-05-22	$1.45	$1.46	$1.44	$1.45	$1.45	671,210
2025-05-21	$1.45	$1.46	$1.44	$1.46	$1.46	1,070,960
2025-05-20	$1.47	$1.47	$1.44	$1.45	$1.45	1,168,760
2025-05-19	$1.49	$1.50	$1.45	$1.47	$1.47	1,442,550
2025-05-16	$1.50	$1.51	$1.49	$1.50	$1.50	475,680
2025-05-15	$1.52	$1.52	$1.50	$1.50	$1.50	1,023,800
2025-05-14	$1.53	$1.53	$1.52	$1.52	$1.52	658,370
2025-05-13	$1.52	$1.53	$1.52	$1.53	$1.53	1,369,730
2025-05-12	$1.52	$1.52	$1.51	$1.51	$1.51	915,830
2025-05-09	$1.49	$1.52	$1.49	$1.52	$1.52	568,810
2025-05-08	$1.50	$1.50	$1.49	$1.50	$1.50	617,820
2025-05-07	$1.49	$1.52	$1.48	$1.50	$1.50	1,392,210
2025-05-06	$1.48	$1.48	$1.48	$1.48	$1.48	1,393,740
2025-04-30	$1.43	$1.47	$1.43	$1.47	$1.47	1,735,790
2025-04-29	$1.44	$1.45	$1.41	$1.43	$1.43	1,119,800
2025-04-28	$1.48	$1.48	$1.43	$1.44	$1.44	4,788,390
2025-04-25	$1.50	$1.52	$1.50	$1.52	$1.52	714,020
2025-04-24	$1.50	$1.52	$1.50	$1.50	$1.50	1,095,320
2025-04-23	$1.49	$1.52	$1.49	$1.50	$1.50	1,157,240
2025-04-22	$1.54	$1.54	$1.47	$1.48	$1.48	2,079,390
2025-04-21	$1.51	$1.54	$1.51	$1.52	$1.52	1,105,260
2025-04-18	$1.52	$1.52	$1.50	$1.52	$1.52	702,840
2025-04-17	$1.52	$1.53	$1.51	$1.53	$1.53	591,800
2025-04-16	$1.54	$1.55	$1.51	$1.53	$1.53	1,693,670
2025-04-15	$1.56	$1.57	$1.54	$1.56	$1.56	1,397,460
2025-04-14	$1.57	$1.58	$1.56	$1.57	$1.57	1,741,870
2025-04-11	$1.52	$1.55	$1.52	$1.55	$1.55	1,377,010
2025-04-10	$1.54	$1.57	$1.52	$1.54	$1.54	2,548,150
2025-04-09	$1.49	$1.54	$1.46	$1.52	$1.52	3,457,610
2025-04-08	$1.49	$1.53	$1.45	$1.50	$1.50	3,602,230
2025-04-07	$1.50	$1.55	$1.46	$1.48	$1.48	5,880,970
2025-04-03	$1.60	$1.62	$1.57	$1.60	$1.60	2,306,940
2025-04-02	$1.62	$1.64	$1.59	$1.60	$1.60	3,760,140
2025-04-01	$1.74	$1.74	$1.60	$1.63	$1.63	10,904,650
2025-03-31	$1.80	$1.81	$1.77	$1.78	$1.78	2,510,750
2025-03-28	$1.80	$1.83	$1.80	$1.82	$1.82	1,377,680
2025-03-27	$1.79	$1.81	$1.78	$1.81	$1.81	1,808,400
2025-03-26	$1.76	$1.79	$1.75	$1.78	$1.78	1,344,010
2025-03-25	$1.79	$1.79	$1.76	$1.76	$1.76	1,482,080
2025-03-24	$1.81	$1.82	$1.76	$1.78	$1.78	2,883,040
2025-03-21	$1.84	$1.85	$1.79	$1.82	$1.82	5,322,250
2025-03-20	$1.86	$1.86	$1.84	$1.84	$1.84	1,646,800
2025-03-19	$1.86	$1.87	$1.84	$1.87	$1.87	1,316,740
2025-03-18	$1.85	$1.87	$1.84	$1.87	$1.87	1,697,110
2025-03-17	$1.85	$1.85	$1.83	$1.85	$1.85	1,372,110
2025-03-14	$1.82	$1.85	$1.80	$1.85	$1.85	2,088,890
2025-03-13	$1.86	$1.86	$1.80	$1.84	$1.84	2,790,310
2025-03-12	$1.84	$1.86	$1.84	$1.86	$1.86	1,880,570
2025-03-11	$1.81	$1.84	$1.81	$1.84	$1.84	1,523,000
2025-03-10	$1.85	$1.85	$1.81	$1.85	$1.85	2,072,120
2025-03-07	$1.85	$1.86	$1.83	$1.85	$1.85	1,565,640
2025-03-06	$1.84	$1.86	$1.82	$1.85	$1.85	3,787,320
2025-03-05	$1.81	$1.81	$1.78	$1.81	$1.81	1,788,700
2025-03-04	$1.78	$1.81	$1.78	$1.79	$1.79	1,777,480
2025-03-03	$1.78	$1.81	$1.78	$1.79	$1.79	2,271,440
2025-02-28	$1.82	$1.82	$1.75	$1.78	$1.78	5,870,050
2025-02-27	$1.87	$1.88	$1.80	$1.83	$1.83	4,233,720
2025-02-26	$1.86	$1.87	$1.84	$1.87	$1.87	2,362,190
2025-02-25	$1.82	$1.87	$1.80	$1.84	$1.84	4,280,310
2025-02-24	$1.88	$1.90	$1.83	$1.86	$1.86	6,174,640
2025-02-20	$1.79	$1.79	$1.76	$1.78	$1.78	2,116,200
2025-02-19	$1.72	$1.78	$1.72	$1.77	$1.77	3,358,420
2025-02-18	$1.76	$1.78	$1.72	$1.73	$1.73	4,989,150
2025-02-17	$1.80	$1.83	$1.75	$1.78	$1.78	6,894,410
2025-02-14	$1.72	$1.79	$1.72	$1.78	$1.78	6,519,410
2025-02-13	$1.77	$1.77	$1.72	$1.73	$1.73	4,324,610
2025-02-12	$1.68	$1.76	$1.67	$1.76	$1.76	9,341,100
2025-02-11	$1.68	$1.69	$1.66	$1.68	$1.68	2,601,780
2025-02-10	$1.67	$1.69	$1.67	$1.68	$1.68	3,201,830
2025-02-07	$1.63	$1.68	$1.62	$1.67	$1.67	4,789,800
2025-02-06	$1.62	$1.63	$1.61	$1.63	$1.63	1,009,780
2025-02-05	$1.62	$1.63	$1.61	$1.61	$1.61	1,587,700
2025-01-27	$1.61	$1.62	$1.60	$1.60	$1.60	981,700
2025-01-24	$1.58	$1.61	$1.57	$1.60	$1.60	1,041,030
2025-01-23	$1.59	$1.61	$1.57	$1.58	$1.58	903,160
2025-01-22	$1.58	$1.59	$1.56	$1.59	$1.59	885,260
2025-01-21	$1.57	$1.58	$1.56	$1.58	$1.58	577,990
2025-01-20	$1.56	$1.58	$1.56	$1.57	$1.57	591,530
2025-01-17	$1.56	$1.58	$1.55	$1.56	$1.56	429,060
2025-01-16	$1.57	$1.59	$1.56	$1.56	$1.56	409,510
2025-01-15	$1.57	$1.59	$1.55	$1.57	$1.57	922,220
2025-01-14	$1.53	$1.57	$1.53	$1.56	$1.56	1,154,340
2025-01-13	$1.54	$1.55	$1.53	$1.53	$1.53	715,390
2025-01-09	$1.57	$1.59	$1.56	$1.57	$1.57	409,500
2025-01-08	$1.59	$1.59	$1.56	$1.57	$1.57	1,081,020
2025-01-07	$1.58	$1.60	$1.58	$1.59	$1.59	1,073,370
2025-01-06	$1.56	$1.59	$1.56	$1.58	$1.58	744,860
2025-01-03	$1.58	$1.59	$1.55	$1.56	$1.56	1,516,020
2025-01-02	$1.61	$1.62	$1.58	$1.59	$1.59	1,053,150
2024-12-31	$1.63	$1.64	$1.60	$1.61	$1.61	807,170
2024-12-30	$1.62	$1.63	$1.62	$1.62	$1.62	631,710
2024-12-27	$1.62	$1.63	$1.61	$1.61	$1.61	826,710
2024-12-26	$1.60	$1.63	$1.60	$1.62	$1.62	1,666,750
2024-12-25	$1.57	$1.62	$1.57	$1.60	$1.60	988,860
2024-12-24	$1.55	$1.58	$1.55	$1.58	$1.58	898,940
2024-12-23	$1.60	$1.62	$1.54	$1.56	$1.56	1,582,080
2024-12-20	$1.63	$1.65	$1.59	$1.59	$1.59	2,056,290
2024-12-19	$1.60	$1.66	$1.57	$1.64	$1.64	2,694,570
2024-12-18	$1.61	$1.63	$1.60	$1.60	$1.60	1,204,900
2024-12-17	$1.64	$1.64	$1.58	$1.60	$1.60	2,514,410
2024-12-16	$1.65	$1.66	$1.64	$1.65	$1.65	659,210
2024-12-13	$1.66	$1.67	$1.65	$1.65	$1.65	780,300
2024-12-12	$1.67	$1.67	$1.66	$1.67	$1.67	628,880
2024-12-11	$1.66	$1.67	$1.65	$1.67	$1.67	841,890
2024-12-10	$1.69	$1.69	$1.65	$1.65	$1.65	1,571,620
2024-12-09	$1.67	$1.67	$1.65	$1.65	$1.65	779,520
2024-12-06	$1.64	$1.67	$1.64	$1.67	$1.67	1,054,830
2024-12-05	$1.64	$1.65	$1.64	$1.64	$1.64	452,980
2024-12-04	$1.66	$1.67	$1.64	$1.64	$1.64	804,190
2024-12-03	$1.67	$1.67	$1.64	$1.67	$1.67	2,019,290
2024-12-02	$1.66	$1.68	$1.66	$1.67	$1.67	1,051,430
2024-11-29	$1.67	$1.68	$1.66	$1.66	$1.66	1,545,600
2024-11-28	$1.67	$1.67	$1.66	$1.67	$1.67	492,690
2024-11-27	$1.65	$1.67	$1.64	$1.67	$1.67	1,082,770
2024-11-26	$1.67	$1.67	$1.65	$1.66	$1.66	757,040
2024-11-25	$1.63	$1.68	$1.63	$1.67	$1.67	5,220,730
2024-11-22	$1.63	$1.67	$1.62	$1.62	$1.62	1,694,810
2024-11-21	$1.66	$1.67	$1.63	$1.63	$1.63	1,267,210
2024-11-20	$1.64	$1.67	$1.63	$1.66	$1.66	1,363,150
2024-11-19	$1.61	$1.64	$1.61	$1.64	$1.64	1,145,620
2024-11-18	$1.64	$1.66	$1.60	$1.61	$1.61	1,644,770
2024-11-15	$1.63	$1.67	$1.63	$1.64	$1.64	1,030,630
2024-11-14	$1.67	$1.68	$1.63	$1.64	$1.64	1,424,980
2024-11-13	$1.64	$1.68	$1.64	$1.67	$1.67	1,585,610
2024-11-12	$1.71	$1.72	$1.63	$1.64	$1.64	3,386,590
2024-11-11	$1.67	$1.70	$1.66	$1.70	$1.70	2,747,290
2024-11-08	$1.64	$1.70	$1.64	$1.67	$1.67	3,649,560
2024-11-07	$1.59	$1.64	$1.59	$1.63	$1.63	2,350,840
2024-11-06	$1.59	$1.61	$1.58	$1.59	$1.59	1,664,650
2024-11-05	$1.53	$1.59	$1.53	$1.59	$1.59	3,320,370
2024-11-04	$1.55	$1.56	$1.52	$1.53	$1.53	1,702,430
2024-11-01	$1.52	$1.56	$1.52	$1.54	$1.54	1,768,430
2024-10-31	$1.52	$1.54	$1.49	$1.51	$1.51	2,601,060
2024-10-30	$1.56	$1.57	$1.49	$1.51	$1.51	6,207,890
2024-10-29	$1.61	$1.62	$1.59	$1.60	$1.60	1,154,830
2024-10-28	$1.61	$1.62	$1.58	$1.61	$1.61	2,489,320
2024-10-25	$1.62	$1.63	$1.60	$1.61	$1.61	1,643,070
2024-10-24	$1.64	$1.66	$1.60	$1.61	$1.61	1,989,690
2024-10-23	$1.67	$1.67	$1.64	$1.65	$1.65	1,706,750
2024-10-22	$1.67	$1.68	$1.64	$1.66	$1.66	1,870,020
2024-10-21	$1.65	$1.70	$1.65	$1.67	$1.67	3,019,080
2024-10-18	$1.57	$1.66	$1.57	$1.64	$1.64	3,392,850
2024-10-17	$1.57	$1.61	$1.57	$1.57	$1.57	1,250,910
2024-10-16	$1.58	$1.60	$1.56	$1.57	$1.57	1,905,290
2024-10-15	$1.62	$1.62	$1.59	$1.60	$1.60	2,187,260
2024-10-14	$1.62	$1.63	$1.57	$1.63	$1.63	2,834,570
2024-10-11	$1.69	$1.69	$1.61	$1.62	$1.62	3,157,470
2024-10-10	$1.68	$1.72	$1.67	$1.69	$1.69	2,957,440
2024-10-09	$1.73	$1.73	$1.62	$1.65	$1.65	4,797,840
2024-10-08	$1.89	$1.89	$1.72	$1.74	$1.74	9,841,420
2024-09-30	$1.65	$1.72	$1.63	$1.72	$1.72	6,549,660
2024-09-27	$1.51	$1.59	$1.51	$1.59	$1.59	4,646,540
2024-09-26	$1.50	$1.52	$1.48	$1.51	$1.51	2,107,430
2024-09-25	$1.49	$1.54	$1.49	$1.50	$1.50	3,108,760
2024-09-24	$1.44	$1.48	$1.41	$1.48	$1.48	2,732,720
2024-09-23	$1.42	$1.48	$1.42	$1.43	$1.43	1,760,260
2024-09-20	$1.37	$1.43	$1.36	$1.43	$1.43	2,738,310
2024-09-19	$1.33	$1.38	$1.31	$1.38	$1.38	2,124,700
2024-09-18	$1.33	$1.34	$1.29	$1.33	$1.33	1,598,820
2024-09-13	$1.35	$1.36	$1.33	$1.33	$1.33	866,130
2024-09-12	$1.35	$1.37	$1.35	$1.35	$1.35	797,370
2024-09-11	$1.37	$1.39	$1.34	$1.34	$1.34	1,530,990
2024-09-10	$1.38	$1.40	$1.35	$1.37	$1.37	1,123,780
2024-09-09	$1.43	$1.43	$1.37	$1.38	$1.38	2,272,460
2024-09-06	$1.48	$1.48	$1.42	$1.43	$1.43	2,541,190
2024-09-05	$1.49	$1.50	$1.48	$1.48	$1.48	556,970
2024-09-04	$1.48	$1.49	$1.47	$1.48	$1.48	619,690
2024-09-03	$1.47	$1.49	$1.47	$1.48	$1.48	610,040
2024-09-02	$1.50	$1.50	$1.46	$1.47	$1.47	1,201,830
2024-08-30	$1.47	$1.52	$1.46	$1.50	$1.50	4,534,790
2024-08-29	$1.49	$1.49	$1.47	$1.48	$1.48	643,880
2024-08-28	$1.50	$1.50	$1.48	$1.48	$1.48	1,087,580
2024-08-27	$1.46	$1.49	$1.46	$1.48	$1.48	1,227,630
2024-08-26	$1.56	$1.56	$1.45	$1.46	$1.46	3,491,930
2024-08-23	$1.56	$1.57	$1.55	$1.55	$1.55	918,400
2024-08-22	$1.58	$1.58	$1.56	$1.56	$1.56	634,290
2024-08-21	$1.59	$1.59	$1.57	$1.58	$1.58	429,810
2024-08-20	$1.60	$1.60	$1.57	$1.58	$1.58	653,790
2024-08-19	$1.60	$1.61	$1.59	$1.60	$1.60	542,940
2024-08-16	$1.61	$1.61	$1.59	$1.60	$1.60	394,500
2024-08-15	$1.59	$1.61	$1.58	$1.61	$1.61	639,800
2024-08-14	$1.58	$1.59	$1.57	$1.59	$1.59	300,460
2024-08-13	$1.57	$1.58	$1.57	$1.58	$1.58	306,710
2024-08-12	$1.57	$1.58	$1.57	$1.57	$1.57	326,580
2024-08-09	$1.59	$1.60	$1.58	$1.58	$1.58	500,690
2024-08-08	$1.58	$1.60	$1.57	$1.59	$1.59	796,100
2024-08-07	$1.60	$1.60	$1.58	$1.59	$1.59	648,040
2024-08-06	$1.60	$1.60	$1.58	$1.59	$1.59	809,870
2024-08-05	$1.60	$1.61	$1.58	$1.58	$1.58	1,605,640
2024-08-02	$1.63	$1.63	$1.61	$1.61	$1.61	1,102,600
2024-08-01	$1.64	$1.64	$1.62	$1.63	$1.63	838,810
2024-07-31	$1.61	$1.64	$1.61	$1.64	$1.64	1,671,070
2024-07-30	$1.60	$1.62	$1.60	$1.61	$1.61	676,250
2024-07-29	$1.62	$1.63	$1.60	$1.61	$1.61	716,380
2024-07-26	$1.62	$1.63	$1.61	$1.62	$1.62	843,950
2024-07-25	$1.62	$1.63	$1.61	$1.61	$1.61	963,790
2024-07-24	$1.62	$1.63	$1.62	$1.62	$1.62	783,590
2024-07-23	$1.64	$1.64	$1.62	$1.62	$1.62	1,021,770
2024-07-22	$1.64	$1.64	$1.63	$1.64	$1.64	443,710
2024-07-19	$1.61	$1.65	$1.61	$1.63	$1.63	749,220
2024-07-18	$1.62	$1.62	$1.60	$1.62	$1.62	1,605,010
2024-07-17	$1.65	$1.65	$1.61	$1.62	$1.62	988,520
2024-07-16	$1.63	$1.65	$1.62	$1.64	$1.64	660,930
2024-07-15	$1.66	$1.66	$1.63	$1.63	$1.63	946,860
2024-07-12	$1.66	$1.67	$1.65	$1.65	$1.65	836,670
2024-07-11	$1.66	$1.66	$1.65	$1.66	$1.66	1,346,490
2024-07-10	$1.64	$1.65	$1.63	$1.64	$1.64	666,510
2024-07-09	$1.60	$1.64	$1.60	$1.64	$1.64	1,297,460
2024-07-08	$1.62	$1.63	$1.60	$1.61	$1.61	780,420
2024-07-05	$1.62	$1.64	$1.62	$1.63	$1.63	868,770
2024-07-04	$1.63	$1.65	$1.62	$1.62	$1.62	773,960
2024-07-03	$1.63	$1.64	$1.60	$1.64	$1.64	1,009,710
2024-07-02	$1.65	$1.66	$1.64	$1.64	$1.64	1,288,820
2024-07-01	$1.62	$1.65	$1.62	$1.65	$1.65	1,251,480
2024-06-28	$1.63	$1.64	$1.62	$1.62	$1.62	1,503,260
2024-06-27	$1.62	$1.63	$1.61	$1.62	$1.62	1,107,820
2024-06-26	$1.58	$1.63	$1.58	$1.62	$1.62	2,605,540
2024-06-25	$1.59	$1.60	$1.55	$1.56	$1.56	1,081,980
2024-06-24	$1.60	$1.62	$1.59	$1.59	$1.59	1,272,180
2024-06-21	$1.65	$1.67	$1.59	$1.59	$1.59	2,927,760
2024-06-20	$1.68	$1.68	$1.65	$1.67	$1.67	1,003,050
2024-06-19	$1.68	$1.70	$1.67	$1.68	$1.68	581,490
2024-06-18	$1.67	$1.69	$1.67	$1.67	$1.67	535,160
2024-06-17	$1.68	$1.70	$1.67	$1.68	$1.68	1,136,460
2024-06-14	$1.69	$1.69	$1.68	$1.69	$1.69	550,530
2024-06-13	$1.70	$1.70	$1.68	$1.69	$1.69	636,000
2024-06-12	$1.66	$1.71	$1.66	$1.69	$1.69	1,717,720
2024-06-11	$2.14	$2.14	$2.12	$2.12	$2.12	1,030,800
2024-06-07	$2.09	$2.15	$2.08	$2.15	$2.15	1,344,690
2024-06-06	$2.16	$2.17	$2.05	$2.10	$2.10	2,541,400
2024-06-05	$2.16	$2.19	$2.15	$2.16	$2.16	1,662,000
2024-06-04	$2.15	$2.16	$2.13	$2.16	$2.16	1,216,870
2024-06-03	$2.15	$2.16	$2.12	$2.15	$2.15	1,584,130
2024-05-31	$2.11	$2.17	$2.11	$2.17	$2.17	3,696,780
2024-05-30	$2.08	$2.11	$2.08	$2.11	$2.11	992,160
2024-05-29	$2.06	$2.08	$2.06	$2.08	$2.08	276,490
2024-05-28	$2.09	$2.09	$2.07	$2.07	$2.07	429,330
2024-05-27	$2.06	$2.09	$2.05	$2.09	$2.09	427,870
2024-05-24	$2.07	$2.09	$2.03	$2.06	$2.06	525,560
2024-05-23	$2.13	$2.13	$2.07	$2.07	$2.07	1,620,300
2024-05-22	$2.13	$2.13	$2.11	$2.13	$2.13	597,780
2024-05-21	$2.12	$2.14	$2.12	$2.13	$2.13	858,220
2024-05-20	$2.11	$2.13	$2.11	$2.12	$2.12	769,430
2024-05-17	$2.11	$2.12	$2.09	$2.11	$2.11	845,190
2024-05-16	$2.11	$2.13	$2.10	$2.10	$2.10	396,890
2024-05-15	$2.10	$2.11	$2.09	$2.09	$2.09	627,630
2024-05-14	$2.10	$2.13	$2.10	$2.10	$2.10	741,300
2024-05-13	$2.10	$2.11	$2.08	$2.10	$2.10	539,090
2024-05-10	$2.11	$2.12	$2.08	$2.11	$2.11	590,230
2024-05-09	$2.09	$2.11	$2.09	$2.10	$2.10	588,710
2024-05-08	$2.13	$2.14	$2.07	$2.08	$2.08	1,265,400
2024-05-07	$2.16	$2.17	$2.11	$2.13	$2.13	1,180,130
2024-05-06	$2.15	$2.19	$2.15	$2.16	$2.16	1,132,240
2024-04-30	$2.15	$2.18	$2.14	$2.14	$2.14	1,455,930
2024-04-29	$2.12	$2.17	$2.12	$2.15	$2.15	1,427,440
2024-04-26	$2.05	$2.13	$2.05	$2.11	$2.11	2,209,960
2024-04-25	$2.06	$2.07	$2.03	$2.06	$2.06	869,410
2024-04-24	$1.97	$2.07	$1.97	$2.05	$2.05	2,625,860
2024-04-23	$2.00	$2.00	$1.93	$1.93	$1.93	2,157,380
2024-04-22	$2.00	$2.02	$1.99	$1.99	$1.99	701,880
2024-04-19	$2.01	$2.03	$1.99	$2.01	$2.01	1,718,520
2024-04-18	$2.03	$2.05	$2.00	$2.02	$2.02	1,243,850
2024-04-17	$2.02	$2.06	$2.02	$2.04	$2.04	1,178,220
2024-04-16	$2.06	$2.06	$2.02	$2.02	$2.02	1,589,930
2024-04-15	$2.07	$2.09	$2.05	$2.06	$2.06	1,050,160
2024-04-12	$2.07	$2.08	$2.05	$2.06	$2.06	704,250
2024-04-11	$2.08	$2.10	$2.07	$2.07	$2.07	864,760
2024-04-10	$2.08	$2.10	$2.06	$2.08	$2.08	974,030
2024-04-09	$2.06	$2.08	$2.05	$2.07	$2.07	1,467,610
2024-04-08	$2.05	$2.08	$2.04	$2.04	$2.04	1,416,470
2024-04-03	$2.10	$2.10	$2.03	$2.06	$2.06	2,336,390
2024-04-02	$2.11	$2.11	$2.06	$2.09	$2.09	1,657,190
2024-04-01	$2.07	$2.11	$2.07	$2.10	$2.10	2,991,310
2024-03-29	$2.04	$2.05	$2.01	$2.04	$2.04	943,100
2024-03-28	$2.01	$2.06	$2.01	$2.03	$2.03	1,331,000
2024-03-27	$2.09	$2.09	$2.00	$2.00	$2.00	1,807,030
2024-03-26	$2.08	$2.11	$2.05	$2.09	$2.09	1,139,700
2024-03-25	$2.07	$2.10	$2.03	$2.08	$2.08	1,716,050
2024-03-22	$2.12	$2.12	$2.04	$2.07	$2.07	1,910,630
2024-03-21	$2.18	$2.20	$2.09	$2.13	$2.13	2,269,110
2024-03-20	$2.23	$2.25	$2.18	$2.18	$2.18	1,408,810
2024-03-19	$2.26	$2.26	$2.22	$2.22	$2.22	1,106,700
2024-03-18	$2.28	$2.29	$2.24	$2.25	$2.25	1,266,010
2024-03-15	$2.27	$2.29	$2.24	$2.29	$2.29	2,317,480
2024-03-14	$2.29	$2.30	$2.28	$2.28	$2.28	1,007,080
2024-03-13	$2.24	$2.31	$2.24	$2.29	$2.29	1,266,980
2024-03-12	$2.23	$2.26	$2.22	$2.25	$2.25	1,152,690
2024-03-11	$2.25	$2.25	$2.22	$2.24	$2.24	1,322,300
2024-03-08	$2.23	$2.26	$2.23	$2.25	$2.25	1,056,310
2024-03-07	$2.24	$2.27	$2.22	$2.23	$2.23	1,610,430
2024-03-06	$2.28	$2.28	$2.24	$2.24	$2.24	2,016,500
2024-03-05	$2.30	$2.31	$2.26	$2.29	$2.29	1,996,590
2024-03-04	$2.31	$2.32	$2.28	$2.31	$2.31	2,280,470
2024-03-01	$2.24	$2.30	$2.23	$2.30	$2.30	2,594,850
2022-12-14	$2.98	$2.98	$2.94	$2.96	$2.96	330,630
2022-12-13	$2.98	$2.99	$2.94	$2.95	$2.95	334,410
2022-12-12	$2.97	$3.00	$2.92	$2.98	$2.98	638,400
2022-12-09	$2.89	$2.97	$2.88	$2.97	$2.97	723,890
2022-12-08	$2.97	$2.97	$2.89	$2.91	$2.91	1,579,750
2022-12-07	$3.00	$3.03	$2.96	$2.98	$2.98	1,132,820
2022-12-06	$3.07	$3.09	$2.98	$3.00	$3.00	1,196,680
2022-12-05	$3.06	$3.10	$3.06	$3.08	$3.08	783,510
2022-12-01	$3.04	$3.07	$3.02	$3.06	$3.06	945,510
2022-11-30	$3.08	$3.08	$2.99	$3.00	$3.00	4,327,750
2022-11-29	$3.10	$3.10	$3.04	$3.07	$3.07	1,293,940
2022-11-28	$3.07	$3.10	$3.06	$3.08	$3.08	694,200
2022-11-25	$3.09	$3.11	$3.07	$3.10	$3.10	536,030
2022-11-24	$3.17	$3.17	$3.07	$3.09	$3.09	1,142,500
2022-11-23	$3.18	$3.20	$3.15	$3.15	$3.15	1,060,210
2022-11-22	$3.20	$3.20	$3.17	$3.18	$3.18	689,910
2022-11-21	$3.19	$3.21	$3.15	$3.20	$3.20	942,770
2022-11-18	$3.16	$3.20	$3.12	$3.18	$3.18	1,674,450
2022-11-17	$3.13	$3.15	$3.10	$3.15	$3.15	927,790
2022-11-16	$3.15	$3.17	$3.13	$3.15	$3.15	598,830
2022-11-15	$3.11	$3.16	$3.11	$3.16	$3.16	1,147,680
2022-11-14	$3.13	$3.15	$3.10	$3.13	$3.13	860,520
2022-11-11	$3.15	$3.20	$3.12	$3.13	$3.13	1,143,330
2022-11-10	$3.12	$3.14	$3.10	$3.12	$3.12	531,990
2022-11-09	$3.10	$3.13	$3.06	$3.13	$3.13	977,310
2022-11-08	$3.11	$3.11	$3.08	$3.10	$3.10	551,190
2022-11-07	$3.10	$3.12	$3.09	$3.12	$3.12	761,760
2022-11-04	$3.04	$3.11	$3.03	$3.10	$3.10	1,367,680
2022-11-03	$3.04	$3.07	$3.03	$3.05	$3.05	727,070
2022-11-02	$3.04	$3.07	$3.02	$3.07	$3.07	1,129,050
2022-11-01	$3.02	$3.05	$3.00	$3.05	$3.05	1,174,420
2022-10-31	$2.97	$3.05	$2.96	$3.01	$3.01	1,747,270
2022-10-28	$3.00	$3.02	$2.97	$2.98	$2.98	1,342,340
2022-10-27	$2.91	$3.01	$2.91	$3.00	$3.00	1,829,180
2022-10-26	$2.86	$3.00	$2.84	$2.92	$2.92	1,984,560
2022-10-25	$2.88	$2.91	$2.83	$2.86	$2.86	1,126,880
2022-10-24	$3.00	$3.03	$2.83	$2.89	$2.89	2,315,940
2022-10-21	$3.03	$3.03	$3.00	$3.01	$3.01	646,190
2022-10-20	$2.94	$3.03	$2.94	$3.02	$3.02	1,638,420
2022-10-19	$3.00	$3.00	$2.95	$2.96	$2.96	750,580
2022-10-18	$3.00	$3.01	$2.97	$3.00	$3.00	750,570
2022-10-17	$2.99	$3.03	$2.98	$2.99	$2.99	1,191,850
2022-10-14	$3.00	$3.01	$2.98	$2.99	$2.99	1,133,450
2022-10-13	$2.97	$3.01	$2.96	$2.99	$2.99	962,210
2022-10-12	$2.86	$2.98	$2.84	$2.97	$2.97	1,182,930
2022-10-11	$2.86	$2.90	$2.83	$2.85	$2.85	716,950
2022-10-10	$2.91	$2.93	$2.82	$2.88	$2.88	1,588,600
2022-09-30	$2.92	$2.93	$2.85	$2.91	$2.91	1,215,660
2022-09-29	$2.84	$2.92	$2.84	$2.92	$2.92	2,127,270
2022-09-28	$2.77	$2.86	$2.75	$2.83	$2.83	1,833,020
2022-09-27	$2.68	$2.78	$2.68	$2.77	$2.77	1,443,310
2022-09-26	$2.91	$2.91	$2.66	$2.70	$2.70	4,180,230
2022-09-23	$3.08	$3.08	$2.90	$2.93	$2.93	2,792,350
2022-09-22	$3.11	$3.13	$3.08	$3.08	$3.08	703,080
2022-09-21	$3.13	$3.13	$3.10	$3.11	$3.11	645,550
2022-09-20	$3.08	$3.16	$3.08	$3.13	$3.13	911,190
2022-09-19	$3.06	$3.10	$3.06	$3.07	$3.07	914,380
2022-09-16	$3.16	$3.18	$3.06	$3.06	$3.06	1,844,470
2022-09-15	$3.21	$3.21	$3.12	$3.16	$3.16	1,417,670
2022-09-14	$3.22	$3.23	$3.18	$3.20	$3.20	1,622,310
2022-09-13	$3.26	$3.29	$3.23	$3.25	$3.25	924,270
2022-09-12	$3.26	$3.26	$3.26	$3.26	$3.26	0
2022-09-09	$3.27	$3.28	$3.22	$3.26	$3.26	913,040
2022-09-08	$3.25	$3.27	$3.23	$3.27	$3.27	1,057,670
2022-09-07	$3.21	$3.28	$3.20	$3.24	$3.24	1,333,330
2022-09-06	$3.14	$3.23	$3.14	$3.21	$3.21	1,716,740
2022-09-05	$3.08	$3.13	$3.06	$3.13	$3.13	1,020,880
2022-09-02	$3.07	$3.09	$3.06	$3.08	$3.08	587,980
2022-09-01	$3.04	$3.13	$3.04	$3.06	$3.06	1,592,500
2022-08-31	$3.11	$3.13	$3.04	$3.04	$3.04	1,812,870
2022-08-30	$3.12	$3.12	$3.08	$3.11	$3.11	1,108,570
2022-08-29	$3.09	$3.13	$3.08	$3.12	$3.12	936,430
2022-08-26	$3.13	$3.18	$3.10	$3.13	$3.13	1,220,330
2022-08-25	$3.24	$3.25	$3.08	$3.14	$3.14	4,100,840
2022-08-24	$3.32	$3.33	$3.21	$3.23	$3.23	2,495,830
2022-08-23	$3.31	$3.32	$3.27	$3.31	$3.31	1,057,420
2022-08-22	$3.27	$3.33	$3.25	$3.31	$3.31	1,452,350
2022-08-19	$3.42	$3.43	$3.26	$3.26	$3.26	3,392,360
2022-08-18	$3.44	$3.44	$3.41	$3.42	$3.42	671,650
2022-08-17	$3.45	$3.46	$3.42	$3.44	$3.44	501,440
2022-08-16	$3.44	$3.46	$3.42	$3.45	$3.45	702,980
2022-08-15	$3.43	$3.44	$3.41	$3.44	$3.44	636,690
2022-08-12	$3.46	$3.46	$3.42	$3.43	$3.43	927,710
2022-08-11	$3.45	$3.46	$3.43	$3.46	$3.46	914,080
2022-08-10	$3.44	$3.46	$3.41	$3.45	$3.45	822,860
2022-08-09	$3.46	$3.47	$3.43	$3.44	$3.44	899,730
2022-08-08	$3.45	$3.46	$3.43	$3.46	$3.46	1,162,240
2022-08-05	$3.36	$3.45	$3.35	$3.45	$3.45	2,493,570
2022-08-04	$3.34	$3.36	$3.32	$3.36	$3.36	931,260
2022-08-03	$3.34	$3.36	$3.33	$3.34	$3.34	1,231,200
2022-08-02	$3.33	$3.35	$3.26	$3.33	$3.33	2,334,410
2022-08-01	$3.35	$3.36	$3.32	$3.36	$3.36	976,200
2022-07-29	$3.36	$3.39	$3.35	$3.35	$3.35	2,549,730
2022-07-28	$3.34	$3.36	$3.33	$3.35	$3.35	833,270
2022-07-27	$3.26	$3.33	$3.25	$3.33	$3.33	946,780
2022-07-26	$3.27	$3.29	$3.24	$3.27	$3.27	518,480
2022-07-25	$3.25	$3.30	$3.23	$3.27	$3.27	791,530
2022-07-22	$3.35	$3.36	$3.24	$3.30	$3.30	1,705,140
2022-07-21	$3.30	$3.36	$3.30	$3.34	$3.34	1,354,030
2022-07-20	$3.33	$3.33	$3.30	$3.32	$3.32	626,930
2022-07-19	$3.28	$3.33	$3.27	$3.33	$3.33	1,009,320
2022-07-18	$3.19	$3.27	$3.19	$3.27	$3.27	1,172,120
2022-07-15	$3.16	$3.25	$3.15	$3.19	$3.19	2,110,780
2022-07-14	$4.18	$4.24	$4.16	$4.21	$3.12	1,239,200
2022-07-13	$4.13	$4.21	$4.12	$4.18	$3.10	828,900
2022-07-12	$4.15	$4.15	$4.11	$4.12	$3.06	595,340
2022-07-11	$4.21	$4.21	$4.10	$4.14	$3.07	930,200
2022-07-08	$4.20	$4.24	$4.19	$4.20	$3.12	645,470
2022-07-07	$4.21	$4.22	$4.17	$4.17	$3.09	536,300
2022-07-06	$4.24	$4.25	$4.17	$4.21	$3.12	905,210
2022-07-05	$4.27	$4.27	$4.22	$4.25	$3.15	444,720
2022-07-04	$4.22	$4.26	$4.19	$4.26	$3.16	590,060
2022-07-01	$4.21	$4.23	$4.19	$4.22	$3.13	526,740
2022-06-30	$4.19	$4.25	$4.10	$4.22	$3.13	1,375,080
2022-06-29	$4.20	$4.22	$4.18	$4.19	$3.11	1,036,900
2022-06-28	$4.23	$4.23	$4.19	$4.20	$3.12	1,048,230
2022-06-27	$4.24	$4.28	$4.21	$4.22	$3.13	946,120
2022-06-24	$4.19	$4.24	$4.18	$4.21	$3.13	1,018,570
2022-06-23	$4.08	$4.18	$4.08	$4.17	$3.10	1,314,580
2022-06-22	$4.11	$4.11	$4.07	$4.08	$3.03	803,510
2022-06-21	$4.05	$4.10	$4.01	$4.10	$3.04	1,026,360
2022-06-20	$4.05	$4.07	$4.01	$4.05	$3.00	962,160
2022-06-17	$3.95	$4.07	$3.92	$4.07	$3.02	1,797,750
2022-06-16	$3.93	$3.97	$3.93	$3.95	$2.93	588,790
2022-06-15	$3.92	$4.03	$3.92	$3.93	$2.92	1,577,850
2022-06-14	$3.92	$3.92	$3.88	$3.92	$2.91	1,459,460
2022-06-13	$3.97	$3.97	$3.93	$3.94	$2.92	899,830
2022-06-10	$3.95	$3.99	$3.94	$3.99	$2.96	992,640
2022-06-09	$4.01	$4.03	$3.94	$3.98	$2.95	1,093,410
2022-06-08	$4.05	$4.09	$4.02	$4.03	$2.99	1,342,470
2022-06-07	$3.99	$4.05	$3.98	$4.05	$3.01	1,473,220
2022-06-06	$3.88	$4.00	$3.88	$4.00	$2.97	1,793,260
2022-06-02	$3.83	$3.94	$3.83	$3.88	$2.88	1,709,530
2022-06-01	$3.92	$3.93	$3.84	$3.84	$2.85	1,280,170
2022-05-31	$3.86	$3.91	$3.84	$3.91	$2.90	3,951,080
2022-05-30	$3.73	$3.88	$3.73	$3.86	$2.86	2,543,520
2022-05-27	$3.74	$3.74	$3.70	$3.71	$2.75	715,810
2022-05-26	$3.73	$3.75	$3.70	$3.71	$2.75	926,100
2022-05-25	$3.72	$3.77	$3.70	$3.73	$2.77	807,440
2022-05-24	$3.80	$3.80	$3.70	$3.72	$2.76	1,150,950
2022-05-23	$3.85	$3.85	$3.79	$3.80	$2.82	1,233,190
2022-05-20	$3.79	$3.86	$3.79	$3.85	$2.86	1,328,970
2022-05-19	$3.71	$3.81	$3.70	$3.81	$2.82	1,283,560
2022-05-18	$3.65	$3.76	$3.63	$3.75	$2.78	1,566,400
2022-05-17	$3.57	$3.65	$3.57	$3.63	$2.69	587,450
2022-05-16	$3.71	$3.71	$3.60	$3.60	$2.67	836,140
2022-05-13	$3.68	$3.69	$3.61	$3.67	$2.72	870,140
2022-05-12	$3.76	$3.77	$3.67	$3.67	$2.72	601,900
2022-05-11	$3.75	$3.80	$3.74	$3.74	$2.78	1,278,910
2022-05-10	$3.70	$3.79	$3.66	$3.75	$2.78	1,142,030
2022-05-09	$3.71	$3.76	$3.69	$3.73	$2.76	473,350
2022-05-06	$3.70	$3.77	$3.66	$3.72	$2.76	1,080,240
2022-05-05	$3.69	$3.79	$3.67	$3.76	$2.79	1,196,980
2022-05-04	$3.69	$3.69	$3.69	$3.69	$2.74	0
2022-05-03	$3.69	$3.69	$3.69	$3.69	$2.74	0
2022-04-29	$3.59	$3.71	$3.51	$3.69	$2.74	1,395,400
2022-04-28	$3.49	$3.63	$3.46	$3.56	$2.64	1,540,680
2022-04-27	$3.36	$3.57	$3.23	$3.56	$2.64	2,374,210
2022-04-26	$3.59	$3.63	$3.38	$3.39	$2.52	2,280,880
2022-04-25	$3.74	$3.74	$3.57	$3.60	$2.67	2,045,660
2022-04-22	$3.69	$3.77	$3.69	$3.75	$2.78	759,540
2022-04-21	$3.79	$3.81	$3.74	$3.76	$2.79	776,460
2022-04-20	$3.77	$3.85	$3.76	$3.81	$2.82	1,164,650
2022-04-19	$3.80	$3.81	$3.76	$3.77	$2.80	677,910
2022-04-18	$3.77	$3.81	$3.73	$3.80	$2.82	694,860
2022-04-15	$3.80	$3.82	$3.71	$3.79	$2.81	1,631,340
2022-04-14	$3.83	$3.87	$3.79	$3.85	$2.86	810,370
2022-04-13	$3.88	$3.89	$3.76	$3.79	$2.81	1,586,540
2022-04-12	$3.87	$4.02	$3.70	$3.70	$2.75	1,922,740
2022-04-11	$4.00	$4.00	$3.84	$3.87	$2.87	1,933,850
2022-04-08	$4.15	$4.16	$3.99	$4.00	$2.97	2,088,450
2022-04-07	$4.17	$4.18	$4.13	$4.13	$3.07	830,750
2022-04-06	$4.13	$4.18	$4.10	$4.18	$3.10	1,057,990
2022-04-05	$4.14	$4.14	$4.14	$4.14	$3.07	0
2022-04-04	$4.14	$4.14	$4.14	$4.14	$3.07	0
2022-04-01	$4.07	$4.15	$4.03	$4.14	$3.07	1,014,420
2022-03-31	$4.07	$4.07	$4.03	$4.07	$3.02	732,700
2022-03-30	$3.97	$4.08	$3.96	$4.07	$3.02	1,882,340
2022-03-29	$3.99	$4.00	$3.92	$3.95	$2.93	1,442,350
2022-03-28	$3.91	$3.95	$3.85	$3.88	$2.88	1,072,410
2022-03-25	$3.93	$3.97	$3.91	$3.95	$2.93	560,840
2022-03-24	$3.97	$3.97	$3.93	$3.95	$2.93	572,420
2022-03-23	$3.99	$3.99	$3.94	$3.97	$2.95	801,790
2022-03-22	$3.97	$3.99	$3.92	$3.99	$2.96	553,250
2022-03-21	$3.98	$3.99	$3.92	$3.97	$2.94	877,820
2022-03-18	$4.00	$4.05	$3.94	$3.94	$2.92	1,308,000
2022-03-17	$3.90	$4.10	$3.90	$4.01	$2.97	3,221,420
2022-03-16	$3.71	$3.85	$3.66	$3.84	$2.85	2,011,800
2022-03-15	$3.81	$3.82	$3.66	$3.66	$2.72	2,120,190
2022-03-14	$3.90	$3.91	$3.84	$3.84	$2.85	712,130
2022-03-11	$3.88	$3.94	$3.82	$3.93	$2.91	1,196,230
2022-03-10	$3.83	$3.93	$3.81	$3.90	$2.89	1,683,540
2022-03-09	$3.70	$3.80	$3.67	$3.76	$2.79	1,949,010
2022-03-08	$3.85	$3.89	$3.66	$3.66	$2.72	2,427,980
2022-03-07	$3.97	$3.97	$3.84	$3.85	$2.86	1,256,800
2022-03-04	$3.92	$3.98	$3.85	$3.97	$2.94	622,810
2022-03-03	$3.92	$3.99	$3.88	$3.93	$2.92	1,158,520
2022-03-02	$3.98	$3.98	$3.81	$3.90	$2.89	3,093,070
2022-03-01	$4.30	$4.39	$3.91	$4.00	$2.97	5,070,840
2022-02-28	$4.51	$4.53	$4.30	$4.31	$3.20	3,391,460
2022-02-25	$4.59	$4.63	$4.52	$4.52	$3.36	1,188,100
2022-02-24	$4.65	$4.65	$4.50	$4.58	$3.40	1,549,100
2022-02-23	$4.63	$4.69	$4.63	$4.66	$3.46	719,380
2022-02-22	$4.67	$4.67	$4.60	$4.66	$3.45	1,247,710
2022-02-21	$4.58	$4.67	$4.58	$4.67	$3.47	1,803,710
2022-02-18	$4.52	$4.59	$4.52	$4.55	$3.37	1,017,020
2022-02-17	$4.55	$4.55	$4.46	$4.51	$3.34	658,790
2022-02-16	$4.53	$4.58	$4.49	$4.52	$3.35	632,970
2022-02-15	$4.44	$4.54	$4.44	$4.51	$3.35	805,700
2022-02-14	$4.58	$4.59	$4.42	$4.45	$3.30	1,536,200
2022-02-11	$4.62	$4.63	$4.57	$4.59	$3.40	850,010
2022-02-10	$4.62	$4.63	$4.58	$4.62	$3.43	847,150
2022-02-09	$4.48	$4.62	$4.43	$4.62	$3.43	1,566,960
2022-02-08	$4.52	$4.56	$4.38	$4.44	$3.30	2,538,540
2022-02-07	$4.62	$4.68	$4.53	$4.53	$3.36	1,559,200
2022-02-04	$4.59	$4.59	$4.59	$4.59	$3.41	0
2022-02-03	$4.59	$4.59	$4.59	$4.59	$3.41	0
2022-02-02	$4.59	$4.59	$4.59	$4.59	$3.41	0
2022-02-01	$4.59	$4.59	$4.59	$4.59	$3.41	0
2022-01-28	$4.65	$4.68	$4.56	$4.59	$3.41	1,487,770
2022-01-27	$4.71	$4.71	$4.63	$4.65	$3.45	1,234,980
2022-01-26	$4.72	$4.77	$4.68	$4.70	$3.49	1,105,140
2022-01-25	$4.84	$4.86	$4.66	$4.72	$3.50	1,611,980
2022-01-24	$4.87	$4.87	$4.81	$4.86	$3.60	464,870
2022-01-21	$4.88	$4.89	$4.82	$4.87	$3.61	823,810
2022-01-20	$4.88	$4.89	$4.86	$4.88	$3.62	485,710
2022-01-19	$4.90	$4.90	$4.87	$4.89	$3.63	479,550
2022-01-18	$4.89	$4.90	$4.87	$4.89	$3.63	512,560
2022-01-17	$4.80	$4.90	$4.80	$4.89	$3.62	2,392,710
2022-01-14	$4.76	$4.80	$4.75	$4.79	$3.56	405,000
2022-01-13	$4.79	$4.83	$4.78	$4.80	$3.56	689,130
2022-01-12	$4.75	$4.81	$4.72	$4.78	$3.55	668,470
2022-01-11	$4.77	$4.80	$4.75	$4.75	$3.52	849,360
2022-01-10	$4.75	$4.79	$4.59	$4.79	$3.56	1,745,240
2022-01-07	$4.78	$4.83	$4.75	$4.78	$3.54	1,078,590
2022-01-06	$4.83	$4.83	$4.74	$4.78	$3.55	1,155,150
2022-01-05	$4.83	$4.86	$4.79	$4.83	$3.58	805,140
2022-01-04	$4.79	$4.84	$4.75	$4.83	$3.58	967,090
2022-01-03	$4.83	$4.83	$4.83	$4.83	$3.58	0
2021-12-31	$4.78	$4.84	$4.75	$4.83	$3.58	1,182,400
2021-12-30	$4.67	$4.78	$4.65	$4.77	$3.54	906,510
2021-12-29	$4.75	$4.75	$4.61	$4.68	$3.47	1,024,740
2021-12-28	$4.77	$4.81	$4.72	$4.76	$3.53	699,980
2021-12-27	$4.79	$4.87	$4.77	$4.79	$3.55	1,033,020
2021-12-24	$4.70	$4.78	$4.68	$4.77	$3.54	1,284,920
2021-12-23	$4.69	$4.70	$4.65	$4.69	$3.48	709,660
2021-12-22	$4.61	$4.70	$4.61	$4.69	$3.48	1,421,000
2021-12-21	$4.41	$4.61	$4.41	$4.59	$3.41	2,030,420
2021-12-20	$4.39	$4.48	$4.35	$4.41	$3.27	1,896,300
2021-12-17	$4.73	$4.73	$4.39	$4.39	$3.26	4,965,290
2021-12-16	$4.77	$4.78	$4.63	$4.74	$3.52	2,558,450
2021-12-15	$4.78	$4.83	$4.76	$4.77	$3.54	950,820
2021-12-14	$4.86	$4.86	$4.74	$4.78	$3.55	1,373,510
2021-12-13	$4.87	$4.90	$4.85	$4.87	$3.62	943,020
2021-12-10	$4.89	$4.89	$4.81	$4.89	$3.63	1,206,000
2021-12-09	$4.84	$4.91	$4.82	$4.90	$3.64	1,798,150
2021-12-08	$4.63	$4.83	$4.63	$4.83	$3.58	2,516,950
2021-12-07	$4.65	$4.68	$4.56	$4.65	$3.45	2,135,950
2021-12-06	$4.85	$4.86	$4.60	$4.60	$3.41	4,741,730
2021-12-03	$4.88	$4.88	$4.88	$4.88	$3.62	3,339,770
2021-12-02	$4.95	$4.95	$4.95	$4.95	$3.67	3,512,350
2021-12-01	$4.88	$4.97	$4.78	$4.86	$3.61	4,738,820
2021-11-30	$4.80	$5.02	$4.59	$4.87	$3.61	34,278,110
2021-11-29	$4.70	$4.82	$4.70	$4.79	$3.55	3,737,650
2021-11-26	$4.76	$4.83	$4.57	$4.77	$3.54	5,096,410
2021-11-25	$4.57	$4.79	$4.56	$4.75	$3.52	4,224,290
2021-11-24	$4.45	$4.62	$4.43	$4.57	$3.39	3,263,900
2021-11-23	$4.33	$4.59	$4.31	$4.45	$3.30	4,174,810
2021-11-22	$4.63	$4.97	$4.24	$4.33	$3.21	8,198,440
2021-11-19	$4.49	$4.65	$4.47	$4.64	$3.45	3,622,820
2021-11-18	$4.47	$4.49	$4.44	$4.49	$3.33	1,774,020
2021-11-17	$4.39	$4.49	$4.39	$4.48	$3.32	2,317,910
2021-11-16	$4.30	$4.39	$4.29	$4.39	$3.26	2,511,360
2021-11-15	$4.23	$4.30	$4.21	$4.29	$3.19	1,190,280
2021-11-12	$4.25	$4.31	$4.22	$4.23	$3.14	3,066,240
2021-11-11	$4.20	$4.23	$4.17	$4.23	$3.14	2,121,150
2021-11-10	$4.22	$4.24	$4.20	$4.22	$3.13	1,346,050
2021-11-09	$4.21	$4.23	$4.19	$4.23	$3.14	1,456,970
2021-11-08	$4.17	$4.21	$4.16	$4.21	$3.12	1,040,340
2021-11-05	$4.12	$4.12	$4.12	$4.12	$3.06	2,418,860
2021-11-04	$4.11	$4.12	$4.06	$4.12	$3.06	890,700
2021-11-03	$4.09	$4.12	$4.08	$4.11	$3.05	1,260,680
2021-11-02	$4.07	$4.11	$4.05	$4.10	$3.04	1,869,510
2021-11-01	$3.99	$4.09	$3.98	$4.07	$3.02	2,001,050
2021-10-29	$3.96	$4.00	$3.95	$4.00	$2.97	1,066,030
2021-10-28	$3.97	$4.01	$3.95	$3.96	$2.94	1,454,360
2021-10-27	$3.94	$3.99	$3.94	$3.99	$2.96	1,041,020
2021-10-26	$3.97	$3.98	$3.93	$3.95	$2.93	753,540
2021-10-25	$4.01	$4.01	$3.92	$3.97	$2.94	1,372,910
2021-10-22	$3.99	$4.01	$3.96	$4.00	$2.97	1,503,350
2021-10-21	$3.99	$4.00	$3.97	$3.99	$2.96	1,354,310
2021-10-20	$3.92	$4.00	$3.90	$3.99	$2.96	2,911,440
2021-10-19	$3.88	$3.93	$3.87	$3.92	$2.91	1,571,890
2021-10-18	$3.86	$3.88	$3.83	$3.88	$2.88	1,136,740
2021-10-15	$3.83	$3.86	$3.82	$3.86	$2.86	1,722,020
2021-10-14	$3.80	$3.83	$3.80	$3.82	$2.84	1,172,170
2021-10-13	$3.80	$3.82	$3.78	$3.82	$2.83	1,119,650
2021-10-12	$3.75	$3.82	$3.75	$3.82	$2.83	1,425,940
2021-10-11	$3.79	$3.79	$3.75	$3.77	$2.80	998,590
2021-10-08	$3.76	$3.79	$3.74	$3.79	$2.81	2,264,860
2021-10-07	$3.74	$3.74	$3.74	$3.74	$2.78	0
2021-10-06	$3.74	$3.74	$3.74	$3.74	$2.78	0
2021-09-30	$3.70	$3.77	$3.70	$3.74	$2.78	1,010,250
2021-09-29	$3.72	$3.75	$3.65	$3.70	$2.75	1,422,910
2021-09-28	$3.74	$3.77	$3.72	$3.75	$2.78	744,110
2021-09-27	$3.77	$3.79	$3.69	$3.74	$2.78	1,595,180
2021-09-24	$3.71	$3.78	$3.69	$3.76	$2.79	2,077,680
2021-09-23	$3.64	$3.73	$3.61	$3.70	$2.75	1,725,990
2021-09-22	$3.60	$3.64	$3.59	$3.64	$2.70	919,610
2021-09-21	$3.64	$3.64	$3.64	$3.64	$2.70	0
2021-09-20	$3.64	$3.64	$3.64	$3.64	$2.70	0
2021-09-17	$3.61	$3.64	$3.58	$3.64	$2.70	1,729,520
2021-09-16	$3.66	$3.67	$3.60	$3.61	$2.68	1,838,790
2021-09-15	$3.65	$3.68	$3.65	$3.67	$2.72	1,191,810
2021-09-14	$3.70	$3.75	$3.69	$3.69	$2.74	1,060,310
2021-09-13	$3.77	$3.78	$3.67	$3.72	$2.76	2,050,000
2021-09-10	$3.74	$3.77	$3.74	$3.77	$2.80	900,600
2021-09-09	$3.72	$3.78	$3.70	$3.76	$2.79	870,550
2021-09-08	$3.76	$3.76	$3.71	$3.72	$2.76	1,109,450
2021-09-07	$3.77	$3.77	$3.73	$3.75	$2.78	640,490
2021-09-06	$3.76	$3.78	$3.72	$3.78	$2.80	931,980
2021-09-03	$3.74	$3.81	$3.74	$3.76	$2.79	1,189,350
2021-09-02	$3.74	$3.76	$3.69	$3.76	$2.79	1,784,620
2021-09-01	$3.77	$3.78	$3.71	$3.75	$2.78	958,700
2021-08-31	$3.77	$3.77	$3.72	$3.77	$2.80	991,000
2021-08-30	$3.82	$3.83	$3.72	$3.77	$2.79	1,636,250
2021-08-27	$3.76	$3.77	$3.73	$3.77	$2.80	808,940
2021-08-26	$3.80	$3.80	$3.76	$3.77	$2.80	845,040
2021-08-25	$3.80	$3.81	$3.75	$3.80	$2.82	942,230
2021-08-24	$3.79	$3.82	$3.77	$3.80	$2.82	2,117,590
2021-08-23	$3.71	$3.77	$3.71	$3.77	$2.80	1,310,900
2021-08-20	$3.70	$3.70	$3.65	$3.70	$2.74	1,442,550
2021-08-19	$3.59	$3.69	$3.56	$3.67	$2.72	1,712,140
2021-08-18	$3.54	$3.60	$3.49	$3.59	$2.67	1,889,850
2021-08-17	$3.65	$3.66	$3.54	$3.54	$2.63	2,255,930
2021-08-16	$3.65	$3.69	$3.64	$3.66	$2.71	835,570
2021-08-13	$3.68	$3.70	$3.64	$3.65	$2.71	1,098,140
2021-08-12	$3.66	$3.69	$3.65	$3.68	$2.73	1,133,040
2021-08-11	$3.72	$3.72	$3.64	$3.64	$2.70	2,071,480
2021-08-10	$3.79	$3.80	$3.68	$3.71	$2.75	2,212,760
2021-08-09	$3.76	$3.79	$3.75	$3.79	$2.81	1,122,130
2021-08-06	$3.76	$3.79	$3.74	$3.77	$2.79	937,910
2021-08-05	$3.76	$3.78	$3.70	$3.74	$2.78	1,374,800
2021-08-04	$3.67	$3.78	$3.63	$3.76	$2.79	2,080,150
2021-08-03	$3.63	$3.68	$3.63	$3.67	$2.72	1,737,550
2021-08-02	$3.57	$3.64	$3.57	$3.62	$2.69	1,493,500
2021-07-30	$3.62	$3.62	$3.50	$3.57	$2.65	2,600,440
2021-07-29	$3.55	$3.63	$3.49	$3.61	$2.68	2,249,590
2021-07-28	$3.48	$3.63	$3.40	$3.50	$2.60	2,862,250
2021-07-27	$3.49	$3.65	$3.49	$3.53	$2.62	4,263,220
2021-07-26	$3.55	$3.57	$3.40	$3.47	$2.57	2,841,770
2021-07-23	$3.55	$3.57	$3.54	$3.56	$2.64	694,010
2021-07-22	$3.56	$3.56	$3.53	$3.56	$2.64	588,620
2021-07-21	$3.50	$3.58	$3.49	$3.56	$2.64	1,347,750
2021-07-20	$3.50	$3.51	$3.47	$3.48	$2.59	1,090,180
2021-07-19	$3.56	$3.56	$3.49	$3.51	$2.60	901,220
2021-07-16	$3.54	$3.57	$3.53	$3.55	$2.63	844,710
2021-07-15	$3.53	$3.54	$3.48	$3.53	$2.62	1,182,840
2021-07-14	$3.50	$3.54	$3.47	$3.53	$2.62	1,188,610
2021-07-13	$3.50	$3.52	$3.47	$3.50	$2.60	1,082,080
2021-07-12	$3.44	$3.50	$3.42	$3.49	$2.59	1,665,570
2021-07-09	$3.45	$3.45	$3.38	$3.42	$2.54	1,133,700
2021-07-08	$3.45	$3.46	$3.41	$3.44	$2.55	803,670
2021-07-07	$3.42	$3.45	$3.38	$3.44	$2.55	1,291,340
2021-07-06	$3.47	$3.48	$3.39	$3.42	$2.54	2,121,810
2021-07-05	$3.38	$3.46	$3.38	$3.46	$2.57	2,341,350
2021-07-02	$3.35	$3.39	$3.33	$3.36	$2.49	1,565,010
2021-07-01	$3.30	$3.43	$3.30	$3.37	$2.50	2,559,640
2021-06-30	$3.28	$3.29	$3.26	$3.29	$2.44	982,950
2021-06-29	$3.26	$3.29	$3.26	$3.28	$2.43	956,630
2021-06-28	$3.21	$3.27	$3.19	$3.26	$2.42	1,733,420
2021-06-25	$3.21	$3.25	$3.19	$3.19	$2.37	1,355,120
2021-06-24	$3.22	$3.29	$3.21	$3.23	$2.40	2,250,860
2021-06-23	$3.11	$3.20	$3.10	$3.19	$2.37	1,114,550
2021-06-22	$3.12	$3.13	$3.09	$3.10	$2.30	371,100
2021-06-21	$3.09	$3.11	$3.06	$3.11	$2.31	1,141,530
2021-06-18	$3.16	$3.17	$3.06	$3.06	$2.27	1,785,990
2021-06-17	$3.10	$3.15	$3.08	$3.15	$2.34	1,137,020
2021-06-16	$3.15	$3.15	$3.06	$3.10	$2.30	1,857,940
2021-06-15	$3.22	$3.23	$3.16	$3.16	$2.35	844,820
2021-06-14	$3.22	$3.22	$3.22	$3.22	$2.39	0
2021-06-11	$3.23	$3.25	$3.20	$3.22	$2.39	939,780
2021-06-10	$3.10	$3.24	$3.06	$3.23	$2.39	1,645,210
2021-06-09	$2.98	$3.11	$2.97	$3.10	$2.30	1,412,640
2021-06-08	$4.00	$4.01	$3.99	$4.01	$2.20	712,110
2021-06-07	$3.95	$4.01	$3.91	$4.00	$2.20	1,152,820
2021-06-04	$3.90	$3.94	$3.86	$3.92	$2.16	487,620
2021-06-03	$3.86	$3.92	$3.86	$3.90	$2.15	672,750
2021-06-02	$3.91	$3.91	$3.85	$3.86	$2.12	888,310
2021-06-01	$3.96	$3.96	$3.90	$3.91	$2.15	543,180
2021-05-31	$3.91	$3.94	$3.89	$3.94	$2.17	428,300
2021-05-28	$3.89	$3.94	$3.87	$3.93	$2.16	658,850
2021-05-27	$3.85	$3.90	$3.83	$3.89	$2.14	644,020
2021-05-26	$3.86	$3.89	$3.84	$3.86	$2.13	758,300
2021-05-25	$3.82	$3.86	$3.82	$3.86	$2.13	1,061,850
2021-05-24	$3.70	$3.85	$3.69	$3.82	$2.10	1,170,630
2021-05-21	$3.72	$3.74	$3.68	$3.71	$2.04	311,570
2021-05-20	$3.73	$3.74	$3.67	$3.68	$2.03	395,730
2021-05-19	$3.70	$3.74	$3.68	$3.73	$2.05	376,290
2021-05-18	$3.73	$3.74	$3.68	$3.70	$2.04	427,840
2021-05-17	$3.63	$3.75	$3.63	$3.73	$2.05	952,040
2021-05-14	$3.61	$3.65	$3.53	$3.62	$1.99	856,630
2021-05-13	$3.72	$3.72	$3.50	$3.60	$1.98	1,061,850
2021-05-12	$3.70	$3.70	$3.70	$3.70	$2.03	0
2021-05-11	$3.64	$3.73	$3.60	$3.70	$2.03	904,960
2021-05-10	$3.75	$3.75	$3.62	$3.65	$2.01	1,075,530
2021-05-07	$3.83	$3.83	$3.71	$3.71	$2.04	874,660
2021-05-06	$3.78	$3.83	$3.78	$3.82	$2.10	502,950
2021-05-05	$3.77	$3.77	$3.77	$3.77	$2.07	0
2021-05-04	$3.77	$3.77	$3.77	$3.77	$2.07	0
2021-04-30	$3.78	$3.78	$3.75	$3.77	$2.07	490,900
2021-04-29	$3.84	$3.84	$3.76	$3.78	$2.08	726,170
2021-04-28	$3.82	$3.85	$3.82	$3.84	$2.11	492,020
2021-04-27	$3.80	$3.84	$3.76	$3.83	$2.11	716,790
2021-04-26	$3.83	$3.87	$3.79	$3.79	$2.09	1,048,870
2021-04-23	$3.79	$3.81	$3.78	$3.80	$2.09	739,770
2021-04-22	$3.70	$3.80	$3.68	$3.79	$2.09	1,593,680
2021-04-21	$3.65	$3.70	$3.63	$3.68	$2.03	656,250
2021-04-20	$3.62	$3.71	$3.62	$3.67	$2.02	1,100,400
2021-04-19	$3.57	$3.62	$3.56	$3.61	$1.99	811,660
2021-04-16	$3.59	$3.59	$3.56	$3.56	$1.96	581,970
2021-04-15	$3.59	$3.60	$3.55	$3.57	$1.96	638,700
2021-04-14	$3.49	$3.59	$3.48	$3.59	$1.97	992,460
2021-04-13	$3.63	$3.63	$3.47	$3.47	$1.91	1,491,360
2021-04-12	$3.59	$3.59	$3.48	$3.49	$1.92	641,960
2021-04-09	$3.61	$3.61	$3.55	$3.59	$1.98	623,700
2021-04-08	$3.57	$3.61	$3.57	$3.61	$1.99	475,140
2021-04-07	$3.58	$3.61	$3.55	$3.58	$1.97	357,980
2021-04-06	$3.53	$3.60	$3.53	$3.59	$1.98	646,740
2021-04-05	$3.53	$3.53	$3.53	$3.53	$1.94	0
2021-04-02	$3.53	$3.55	$3.51	$3.53	$1.94	440,480
2021-04-01	$3.49	$3.53	$3.48	$3.52	$1.94	362,530
2021-03-31	$3.53	$3.54	$3.47	$3.49	$1.92	471,020
2021-03-30	$3.44	$3.55	$3.43	$3.53	$1.94	846,710
2021-03-29	$3.46	$3.47	$3.43	$3.45	$1.90	319,960
2021-03-26	$3.41	$3.46	$3.38	$3.46	$1.90	709,660
2021-03-25	$3.35	$3.42	$3.34	$3.41	$1.88	626,220
2021-03-24	$3.35	$3.42	$3.33	$3.35	$1.84	496,510
2021-03-23	$3.36	$3.40	$3.33	$3.35	$1.84	522,600
2021-03-22	$3.44	$3.44	$3.32	$3.38	$1.86	572,620
2021-03-19	$3.46	$3.47	$3.38	$3.38	$1.86	591,660
2021-03-18	$3.47	$3.50	$3.42	$3.46	$1.91	502,380
2021-03-17	$3.35	$3.52	$3.35	$3.47	$1.91	1,597,200
2021-03-16	$3.34	$3.37	$3.31	$3.37	$1.85	562,030
2021-03-15	$3.32	$3.39	$3.30	$3.32	$1.83	758,030
2021-03-12	$3.40	$3.42	$3.28	$3.32	$1.83	1,078,760
2021-03-11	$3.35	$3.43	$3.32	$3.38	$1.86	1,369,230
2021-03-10	$3.35	$3.38	$3.28	$3.32	$1.83	902,880
2021-03-09	$3.30	$3.41	$3.20	$3.29	$1.81	1,736,100
2021-03-08	$3.60	$3.62	$3.33	$3.34	$1.84	2,439,740
2021-03-05	$3.60	$3.67	$3.58	$3.58	$1.97	1,146,660
2021-03-04	$3.79	$3.79	$3.63	$3.63	$2.00	1,419,340
2021-03-03	$3.73	$3.80	$3.69	$3.80	$2.09	868,240
2021-03-02	$3.77	$3.77	$3.65	$3.73	$2.05	1,070,270
2021-03-01	$3.61	$3.74	$3.61	$3.73	$2.05	1,361,290
2021-02-26	$3.62	$3.62	$3.45	$3.61	$1.99	2,520,600
2021-02-25	$3.89	$3.93	$3.62	$3.64	$2.00	3,684,050
2021-02-24	$3.98	$4.03	$3.85	$3.89	$2.14	2,428,850
2021-02-23	$4.01	$4.10	$3.97	$3.98	$2.19	1,689,750
2021-02-22	$4.22	$4.22	$4.00	$4.02	$2.21	4,149,830
2021-02-19	$4.32	$4.32	$4.09	$4.23	$2.33	2,559,600
2021-02-18	$4.28	$4.32	$4.27	$4.32	$2.38	1,073,460
2021-02-17	$4.27	$4.27	$4.27	$4.27	$2.35	0
2021-02-16	$4.27	$4.27	$4.27	$4.27	$2.35	0
2021-02-15	$4.27	$4.27	$4.27	$4.27	$2.35	0
2021-02-12	$4.27	$4.27	$4.27	$4.27	$2.35	0
2021-02-11	$4.27	$4.27	$4.27	$4.27	$2.35	0
2021-02-10	$4.26	$4.28	$4.26	$4.27	$2.35	685,720
2021-02-09	$4.24	$4.26	$4.22	$4.26	$2.35	896,550
2021-02-08	$4.24	$4.24	$4.20	$4.24	$2.33	768,470
2021-02-05	$4.23	$4.28	$4.18	$4.24	$2.33	1,096,490
2021-02-04	$4.24	$4.25	$4.17	$4.23	$2.33	813,280
2021-02-03	$4.25	$4.26	$4.23	$4.25	$2.34	700,820
2021-02-02	$4.14	$4.25	$4.11	$4.25	$2.34	1,414,250
2021-02-01	$4.22	$4.22	$4.06	$4.14	$2.28	1,635,180
2021-01-29	$4.23	$4.26	$4.21	$4.24	$2.33	1,114,380
2021-01-28	$4.25	$4.26	$4.19	$4.23	$2.33	1,085,910
2021-01-27	$4.19	$4.26	$4.18	$4.26	$2.34	1,662,900
2021-01-26	$4.17	$4.21	$4.16	$4.19	$2.31	750,430
2021-01-25	$4.12	$4.21	$4.10	$4.20	$2.31	1,230,510
2021-01-22	$4.19	$4.20	$4.12	$4.12	$2.27	1,065,510
2021-01-21	$4.17	$4.22	$4.12	$4.19	$2.31	1,047,670
2021-01-20	$4.25	$4.27	$4.12	$4.17	$2.29	1,795,190
2021-01-19	$4.29	$4.29	$4.25	$4.25	$2.34	945,140
2021-01-18	$4.22	$4.29	$4.19	$4.28	$2.35	1,478,210
2021-01-15	$4.23	$4.23	$4.18	$4.23	$2.33	845,290
2021-01-14	$4.18	$4.24	$4.16	$4.23	$2.33	1,564,940
2021-01-13	$4.20	$4.22	$4.15	$4.18	$2.30	1,281,610
2021-01-12	$4.10	$4.19	$4.06	$4.19	$2.30	1,682,010
2021-01-11	$4.11	$4.11	$4.03	$4.10	$2.26	910,170
2021-01-08	$4.04	$4.11	$4.01	$4.10	$2.26	954,820
2021-01-07	$4.04	$4.09	$3.98	$4.05	$2.23	1,515,840
2021-01-06	$4.11	$4.11	$4.02	$4.10	$2.26	1,418,460
2021-01-05	$4.10	$4.11	$4.08	$4.10	$2.26	971,510
2021-01-04	$4.09	$4.12	$4.07	$4.10	$2.26	1,208,760
2021-01-01	$4.07	$4.07	$4.07	$4.07	$2.24	0
2020-12-31	$3.99	$4.10	$3.99	$4.07	$2.24	2,111,110
2020-12-30	$3.92	$3.98	$3.91	$3.97	$2.19	1,245,810
2020-12-29	$3.91	$3.93	$3.88	$3.92	$2.16	739,760
2020-12-28	$3.84	$3.93	$3.84	$3.91	$2.15	1,200,070
2020-12-25	$3.91	$3.91	$3.83	$3.84	$2.11	941,840
2020-12-24	$3.91	$3.94	$3.90	$3.92	$2.15	775,060
2020-12-23	$3.90	$3.92	$3.83	$3.91	$2.15	854,580
2020-12-22	$3.92	$3.95	$3.86	$3.90	$2.14	1,210,180
2020-12-21	$3.84	$3.94	$3.83	$3.92	$2.15	1,345,170
2020-12-18	$3.81	$3.86	$3.78	$3.86	$2.12	1,095,870
2020-12-17	$3.68	$3.80	$3.65	$3.80	$2.09	873,290
2020-12-16	$3.70	$3.70	$3.66	$3.67	$2.02	406,700
2020-12-15	$3.64	$3.69	$3.61	$3.68	$2.02	647,380
2020-12-14	$3.72	$3.74	$3.59	$3.64	$2.01	943,110
2020-12-11	$3.78	$3.81	$3.68	$3.71	$2.04	940,310
2020-12-10	$3.76	$3.79	$3.75	$3.78	$2.08	619,000
2020-12-09	$3.86	$3.87	$3.75	$3.76	$2.07	1,129,870
2020-12-08	$3.84	$3.87	$3.81	$3.84	$2.11	672,900
2020-12-07	$3.77	$3.85	$3.76	$3.84	$2.12	1,106,010
2020-12-04	$3.76	$3.78	$3.73	$3.77	$2.07	453,000
2020-12-03	$3.70	$3.77	$3.68	$3.76	$2.07	1,012,410
2020-12-02	$3.71	$3.73	$3.68	$3.70	$2.04	726,590
2020-12-01	$3.67	$3.70	$3.58	$3.70	$2.03	1,152,700
2020-11-30	$3.60	$3.73	$3.57	$3.67	$2.02	1,783,980
2020-11-27	$3.50	$3.59	$3.48	$3.58	$1.97	1,298,450
2020-11-26	$3.45	$3.54	$3.38	$3.51	$1.93	1,369,190
2020-11-25	$3.52	$3.53	$3.38	$3.41	$1.87	1,880,600
2020-11-24	$3.69	$3.73	$3.33	$3.53	$1.94	4,612,750
2020-11-23	$3.79	$3.79	$3.67	$3.70	$2.03	1,255,310
2020-11-20	$3.80	$3.80	$3.74	$3.78	$2.08	617,680
2020-11-19	$3.74	$3.80	$3.66	$3.79	$2.08	1,089,760
2020-11-18	$3.80	$3.86	$3.66	$3.72	$2.05	2,319,580
2020-11-17	$3.94	$3.94	$3.79	$3.83	$2.11	1,450,820
2020-11-16	$3.81	$3.96	$3.81	$3.94	$2.17	1,590,650
2020-11-13	$3.75	$3.85	$3.71	$3.84	$2.11	2,093,310
2020-11-12	$3.98	$4.04	$3.68	$3.73	$2.05	4,806,060
2020-11-11	$4.20	$4.22	$3.95	$3.95	$2.17	4,420,210
2020-11-10	$4.18	$4.24	$4.14	$4.19	$2.31	1,645,840
2020-11-09	$4.06	$4.19	$4.06	$4.18	$2.30	1,921,070
2020-11-06	$4.05	$4.05	$3.99	$4.04	$2.22	1,044,070
2020-11-05	$3.96	$4.04	$3.96	$4.04	$2.23	2,333,650
2020-11-04	$3.93	$3.95	$3.91	$3.95	$2.17	910,170
2020-11-03	$3.89	$3.95	$3.85	$3.94	$2.17	1,172,320
2020-11-02	$3.90	$3.95	$3.81	$3.87	$2.13	1,381,150
2020-10-30	$3.95	$3.98	$3.86	$3.90	$2.14	1,283,880
2020-10-29	$3.88	$3.98	$3.85	$3.92	$2.16	1,747,160
2020-10-28	$3.79	$3.95	$3.78	$3.93	$2.16	1,943,660
2020-10-27	$3.73	$3.81	$3.71	$3.80	$2.09	1,468,220
2020-10-26	$3.73	$3.85	$3.70	$3.78	$2.08	2,319,250
2020-10-23	$4.01	$4.01	$3.69	$3.73	$2.05	4,514,790
2020-10-22	$3.95	$4.04	$3.93	$4.00	$2.20	1,445,410
2020-10-21	$4.00	$4.02	$3.95	$3.99	$2.19	1,665,230
2020-10-20	$3.81	$4.00	$3.79	$4.00	$2.20	2,708,220
2020-10-19	$3.90	$3.95	$3.83	$3.83	$2.11	2,085,680
2020-10-16	$3.76	$3.91	$3.75	$3.90	$2.15	2,596,950
2020-10-15	$3.68	$3.80	$3.65	$3.76	$2.07	2,915,410
2020-10-14	$3.96	$3.96	$3.70	$3.72	$2.05	5,773,750
2020-10-13	$3.84	$3.97	$3.78	$3.96	$2.18	2,398,790
2020-10-12	$3.66	$3.84	$3.66	$3.83	$2.11	3,204,530
2020-10-09	$3.53	$3.65	$3.53	$3.65	$2.01	2,383,010
2020-10-08	$3.52	$3.52	$3.52	$3.52	$1.93	0
2020-10-07	$3.52	$3.52	$3.52	$3.52	$1.93	0
2020-10-06	$3.52	$3.52	$3.52	$3.52	$1.93	0
2020-10-05	$3.52	$3.52	$3.52	$3.52	$1.93	0
2020-10-02	$3.52	$3.52	$3.52	$3.52	$1.93	0
2020-10-01	$3.52	$3.52	$3.52	$3.52	$1.93	0
2020-09-30	$3.52	$3.54	$3.51	$3.52	$1.93	1,240,780
2020-09-29	$3.45	$3.53	$3.44	$3.52	$1.94	1,683,740
2020-09-28	$3.44	$3.46	$3.42	$3.43	$1.89	889,350
2020-09-25	$3.38	$3.45	$3.37	$3.42	$1.88	1,709,710
2020-09-24	$3.37	$3.40	$3.35	$3.38	$1.86	1,066,400
2020-09-23	$3.35	$3.39	$3.35	$3.38	$1.86	856,010
2020-09-22	$3.34	$3.38	$3.32	$3.35	$1.84	1,014,980
2020-09-21	$3.37	$3.40	$3.35	$3.36	$1.85	930,400
2020-09-18	$3.33	$3.39	$3.33	$3.37	$1.86	1,127,350
2020-09-17	$3.30	$3.37	$3.27	$3.34	$1.84	1,399,910
2020-09-16	$3.33	$3.33	$3.26	$3.31	$1.82	1,244,410
2020-09-15	$3.32	$3.33	$3.29	$3.33	$1.83	806,090
2020-09-14	$3.24	$3.35	$3.24	$3.32	$1.83	1,865,830
2020-09-11	$3.08	$3.24	$3.07	$3.23	$1.78	2,367,620
2020-09-10	$3.11	$3.16	$3.06	$3.09	$1.70	1,460,600
2020-09-09	$3.13	$3.18	$3.00	$3.08	$1.70	4,175,520
2020-09-08	$3.36	$3.40	$3.10	$3.20	$1.76	3,956,370
2020-09-07	$3.37	$3.49	$3.36	$3.36	$1.85	2,010,100
2020-09-04	$3.40	$3.43	$3.36	$3.37	$1.86	3,073,860
2020-09-03	$3.50	$3.53	$3.47	$3.48	$1.91	1,371,490
2020-09-02	$3.39	$3.49	$3.38	$3.49	$1.92	2,176,860
2020-09-01	$3.40	$3.43	$3.35	$3.38	$1.86	1,688,440
2020-08-31	$3.42	$3.48	$3.32	$3.42	$1.88	2,709,110
2020-08-28	$3.19	$3.48	$3.18	$3.40	$1.87	3,885,790
2020-08-27	$3.07	$3.22	$3.06	$3.20	$1.76	2,794,100
2020-08-26	$3.12	$3.12	$3.04	$3.07	$1.69	2,376,420
2020-08-25	$3.03	$3.12	$3.03	$3.11	$1.71	2,162,240
2020-08-24	$2.85	$3.12	$2.85	$3.04	$1.67	4,716,490
2020-08-21	$2.83	$2.85	$2.82	$2.84	$1.56	1,393,780
2020-08-20	$2.79	$2.84	$2.78	$2.82	$1.55	1,681,710
2020-08-19	$2.81	$2.81	$2.78	$2.79	$1.53	1,255,140
2020-08-18	$2.81	$2.82	$2.80	$2.81	$1.55	809,900
2020-08-17	$2.77	$2.82	$2.76	$2.81	$1.55	1,213,440
2020-08-14	$2.71	$2.77	$2.71	$2.76	$1.52	959,420
2020-08-13	$2.70	$2.73	$2.70	$2.71	$1.49	999,640
2020-08-12	$2.73	$2.74	$2.65	$2.70	$1.49	1,957,710
2020-08-11	$2.77	$2.78	$2.72	$2.73	$1.50	1,230,230
2020-08-10	$2.76	$2.79	$2.75	$2.77	$1.52	1,523,220
2020-08-07	$2.79	$2.80	$2.75	$2.79	$1.54	1,560,160
2020-08-06	$2.78	$2.80	$2.74	$2.80	$1.54	2,133,240
2020-08-05	$2.65	$2.85	$2.65	$2.80	$1.54	4,421,410
2020-08-04	$2.63	$2.63	$2.61	$2.62	$1.44	1,128,760
2020-08-03	$2.58	$2.62	$2.57	$2.62	$1.44	1,523,620
2020-07-31	$2.56	$2.60	$2.55	$2.58	$1.42	943,660
2020-07-30	$2.60	$2.61	$2.56	$2.58	$1.42	929,570
2020-07-29	$2.54	$2.61	$2.54	$2.60	$1.43	1,789,450
2020-07-28	$2.52	$2.56	$2.52	$2.55	$1.40	896,920
2020-07-27	$2.52	$2.57	$2.49	$2.52	$1.39	1,661,490
2020-07-24	$2.59	$2.60	$2.52	$2.54	$1.40	1,717,180
2020-07-23	$2.58	$2.61	$2.54	$2.60	$1.43	1,606,470
2020-07-22	$2.60	$2.63	$2.58	$2.60	$1.43	1,619,900
2020-07-21	$2.58	$2.63	$2.57	$2.60	$1.43	1,751,800
2020-07-20	$2.55	$2.57	$2.51	$2.57	$1.42	1,880,950
2020-07-17	$2.50	$2.57	$2.50	$2.54	$1.40	1,970,820
2020-07-16	$2.59	$2.60	$2.49	$2.50	$1.38	3,207,340
2020-07-15	$2.60	$2.62	$2.55	$2.58	$1.42	2,143,780
2020-07-14	$2.63	$2.63	$2.55	$2.61	$1.44	2,418,190
2020-07-13	$2.54	$2.62	$2.53	$2.62	$1.44	2,445,040
2020-07-10	$2.53	$2.55	$2.47	$2.54	$1.40	2,663,110
2020-07-09	$2.47	$2.55	$2.46	$2.50	$1.38	2,919,090
2020-07-08	$2.41	$2.47	$2.41	$2.45	$1.35	4,321,470
2020-07-07	$2.39	$2.39	$2.35	$2.37	$1.30	2,957,880
2020-07-06	$2.31	$2.37	$2.30	$2.37	$1.30	3,400,670
2020-07-03	$2.29	$2.31	$2.28	$2.31	$1.27	1,516,610
2020-07-02	$2.29	$2.29	$2.27	$2.29	$1.26	2,306,750
2020-07-01	$2.31	$2.32	$2.28	$2.29	$1.26	1,640,330
2020-06-30	$2.30	$2.32	$2.30	$2.31	$1.27	1,477,300
2020-06-29	$2.29	$2.30	$2.28	$2.28	$1.25	1,041,250
2020-06-26	$2.30	$2.30	$2.30	$2.30	$1.26	0
2020-06-25	$2.30	$2.30	$2.30	$2.30	$1.26	0
2020-06-24	$2.29	$2.31	$2.29	$2.30	$1.26	1,288,700
2020-06-23	$2.23	$2.32	$2.23	$2.29	$1.26	2,541,670
2020-06-22	$2.23	$2.25	$2.21	$2.24	$1.23	1,194,220
2020-06-19	$2.23	$2.27	$2.22	$2.22	$1.22	2,875,350
2020-06-18	$2.27	$2.30	$2.22	$2.23	$1.23	2,650,770
2020-06-17	$2.31	$2.33	$2.26	$2.27	$1.25	2,383,900
2020-06-16	$2.31	$2.33	$2.30	$2.32	$1.28	1,431,510
2020-06-15	$2.33	$2.36	$2.28	$2.29	$1.26	1,771,800
2020-06-12	$2.28	$2.33	$2.27	$2.33	$1.28	1,113,380
2020-06-11	$2.31	$2.35	$2.29	$2.35	$1.26	1,549,450
2020-06-10	$2.33	$2.33	$2.29	$2.30	$1.23	1,836,450
2020-06-09	$2.34	$2.36	$2.32	$2.33	$1.25	1,211,610
2020-06-08	$2.37	$2.37	$2.33	$2.34	$1.25	1,268,940
2020-06-05	$2.34	$2.36	$2.33	$2.36	$1.27	1,003,250
2020-06-04	$2.34	$2.36	$2.33	$2.33	$1.25	870,490
2020-06-03	$2.35	$2.36	$2.33	$2.34	$1.26	933,130
2020-06-02	$2.37	$2.37	$2.33	$2.35	$1.26	1,468,710
2020-06-01	$2.31	$2.38	$2.31	$2.37	$1.27	2,179,940
2020-05-29	$2.32	$2.32	$2.29	$2.31	$1.24	895,090
2020-05-28	$2.29	$2.32	$2.28	$2.31	$1.24	2,474,590
2020-05-27	$2.31	$2.32	$2.28	$2.28	$1.22	1,298,970
2020-05-26	$2.24	$2.32	$2.24	$2.31	$1.24	3,650,200
2020-05-25	$2.22	$2.24	$2.21	$2.24	$1.20	972,880
2020-05-22	$2.24	$2.26	$2.18	$2.21	$1.19	1,825,980
2020-05-21	$2.28	$2.31	$2.24	$2.24	$1.20	1,096,680
2020-05-20	$2.31	$2.32	$2.27	$2.28	$1.22	903,600
2020-05-19	$2.30	$2.31	$2.29	$2.31	$1.24	959,120
2020-05-18	$2.28	$2.31	$2.26	$2.29	$1.23	2,292,230
2020-05-15	$2.22	$2.25	$2.21	$2.24	$1.20	1,314,970
2020-05-14	$2.20	$2.24	$2.19	$2.21	$1.19	1,045,400
2020-05-13	$2.23	$2.23	$2.16	$2.22	$1.19	2,313,140
2020-05-12	$2.27	$2.27	$2.13	$2.24	$1.20	3,718,080
2020-05-11	$2.30	$2.30	$2.26	$2.27	$1.22	1,503,230
2020-05-08	$2.30	$2.32	$2.29	$2.30	$1.23	1,319,130
2020-05-07	$2.30	$2.31	$2.28	$2.29	$1.23	1,001,410
2020-05-06	$2.25	$2.31	$2.24	$2.30	$1.23	2,382,410
2020-05-05	$2.25	$2.25	$2.25	$2.25	$1.21	0
2020-05-04	$2.25	$2.25	$2.25	$2.25	$1.21	0
2020-05-01	$2.25	$2.25	$2.25	$2.25	$1.21	0
2020-04-30	$2.22	$2.27	$2.22	$2.25	$1.21	1,730,130
2020-04-29	$2.18	$2.21	$2.16	$2.21	$1.19	1,321,830
2020-04-28	$2.17	$2.19	$2.12	$2.18	$1.17	1,148,500
2020-04-27	$2.19	$2.20	$2.15	$2.16	$1.16	731,640
2020-04-24	$2.19	$2.22	$2.18	$2.19	$1.17	784,110
2020-04-23	$2.21	$2.22	$2.19	$2.20	$1.18	722,030
2020-04-22	$2.20	$2.22	$2.17	$2.21	$1.18	1,172,100
2020-04-21	$2.20	$2.20	$2.17	$2.20	$1.18	997,990
2020-04-20	$2.17	$2.21	$2.17	$2.20	$1.18	1,238,200
2020-04-17	$2.19	$2.19	$2.16	$2.17	$1.16	887,770
2020-04-16	$2.17	$2.19	$2.15	$2.17	$1.16	1,131,840
2020-04-15	$2.18	$2.18	$2.16	$2.17	$1.16	905,750
2020-04-14	$2.09	$2.18	$2.09	$2.17	$1.16	2,567,640
2020-04-13	$2.07	$2.09	$2.05	$2.07	$1.11	686,770
2020-04-10	$2.12	$2.12	$2.06	$2.08	$1.11	906,320
2020-04-09	$2.13	$2.13	$2.10	$2.12	$1.14	686,540
2020-04-08	$2.09	$2.11	$2.08	$2.10	$1.13	984,030
2020-04-07	$2.06	$2.12	$2.06	$2.09	$1.12	2,085,470
2020-04-06	$2.02	$2.02	$2.02	$2.02	$1.08	0
2020-04-03	$2.05	$2.06	$2.01	$2.02	$1.08	811,250
2020-04-02	$2.01	$2.05	$1.98	$2.04	$1.10	1,673,070
2020-04-01	$2.02	$2.05	$1.99	$2.01	$1.08	818,400
2020-03-31	$2.05	$2.06	$2.01	$2.03	$1.09	898,970
2020-03-30	$2.09	$2.09	$2.00	$2.02	$1.08	2,036,220
2020-03-27	$2.16	$2.16	$2.09	$2.09	$1.12	1,770,060
2020-03-26	$2.14	$2.16	$2.12	$2.13	$1.14	812,560
2020-03-25	$2.20	$2.20	$2.16	$2.16	$1.16	1,933,720
2020-03-24	$2.16	$2.17	$2.09	$2.15	$1.15	2,495,020
2020-03-23	$2.14	$2.18	$2.11	$2.12	$1.14	2,126,200
2020-03-20	$2.19	$2.20	$2.14	$2.19	$1.18	1,934,420
2020-03-19	$2.14	$2.17	$2.08	$2.14	$1.15	2,693,940
2020-03-18	$2.19	$2.21	$2.14	$2.14	$1.15	2,218,260
2020-03-17	$2.14	$2.20	$2.08	$2.18	$1.17	2,917,310
2020-03-16	$2.28	$2.28	$2.12	$2.14	$1.15	3,679,750
2020-03-13	$2.12	$2.29	$2.12	$2.26	$1.21	2,951,050
2020-03-12	$2.28	$2.31	$2.26	$2.27	$1.22	2,244,220
2020-03-11	$2.34	$2.35	$2.30	$2.31	$1.24	1,267,790
2020-03-10	$2.28	$2.34	$2.25	$2.33	$1.25	3,345,370
2020-03-09	$2.31	$2.33	$2.29	$2.29	$1.23	2,226,240
2020-03-06	$2.31	$2.36	$2.30	$2.34	$1.26	1,423,900
2020-03-05	$2.38	$2.39	$2.33	$2.34	$1.25	3,068,050
2020-03-04	$2.29	$2.34	$2.29	$2.32	$1.24	1,410,560
2020-03-03	$2.33	$2.35	$2.28	$2.31	$1.24	2,568,150
2020-03-02	$2.24	$2.29	$2.22	$2.27	$1.22	2,940,350
2020-02-28	$2.20	$2.28	$2.20	$2.21	$1.19	4,490,850
2020-02-27	$2.31	$2.36	$2.26	$2.31	$1.24	3,005,260
2020-02-26	$2.35	$2.38	$2.30	$2.31	$1.24	3,079,650
2020-02-25	$2.27	$2.40	$2.27	$2.39	$1.28	4,465,630
2020-02-24	$2.30	$2.34	$2.29	$2.33	$1.25	1,968,030
2020-02-21	$2.27	$2.31	$2.24	$2.29	$1.23	1,920,150
2020-02-20	$2.27	$2.28	$2.22	$2.27	$1.22	1,824,660
2020-02-19	$2.29	$2.30	$2.26	$2.26	$1.21	1,521,390
2020-02-18	$2.26	$2.30	$2.26	$2.30	$1.23	1,742,650
2020-02-17	$2.22	$2.27	$2.22	$2.26	$1.21	1,693,460
2020-02-14	$2.22	$2.29	$2.19	$2.22	$1.19	2,295,000
2020-02-13	$2.28	$2.29	$2.21	$2.24	$1.20	2,286,070
2020-02-12	$2.21	$2.31	$2.21	$2.30	$1.23	3,105,340
2020-02-11	$2.23	$2.23	$2.18	$2.21	$1.19	1,567,080
2020-02-10	$2.28	$2.28	$2.15	$2.23	$1.20	3,939,250
2020-02-07	$2.27	$2.39	$2.25	$2.29	$1.23	4,850,750
2020-02-06	$2.15	$2.29	$2.13	$2.26	$1.21	4,915,490
2020-02-05	$2.11	$2.19	$2.09	$2.17	$1.16	3,706,230
2020-02-04	$1.93	$2.10	$1.93	$2.10	$1.13	5,009,350
2020-02-03	$1.94	$2.01	$1.94	$1.94	$1.04	7,298,710
2020-01-31	$2.15	$2.15	$2.15	$2.15	$1.15	0
2020-01-30	$2.15	$2.15	$2.15	$2.15	$1.15	0
2020-01-29	$2.15	$2.15	$2.15	$2.15	$1.15	0
2020-01-28	$2.15	$2.15	$2.15	$2.15	$1.15	0
2020-01-27	$2.15	$2.15	$2.15	$2.15	$1.15	0
2020-01-24	$2.15	$2.15	$2.15	$2.15	$1.15	0
2020-01-23	$2.19	$2.20	$2.10	$2.15	$1.15	3,676,140
2020-01-22	$2.14	$2.20	$2.06	$2.19	$1.18	3,044,950
2020-01-21	$2.14	$2.16	$2.12	$2.15	$1.15	1,830,230
2020-01-20	$2.12	$2.15	$2.11	$2.14	$1.15	1,201,970
2020-01-17	$2.12	$2.14	$2.10	$2.13	$1.14	1,132,690
2020-01-16	$2.06	$2.15	$2.06	$2.11	$1.13	3,058,820
2020-01-15	$2.03	$2.06	$2.02	$2.06	$1.10	1,458,560
2020-01-14	$2.03	$2.07	$2.02	$2.05	$1.10	2,227,060
2020-01-13	$1.98	$2.03	$1.96	$2.03	$1.09	3,601,390
2020-01-10	$1.99	$2.00	$1.97	$1.98	$1.06	1,101,410
2020-01-09	$1.96	$1.98	$1.94	$1.98	$1.06	2,036,800
2020-01-08	$1.96	$1.96	$1.92	$1.93	$1.03	1,069,680
2020-01-07	$1.92	$1.96	$1.92	$1.96	$1.05	2,163,350
2020-01-06	$1.92	$1.92	$1.91	$1.92	$1.03	565,250
2020-01-03	$1.92	$1.93	$1.91	$1.92	$1.03	473,460
2020-01-02	$1.91	$1.93	$1.91	$1.92	$1.03	1,294,490
2020-01-01	$1.91	$1.91	$1.91	$1.91	$1.02	0
2019-12-31	$1.89	$1.91	$1.88	$1.91	$1.02	1,014,470
2019-12-30	$1.88	$1.90	$1.87	$1.90	$1.02	949,410
2019-12-27	$1.92	$1.92	$1.89	$1.89	$1.02	461,680
2019-12-26	$1.91	$1.92	$1.89	$1.92	$1.03	966,570
2019-12-25	$1.89	$1.91	$1.89	$1.91	$1.02	944,360
2019-12-24	$1.86	$1.90	$1.86	$1.89	$1.01	651,440
2019-12-23	$1.88	$1.88	$1.86	$1.86	$1.00	744,280
2019-12-20	$1.90	$1.92	$1.86	$1.88	$1.01	1,523,070
2019-12-19	$1.90	$1.92	$1.89	$1.91	$1.02	721,310
2019-12-18	$1.91	$1.92	$1.90	$1.92	$1.03	785,160
2019-12-17	$1.90	$1.93	$1.88	$1.91	$1.03	1,571,530
2019-12-16	$1.85	$1.90	$1.84	$1.90	$1.02	1,797,440
2019-12-13	$1.84	$1.85	$1.82	$1.85	$0.99	901,770
2019-12-12	$1.82	$1.83	$1.81	$1.81	$0.97	334,180
2019-12-11	$1.83	$1.83	$1.82	$1.82	$0.98	307,730
2019-12-10	$1.83	$1.84	$1.82	$1.83	$0.98	624,480
2019-12-09	$1.80	$1.83	$1.80	$1.83	$0.98	864,210
2019-12-06	$1.81	$1.81	$1.80	$1.81	$0.97	441,810
2019-12-05	$1.77	$1.81	$1.77	$1.81	$0.97	937,440
2019-12-04	$1.76	$1.78	$1.76	$1.77	$0.95	310,200
2019-12-03	$1.73	$1.79	$1.71	$1.78	$0.96	676,590
2019-12-02	$1.74	$1.75	$1.72	$1.72	$0.92	568,390
2019-11-29	$1.79	$1.80	$1.71	$1.74	$0.93	1,756,770
2019-11-28	$1.81	$1.81	$1.78	$1.79	$0.96	798,610
2019-11-27	$1.81	$1.82	$1.79	$1.81	$0.97	619,120
2019-11-26	$1.83	$1.84	$1.79	$1.80	$0.97	1,218,150
2019-11-25	$1.84	$1.84	$1.78	$1.83	$0.98	1,570,200
2019-11-22	$1.86	$1.88	$1.84	$1.84	$0.99	879,320
2019-11-21	$1.86	$1.87	$1.85	$1.86	$1.00	624,290
2019-11-20	$1.87	$1.88	$1.86	$1.87	$1.00	1,122,390
2019-11-19	$1.84	$1.87	$1.83	$1.86	$1.00	749,840
2019-11-18	$1.83	$1.83	$1.81	$1.83	$0.98	566,070
2019-11-15	$1.86	$1.86	$1.83	$1.83	$0.98	378,760
2019-11-14	$1.83	$1.86	$1.83	$1.86	$1.00	653,610
2019-11-13	$1.83	$1.85	$1.83	$1.84	$0.99	551,330
2019-11-12	$1.83	$1.83	$1.82	$1.83	$0.98	374,570
2019-11-11	$1.84	$1.86	$1.81	$1.83	$0.98	664,150
2019-11-08	$1.86	$1.87	$1.85	$1.86	$1.00	806,200
2019-11-07	$1.85	$1.86	$1.84	$1.86	$1.00	574,940
2019-11-06	$1.85	$1.86	$1.84	$1.85	$0.99	448,880
2019-11-05	$1.84	$1.86	$1.84	$1.85	$0.99	603,000
2019-11-04	$1.83	$1.86	$1.81	$1.85	$0.99	1,248,930
2019-11-01	$1.80	$1.84	$1.79	$1.83	$0.98	745,730
2019-10-31	$1.82	$1.83	$1.80	$1.81	$0.97	834,670
2019-10-30	$1.81	$1.83	$1.81	$1.82	$0.98	542,820
2019-10-29	$1.85	$1.85	$1.81	$1.81	$0.97	782,800
2019-10-28	$1.80	$1.86	$1.80	$1.85	$0.99	1,758,290
2019-10-25	$1.86	$1.86	$1.78	$1.78	$0.96	3,256,470
2019-10-24	$1.86	$1.87	$1.85	$1.87	$1.00	397,840
2019-10-23	$1.88	$1.89	$1.86	$1.87	$1.01	1,548,550
2019-10-22	$1.83	$1.88	$1.83	$1.88	$1.01	1,382,980
2019-10-21	$1.85	$1.85	$1.81	$1.83	$0.98	1,462,960
2019-10-18	$1.89	$1.90	$1.83	$1.85	$0.99	1,930,610
2019-10-17	$1.93	$1.93	$1.88	$1.89	$1.02	1,461,390
2019-10-16	$1.94	$1.95	$1.92	$1.92	$1.03	875,210
2019-10-15	$1.95	$1.95	$1.93	$1.94	$1.04	909,290
2019-10-14	$1.95	$1.97	$1.94	$1.95	$1.05	1,230,280
2019-10-11	$1.95	$1.95	$1.92	$1.95	$1.04	935,030
2019-10-10	$1.86	$1.97	$1.86	$1.95	$1.04	2,775,180
2019-10-09	$1.84	$1.87	$1.84	$1.86	$1.00	1,019,520
2019-10-08	$1.94	$1.95	$1.85	$1.85	$0.99	2,509,330
2019-10-07	$1.94	$1.94	$1.94	$1.94	$1.04	0
2019-10-04	$1.94	$1.94	$1.94	$1.94	$1.04	0
2019-10-03	$1.94	$1.94	$1.94	$1.94	$1.04	0
2019-10-02	$1.94	$1.94	$1.94	$1.94	$1.04	0
2019-10-01	$1.94	$1.94	$1.94	$1.94	$1.04	0
2019-09-30	$1.94	$1.94	$1.93	$1.94	$1.04	883,570
2019-09-27	$1.92	$1.94	$1.92	$1.94	$1.04	884,820
2019-09-26	$1.97	$1.98	$1.92	$1.93	$1.03	2,101,300
2019-09-25	$1.97	$1.98	$1.95	$1.97	$1.06	950,530
2019-09-24	$1.97	$1.98	$1.97	$1.98	$1.06	1,029,770
2019-09-23	$1.98	$1.98	$1.96	$1.97	$1.06	1,541,030
2019-09-20	$1.97	$1.98	$1.95	$1.95	$1.05	1,376,870
2019-09-19	$1.95	$1.97	$1.94	$1.97	$1.06	1,898,140
2019-09-18	$1.92	$1.95	$1.91	$1.94	$1.04	1,491,900
2019-09-17	$1.94	$1.94	$1.90	$1.91	$1.02	1,553,170
2019-09-16	$1.94	$1.96	$1.93	$1.95	$1.05	874,310
2019-09-13	$1.93	$1.93	$1.93	$1.93	$1.04	0
2019-09-12	$1.93	$1.94	$1.92	$1.93	$1.04	1,298,170
2019-09-11	$1.96	$1.97	$1.92	$1.93	$1.04	2,001,480
2019-09-10	$1.98	$1.98	$1.94	$1.96	$1.05	1,556,220
2019-09-09	$1.96	$1.97	$1.94	$1.97	$1.06	1,678,850
2019-09-06	$1.95	$1.96	$1.92	$1.95	$1.04	1,467,840
2019-09-05	$1.93	$1.96	$1.91	$1.94	$1.04	2,185,980
2019-09-04	$1.92	$1.95	$1.91	$1.91	$1.03	1,791,070
2019-09-03	$1.90	$1.92	$1.90	$1.92	$1.03	1,724,480
2019-09-02	$1.86	$1.92	$1.86	$1.91	$1.02	2,481,070
2019-08-30	$1.88	$1.89	$1.85	$1.86	$1.00	1,393,930
2019-08-29	$1.88	$1.89	$1.88	$1.88	$1.01	1,143,080
2019-08-28	$1.85	$1.89	$1.85	$1.88	$1.01	2,655,870
2019-08-27	$1.83	$1.86	$1.83	$1.85	$0.99	1,094,940
2019-08-26	$1.83	$1.84	$1.81	$1.82	$0.98	1,074,140
2019-08-23	$1.83	$1.85	$1.82	$1.84	$0.99	830,140
2019-08-22	$1.84	$1.84	$1.81	$1.83	$0.98	1,035,700
2019-08-21	$1.83	$1.85	$1.82	$1.83	$0.98	1,007,080
2019-08-20	$1.88	$1.88	$1.82	$1.83	$0.98	2,163,250
2019-08-19	$1.82	$1.86	$1.81	$1.86	$1.00	2,654,180
2019-08-16	$1.79	$1.81	$1.78	$1.80	$0.97	1,455,760
2019-08-15	$1.74	$1.80	$1.71	$1.79	$0.96	1,535,500
2019-08-14	$1.75	$1.78	$1.74	$1.76	$0.95	1,780,960
2019-08-13	$1.73	$1.74	$1.71	$1.73	$0.93	655,980
2019-08-12	$1.72	$1.74	$1.71	$1.74	$0.93	847,190
2019-08-09	$1.74	$1.75	$1.71	$1.72	$0.92	901,180
2019-08-08	$1.70	$1.74	$1.70	$1.73	$0.93	904,960
2019-08-07	$1.73	$1.73	$1.69	$1.70	$0.91	1,100,740
2019-08-06	$1.68	$1.72	$1.67	$1.71	$0.92	2,487,190
2019-08-05	$1.77	$1.77	$1.71	$1.72	$0.92	1,954,070
2019-08-02	$1.73	$1.78	$1.72	$1.77	$0.95	1,790,890
2019-08-01	$1.80	$1.81	$1.74	$1.77	$0.95	2,096,570
2019-07-31	$1.84	$1.84	$1.80	$1.81	$0.97	1,704,830
2019-07-30	$1.80	$1.85	$1.80	$1.83	$0.98	1,654,720
2019-07-29	$1.78	$1.81	$1.78	$1.80	$0.97	1,055,340
2019-07-26	$1.77	$1.79	$1.77	$1.78	$0.96	639,259
2019-07-25	$1.78	$1.78	$1.76	$1.78	$0.95	1,093,080
2019-07-24	$1.74	$1.78	$1.73	$1.77	$0.95	1,839,260
2019-07-23	$1.73	$1.73	$1.71	$1.73	$0.93	409,040
2019-07-22	$1.71	$1.74	$1.70	$1.72	$0.92	921,660
2019-07-19	$1.72	$1.74	$1.71	$1.71	$0.92	1,273,660
2019-07-18	$1.76	$1.76	$1.71	$1.71	$0.92	1,472,440
2019-07-17	$1.76	$1.77	$1.75	$1.76	$0.95	658,870
2019-07-16	$1.77	$1.78	$1.75	$1.76	$0.94	953,500
2019-07-15	$1.75	$1.79	$1.72	$1.78	$0.95	1,476,260
2019-07-12	$1.73	$1.75	$1.72	$1.75	$0.94	1,729,990
2019-07-11	$1.71	$1.73	$1.71	$1.72	$0.92	1,023,470
2019-07-10	$1.74	$1.75	$1.71	$1.71	$0.92	1,398,130
2019-07-09	$1.73	$1.74	$1.72	$1.74	$0.93	1,058,970
2019-07-08	$1.79	$1.79	$1.71	$1.72	$0.93	2,371,210
2019-07-05	$1.82	$1.85	$1.79	$1.80	$0.96	2,412,670
2019-07-04	$1.86	$1.86	$1.80	$1.82	$0.98	1,941,010
2019-07-03	$1.88	$1.88	$1.85	$1.86	$1.00	710,210
2019-07-02	$1.87	$1.88	$1.86	$1.88	$1.01	1,323,600
2019-07-01	$1.85	$1.87	$1.83	$1.86	$1.00	1,878,990
2019-06-28	$1.80	$1.84	$1.79	$1.82	$0.98	1,679,770
2019-06-27	$2.37	$2.40	$2.36	$2.39	$0.97	1,577,960
2019-06-26	$2.32	$2.38	$2.32	$2.37	$0.96	1,217,300
2019-06-25	$2.39	$2.39	$2.32	$2.35	$0.95	1,979,240
2019-06-24	$2.38	$2.41	$2.35	$2.40	$0.97	1,646,370
2019-06-21	$2.29	$2.39	$2.29	$2.39	$0.97	2,701,700
2019-06-20	$2.26	$2.29	$2.24	$2.29	$0.92	1,435,130
2019-06-19	$2.27	$2.28	$2.25	$2.26	$0.91	934,690
2019-06-18	$2.25	$2.25	$2.23	$2.24	$0.90	435,230
2019-06-17	$2.24	$2.26	$2.22	$2.25	$0.91	581,940
2019-06-14	$2.24	$2.27	$2.21	$2.24	$0.90	1,362,780
2019-06-13	$2.22	$2.25	$2.21	$2.24	$0.90	1,033,920
2019-06-12	$2.20	$2.22	$2.18	$2.22	$0.89	952,960
2019-06-11	$2.12	$2.20	$2.11	$2.19	$0.88	1,275,960
2019-06-10	$2.11	$2.12	$2.10	$2.12	$0.86	467,050
2019-06-07	$2.10	$2.10	$2.10	$2.10	$0.85	0
2019-06-06	$2.12	$2.12	$2.09	$2.10	$0.85	409,830
2019-06-05	$2.10	$2.12	$2.09	$2.12	$0.85	811,130
2019-06-04	$2.10	$2.11	$2.08	$2.09	$0.84	314,100
2019-06-03	$2.08	$2.12	$2.06	$2.10	$0.85	909,100
2019-05-31	$2.07	$2.08	$2.05	$2.06	$0.83	327,780
2019-05-30	$2.07	$2.07	$2.04	$2.07	$0.84	600,160
2019-05-29	$2.07	$2.09	$2.05	$2.07	$0.84	497,290
2019-05-28	$2.09	$2.11	$2.07	$2.09	$0.84	699,560
2019-05-27	$2.05	$2.12	$2.03	$2.11	$0.85	966,240
2019-05-24	$2.14	$2.14	$2.03	$2.05	$0.83	1,538,610
2019-05-23	$2.19	$2.19	$2.12	$2.14	$0.86	776,500
2019-05-22	$2.17	$2.18	$2.15	$2.18	$0.88	493,800
2019-05-21	$2.14	$2.19	$2.13	$2.17	$0.88	689,150
2019-05-20	$2.14	$2.16	$2.12	$2.13	$0.86	582,600
2019-05-17	$2.17	$2.19	$2.12	$2.14	$0.86	811,450
2019-05-16	$2.18	$2.18	$2.16	$2.17	$0.88	527,160
2019-05-15	$2.16	$2.18	$2.15	$2.18	$0.88	830,960
2019-05-14	$2.15	$2.18	$2.13	$2.15	$0.87	633,800
2019-05-13	$2.17	$2.19	$2.16	$2.17	$0.87	669,100
2019-05-10	$2.14	$2.20	$2.13	$2.19	$0.89	1,414,190
2019-05-09	$2.13	$2.15	$2.12	$2.12	$0.86	923,100
2019-05-08	$2.13	$2.17	$2.11	$2.14	$0.86	1,071,800
2019-05-07	$2.15	$2.18	$2.10	$2.15	$0.87	1,225,810
2019-05-06	$2.25	$2.25	$2.14	$2.15	$0.87	3,010,100
2019-05-03	$2.31	$2.31	$2.31	$2.31	$0.93	0
2019-05-02	$2.31	$2.31	$2.31	$2.31	$0.93	0
2019-05-01	$2.31	$2.31	$2.31	$2.31	$0.93	0
2019-04-30	$2.27	$2.32	$2.27	$2.31	$0.93	794,710
2019-04-29	$2.31	$2.33	$2.26	$2.28	$0.92	1,374,600
2019-04-26	$2.28	$2.33	$2.27	$2.31	$0.93	1,051,620
2019-04-25	$2.32	$2.33	$2.28	$2.29	$0.92	1,052,170
2019-04-24	$2.29	$2.33	$2.27	$2.32	$0.94	1,122,980
2019-04-23	$2.28	$2.30	$2.27	$2.28	$0.92	757,900
2019-04-22	$2.33	$2.33	$2.28	$2.29	$0.92	1,139,320
2019-04-19	$2.31	$2.34	$2.29	$2.33	$0.94	1,584,790
2019-04-18	$2.31	$2.31	$2.28	$2.30	$0.93	881,600
2019-04-17	$2.31	$2.32	$2.29	$2.30	$0.93	990,300
2019-04-16	$2.20	$2.34	$2.20	$2.31	$0.93	2,773,350
2019-04-15	$2.23	$2.26	$2.21	$2.22	$0.89	1,601,720
2019-04-12	$2.15	$2.18	$2.14	$2.18	$0.88	386,200
2019-04-11	$2.17	$2.18	$2.14	$2.15	$0.87	696,320
2019-04-10	$2.18	$2.18	$2.14	$2.17	$0.88	942,400
2019-04-09	$2.18	$2.21	$2.17	$2.19	$0.88	662,470
2019-04-08	$2.23	$2.25	$2.18	$2.18	$0.88	1,509,300
2019-04-05	$2.24	$2.24	$2.24	$2.24	$0.90	0
2019-04-04	$2.22	$2.26	$2.21	$2.24	$0.90	1,427,830
2019-04-03	$2.23	$2.24	$2.20	$2.22	$0.90	999,140
2019-04-02	$2.27	$2.27	$2.22	$2.23	$0.90	954,500
2019-04-01	$2.22	$2.25	$2.22	$2.25	$0.91	1,672,560
2019-03-29	$2.14	$2.22	$2.12	$2.22	$0.90	1,560,620
2019-03-28	$2.13	$2.16	$2.11	$2.14	$0.86	691,920
2019-03-27	$2.14	$2.15	$2.10	$2.14	$0.86	682,430
2019-03-26	$2.19	$2.20	$2.13	$2.13	$0.86	1,342,570
2019-03-25	$2.18	$2.22	$2.18	$2.19	$0.88	1,019,370
2019-03-22	$2.24	$2.24	$2.19	$2.22	$0.90	770,010
2019-03-21	$2.19	$2.24	$2.19	$2.24	$0.90	889,750
2019-03-20	$2.24	$2.24	$2.18	$2.22	$0.90	903,120
2019-03-19	$2.23	$2.26	$2.22	$2.24	$0.90	1,274,960
2019-03-18	$2.16	$2.24	$2.14	$2.23	$0.90	1,928,040
2019-03-15	$2.14	$2.18	$2.13	$2.17	$0.87	1,518,070
2019-03-14	$2.14	$2.14	$2.08	$2.13	$0.86	2,044,000
2019-03-13	$2.24	$2.24	$2.10	$2.14	$0.86	3,768,320
2019-03-12	$2.28	$2.30	$2.23	$2.25	$0.91	2,424,340
2019-03-11	$2.22	$2.29	$2.20	$2.28	$0.92	2,487,830
2019-03-08	$2.21	$2.33	$2.19	$2.22	$0.89	3,657,990
2019-03-07	$2.31	$2.33	$2.21	$2.27	$0.91	3,975,110
2019-03-06	$2.20	$2.33	$2.20	$2.31	$0.93	4,601,510
2019-03-05	$2.13	$2.20	$2.12	$2.20	$0.89	2,371,830
2019-03-04	$2.01	$2.15	$2.01	$2.14	$0.86	7,436,180
2019-03-01	$2.00	$2.01	$1.99	$2.01	$0.81	1,168,890
2019-02-28	$1.99	$2.00	$1.98	$1.99	$0.80	876,200
2019-02-27	$1.98	$2.01	$1.97	$1.98	$0.80	1,840,460
2019-02-26	$2.01	$2.03	$1.98	$1.98	$0.80	2,398,150
2019-02-25	$1.91	$2.04	$1.91	$2.00	$0.81	3,272,720
2019-02-22	$1.87	$1.91	$1.86	$1.90	$0.77	1,094,150
2019-02-21	$1.86	$1.90	$1.85	$1.87	$0.76	1,539,690
2019-02-20	$1.86	$1.87	$1.85	$1.86	$0.75	787,700
2019-02-19	$1.86	$1.89	$1.86	$1.87	$0.75	1,639,420
2019-02-18	$1.84	$1.86	$1.84	$1.86	$0.75	1,156,330
2019-02-15	$1.84	$1.85	$1.83	$1.84	$0.74	663,280
2019-02-14	$1.84	$1.85	$1.83	$1.84	$0.74	853,460
2019-02-13	$1.82	$1.84	$1.82	$1.84	$0.74	1,344,430
2019-02-12	$1.84	$1.84	$1.82	$1.83	$0.74	599,800
2019-02-11	$1.82	$1.83	$1.81	$1.83	$0.74	1,065,300
2019-02-08	$1.82	$1.82	$1.82	$1.82	$0.74	0
2019-02-07	$1.82	$1.82	$1.82	$1.82	$0.74	0
2019-02-06	$1.82	$1.82	$1.82	$1.82	$0.74	0
2019-02-05	$1.82	$1.82	$1.82	$1.82	$0.74	0
2019-02-04	$1.82	$1.82	$1.82	$1.82	$0.74	0
2019-02-01	$1.79	$1.82	$1.79	$1.82	$0.74	1,397,130
2019-01-31	$1.79	$1.79	$1.77	$1.79	$0.72	548,600
2019-01-30	$1.79	$1.80	$1.78	$1.78	$0.72	395,590
2019-01-29	$1.80	$1.80	$1.77	$1.79	$0.72	323,000
2019-01-28	$1.79	$1.81	$1.79	$1.79	$0.72	314,900
2019-01-25	$1.81	$1.81	$1.79	$1.80	$0.73	287,300
2019-01-24	$1.78	$1.81	$1.77	$1.80	$0.73	937,810
2019-01-23	$1.77	$1.79	$1.77	$1.77	$0.72	474,300
2019-01-22	$1.78	$1.79	$1.77	$1.77	$0.72	715,110
2019-01-21	$1.79	$1.80	$1.78	$1.79	$0.72	826,010
2019-01-18	$1.79	$1.80	$1.78	$1.79	$0.72	692,600
2019-01-17	$1.81	$1.82	$1.79	$1.79	$0.72	909,760
2019-01-16	$1.79	$1.82	$1.79	$1.81	$0.73	1,613,250
2019-01-15	$1.76	$1.80	$1.76	$1.80	$0.73	1,892,470
2019-01-14	$1.76	$1.77	$1.75	$1.76	$0.71	172,400
2019-01-11	$1.77	$1.78	$1.75	$1.76	$0.71	404,300
2019-01-10	$1.76	$1.77	$1.75	$1.77	$0.71	831,500
2019-01-09	$1.75	$1.77	$1.73	$1.75	$0.71	824,220
2019-01-08	$1.74	$1.75	$1.73	$1.74	$0.70	378,330
2019-01-07	$1.74	$1.74	$1.73	$1.74	$0.70	509,050
2019-01-04	$1.70	$1.74	$1.70	$1.74	$0.70	608,580
2019-01-03	$1.71	$1.73	$1.71	$1.71	$0.69	426,340
2019-01-02	$1.71	$1.72	$1.69	$1.71	$0.69	208,730
2019-01-01	$1.70	$1.70	$1.70	$1.70	$0.69	0
2018-12-31	$1.70	$1.70	$1.70	$1.70	$0.69	0
2018-12-28	$1.70	$1.72	$1.70	$1.70	$0.69	300,000
2018-12-27	$1.73	$1.73	$1.71	$1.72	$0.69	330,100
2018-12-26	$1.73	$1.73	$1.71	$1.72	$0.69	324,210
2018-12-25	$1.73	$1.73	$1.69	$1.73	$0.70	591,300
2018-12-24	$1.70	$1.73	$1.70	$1.73	$0.70	503,360
2018-12-21	$1.73	$1.73	$1.71	$1.71	$0.69	383,150
2018-12-20	$1.71	$1.73	$1.70	$1.72	$0.69	300,650
2018-12-19	$1.73	$1.73	$1.71	$1.72	$0.69	232,300
2018-12-18	$1.73	$1.74	$1.71	$1.73	$0.70	353,490
2018-12-17	$1.72	$1.74	$1.71	$1.73	$0.70	294,760
2018-12-14	$1.77	$1.77	$1.73	$1.73	$0.70	228,040
2018-12-13	$1.74	$1.76	$1.74	$1.76	$0.71	404,940
2018-12-12	$1.75	$1.76	$1.73	$1.75	$0.70	298,300
2018-12-11	$1.76	$1.76	$1.73	$1.75	$0.71	128,400
2018-12-10	$1.75	$1.77	$1.74	$1.76	$0.71	370,500
2018-12-07	$1.76	$1.77	$1.75	$1.77	$0.71	227,800
2018-12-06	$1.76	$1.78	$1.75	$1.76	$0.71	433,800
2018-12-05	$1.77	$1.78	$1.76	$1.78	$0.72	451,100
2018-12-04	$1.78	$1.79	$1.77	$1.78	$0.72	371,310
2018-12-03	$1.79	$1.80	$1.77	$1.78	$0.72	969,870
2018-11-30	$1.75	$1.76	$1.72	$1.75	$0.71	607,900
2018-11-29	$1.77	$1.78	$1.73	$1.75	$0.70	467,400
2018-11-28	$1.73	$1.76	$1.72	$1.76	$0.71	328,880
2018-11-27	$1.73	$1.75	$1.73	$1.74	$0.70	370,500
2018-11-26	$1.73	$1.75	$1.72	$1.73	$0.70	515,030
2018-11-23	$1.78	$1.78	$1.74	$1.74	$0.70	713,400
2018-11-22	$1.78	$1.79	$1.77	$1.78	$0.72	231,200
2018-11-21	$1.75	$1.79	$1.74	$1.78	$0.72	812,980
2018-11-20	$1.78	$1.78	$1.75	$1.76	$0.71	542,300
2018-11-19	$1.80	$1.81	$1.77	$1.78	$0.72	672,090
2018-11-16	$1.80	$1.83	$1.79	$1.80	$0.73	1,292,940
2018-11-15	$1.77	$1.80	$1.76	$1.80	$0.73	854,640
2018-11-14	$1.77	$1.79	$1.77	$1.77	$0.72	380,620
2018-11-13	$1.77	$1.79	$1.76	$1.79	$0.72	841,030
2018-11-12	$1.74	$1.79	$1.72	$1.78	$0.72	1,351,520
2018-11-09	$1.71	$1.74	$1.71	$1.74	$0.70	421,830
2018-11-08	$1.73	$1.75	$1.70	$1.73	$0.70	483,760
2018-11-07	$1.72	$1.76	$1.72	$1.73	$0.70	386,600
2018-11-06	$1.75	$1.75	$1.71	$1.73	$0.70	562,060
2018-11-05	$1.77	$1.77	$1.73	$1.75	$0.71	524,000
2018-11-02	$1.76	$1.77	$1.74	$1.77	$0.71	787,550
2018-11-01	$1.75	$1.77	$1.73	$1.74	$0.70	984,390
2018-10-31	$1.69	$1.74	$1.68	$1.73	$0.70	690,260
2018-10-30	$1.68	$1.70	$1.66	$1.70	$0.68	496,900
2018-10-29	$1.72	$1.72	$1.68	$1.68	$0.68	445,400
2018-10-26	$1.71	$1.75	$1.69	$1.71	$0.69	350,350
2018-10-25	$1.68	$1.72	$1.67	$1.71	$0.69	1,018,170
2018-10-24	$1.72	$1.74	$1.70	$1.72	$0.69	705,900
2018-10-23	$1.75	$1.75	$1.71	$1.72	$0.69	1,205,730
2018-10-22	$1.70	$1.76	$1.68	$1.75	$0.71	2,013,800
2018-10-19	$1.60	$1.69	$1.59	$1.68	$0.68	1,958,220
2018-10-18	$1.62	$1.65	$1.61	$1.61	$0.65	1,208,620
2018-10-17	$1.60	$1.63	$1.57	$1.62	$0.65	1,467,160
2018-10-16	$1.63	$1.64	$1.54	$1.54	$0.62	1,062,500
2018-10-15	$1.62	$1.64	$1.61	$1.63	$0.66	496,500
2018-10-12	$1.59	$1.64	$1.56	$1.62	$0.65	1,131,080
2018-10-11	$1.65	$1.67	$1.59	$1.59	$0.64	1,764,880
2018-10-10	$1.72	$1.73	$1.68	$1.69	$0.68	1,129,510
2018-10-09	$1.75	$1.77	$1.72	$1.72	$0.69	904,100
2018-10-08	$1.80	$1.80	$1.75	$1.75	$0.71	1,304,600
2018-10-05	$1.82	$1.82	$1.82	$1.82	$0.73	0
2018-10-04	$1.82	$1.82	$1.82	$1.82	$0.73	0
2018-10-03	$1.82	$1.82	$1.82	$1.82	$0.73	0
2018-10-02	$1.82	$1.82	$1.82	$1.82	$0.73	0
2018-10-01	$1.82	$1.82	$1.82	$1.82	$0.73	0
2018-09-28	$1.81	$1.82	$1.80	$1.82	$0.73	639,560
2018-09-27	$1.81	$1.82	$1.80	$1.81	$0.73	491,930
2018-09-26	$1.81	$1.83	$1.80	$1.81	$0.73	769,080
2018-09-25	$1.83	$1.83	$1.82	$1.82	$0.74	327,070
2018-09-24	$1.83	$1.83	$1.83	$1.83	$0.74	0
2018-09-21	$1.83	$1.83	$1.80	$1.83	$0.74	857,340
2018-09-20	$1.82	$1.83	$1.81	$1.82	$0.73	312,320
2018-09-19	$1.81	$1.83	$1.81	$1.83	$0.74	682,630
2018-09-18	$1.80	$1.81	$1.79	$1.81	$0.73	404,940
2018-09-17	$1.79	$1.81	$1.79	$1.80	$0.73	165,630
2018-09-14	$1.83	$1.83	$1.79	$1.80	$0.73	336,000
2018-09-13	$1.80	$1.83	$1.80	$1.82	$0.73	681,410
2018-09-12	$1.79	$1.81	$1.79	$1.79	$0.72	436,840
2018-09-11	$1.79	$1.82	$1.79	$1.81	$0.73	608,690
2018-09-10	$1.80	$1.81	$1.78	$1.79	$0.72	664,980
2018-09-07	$1.85	$1.86	$1.79	$1.81	$0.73	1,449,500
2018-09-06	$1.83	$1.85	$1.83	$1.84	$0.74	801,360
2018-09-05	$1.85	$1.85	$1.83	$1.83	$0.74	611,950
2018-09-04	$1.81	$1.85	$1.81	$1.85	$0.75	1,008,420
2018-09-03	$1.81	$1.82	$1.78	$1.81	$0.73	594,130
2018-08-31	$1.80	$1.81	$1.79	$1.81	$0.73	439,530
2018-08-30	$1.83	$1.84	$1.80	$1.81	$0.73	540,300
2018-08-29	$1.84	$1.84	$1.82	$1.83	$0.74	399,460
2018-08-28	$1.84	$1.84	$1.82	$1.83	$0.74	439,310
2018-08-27	$1.80	$1.84	$1.79	$1.83	$0.74	699,580
2018-08-24	$1.81	$1.82	$1.79	$1.79	$0.72	410,310
2018-08-23	$1.82	$1.83	$1.81	$1.82	$0.73	541,110
2018-08-22	$1.82	$1.82	$1.80	$1.81	$0.73	294,380
2018-08-21	$1.82	$1.83	$1.80	$1.82	$0.74	755,300
2018-08-20	$1.78	$1.82	$1.76	$1.82	$0.73	1,033,550
2018-08-17	$1.84	$1.85	$1.76	$1.78	$0.72	1,800,800
2018-08-16	$1.81	$1.84	$1.81	$1.83	$0.74	767,500
2018-08-15	$1.87	$1.87	$1.82	$1.84	$0.74	1,273,360
2018-08-14	$1.87	$1.87	$1.86	$1.86	$0.75	866,700
2018-08-13	$1.84	$1.87	$1.83	$1.87	$0.75	1,410,210
2018-08-10	$1.84	$1.86	$1.83	$1.85	$0.74	726,800
2018-08-09	$1.78	$1.86	$1.78	$1.85	$0.75	1,836,530
2018-08-08	$1.83	$1.84	$1.76	$1.78	$0.72	1,373,350
2018-08-07	$1.77	$1.83	$1.77	$1.83	$0.74	1,001,770
2018-08-06	$1.81	$1.81	$1.77	$1.78	$0.72	844,700
2018-08-03	$1.81	$1.82	$1.79	$1.81	$0.73	763,480
2018-08-02	$1.87	$1.87	$1.75	$1.81	$0.73	2,456,330
2018-08-01	$1.87	$1.89	$1.86	$1.87	$0.75	701,200
2018-07-31	$1.87	$1.87	$1.85	$1.86	$0.75	560,440
2018-07-30	$1.87	$1.89	$1.85	$1.86	$0.75	690,600
2018-07-27	$1.88	$1.88	$1.86	$1.87	$0.76	907,570
2018-07-26	$1.91	$1.92	$1.87	$1.88	$0.76	1,379,910
2018-07-25	$1.91	$1.93	$1.90	$1.91	$0.77	527,370
2018-07-24	$1.92	$1.93	$1.89	$1.91	$0.77	974,440
2018-07-23	$1.92	$1.93	$1.90	$1.92	$0.78	1,168,670
2018-07-20	$1.91	$1.92	$1.88	$1.91	$0.77	1,180,770
2018-07-19	$1.91	$1.92	$1.89	$1.90	$0.77	699,060
2018-07-18	$1.91	$1.93	$1.90	$1.91	$0.77	1,613,940
2018-07-17	$1.91	$1.91	$1.89	$1.91	$0.77	524,900
2018-07-16	$1.87	$1.92	$1.87	$1.91	$0.77	1,364,140
2018-07-13	$1.90	$1.90	$1.87	$1.89	$0.76	587,300
2018-07-12	$1.86	$1.90	$1.85	$1.89	$0.76	1,839,680
2018-07-11	$1.88	$1.88	$1.82	$1.85	$0.75	1,584,670
2018-07-10	$1.90	$1.90	$1.87	$1.89	$0.76	1,021,200
2018-07-09	$1.90	$1.92	$1.89	$1.90	$0.77	975,300
2018-07-06	$1.89	$1.93	$1.85	$1.90	$0.77	2,103,850
2018-07-05	$1.88	$1.91	$1.87	$1.89	$0.76	1,290,190
2018-07-04	$1.91	$1.92	$1.89	$1.89	$0.76	1,663,650
2018-07-03	$1.87	$1.92	$1.86	$1.91	$0.77	2,114,130
2018-07-02	$1.90	$1.90	$1.85	$1.87	$0.76	1,647,930
2018-06-29	$1.85	$1.90	$1.84	$1.90	$0.76	2,488,770
2018-06-28	$1.82	$1.85	$1.82	$1.84	$0.74	951,910
2018-06-27	$1.82	$1.84	$1.81	$1.83	$0.74	1,146,250
2018-06-26	$1.77	$1.83	$1.75	$1.82	$0.73	1,293,070
2018-06-25	$1.80	$1.82	$1.79	$1.79	$0.72	988,170
2018-06-22	$1.77	$1.81	$1.74	$1.80	$0.73	910,740
2018-06-21	$1.79	$1.80	$1.77	$1.77	$0.71	1,145,620
2018-06-20	$1.72	$1.80	$1.71	$1.79	$0.72	1,367,110
2018-06-19	$1.80	$1.80	$1.68	$1.74	$0.70	2,521,410
2018-06-18	$1.81	$1.81	$1.81	$1.81	$0.73	0
2018-06-15	$1.85	$1.85	$1.80	$1.81	$0.73	7,700,170
2018-06-14	$1.84	$1.86	$1.81	$1.85	$0.75	2,053,790
2018-06-13	$1.79	$1.85	$1.79	$1.85	$0.74	3,557,760
2018-06-12	$1.72	$1.80	$1.72	$1.79	$0.72	3,336,230
2018-06-11	$1.72	$1.73	$1.72	$1.72	$0.69	483,830
2018-06-08	$1.72	$1.73	$1.71	$1.72	$0.69	1,078,220
2018-06-07	$1.71	$1.72	$1.70	$1.71	$0.69	1,117,200
2018-06-06	$1.72	$1.72	$1.71	$1.72	$0.69	1,118,920
2018-06-05	$1.69	$1.72	$1.68	$1.72	$0.69	1,336,580
2018-06-04	$1.64	$1.69	$1.64	$1.68	$0.68	1,073,290
2018-06-01	$1.65	$1.66	$1.62	$1.65	$0.66	1,635,470
2018-05-31	$1.70	$1.70	$1.60	$1.64	$0.66	3,162,630
2018-05-30	$1.72	$1.72	$1.67	$1.68	$0.68	2,398,860
2018-05-29	$1.72	$1.75	$1.71	$1.73	$0.70	1,171,590
2018-05-28	$1.75	$1.77	$1.71	$1.71	$0.69	1,523,210
2018-05-25	$1.78	$1.80	$1.75	$1.75	$0.71	1,024,690
2018-05-24	$1.87	$1.87	$1.76	$1.78	$0.72	3,461,610
2018-05-23	$1.88	$1.89	$1.87	$1.87	$0.76	562,120
2018-05-22	$1.89	$1.89	$1.87	$1.89	$0.76	653,700
2018-05-21	$1.88	$1.90	$1.87	$1.89	$0.76	1,420,410
2018-05-18	$1.86	$1.87	$1.85	$1.87	$0.75	776,970
2018-05-17	$1.86	$1.87	$1.85	$1.86	$0.75	507,600
2018-05-16	$1.87	$1.88	$1.86	$1.86	$0.75	700,550
2018-05-15	$1.85	$1.88	$1.85	$1.87	$0.75	802,370
2018-05-14	$1.86	$1.88	$1.83	$1.85	$0.74	1,398,690
2018-05-11	$1.88	$1.88	$1.85	$1.86	$0.75	1,083,560
2018-05-10	$1.90	$1.91	$1.86	$1.88	$0.76	1,052,800
2018-05-09	$1.89	$1.90	$1.88	$1.90	$0.77	762,800
2018-05-08	$1.88	$1.89	$1.86	$1.89	$0.76	754,800
2018-05-07	$1.85	$1.90	$1.85	$1.90	$0.75	2,151,020
2018-05-04	$1.85	$1.86	$1.84	$1.85	$0.73	511,200
2018-05-03	$1.85	$1.86	$1.80	$1.86	$0.74	1,436,030
2018-05-02	$1.86	$1.88	$1.82	$1.85	$0.73	953,410
2018-05-01	$1.86	$1.86	$1.86	$1.86	$0.74	0
2018-04-30	$1.86	$1.86	$1.86	$1.86	$0.74	0
2018-04-27	$1.86	$1.88	$1.83	$1.86	$0.74	985,090
2018-04-26	$1.87	$1.87	$1.85	$1.85	$0.73	1,066,870
2018-04-25	$1.83	$1.88	$1.82	$1.87	$0.74	2,425,740
2018-04-24	$1.79	$1.83	$1.79	$1.83	$0.73	1,812,360
2018-04-23	$1.83	$1.84	$1.75	$1.78	$0.71	2,193,810
2018-04-20	$1.85	$1.87	$1.82	$1.83	$0.73	1,284,270
2018-04-19	$1.87	$1.88	$1.85	$1.86	$0.74	1,342,170
2018-04-18	$1.84	$1.88	$1.81	$1.87	$0.74	2,371,600
2018-04-17	$1.87	$1.87	$1.81	$1.84	$0.73	1,564,450
2018-04-16	$1.83	$1.87	$1.81	$1.87	$0.74	3,932,350
2018-04-13	$1.82	$1.84	$1.81	$1.83	$0.73	1,432,690
2018-04-12	$1.83	$1.83	$1.80	$1.80	$0.72	930,910
2018-04-11	$1.80	$1.84	$1.80	$1.82	$0.72	2,341,640
2018-04-10	$1.79	$1.80	$1.75	$1.78	$0.71	1,102,780
2018-04-09	$1.74	$1.81	$1.74	$1.80	$0.71	1,114,970
2018-04-06	$1.78	$1.78	$1.78	$1.78	$0.71	0
2018-04-05	$1.78	$1.78	$1.78	$1.78	$0.71	0
2018-04-04	$1.81	$1.82	$1.78	$1.78	$0.71	1,655,500
2018-04-03	$1.83	$1.83	$1.79	$1.81	$0.72	1,748,330
2018-04-02	$1.84	$1.86	$1.82	$1.84	$0.73	1,609,020
2018-03-30	$1.81	$1.85	$1.80	$1.84	$0.73	2,941,550
2018-03-29	$1.79	$1.82	$1.77	$1.80	$0.71	2,243,290
2018-03-28	$1.78	$1.80	$1.77	$1.79	$0.71	1,421,180
2018-03-27	$1.75	$1.81	$1.75	$1.80	$0.71	2,935,350
2018-03-26	$1.69	$1.75	$1.68	$1.74	$0.69	1,519,240
2018-03-23	$1.69	$1.75	$1.68	$1.71	$0.68	2,496,900
2018-03-22	$1.73	$1.77	$1.73	$1.75	$0.69	896,020
2018-03-21	$1.78	$1.79	$1.73	$1.73	$0.69	1,292,870
2018-03-20	$1.77	$1.79	$1.74	$1.78	$0.71	1,231,540
2018-03-19	$1.73	$1.77	$1.72	$1.77	$0.70	1,957,100
2018-03-16	$1.75	$1.75	$1.71	$1.72	$0.68	1,488,190
2018-03-15	$1.73	$1.75	$1.72	$1.74	$0.69	1,588,310
2018-03-14	$1.76	$1.78	$1.74	$1.74	$0.69	1,769,690
2018-03-13	$1.80	$1.80	$1.75	$1.76	$0.70	1,693,570
2018-03-12	$1.83	$1.84	$1.79	$1.80	$0.71	1,960,940
2018-03-09	$1.77	$1.82	$1.74	$1.80	$0.71	2,055,080
2018-03-08	$1.76	$1.78	$1.75	$1.77	$0.70	1,008,020
2018-03-07	$1.77	$1.79	$1.75	$1.76	$0.70	1,288,020
2018-03-06	$1.81	$1.81	$1.74	$1.76	$0.70	3,220,600
2018-03-05	$1.79	$1.82	$1.78	$1.81	$0.72	2,112,230
2018-03-02	$1.81	$1.83	$1.79	$1.79	$0.71	3,449,470
2018-03-01	$1.73	$1.84	$1.71	$1.83	$0.73	5,647,620
2018-02-28	$1.70	$1.76	$1.68	$1.74	$0.69	3,121,970
2018-02-27	$1.67	$1.73	$1.67	$1.70	$0.68	3,390,330
2018-02-26	$1.64	$1.68	$1.64	$1.67	$0.66	1,891,030
2018-02-23	$1.64	$1.64	$1.62	$1.63	$0.65	677,690
2018-02-22	$1.63	$1.65	$1.62	$1.63	$0.65	1,211,220
2018-02-21	$1.62	$1.62	$1.62	$1.62	$0.64	0
2018-02-20	$1.62	$1.62	$1.62	$1.62	$0.64	0
2018-02-19	$1.62	$1.62	$1.62	$1.62	$0.64	0
2018-02-16	$1.62	$1.62	$1.62	$1.62	$0.64	0
2018-02-15	$1.62	$1.62	$1.62	$1.62	$0.64	0
2018-02-14	$1.62	$1.63	$1.60	$1.62	$0.64	643,170
2018-02-13	$1.61	$1.64	$1.61	$1.62	$0.64	1,823,430
2018-02-12	$1.56	$1.62	$1.56	$1.61	$0.64	2,089,770
2018-02-09	$1.55	$1.56	$1.52	$1.56	$0.62	994,200
2018-02-08	$1.54	$1.58	$1.54	$1.58	$0.63	666,380
2018-02-07	$1.56	$1.59	$1.51	$1.55	$0.62	901,130
2018-02-06	$1.59	$1.61	$1.55	$1.55	$0.62	1,253,660
2018-02-05	$1.58	$1.61	$1.57	$1.60	$0.64	986,120
2018-02-02	$1.57	$1.59	$1.55	$1.59	$0.63	627,900
2018-02-01	$1.60	$1.61	$1.56	$1.57	$0.62	1,274,970
2018-01-31	$1.59	$1.62	$1.59	$1.61	$0.64	749,770
2018-01-30	$1.57	$1.61	$1.57	$1.59	$0.63	400,220
2018-01-29	$1.63	$1.63	$1.59	$1.59	$0.63	1,026,500
2018-01-26	$1.61	$1.63	$1.61	$1.62	$0.64	501,060
2018-01-25	$1.62	$1.64	$1.61	$1.61	$0.64	1,140,200
2018-01-24	$1.58	$1.63	$1.57	$1.62	$0.64	1,283,600
2018-01-23	$1.60	$1.60	$1.57	$1.58	$0.63	810,800
2018-01-22	$1.56	$1.60	$1.56	$1.59	$0.63	1,479,860
2018-01-19	$1.58	$1.58	$1.55	$1.56	$0.62	407,580
2018-01-18	$1.55	$1.56	$1.55	$1.55	$0.62	380,300
2018-01-17	$1.56	$1.56	$1.52	$1.55	$0.61	723,720
2018-01-16	$1.55	$1.59	$1.55	$1.55	$0.62	850,070
2018-01-15	$1.57	$1.58	$1.55	$1.55	$0.61	558,980
2018-01-12	$1.58	$1.59	$1.56	$1.56	$0.62	763,000
2018-01-11	$1.54	$1.60	$1.54	$1.58	$0.63	1,864,390
2018-01-10	$1.54	$1.54	$1.53	$1.54	$0.61	310,400
2018-01-09	$1.53	$1.55	$1.53	$1.53	$0.61	323,740
2018-01-08	$1.56	$1.56	$1.53	$1.53	$0.61	476,020
2018-01-05	$1.55	$1.56	$1.54	$1.55	$0.62	575,900
2018-01-04	$1.51	$1.55	$1.51	$1.54	$0.61	656,640
2018-01-03	$1.53	$1.53	$1.51	$1.52	$0.60	398,940
2018-01-02	$1.51	$1.52	$1.51	$1.52	$0.60	428,710
2018-01-01	$1.51	$1.51	$1.51	$1.51	$0.60	0
2017-12-29	$1.50	$1.51	$1.50	$1.51	$0.60	204,300
2017-12-28	$1.50	$1.51	$1.49	$1.50	$0.60	143,440
2017-12-27	$1.50	$1.51	$1.49	$1.50	$0.60	163,180
2017-12-26	$1.50	$1.50	$1.49	$1.50	$0.60	231,100
2017-12-25	$1.51	$1.51	$1.50	$1.50	$0.60	106,300
2017-12-22	$1.50	$1.50	$1.50	$1.50	$0.60	73,600
2017-12-21	$1.51	$1.51	$1.49	$1.50	$0.60	279,690
2017-12-20	$1.52	$1.52	$1.50	$1.51	$0.60	287,100
2017-12-19	$1.50	$1.51	$1.50	$1.51	$0.60	432,670
2017-12-18	$1.51	$1.51	$1.49	$1.50	$0.59	201,460
2017-12-15	$1.51	$1.52	$1.50	$1.50	$0.60	470,820
2017-12-14	$1.51	$1.51	$1.48	$1.51	$0.60	405,160
2017-12-13	$1.47	$1.50	$1.47	$1.50	$0.59	267,670
2017-12-12	$1.50	$1.50	$1.48	$1.49	$0.59	300,980
2017-12-11	$1.47	$1.51	$1.47	$1.49	$0.59	866,050
2017-12-08	$1.44	$1.46	$1.43	$1.46	$0.58	352,990
2017-12-07	$1.42	$1.44	$1.41	$1.44	$0.57	137,690
2017-12-06	$1.43	$1.45	$1.41	$1.45	$0.57	530,520
2017-12-05	$1.51	$1.52	$1.43	$1.45	$0.57	1,194,100
2017-12-04	$1.51	$1.52	$1.51	$1.51	$0.60	176,770
2017-12-01	$1.51	$1.53	$1.51	$1.52	$0.60	173,430
2017-11-30	$1.51	$1.53	$1.50	$1.51	$0.60	451,340
2017-11-29	$1.51	$1.52	$1.50	$1.51	$0.60	329,810
2017-11-28	$1.51	$1.52	$1.51	$1.52	$0.60	210,370
2017-11-27	$1.51	$1.52	$1.50	$1.51	$0.60	495,710
2017-11-24	$1.51	$1.52	$1.51	$1.52	$0.60	372,690
2017-11-23	$1.55	$1.55	$1.52	$1.52	$0.60	373,090
2017-11-22	$1.53	$1.55	$1.53	$1.55	$0.61	403,360
2017-11-21	$1.55	$1.55	$1.52	$1.54	$0.61	501,250
2017-11-20	$1.51	$1.54	$1.50	$1.54	$0.61	582,990
2017-11-17	$1.56	$1.56	$1.51	$1.52	$0.60	901,700
2017-11-16	$1.56	$1.57	$1.55	$1.56	$0.62	519,440
2017-11-15	$1.58	$1.59	$1.56	$1.56	$0.62	1,320,400
2017-11-14	$1.57	$1.59	$1.55	$1.57	$0.63	1,514,270
2017-11-13	$1.56	$1.57	$1.55	$1.55	$0.62	836,740
2017-11-10	$1.55	$1.56	$1.53	$1.56	$0.62	911,390
2017-11-09	$1.53	$1.55	$1.52	$1.54	$0.61	666,360
2017-11-08	$1.51	$1.54	$1.51	$1.53	$0.61	461,310
2017-11-07	$1.52	$1.52	$1.50	$1.51	$0.60	304,100
2017-11-06	$1.51	$1.52	$1.50	$1.51	$0.60	321,180
2017-11-03	$1.54	$1.54	$1.48	$1.51	$0.60	999,500
2017-11-02	$1.53	$1.55	$1.53	$1.54	$0.61	740,040
2017-11-01	$1.54	$1.54	$1.53	$1.54	$0.61	398,940
2017-10-31	$1.50	$1.54	$1.50	$1.54	$0.61	614,880
2017-10-30	$1.53	$1.53	$1.50	$1.50	$0.60	439,800
2017-10-27	$1.52	$1.53	$1.52	$1.52	$0.60	193,580
2017-10-26	$1.52	$1.52	$1.51	$1.52	$0.61	381,750
2017-10-25	$1.50	$1.51	$1.50	$1.51	$0.60	275,720
2017-10-24	$1.51	$1.51	$1.49	$1.50	$0.60	385,160
2017-10-23	$1.51	$1.53	$1.50	$1.51	$0.60	351,100
2017-10-20	$1.49	$1.52	$1.49	$1.51	$0.60	347,700
2017-10-19	$1.53	$1.53	$1.49	$1.50	$0.60	471,440
2017-10-18	$1.51	$1.53	$1.51	$1.53	$0.61	378,240
2017-10-17	$1.53	$1.54	$1.51	$1.52	$0.60	413,720
2017-10-16	$1.55	$1.56	$1.53	$1.53	$0.61	488,900
2017-10-13	$1.56	$1.56	$1.54	$1.55	$0.62	246,610
2017-10-12	$1.56	$1.58	$1.52	$1.56	$0.62	694,900
2017-10-11	$1.59	$1.59	$1.57	$1.57	$0.62	400,580
2017-10-10	$1.56	$1.58	$1.55	$1.58	$0.63	868,950
2017-10-09	$1.54	$1.56	$1.54	$1.56	$0.62	624,380
2017-10-06	$1.54	$1.54	$1.54	$1.54	$0.61	0
2017-10-05	$1.54	$1.54	$1.54	$1.54	$0.61	0
2017-10-04	$1.54	$1.54	$1.54	$1.54	$0.61	0
2017-10-03	$1.54	$1.54	$1.54	$1.54	$0.61	0
2017-10-02	$1.54	$1.54	$1.54	$1.54	$0.61	0
2017-09-29	$1.51	$1.55	$1.51	$1.54	$0.61	286,940
2017-09-28	$1.51	$1.52	$1.51	$1.51	$0.60	162,560
2017-09-27	$1.51	$1.52	$1.50	$1.51	$0.60	296,530
2017-09-26	$1.48	$1.50	$1.48	$1.50	$0.60	286,560
2017-09-25	$1.54	$1.54	$1.50	$1.50	$0.60	638,100
2017-09-22	$1.55	$1.55	$1.53	$1.54	$0.61	262,960
2017-09-21	$1.54	$1.55	$1.53	$1.55	$0.62	442,440
2017-09-20	$1.55	$1.55	$1.53	$1.54	$0.61	265,710
2017-09-19	$1.55	$1.55	$1.53	$1.54	$0.61	278,800
2017-09-18	$1.53	$1.55	$1.52	$1.55	$0.61	504,300
2017-09-15	$1.55	$1.55	$1.52	$1.53	$0.61	921,420
2017-09-14	$1.56	$1.56	$1.54	$1.56	$0.62	659,050
2017-09-13	$1.56	$1.57	$1.55	$1.56	$0.62	713,040
2017-09-12	$1.57	$1.58	$1.55	$1.57	$0.62	719,300
2017-09-11	$1.57	$1.58	$1.55	$1.57	$0.62	637,740
2017-09-08	$1.53	$1.61	$1.52	$1.57	$0.62	1,828,520
2017-09-07	$1.55	$1.55	$1.53	$1.53	$0.61	1,042,700
2017-09-06	$1.50	$1.55	$1.49	$1.54	$0.61	1,391,980
2017-09-05	$1.50	$1.51	$1.49	$1.50	$0.60	671,930
2017-09-04	$1.51	$1.53	$1.49	$1.50	$0.60	1,066,500
2017-09-01	$1.46	$1.51	$1.45	$1.51	$0.60	1,750,840
2017-08-31	$1.43	$1.46	$1.43	$1.46	$0.58	1,454,860
2017-08-30	$1.42	$1.43	$1.42	$1.43	$0.57	510,200
2017-08-29	$1.43	$1.43	$1.42	$1.42	$0.56	436,000
2017-08-28	$1.41	$1.44	$1.41	$1.43	$0.57	852,020
2017-08-25	$1.40	$1.42	$1.40	$1.41	$0.56	351,500
2017-08-24	$1.42	$1.42	$1.40	$1.40	$0.56	382,340
2017-08-23	$1.40	$1.42	$1.40	$1.41	$0.56	372,700
2017-08-22	$1.44	$1.44	$1.41	$1.41	$0.56	510,800
2017-08-21	$1.44	$1.44	$1.43	$1.43	$0.57	397,420
2017-08-18	$1.43	$1.44	$1.41	$1.43	$0.57	469,920
2017-08-17	$1.40	$1.44	$1.40	$1.43	$0.57	1,078,090
2017-08-16	$1.39	$1.41	$1.39	$1.40	$0.56	349,060
2017-08-15	$1.39	$1.40	$1.39	$1.39	$0.55	455,280
2017-08-14	$1.36	$1.40	$1.36	$1.40	$0.55	658,080
2017-08-11	$1.38	$1.38	$1.36	$1.37	$0.54	367,640
2017-08-10	$1.38	$1.40	$1.38	$1.38	$0.55	356,800
2017-08-09	$1.39	$1.40	$1.38	$1.39	$0.55	230,500
2017-08-08	$1.38	$1.39	$1.38	$1.39	$0.55	241,800
2017-08-07	$1.38	$1.39	$1.38	$1.39	$0.55	168,300
2017-08-04	$1.38	$1.39	$1.38	$1.38	$0.55	246,610
2017-08-03	$1.38	$1.39	$1.38	$1.39	$0.55	346,640
2017-08-02	$1.39	$1.39	$1.38	$1.38	$0.55	298,340
2017-08-01	$1.39	$1.40	$1.38	$1.39	$0.55	283,600
2017-07-31	$1.39	$1.40	$1.39	$1.40	$0.55	163,500
2017-07-28	$1.40	$1.40	$1.39	$1.40	$0.55	364,520
2017-07-27	$1.40	$1.41	$1.37	$1.40	$0.56	522,410
2017-07-26	$1.39	$1.39	$1.38	$1.39	$0.55	106,550
2017-07-25	$1.38	$1.40	$1.37	$1.39	$0.55	278,200
2017-07-24	$1.39	$1.39	$1.36	$1.38	$0.55	158,200
2017-07-21	$1.38	$1.40	$1.37	$1.38	$0.55	303,700
2017-07-20	$1.37	$1.40	$1.37	$1.38	$0.55	237,300
2017-07-19	$1.35	$1.38	$1.34	$1.38	$0.55	352,380
2017-07-18	$1.37	$1.37	$1.35	$1.36	$0.54	329,500
2017-07-17	$1.38	$1.38	$1.34	$1.36	$0.54	638,700
2017-07-14	$1.39	$1.40	$1.39	$1.40	$0.55	196,200
2017-07-13	$1.39	$1.40	$1.39	$1.40	$0.55	259,900
2017-07-12	$1.41	$1.41	$1.37	$1.39	$0.55	523,340
2017-07-11	$1.42	$1.42	$1.41	$1.41	$0.56	356,600
2017-07-10	$1.44	$1.44	$1.42	$1.43	$0.57	284,330
2017-07-07	$1.42	$1.44	$1.42	$1.43	$0.57	199,070
2017-07-06	$1.44	$1.44	$1.42	$1.43	$0.57	316,350
2017-07-05	$1.43	$1.44	$1.42	$1.44	$0.57	259,200
2017-07-04	$1.44	$1.44	$1.42	$1.43	$0.57	371,950
2017-07-03	$1.44	$1.44	$1.43	$1.44	$0.57	298,700
2017-06-30	$1.44	$1.45	$1.44	$1.44	$0.57	399,700
2017-06-29	$1.45	$1.47	$1.44	$1.44	$0.57	953,040
2017-06-28	$1.44	$1.44	$1.42	$1.43	$0.57	654,890
2017-06-27	$1.44	$1.44	$1.43	$1.44	$0.57	370,180
2017-06-26	$1.40	$1.45	$1.40	$1.44	$0.57	818,190
2017-06-23	$1.40	$1.40	$1.38	$1.40	$0.56	444,940
2017-06-22	$1.39	$1.41	$1.38	$1.38	$0.55	481,750
2017-06-21	$1.40	$1.40	$1.39	$1.39	$0.55	341,550
2017-06-20	$1.39	$1.40	$1.38	$1.39	$0.55	397,230
2017-06-19	$1.37	$1.38	$1.36	$1.38	$0.55	377,440
2017-06-16	$1.43	$1.44	$1.35	$1.37	$0.54	3,301,090
2017-06-15	$1.40	$1.44	$1.39	$1.43	$0.57	552,510
2017-06-14	$1.45	$1.45	$1.39	$1.40	$0.56	870,640
2017-06-13	$1.47	$1.47	$1.41	$1.44	$0.57	2,163,390
2017-06-12	$1.37	$1.37	$1.37	$1.37	$0.54	0
2017-06-09	$1.36	$1.37	$1.36	$1.37	$0.54	410,820
2017-06-08	$1.35	$1.36	$1.35	$1.35	$0.54	282,130
2017-06-07	$1.31	$1.36	$1.31	$1.35	$0.54	650,710
2017-06-06	$1.31	$1.31	$1.29	$1.31	$0.52	119,300
2017-06-05	$1.31	$1.32	$1.31	$1.31	$0.52	106,340
2017-06-02	$1.30	$1.31	$1.28	$1.31	$0.52	320,820
2017-06-01	$1.33	$1.33	$1.28	$1.28	$0.51	293,120
2017-05-31	$1.33	$1.35	$1.33	$1.34	$0.53	528,360
2017-05-30	$1.33	$1.33	$1.33	$1.33	$0.53	0
2017-05-29	$1.33	$1.33	$1.33	$1.33	$0.53	0
2017-05-26	$1.34	$1.34	$1.33	$1.33	$0.53	104,300
2017-05-25	$1.32	$1.34	$1.29	$1.33	$0.53	336,420
2017-05-24	$1.29	$1.31	$1.28	$1.31	$0.52	374,120
2017-05-23	$1.35	$1.35	$1.29	$1.30	$0.51	537,220
2017-05-22	$1.37	$1.37	$1.34	$1.35	$0.54	260,000
2017-05-19	$1.35	$1.39	$1.33	$1.37	$0.54	568,730
2017-05-18	$1.34	$1.35	$1.32	$1.35	$0.53	206,440
2017-05-17	$1.36	$1.36	$1.34	$1.35	$0.54	305,630
2017-05-16	$1.33	$1.37	$1.28	$1.35	$0.54	1,035,600
2017-05-15	$1.35	$1.37	$1.33	$1.35	$0.53	640,170
2017-05-12	$1.40	$1.40	$1.33	$1.34	$0.53	871,160
2017-05-11	$1.44	$1.45	$1.36	$1.39	$0.55	972,980
2017-05-10	$1.45	$1.46	$1.44	$1.45	$0.57	113,000
2017-05-09	$1.46	$1.47	$1.44	$1.45	$0.58	183,000
2017-05-08	$1.46	$1.48	$1.46	$1.46	$0.58	274,880
2017-05-05	$1.50	$1.50	$1.46	$1.49	$0.59	484,000
2017-05-04	$1.49	$1.50	$1.48	$1.50	$0.59	143,400
2017-05-03	$1.48	$1.49	$1.47	$1.49	$0.58	291,600
2017-05-02	$1.49	$1.50	$1.47	$1.48	$0.58	196,400
2017-05-01	$1.49	$1.49	$1.49	$1.49	$0.58	0
2017-04-28	$1.50	$1.50	$1.48	$1.49	$0.58	207,820
2017-04-27	$1.49	$1.50	$1.46	$1.50	$0.59	524,280
2017-04-26	$1.48	$1.49	$1.48	$1.49	$0.58	351,400
2017-04-25	$1.49	$1.51	$1.48	$1.49	$0.58	280,200
2017-04-24	$1.52	$1.52	$1.48	$1.50	$0.59	335,880
2017-04-21	$1.50	$1.52	$1.49	$1.51	$0.59	496,940
2017-04-20	$1.51	$1.53	$1.49	$1.50	$0.59	550,600
2017-04-19	$1.51	$1.53	$1.49	$1.52	$0.60	586,880
2017-04-18	$1.53	$1.53	$1.51	$1.52	$0.59	265,900
2017-04-17	$1.54	$1.54	$1.53	$1.53	$0.60	198,830
2017-04-14	$1.57	$1.57	$1.53	$1.54	$0.60	294,600
2017-04-13	$1.56	$1.57	$1.55	$1.56	$0.61	189,520
2017-04-12	$1.55	$1.56	$1.55	$1.56	$0.61	186,530
2017-04-11	$1.53	$1.59	$1.53	$1.56	$0.61	499,900
2017-04-10	$1.56	$1.56	$1.53	$1.54	$0.60	253,180
2017-04-07	$1.54	$1.55	$1.54	$1.55	$0.61	493,540
2017-04-06	$1.55	$1.55	$1.54	$1.54	$0.61	293,080
2017-04-05	$1.52	$1.56	$1.51	$1.55	$0.61	762,090
2017-04-04	$1.51	$1.51	$1.51	$1.51	$0.59	0
2017-04-03	$1.51	$1.51	$1.51	$1.51	$0.59	0
2017-03-31	$1.53	$1.53	$1.50	$1.51	$0.59	435,080
2017-03-30	$1.54	$1.54	$1.49	$1.51	$0.59	710,870
2017-03-29	$1.53	$1.55	$1.52	$1.53	$0.60	482,710
2017-03-28	$1.56	$1.56	$1.53	$1.53	$0.60	374,800
2017-03-27	$1.57	$1.57	$1.54	$1.55	$0.61	436,720
2017-03-24	$1.54	$1.56	$1.54	$1.56	$0.61	478,900
2017-03-23	$1.59	$1.60	$1.51	$1.56	$0.61	2,025,720
2017-03-22	$1.62	$1.63	$1.59	$1.59	$0.62	848,970
2017-03-21	$1.62	$1.64	$1.61	$1.63	$0.64	543,050
2017-03-20	$1.62	$1.63	$1.61	$1.62	$0.63	522,180
2017-03-17	$1.61	$1.65	$1.61	$1.62	$0.64	1,319,690
2017-03-16	$1.59	$1.62	$1.58	$1.62	$0.63	1,314,820
2017-03-15	$1.58	$1.59	$1.58	$1.58	$0.62	263,400
2017-03-14	$1.59	$1.60	$1.58	$1.59	$0.62	544,900
2017-03-13	$1.57	$1.60	$1.55	$1.59	$0.62	964,720
2017-03-10	$1.55	$1.57	$1.55	$1.56	$0.61	241,420
2017-03-09	$1.56	$1.56	$1.55	$1.55	$0.61	274,220
2017-03-08	$1.56	$1.57	$1.55	$1.56	$0.61	194,200
2017-03-07	$1.57	$1.57	$1.55	$1.56	$0.61	292,720
2017-03-06	$1.57	$1.58	$1.56	$1.58	$0.62	287,020
2017-03-03	$1.55	$1.58	$1.55	$1.56	$0.61	152,220
2017-03-02	$1.58	$1.59	$1.56	$1.56	$0.61	468,200
2017-03-01	$1.57	$1.59	$1.57	$1.58	$0.62	311,480
2017-02-28	$1.58	$1.58	$1.57	$1.58	$0.62	150,600
2017-02-27	$1.59	$1.59	$1.58	$1.58	$0.62	431,800
2017-02-24	$1.57	$1.59	$1.57	$1.59	$0.62	492,240
2017-02-23	$1.57	$1.59	$1.57	$1.58	$0.62	741,140
2017-02-22	$1.58	$1.58	$1.57	$1.57	$0.62	345,400
2017-02-21	$1.57	$1.58	$1.56	$1.58	$0.62	482,840
2017-02-20	$1.56	$1.58	$1.56	$1.57	$0.62	299,900
2017-02-17	$1.58	$1.58	$1.55	$1.56	$0.61	487,400
2017-02-16	$1.57	$1.59	$1.57	$1.58	$0.62	568,120
2017-02-15	$1.55	$1.59	$1.55	$1.58	$0.62	1,034,990
2017-02-14	$1.55	$1.60	$1.55	$1.56	$0.61	1,847,760
2017-02-13	$1.51	$1.53	$1.50	$1.52	$0.60	622,120
2017-02-10	$1.51	$1.51	$1.50	$1.50	$0.59	543,800
2017-02-09	$1.50	$1.51	$1.49	$1.51	$0.59	274,800
2017-02-08	$1.51	$1.51	$1.49	$1.50	$0.59	373,320
2017-02-07	$1.53	$1.53	$1.50	$1.51	$0.59	301,050
2017-02-06	$1.53	$1.53	$1.51	$1.53	$0.60	82,170
2017-02-03	$1.54	$1.54	$1.51	$1.53	$0.60	271,800
2017-02-02	$1.53	$1.53	$1.53	$1.53	$0.60	0
2017-02-01	$1.53	$1.53	$1.53	$1.53	$0.60	0
2017-01-31	$1.53	$1.53	$1.53	$1.53	$0.60	0
2017-01-30	$1.53	$1.53	$1.53	$1.53	$0.60	0
2017-01-27	$1.53	$1.53	$1.53	$1.53	$0.60	0
2017-01-26	$1.53	$1.54	$1.52	$1.53	$0.60	200,400
2017-01-25	$1.52	$1.53	$1.52	$1.53	$0.60	61,500
2017-01-24	$1.52	$1.53	$1.52	$1.52	$0.60	284,500
2017-01-23	$1.51	$1.53	$1.51	$1.53	$0.60	192,600
2017-01-20	$1.49	$1.54	$1.49	$1.53	$0.60	424,410
2017-01-19	$1.50	$1.51	$1.49	$1.50	$0.59	266,720
2017-01-18	$1.51	$1.52	$1.50	$1.51	$0.59	203,230
2017-01-17	$1.50	$1.55	$1.49	$1.52	$0.60	559,650
2017-01-16	$1.56	$1.56	$1.49	$1.49	$0.58	850,500
2017-01-13	$1.58	$1.58	$1.54	$1.56	$0.61	568,960
2017-01-12	$1.59	$1.59	$1.57	$1.57	$0.62	213,660
2017-01-11	$1.58	$1.59	$1.58	$1.58	$0.62	264,440
2017-01-10	$1.59	$1.59	$1.58	$1.58	$0.62	181,060
2017-01-09	$1.59	$1.60	$1.59	$1.59	$0.62	285,290
2017-01-06	$1.62	$1.62	$1.59	$1.60	$0.63	287,850
2017-01-05	$1.61	$1.62	$1.59	$1.61	$0.63	346,510
2017-01-04	$1.58	$1.61	$1.58	$1.60	$0.63	783,040
2017-01-03	$1.57	$1.58	$1.56	$1.58	$0.62	257,500
2017-01-02	$1.57	$1.57	$1.57	$1.57	$0.62	0
2016-12-30	$1.57	$1.58	$1.57	$1.57	$0.62	362,990
2016-12-29	$1.56	$1.58	$1.56	$1.57	$0.62	119,070
2016-12-28	$1.58	$1.58	$1.57	$1.57	$0.62	143,300
2016-12-27	$1.58	$1.59	$1.58	$1.59	$0.62	232,890
2016-12-26	$1.56	$1.59	$1.56	$1.58	$0.62	232,330
2016-12-23	$1.57	$1.58	$1.57	$1.58	$0.62	468,560
2016-12-22	$1.57	$1.57	$1.56	$1.57	$0.62	330,150
2016-12-21	$1.56	$1.57	$1.56	$1.57	$0.61	377,300
2016-12-20	$1.56	$1.57	$1.55	$1.56	$0.61	367,330
2016-12-19	$1.60	$1.61	$1.56	$1.56	$0.61	623,120
2016-12-16	$1.59	$1.61	$1.58	$1.59	$0.62	545,170
2016-12-15	$1.59	$1.62	$1.58	$1.58	$0.62	825,020
2016-12-14	$1.60	$1.60	$1.57	$1.59	$0.62	719,400
2016-12-13	$1.61	$1.62	$1.59	$1.60	$0.63	903,770
2016-12-12	$1.69	$1.69	$1.60	$1.61	$0.63	1,258,450
2016-12-09	$1.70	$1.71	$1.68	$1.68	$0.66	610,200
2016-12-08	$1.72	$1.73	$1.70	$1.71	$0.67	220,860
2016-12-07	$1.71	$1.72	$1.69	$1.71	$0.67	210,400
2016-12-06	$1.72	$1.72	$1.70	$1.71	$0.67	214,760
2016-12-05	$1.71	$1.72	$1.70	$1.70	$0.67	379,680
2016-12-02	$1.74	$1.74	$1.71	$1.72	$0.68	225,580
2016-12-01	$1.72	$1.74	$1.72	$1.73	$0.68	282,700
2016-11-30	$1.71	$1.75	$1.71	$1.73	$0.68	335,820
2016-11-29	$1.73	$1.73	$1.71	$1.71	$0.67	320,180
2016-11-28	$1.75	$1.75	$1.72	$1.73	$0.68	454,420
2016-11-25	$1.72	$1.75	$1.69	$1.75	$0.68	550,600
2016-11-24	$1.75	$1.75	$1.72	$1.73	$0.68	645,500
2016-11-23	$1.76	$1.76	$1.75	$1.75	$0.69	398,480
2016-11-22	$1.73	$1.76	$1.73	$1.76	$0.69	590,140
2016-11-21	$1.74	$1.75	$1.73	$1.74	$0.68	338,560
2016-11-18	$1.75	$1.75	$1.73	$1.74	$0.68	295,820
2016-11-17	$1.75	$1.75	$1.73	$1.75	$0.69	518,790
2016-11-16	$1.74	$1.76	$1.74	$1.75	$0.69	447,600
2016-11-15	$1.75	$1.75	$1.74	$1.75	$0.69	371,130
2016-11-14	$1.73	$1.77	$1.73	$1.75	$0.69	815,230
2016-11-11	$1.72	$1.73	$1.71	$1.73	$0.68	978,990
2016-11-10	$1.73	$1.74	$1.72	$1.72	$0.67	726,360
2016-11-09	$1.73	$1.73	$1.70	$1.71	$0.67	503,950
2016-11-08	$1.73	$1.74	$1.73	$1.73	$0.68	227,500
2016-11-07	$1.72	$1.73	$1.72	$1.73	$0.68	307,900
2016-11-04	$1.74	$1.74	$1.72	$1.73	$0.68	346,180
2016-11-03	$1.73	$1.74	$1.71	$1.73	$0.68	511,470
2016-11-02	$1.74	$1.75	$1.73	$1.74	$0.68	238,850
2016-11-01	$1.72	$1.75	$1.72	$1.74	$0.68	345,080
2016-10-31	$1.77	$1.77	$1.71	$1.74	$0.68	0
2016-10-28	$1.79	$1.79	$1.77	$1.77	$0.69	390,390
2016-10-27	$1.79	$1.80	$1.77	$1.79	$0.70	258,000
2016-10-26	$1.78	$1.80	$1.77	$1.80	$0.70	508,290
2016-10-25	$1.79	$1.81	$1.78	$1.79	$0.70	370,790
2016-10-24	$1.76	$1.79	$1.75	$1.78	$0.70	834,800
2016-10-21	$1.78	$1.78	$1.73	$1.75	$0.69	607,650
2016-10-20	$1.76	$1.79	$1.76	$1.78	$0.70	313,170
2016-10-19	$1.78	$1.80	$1.77	$1.77	$0.69	652,270
2016-10-18	$1.74	$1.81	$1.74	$1.80	$0.70	1,459,110
2016-10-17	$1.87	$1.89	$1.71	$1.74	$0.68	2,249,840
2016-10-14	$1.88	$1.89	$1.87	$1.88	$0.74	272,200
2016-10-13	$1.89	$1.90	$1.88	$1.89	$0.74	423,840
2016-10-12	$1.88	$1.90	$1.88	$1.89	$0.74	227,840
2016-10-11	$1.90	$1.90	$1.88	$1.89	$0.74	824,640
2016-10-10	$1.89	$1.90	$1.87	$1.89	$0.74	1,004,430
2016-10-07	$1.85	$1.85	$1.85	$1.85	$0.73	0
2016-10-06	$1.85	$1.85	$1.85	$1.85	$0.73	0
2016-10-05	$1.85	$1.85	$1.85	$1.85	$0.73	0
2016-10-04	$1.85	$1.85	$1.85	$1.85	$0.73	0
2016-10-03	$1.85	$1.85	$1.85	$1.85	$0.73	0
2016-09-30	$1.86	$1.86	$1.85	$1.85	$0.73	363,530
2016-09-29	$1.85	$1.86	$1.85	$1.85	$0.73	398,940
2016-09-28	$1.85	$1.86	$1.85	$1.85	$0.73	299,700
2016-09-27	$1.84	$1.86	$1.83	$1.85	$0.73	525,750
2016-09-26	$1.87	$1.87	$1.84	$1.84	$0.72	731,000
2016-09-23	$1.89	$1.90	$1.86	$1.87	$0.73	466,840
2016-09-22	$1.90	$1.90	$1.89	$1.89	$0.74	371,990
2016-09-21	$1.89	$1.90	$1.88	$1.89	$0.74	481,240
2016-09-20	$1.90	$1.90	$1.88	$1.89	$0.74	295,200
2016-09-19	$1.88	$1.90	$1.88	$1.89	$0.74	1,436,700
2016-09-16	$1.88	$1.88	$1.88	$1.88	$0.74	0
2016-09-15	$1.88	$1.88	$1.88	$1.88	$0.74	0
2016-09-14	$1.85	$1.88	$1.85	$1.88	$0.74	694,720
2016-09-13	$1.85	$1.87	$1.85	$1.86	$0.73	452,800
2016-09-12	$1.86	$1.87	$1.84	$1.85	$0.72	1,209,310
2016-09-09	$1.89	$1.89	$1.88	$1.88	$0.74	745,000
2016-09-08	$1.90	$1.90	$1.89	$1.90	$0.74	467,880
2016-09-07	$1.90	$1.91	$1.89	$1.90	$0.74	604,230
2016-09-06	$1.89	$1.90	$1.86	$1.90	$0.74	670,300
2016-09-05	$1.88	$1.89	$1.88	$1.88	$0.73	417,260
2016-09-02	$1.88	$1.89	$1.87	$1.88	$0.74	313,680
2016-09-01	$1.89	$1.91	$1.88	$1.88	$0.74	528,410
2016-08-31	$1.90	$1.90	$1.89	$1.90	$0.74	272,600
2016-08-30	$1.91	$1.91	$1.90	$1.90	$0.74	548,520
2016-08-29	$1.89	$1.90	$1.86	$1.90	$0.74	202,270
2016-08-26	$1.90	$1.91	$1.89	$1.90	$0.74	621,700
2016-08-25	$1.89	$1.89	$1.87	$1.89	$0.74	653,300
2016-08-24	$1.88	$1.91	$1.88	$1.89	$0.74	453,600
2016-08-23	$1.88	$1.89	$1.87	$1.88	$0.74	404,040
2016-08-22	$1.91	$1.91	$1.87	$1.88	$0.73	852,040
2016-08-19	$1.90	$1.92	$1.89	$1.91	$0.75	903,010
2016-08-18	$1.89	$1.93	$1.89	$1.91	$0.75	1,455,510
2016-08-17	$1.86	$1.90	$1.86	$1.89	$0.74	445,200
2016-08-16	$1.89	$1.90	$1.87	$1.88	$0.74	739,680
2016-08-15	$1.84	$1.90	$1.83	$1.88	$0.74	1,326,510
2016-08-12	$1.82	$1.84	$1.82	$1.84	$0.72	476,990
2016-08-11	$1.84	$1.84	$1.83	$1.83	$0.72	386,900
2016-08-10	$1.86	$1.86	$1.84	$1.84	$0.72	290,000
2016-08-09	$1.86	$1.86	$1.84	$1.85	$0.73	404,100
2016-08-08	$1.85	$1.86	$1.82	$1.85	$0.72	1,826,400
2016-08-05	$1.86	$1.88	$1.85	$1.86	$0.73	393,360
2016-08-04	$1.83	$1.87	$1.82	$1.86	$0.73	790,770
2016-08-03	$1.84	$1.84	$1.81	$1.83	$0.72	547,870
2016-08-02	$1.83	$1.83	$1.81	$1.82	$0.71	384,700
2016-08-01	$1.81	$1.84	$1.78	$1.82	$0.71	1,081,420
2016-07-29	$1.86	$1.86	$1.82	$1.82	$0.71	900,880
2016-07-28	$1.86	$1.87	$1.82	$1.85	$0.72	1,747,700
2016-07-27	$1.94	$1.96	$1.85	$1.86	$0.73	2,758,780
2016-07-26	$1.95	$1.95	$1.93	$1.95	$0.76	826,450
2016-07-25	$1.97	$1.97	$1.94	$1.95	$0.76	940,300
2016-07-22	$1.94	$1.97	$1.94	$1.96	$0.77	1,385,750
2016-07-21	$1.95	$1.96	$1.94	$1.94	$0.76	1,062,120
2016-07-20	$1.92	$1.97	$1.92	$1.95	$0.76	2,736,770
2016-07-19	$1.90	$1.92	$1.89	$1.92	$0.75	659,740
2016-07-18	$1.90	$1.92	$1.88	$1.90	$0.75	553,160
2016-07-15	$1.91	$1.94	$1.90	$1.90	$0.75	788,600
2016-07-14	$1.93	$1.93	$1.90	$1.90	$0.75	705,200
2016-07-13	$1.92	$1.95	$1.91	$1.92	$0.75	1,354,370
2016-07-12	$1.88	$1.91	$1.85	$1.91	$0.75	1,378,530
2016-07-11	$1.86	$1.90	$1.86	$1.87	$0.73	969,810
2016-07-08	$1.87	$1.90	$1.86	$1.87	$0.73	761,770
2016-07-07	$1.89	$1.90	$1.85	$1.87	$0.73	1,261,120
2016-07-06	$1.90	$1.91	$1.89	$1.90	$0.74	974,580
2016-07-05	$1.92	$1.92	$1.89	$1.90	$0.74	1,294,730
2016-07-04	$1.89	$1.92	$1.85	$1.92	$0.75	1,369,750
2016-07-01	$1.85	$1.95	$1.84	$1.90	$0.74	3,163,830
2016-06-30	$1.82	$1.86	$1.81	$1.85	$0.72	1,587,690
2016-06-29	$1.83	$1.84	$1.80	$1.83	$0.72	1,738,830
2016-06-28	$1.82	$1.86	$1.79	$1.84	$0.72	3,588,630
2016-06-27	$1.68	$1.83	$1.68	$1.81	$0.71	3,633,530
2016-06-24	$1.72	$1.72	$1.66	$1.68	$0.66	924,170
2016-06-23	$1.71	$1.72	$1.70	$1.71	$0.67	486,090
2016-06-22	$1.71	$1.71	$1.68	$1.71	$0.67	885,650
2016-06-21	$1.72	$1.73	$1.69	$1.71	$0.67	756,800
2016-06-20	$1.70	$1.74	$1.69	$1.70	$0.67	552,020
2016-06-17	$1.72	$1.73	$1.60	$1.70	$0.67	732,600
2016-06-16	$1.72	$1.73	$1.69	$1.70	$0.67	520,100
2016-06-15	$1.65	$1.75	$1.65	$1.72	$0.67	831,990
2016-06-14	$1.65	$1.68	$1.65	$1.67	$0.65	511,280
2016-06-13	$1.76	$1.76	$1.66	$1.66	$0.65	1,317,180
2016-06-10	$1.77	$1.77	$1.77	$1.77	$0.69	0
2016-06-09	$1.77	$1.77	$1.77	$1.77	$0.69	0
2016-06-08	$1.78	$1.79	$1.76	$1.77	$0.69	642,470
2016-06-07	$1.80	$1.80	$1.78	$1.79	$0.70	379,460
2016-06-06	$1.80	$1.82	$1.78	$1.79	$0.70	565,810
2016-06-03	$1.81	$1.81	$1.79	$1.80	$0.71	610,190
2016-06-02	$1.79	$1.82	$1.77	$1.80	$0.71	839,130
2016-06-01	$1.76	$1.76	$1.76	$1.76	$0.69	0
2016-05-31	$1.67	$1.79	$1.66	$1.76	$0.69	2,204,030
2016-05-30	$1.65	$1.67	$1.63	$1.66	$0.65	414,330
2016-05-27	$1.68	$1.68	$1.64	$1.65	$0.65	413,290
2016-05-26	$1.67	$1.67	$1.61	$1.66	$0.65	789,940
2016-05-25	$1.66	$1.69	$1.65	$1.67	$0.65	1,203,760
2016-05-24	$1.63	$1.65	$1.63	$1.64	$0.64	558,710
2016-05-23	$1.62	$1.66	$1.61	$1.64	$0.64	826,450
2016-05-20	$1.61	$1.62	$1.56	$1.61	$0.63	1,182,130
2016-05-19	$1.62	$1.68	$1.61	$1.61	$0.63	981,140
2016-05-18	$1.71	$1.71	$1.60	$1.63	$0.64	1,526,960
2016-05-17	$1.72	$1.74	$1.67	$1.72	$0.67	1,027,780
2016-05-16	$1.70	$1.73	$1.66	$1.72	$0.67	743,640
2016-05-13	$1.78	$1.79	$1.70	$1.71	$0.67	1,421,070
2016-05-12	$1.81	$1.81	$1.76	$1.78	$0.70	955,210
2016-05-11	$1.83	$1.85	$1.80	$1.83	$0.72	668,280
2016-05-10	$1.86	$1.86	$1.75	$1.82	$0.71	1,068,460
2016-05-09	$1.89	$1.97	$1.86	$1.88	$0.74	1,755,890
2016-05-06	$3.97	$3.98	$3.82	$3.82	$0.74	1,341,510
2016-05-05	$3.93	$3.97	$3.90	$3.97	$0.77	751,590
2016-05-04	$3.90	$3.95	$3.89	$3.94	$0.76	802,920
2016-05-03	$3.80	$3.91	$3.77	$3.90	$0.76	727,490
2016-05-02	$3.77	$3.77	$3.77	$3.77	$0.73	0
2016-04-29	$3.72	$3.80	$3.71	$3.77	$0.73	591,930
2016-04-28	$3.78	$3.78	$3.66	$3.72	$0.72	561,740
2016-04-27	$3.80	$3.80	$3.76	$3.77	$0.73	285,940
2016-04-26	$3.79	$3.80	$3.76	$3.80	$0.74	231,410
2016-04-25	$3.77	$3.79	$3.72	$3.79	$0.73	430,500
2016-04-22	$3.72	$3.77	$3.72	$3.77	$0.73	430,410
2016-04-21	$3.78	$3.79	$3.74	$3.75	$0.73	523,340
2016-04-20	$3.91	$3.93	$3.71	$3.78	$0.73	1,287,590
2016-04-19	$3.95	$3.98	$3.89	$3.92	$0.76	434,760
2016-04-18	$3.99	$3.99	$3.92	$3.94	$0.76	478,590
2016-04-15	$4.00	$4.02	$3.98	$3.99	$0.77	457,850
2016-04-14	$3.99	$4.00	$3.96	$3.99	$0.77	344,510
2016-04-13	$3.95	$4.00	$3.95	$3.97	$0.77	719,970
2016-04-12	$3.97	$3.98	$3.91	$3.95	$0.77	439,380
2016-04-11	$3.91	$4.00	$3.91	$3.98	$0.77	655,740
2016-04-08	$3.92	$3.95	$3.86	$3.91	$0.76	1,142,410
2016-04-07	$4.00	$4.03	$3.97	$3.97	$0.77	794,300
2016-04-06	$3.87	$4.01	$3.87	$4.00	$0.78	1,177,750
2016-04-05	$3.88	$3.92	$3.85	$3.90	$0.76	549,300
2016-04-04	$3.87	$3.87	$3.87	$3.87	$0.75	0
2016-04-01	$3.87	$3.89	$3.80	$3.87	$0.75	823,670
2016-03-31	$3.90	$3.92	$3.84	$3.88	$0.75	1,082,360
2016-03-30	$3.74	$3.85	$3.72	$3.84	$0.74	1,286,970
2016-03-29	$3.77	$3.77	$3.68	$3.68	$0.71	911,510
2016-03-28	$3.77	$3.88	$3.74	$3.76	$0.73	769,470
2016-03-25	$3.72	$3.80	$3.72	$3.77	$0.73	595,630
2016-03-24	$3.80	$3.90	$3.74	$3.75	$0.73	3,011,700
2016-03-23	$3.58	$3.69	$3.58	$3.67	$0.71	729,850
2016-03-22	$3.61	$3.61	$3.57	$3.58	$0.69	523,970
2016-03-21	$3.54	$3.64	$3.54	$3.61	$0.70	801,870
2016-03-18	$3.39	$3.55	$3.39	$3.51	$0.68	1,000,470
2016-03-17	$3.30	$3.40	$3.28	$3.38	$0.66	683,140
2016-03-16	$3.34	$3.34	$3.26	$3.28	$0.64	337,650
2016-03-15	$3.31	$3.35	$3.29	$3.34	$0.65	246,370
2016-03-14	$3.26	$3.37	$3.23	$3.34	$0.65	679,350
2016-03-11	$3.20	$3.23	$3.16	$3.22	$0.62	153,500
2016-03-10	$3.20	$3.24	$3.18	$3.20	$0.62	175,510
2016-03-09	$3.26	$3.26	$3.19	$3.21	$0.62	242,190
2016-03-08	$3.23	$3.28	$3.16	$3.27	$0.63	389,560
2016-03-07	$3.21	$3.28	$3.21	$3.25	$0.63	392,820
2016-03-04	$3.25	$3.26	$3.15	$3.19	$0.62	517,100
2016-03-03	$3.24	$3.33	$3.24	$3.25	$0.63	402,500
2016-03-02	$3.08	$3.25	$3.07	$3.23	$0.63	592,200
2016-03-01	$3.04	$3.08	$2.95	$3.07	$0.59	518,640
2016-02-29	$3.19	$3.19	$2.99	$3.01	$0.58	740,960
2016-02-26	$3.19	$3.29	$3.09	$3.20	$0.62	451,960
2016-02-25	$3.41	$3.42	$3.11	$3.15	$0.61	650,050
2016-02-24	$3.43	$3.45	$3.37	$3.41	$0.66	333,350
2016-02-23	$3.45	$3.48	$3.41	$3.43	$0.67	357,040
2016-02-22	$3.43	$3.46	$3.43	$3.45	$0.67	431,170
2016-02-19	$3.37	$3.42	$3.32	$3.41	$0.66	302,830
2016-02-18	$3.36	$3.40	$3.36	$3.37	$0.65	552,140
2016-02-17	$3.33	$3.37	$3.33	$3.35	$0.65	390,330
2016-02-16	$3.28	$3.36	$3.20	$3.33	$0.65	559,900
2016-02-15	$3.19	$3.26	$3.19	$3.26	$0.63	376,660
2016-02-12	$3.32	$3.32	$3.32	$3.32	$0.64	0
2016-02-11	$3.32	$3.32	$3.32	$3.32	$0.64	0
2016-02-10	$3.32	$3.32	$3.32	$3.32	$0.64	0
2016-02-09	$3.32	$3.32	$3.32	$3.32	$0.64	0
2016-02-08	$3.32	$3.32	$3.32	$3.32	$0.64	0
2016-02-05	$3.35	$3.36	$3.31	$3.32	$0.64	286,510
2016-02-04	$3.30	$3.36	$3.27	$3.35	$0.65	501,230
2016-02-03	$3.30	$3.32	$3.23	$3.29	$0.64	731,200
2016-02-02	$3.24	$3.40	$3.19	$3.36	$0.65	589,100
2016-02-01	$3.17	$3.25	$3.16	$3.18	$0.62	282,950
2016-01-29	$3.10	$3.22	$3.01	$3.21	$0.62	520,650
2016-01-28	$3.11	$3.14	$3.04	$3.06	$0.59	264,510
2016-01-27	$3.18	$3.19	$3.01	$3.13	$0.61	811,160
2016-01-26	$3.39	$3.39	$3.15	$3.16	$0.61	770,780
2016-01-25	$3.42	$3.47	$3.39	$3.41	$0.66	275,190
2016-01-22	$3.39	$3.43	$3.32	$3.41	$0.66	477,380
2016-01-21	$3.41	$3.49	$3.33	$3.33	$0.65	552,710
2016-01-20	$3.55	$3.62	$3.44	$3.45	$0.67	795,960
2016-01-19	$3.48	$3.57	$3.44	$3.57	$0.69	558,030
2016-01-18	$3.32	$3.51	$3.32	$3.46	$0.67	448,820
2016-01-15	$3.53	$3.53	$3.40	$3.41	$0.66	474,570
2016-01-14	$3.30	$3.53	$3.30	$3.52	$0.68	755,380
2016-01-13	$3.46	$3.48	$3.38	$3.39	$0.66	568,550
2016-01-12	$3.42	$3.50	$3.33	$3.43	$0.66	736,760
2016-01-11	$3.68	$3.75	$3.41	$3.41	$0.66	1,201,950
2016-01-08	$3.85	$3.86	$3.68	$3.79	$0.73	1,149,920
2016-01-07	$3.90	$3.90	$3.65	$3.71	$0.72	204,500
2016-01-06	$3.97	$3.97	$3.82	$3.95	$0.77	648,930
2016-01-05	$3.80	$4.04	$3.77	$3.88	$0.75	1,838,100
2016-01-04	$4.35	$4.36	$3.91	$3.91	$0.76	999,830
2016-01-01	$4.34	$4.34	$4.34	$4.34	$0.84	0
2015-12-31	$4.37	$4.39	$4.30	$4.34	$0.84	504,200
2015-12-30	$4.27	$4.40	$4.20	$4.36	$0.85	886,370
2015-12-29	$4.17	$4.28	$4.16	$4.26	$0.83	1,188,260
2015-12-28	$4.47	$4.71	$4.11	$4.17	$0.81	2,587,320
2015-12-25	$4.28	$4.48	$4.25	$4.46	$0.86	1,386,940
2015-12-24	$4.31	$4.34	$4.17	$4.25	$0.82	688,840
2015-12-23	$4.32	$4.36	$4.30	$4.31	$0.84	711,330
2015-12-22	$4.27	$4.32	$4.25	$4.31	$0.84	880,330
2015-12-21	$4.20	$4.27	$4.17	$4.24	$0.82	677,730
2015-12-18	$4.18	$4.28	$4.15	$4.21	$0.82	949,890
2015-12-17	$4.08	$4.18	$4.08	$4.18	$0.81	922,740
2015-12-16	$4.06	$4.09	$4.04	$4.06	$0.79	545,370
2015-12-15	$4.05	$4.10	$4.01	$4.05	$0.79	419,130
2015-12-14	$3.92	$4.10	$3.88	$4.05	$0.78	566,650
2015-12-11	$4.04	$4.05	$3.93	$3.94	$0.76	1,000,540
2015-12-10	$4.04	$4.09	$4.01	$4.04	$0.78	566,830
2015-12-09	$4.04	$4.05	$4.00	$4.03	$0.78	552,390
2015-12-08	$4.05	$4.06	$3.91	$4.02	$0.78	963,620
2015-12-07	$4.19	$4.19	$3.99	$4.07	$0.79	1,259,310
2015-12-04	$4.22	$4.22	$4.14	$4.15	$0.80	1,054,690
2015-12-03	$4.22	$4.30	$4.18	$4.28	$0.83	755,880
2015-12-02	$4.41	$4.41	$4.20	$4.27	$0.83	397,700
2015-12-01	$4.20	$4.42	$4.20	$4.31	$0.84	1,124,380
2015-11-30	$4.08	$4.22	$3.99	$4.20	$0.82	768,370
2015-11-27	$4.18	$4.22	$4.06	$4.08	$0.79	1,015,130
2015-11-26	$4.32	$4.32	$4.25	$4.27	$0.83	228,700
2015-11-25	$4.16	$4.33	$4.16	$4.30	$0.83	597,620
2015-11-24	$4.19	$4.19	$4.12	$4.17	$0.81	212,630
2015-11-23	$4.32	$4.32	$4.18	$4.19	$0.81	323,310
2015-11-20	$4.19	$4.26	$4.18	$4.24	$0.82	678,070
2015-11-19	$4.06	$4.16	$4.06	$4.16	$0.81	318,470
2015-11-18	$4.16	$4.18	$4.10	$4.10	$0.80	414,150
2015-11-17	$4.15	$4.19	$4.12	$4.16	$0.81	949,110
2015-11-16	$3.99	$4.12	$3.98	$4.12	$0.80	558,140
2015-11-13	$4.08	$4.12	$4.04	$4.08	$0.79	727,940
2015-11-12	$4.12	$4.14	$4.04	$4.10	$0.79	598,750
2015-11-11	$4.06	$4.13	$4.06	$4.12	$0.80	261,420
2015-11-10	$4.12	$4.19	$4.09	$4.11	$0.80	518,810
2015-11-09	$4.02	$4.30	$4.02	$4.13	$0.80	982,830
2015-11-06	$4.02	$4.12	$4.02	$4.10	$0.79	702,300
2015-11-05	$4.03	$4.07	$4.00	$4.02	$0.78	818,380
2015-11-04	$3.93	$4.04	$3.91	$4.03	$0.78	985,560
2015-11-03	$3.83	$3.96	$3.83	$3.92	$0.76	535,660
2015-11-02	$3.93	$4.00	$3.90	$3.95	$0.76	730,370
2015-10-30	$3.92	$4.01	$3.83	$3.97	$0.77	968,230
2015-10-29	$3.93	$3.98	$3.84	$3.89	$0.75	522,870
2015-10-28	$3.90	$4.02	$3.83	$3.91	$0.76	640,480
2015-10-27	$3.88	$3.94	$3.80	$3.93	$0.76	695,680
2015-10-26	$3.96	$3.99	$3.92	$3.93	$0.76	701,490
2015-10-23	$3.97	$3.98	$3.82	$3.93	$0.76	736,270
2015-10-22	$3.77	$3.89	$3.74	$3.88	$0.75	873,190
2015-10-21	$4.00	$4.04	$3.54	$3.76	$0.73	1,503,190
2015-10-20	$3.82	$3.98	$3.77	$3.94	$0.76	1,088,730
2015-10-19	$3.68	$3.83	$3.64	$3.82	$0.74	1,028,650
2015-10-16	$3.69	$3.72	$3.62	$3.69	$0.71	655,060
2015-10-15	$3.57	$3.69	$3.51	$3.66	$0.71	700,300
2015-10-14	$3.65	$3.66	$3.49	$3.58	$0.69	879,790
2015-10-13	$3.62	$3.67	$3.61	$3.65	$0.71	665,970
2015-10-12	$3.46	$3.66	$3.45	$3.62	$0.70	1,090,810
2015-10-09	$3.45	$3.46	$3.41	$3.44	$0.67	451,460
2015-10-08	$3.39	$3.49	$3.35	$3.45	$0.67	997,610
2015-10-07	$3.29	$3.29	$3.29	$3.29	$0.64	0
2015-10-06	$3.29	$3.29	$3.29	$3.29	$0.64	0
2015-10-05	$3.29	$3.29	$3.29	$3.29	$0.64	0
2015-10-02	$3.29	$3.29	$3.29	$3.29	$0.64	0
2015-10-01	$3.29	$3.29	$3.29	$3.29	$0.64	0
2015-09-30	$3.19	$3.30	$3.19	$3.29	$0.64	779,110
2015-09-29	$3.11	$3.24	$3.10	$3.20	$0.62	625,900
2015-09-28	$3.09	$3.22	$3.03	$3.22	$0.62	569,370
2015-09-25	$3.22	$3.22	$3.10	$3.13	$0.61	676,010
2015-09-24	$3.11	$3.25	$3.11	$3.22	$0.62	733,330
2015-09-23	$3.03	$3.14	$3.03	$3.13	$0.61	688,060
2015-09-22	$3.12	$3.19	$3.08	$3.13	$0.61	838,480
2015-09-21	$2.97	$3.08	$2.78	$3.08	$0.60	861,650
2015-09-18	$2.84	$2.99	$2.76	$2.98	$0.58	2,643,350
2015-09-17	$2.84	$2.92	$2.76	$2.80	$0.54	1,660,650
2015-09-16	$2.61	$2.90	$2.61	$2.83	$0.55	935,600
2015-09-15	$2.64	$2.68	$2.55	$2.64	$0.51	609,530
2015-09-14	$2.90	$2.94	$2.62	$2.64	$0.51	806,520
2015-09-11	$2.92	$2.93	$2.84	$2.90	$0.56	784,720
2015-09-10	$2.89	$2.94	$2.82	$2.89	$0.56	871,160
2015-09-09	$2.75	$2.94	$2.74	$2.90	$0.56	1,675,030
2015-09-08	$2.55	$2.75	$2.52	$2.73	$0.53	639,920
2015-09-07	$2.59	$2.69	$2.55	$2.60	$0.50	780,380
2015-09-04	$2.54	$2.54	$2.54	$2.54	$0.49	0
2015-09-03	$2.54	$2.54	$2.54	$2.54	$0.49	0
2015-09-02	$2.62	$2.74	$2.54	$2.54	$0.49	1,273,190
2015-09-01	$2.91	$2.91	$2.68	$2.70	$0.52	816,490
2015-08-31	$2.99	$3.06	$2.89	$2.91	$0.56	593,470
2015-08-28	$2.89	$3.09	$2.86	$3.07	$0.59	1,258,810
2015-08-27	$2.85	$2.88	$2.73	$2.84	$0.55	953,310
2015-08-26	$2.85	$2.95	$2.66	$2.73	$0.53	1,825,920
2015-08-25	$2.85	$3.06	$2.81	$2.81	$0.55	1,246,750
2015-08-24	$3.35	$3.35	$3.12	$3.12	$0.61	1,080,500
2015-08-21	$3.60	$3.63	$3.45	$3.47	$0.67	862,110
2015-08-20	$3.62	$3.82	$3.51	$3.60	$0.70	498,750
2015-08-19	$3.54	$3.70	$3.46	$3.65	$0.71	686,730
2015-08-18	$3.88	$3.94	$3.53	$3.55	$0.69	790,080