Biocept Inc (BIOC) Stock

Data as of May 2, 2025

$0.43 ($-0.07) -13.05%

Biocept Inc - Daily Information

Click for more stock information on Biocept Inc.

Daily Information	Data
Date	May 2, 2025
Open	$0.49
Previous Close	$0.43
High	$0.49
Low	$0.40
Adjusted Open	$0.49
Previous Adjusted Close	$0.43
Adjusted High	$0.49
Adjusted Low	$0.40

About Biocept Inc (BIOC)

BioClinica, Inc. (BioClinica) provides integrated clinical research technology solutions to pharmaceutical, biotechnology, and medical device companies, and other organizations, such as contract research organizations (CRO), which is engaged in global clinical studies. The Company's products and services include medical image management, electronic image transport and archive solutions, electronic data capture, clinical data management, interactive voice and Web response, clinical trial supply forecasting tools and clinical trial management software solutions. Its services support clinical stage research and development (R&D) functions for its clients, and specifically, the collection, cleaning and reporting of data related to their clinical trials.

Invest in Biocept Inc (BIOC)

Get your 2 free stocks today!

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Biocept Inc (BIOC)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-24	$0.49	$0.49	$0.40	$0.43	$0.43	751,454
2023-10-23	$0.48	$0.54	$0.43	$0.50	$0.50	831,249
2023-10-20	$0.56	$0.63	$0.52	$0.57	$0.57	893,651
2023-10-19	$0.48	$0.75	$0.48	$0.68	$0.68	4,708,883
2023-10-18	$0.66	$0.69	$0.55	$0.55	$0.55	5,844,238
2023-10-17	$0.47	$0.59	$0.47	$0.51	$0.51	6,089,264
2023-10-16	$0.34	$0.61	$0.32	$0.55	$0.55	1,610,832
2023-10-13	$1.03	$1.06	$0.97	$1.02	$1.02	58,189
2023-10-12	$0.95	$1.33	$0.95	$1.01	$1.01	545,661
2023-10-11	$1.00	$1.03	$0.92	$0.93	$0.93	106,097
2023-10-10	$1.08	$1.08	$1.00	$1.00	$1.00	55,170
2023-10-09	$1.04	$1.05	$1.02	$1.02	$1.02	22,839
2023-10-06	$1.03	$1.08	$1.03	$1.06	$1.06	11,037
2023-10-05	$1.10	$1.12	$1.03	$1.04	$1.04	35,266
2023-10-04	$1.10	$1.23	$1.10	$1.12	$1.12	333,602
2023-10-03	$1.11	$1.13	$1.10	$1.13	$1.13	46,925
2023-10-02	$1.22	$1.25	$1.10	$1.10	$1.10	182,614
2023-09-29	$1.34	$1.43	$1.22	$1.25	$1.25	123,533
2023-09-28	$1.37	$1.40	$1.35	$1.35	$1.35	64,859
2023-09-27	$1.39	$1.45	$1.36	$1.38	$1.38	40,642
2023-09-26	$1.44	$1.58	$1.38	$1.41	$1.41	300,288
2023-09-25	$1.36	$1.48	$1.36	$1.45	$1.45	76,853
2023-09-22	$1.39	$1.43	$1.34	$1.40	$1.40	90,500
2023-09-21	$1.41	$1.50	$1.40	$1.42	$1.42	104,582
2023-09-20	$1.60	$1.60	$1.45	$1.48	$1.48	211,895
2023-09-19	$1.52	$1.77	$1.50	$1.50	$1.50	465,242
2023-09-18	$1.69	$1.78	$1.50	$1.52	$1.52	705,613
2023-09-15	$1.46	$1.67	$1.45	$1.67	$1.67	677,615
2023-09-14	$1.47	$1.55	$1.39	$1.52	$1.52	494,553
2023-09-13	$1.42	$1.64	$1.27	$1.54	$1.54	2,019,437
2023-09-12	$1.24	$1.34	$1.15	$1.33	$1.33	1,225,233
2023-09-11	$1.46	$1.49	$1.21	$1.29	$1.29	3,706,108
2023-09-08	$1.58	$1.85	$1.22	$1.34	$1.34	103,239,842
2023-09-07	$0.86	$0.86	$0.82	$0.84	$0.84	31,791
2023-09-06	$0.86	$0.88	$0.83	$0.83	$0.83	29,289
2023-09-05	$0.89	$0.91	$0.81	$0.82	$0.82	94,546
2023-09-01	$0.86	$0.94	$0.84	$0.90	$0.90	84,634
2023-08-31	$0.94	$0.98	$0.80	$0.86	$0.86	114,647
2023-08-30	$0.90	$0.94	$0.90	$0.92	$0.92	21,625
2023-08-29	$0.92	$0.95	$0.89	$0.92	$0.92	47,344
2023-08-28	$0.89	$0.97	$0.89	$0.91	$0.91	49,775
2023-08-25	$0.94	$0.95	$0.90	$0.93	$0.93	17,876
2023-08-24	$1.00	$1.00	$0.90	$0.94	$0.94	42,135
2023-08-23	$1.03	$1.09	$0.99	$1.01	$1.01	53,316
2023-08-22	$1.09	$1.09	$0.98	$1.03	$1.03	35,940
2023-08-21	$0.97	$1.13	$0.90	$1.04	$1.04	77,852
2023-08-18	$0.92	$0.94	$0.89	$0.94	$0.94	43,049
2023-08-17	$0.94	$0.95	$0.91	$0.91	$0.91	75,392
2023-08-16	$1.04	$1.09	$0.91	$0.93	$0.93	156,826
2023-08-15	$1.17	$1.18	$1.03	$1.06	$1.06	171,982
2023-08-14	$1.12	$1.15	$1.07	$1.10	$1.10	53,880
2023-08-11	$1.15	$1.17	$1.06	$1.11	$1.11	123,537
2023-08-10	$1.16	$1.20	$1.11	$1.14	$1.14	68,696
2023-08-09	$1.26	$1.26	$1.18	$1.19	$1.19	48,845
2023-08-08	$1.21	$1.30	$1.20	$1.22	$1.22	137,907
2023-08-07	$1.28	$1.30	$1.17	$1.20	$1.20	170,743
2023-08-04	$1.25	$1.28	$1.16	$1.24	$1.24	185,237
2023-08-03	$1.22	$1.26	$1.16	$1.24	$1.24	85,132
2023-08-02	$1.20	$1.25	$1.14	$1.20	$1.20	109,083
2023-08-01	$1.15	$1.25	$1.15	$1.21	$1.21	108,455
2023-07-31	$1.28	$1.30	$1.16	$1.17	$1.17	143,738
2023-07-28	$1.35	$1.38	$1.26	$1.27	$1.27	64,063
2023-07-27	$1.42	$1.47	$1.31	$1.33	$1.33	150,781
2023-07-26	$1.36	$1.51	$1.36	$1.41	$1.41	173,127
2023-07-25	$1.50	$1.50	$1.36	$1.38	$1.38	288,690
2023-07-24	$1.28	$1.55	$1.28	$1.45	$1.45	654,760
2023-07-21	$1.29	$1.35	$1.24	$1.29	$1.29	141,268
2023-07-20	$1.24	$1.35	$1.19	$1.30	$1.30	401,728
2023-07-19	$1.11	$1.26	$1.11	$1.19	$1.19	156,080
2023-07-18	$1.17	$1.17	$1.10	$1.10	$1.10	172,140
2023-07-17	$1.19	$1.25	$1.16	$1.18	$1.18	83,135
2023-07-14	$1.33	$1.34	$1.17	$1.19	$1.19	168,261
2023-07-13	$1.32	$1.38	$1.27	$1.30	$1.30	172,720
2023-07-12	$1.36	$1.39	$1.30	$1.34	$1.34	308,144
2023-07-11	$1.31	$1.49	$1.23	$1.37	$1.37	765,448
2023-07-10	$1.28	$1.37	$1.23	$1.30	$1.30	130,332
2023-07-07	$1.20	$1.36	$1.14	$1.27	$1.27	285,162
2023-07-06	$1.19	$1.20	$1.14	$1.16	$1.16	73,832
2023-07-05	$1.24	$1.25	$1.19	$1.21	$1.21	86,011
2023-07-03	$1.22	$1.24	$1.16	$1.23	$1.23	61,529
2023-06-30	$1.26	$1.29	$1.19	$1.21	$1.21	104,136
2023-06-29	$1.16	$1.24	$1.13	$1.22	$1.22	115,090
2023-06-28	$1.27	$1.28	$1.14	$1.16	$1.16	276,180
2023-06-27	$1.33	$1.57	$1.21	$1.29	$1.29	1,032,239
2023-06-26	$1.46	$1.46	$1.20	$1.28	$1.28	616,675
2023-06-23	$1.55	$1.55	$1.44	$1.46	$1.46	81,241
2023-06-22	$1.71	$1.71	$1.40	$1.56	$1.56	278,521
2023-06-21	$2.04	$2.05	$1.68	$1.72	$1.72	185,442
2023-06-20	$1.92	$2.03	$1.83	$2.03	$2.03	172,350
2023-06-16	$1.82	$1.93	$1.72	$1.93	$1.93	190,428
2023-06-15	$1.76	$1.80	$1.62	$1.80	$1.80	161,338
2023-06-14	$1.74	$1.77	$1.63	$1.75	$1.75	119,783
2023-06-13	$1.87	$1.88	$1.67	$1.75	$1.75	143,676
2023-06-12	$1.92	$1.99	$1.82	$1.88	$1.88	70,072
2023-06-09	$2.08	$2.08	$1.91	$1.93	$1.93	73,772
2023-06-08	$2.01	$2.10	$1.89	$2.06	$2.06	116,416
2023-06-07	$2.10	$2.14	$1.94	$1.99	$1.99	142,069
2023-06-06	$2.10	$2.13	$2.00	$2.00	$2.00	147,997
2023-06-05	$2.16	$2.19	$2.10	$2.11	$2.11	56,135
2023-06-02	$2.13	$2.17	$2.02	$2.13	$2.13	51,235
2023-06-01	$2.20	$2.20	$2.05	$2.05	$2.05	106,841
2023-05-31	$2.17	$2.24	$1.99	$2.16	$2.16	120,669
2023-05-30	$2.16	$2.34	$2.15	$2.18	$2.18	195,421
2023-05-26	$2.29	$2.39	$2.05	$2.16	$2.16	318,712
2023-05-25	$2.42	$2.50	$2.10	$2.32	$2.32	1,281,586
2023-05-24	$4.73	$6.67	$4.15	$4.25	$4.25	738,593
2023-05-23	$5.47	$5.98	$4.15	$5.19	$5.19	1,264,233
2023-05-22	$6.09	$6.93	$4.72	$4.94	$4.94	547,766
2023-05-19	$5.54	$13.43	$5.52	$6.65	$6.65	4,143,725
2023-05-18	$5.26	$5.84	$5.26	$5.49	$5.49	62,196
2023-05-17	$6.21	$6.47	$5.15	$5.39	$5.39	124,339
2023-05-16	$0.23	$0.25	$0.21	$0.21	$6.31	12,226
2023-05-15	$0.24	$0.25	$0.24	$0.25	$7.42	2,273
2023-05-12	$0.25	$0.25	$0.25	$0.25	$7.53	1,116
2023-05-11	$0.25	$0.25	$0.25	$0.25	$7.55	1,201
2023-05-10	$0.27	$0.27	$0.25	$0.26	$7.85	3,055
2023-05-09	$0.25	$0.27	$0.25	$0.27	$8.01	5,664
2023-05-08	$0.24	$0.26	$0.24	$0.26	$7.65	3,198
2023-05-05	$0.25	$0.27	$0.25	$0.27	$8.00	3,740
2023-05-04	$0.25	$0.27	$0.25	$0.27	$8.06	1,288
2023-05-03	$0.25	$0.26	$0.25	$0.25	$7.56	1,610
2023-05-02	$0.25	$0.27	$0.25	$0.25	$7.62	3,131
2023-05-01	$0.26	$0.27	$0.26	$0.26	$7.67	2,088
2023-04-28	$0.27	$0.28	$0.27	$0.27	$8.10	1,617
2023-04-27	$0.28	$0.28	$0.26	$0.26	$7.86	3,434
2023-04-26	$0.27	$0.29	$0.27	$0.27	$8.24	1,941
2023-04-25	$0.30	$0.31	$0.25	$0.27	$8.03	5,421
2023-04-24	$0.32	$0.35	$0.29	$0.30	$9.01	2,086
2023-04-21	$0.36	$0.36	$0.31	$0.31	$0.31	71,006
2023-04-20	$0.37	$0.37	$0.35	$0.35	$0.35	57,403
2023-04-19	$0.36	$0.37	$0.33	$0.36	$0.36	95,166
2023-04-18	$0.35	$0.37	$0.34	$0.35	$0.35	67,413
2023-04-17	$0.34	$0.36	$0.34	$0.35	$0.35	36,683
2023-04-14	$0.34	$0.35	$0.33	$0.35	$0.35	54,857
2023-04-13	$0.34	$0.34	$0.32	$0.34	$0.34	36,913
2023-04-12	$0.33	$0.35	$0.31	$0.33	$0.33	78,697
2023-04-11	$0.33	$0.33	$0.30	$0.32	$0.32	69,448
2023-04-10	$0.33	$0.33	$0.33	$0.33	$0.33	36,354
2023-04-06	$0.34	$0.36	$0.32	$0.33	$0.33	40,279
2023-04-05	$0.31	$0.34	$0.31	$0.33	$0.33	70,429
2023-04-04	$0.33	$0.35	$0.33	$0.33	$0.33	81,324
2023-04-03	$0.35	$0.40	$0.30	$0.36	$0.36	310,817
2023-03-31	$0.35	$0.37	$0.33	$0.34	$0.34	51,660
2023-03-30	$0.36	$0.37	$0.33	$0.35	$0.35	50,456
2023-03-29	$0.32	$0.36	$0.31	$0.35	$0.35	91,010
2023-03-28	$0.30	$0.32	$0.30	$0.31	$0.31	57,622
2023-03-27	$0.31	$0.31	$0.29	$0.30	$0.30	59,384
2023-03-24	$0.30	$0.31	$0.29	$0.29	$0.29	132,544
2023-03-23	$0.30	$0.32	$0.30	$0.30	$0.30	76,320
2023-03-22	$0.35	$0.35	$0.29	$0.30	$0.30	308,880
2023-03-21	$0.35	$0.36	$0.30	$0.33	$0.33	212,814
2023-03-20	$0.30	$0.36	$0.29	$0.32	$0.32	612,045
2023-03-17	$0.33	$0.36	$0.24	$0.24	$0.24	308,321
2023-03-16	$0.36	$0.37	$0.34	$0.34	$0.34	177,586
2023-03-15	$0.39	$0.39	$0.36	$0.36	$0.36	174,794
2023-03-14	$0.39	$0.40	$0.37	$0.37	$0.37	112,463
2023-03-13	$0.40	$0.40	$0.39	$0.39	$0.39	126,282
2023-03-10	$0.44	$0.44	$0.40	$0.40	$0.40	181,215
2023-03-09	$0.47	$0.47	$0.44	$0.44	$0.44	60,690
2023-03-08	$0.46	$0.47	$0.44	$0.46	$0.46	105,546
2023-03-07	$0.51	$0.51	$0.45	$0.46	$0.46	74,837
2023-03-06	$0.52	$0.52	$0.45	$0.47	$0.47	127,919
2023-03-03	$0.50	$0.53	$0.49	$0.49	$0.49	99,997
2023-03-02	$0.51	$0.54	$0.50	$0.51	$0.51	25,653
2023-03-01	$0.52	$0.54	$0.51	$0.51	$0.51	24,849
2023-02-28	$0.54	$0.54	$0.52	$0.52	$0.52	58,716
2023-02-27	$0.51	$0.54	$0.51	$0.54	$0.54	58,111
2023-02-24	$0.50	$0.51	$0.50	$0.50	$0.50	36,416
2023-02-23	$0.51	$0.52	$0.50	$0.51	$0.51	35,581
2023-02-22	$0.53	$0.55	$0.51	$0.52	$0.52	37,563
2023-02-21	$0.51	$0.54	$0.51	$0.52	$0.52	52,309
2023-02-17	$0.54	$0.55	$0.52	$0.54	$0.54	38,848
2023-02-16	$0.57	$0.57	$0.51	$0.55	$0.55	61,444
2023-02-15	$0.53	$0.55	$0.50	$0.54	$0.54	174,219
2023-02-14	$0.51	$0.52	$0.49	$0.52	$0.52	42,092
2023-02-13	$0.51	$0.52	$0.48	$0.49	$0.49	53,261
2023-02-10	$0.49	$0.50	$0.49	$0.50	$0.50	19,158
2023-02-09	$0.50	$0.51	$0.49	$0.49	$0.49	123,552
2023-02-08	$0.53	$0.53	$0.50	$0.51	$0.51	56,324
2023-02-07	$0.54	$0.54	$0.50	$0.51	$0.51	92,117
2023-02-06	$0.54	$0.55	$0.51	$0.52	$0.52	113,022
2023-02-03	$0.56	$0.57	$0.53	$0.53	$0.53	78,193
2023-02-02	$0.59	$0.59	$0.55	$0.55	$0.55	147,168
2023-02-01	$0.54	$0.56	$0.54	$0.55	$0.55	106,558
2023-01-31	$0.55	$0.58	$0.55	$0.56	$0.56	38,189
2023-01-30	$0.55	$0.57	$0.53	$0.55	$0.55	50,703
2023-01-27	$0.58	$0.58	$0.54	$0.55	$0.55	41,224
2023-01-26	$0.55	$0.58	$0.54	$0.55	$0.55	34,961
2023-01-25	$0.57	$0.61	$0.51	$0.56	$0.56	271,899
2023-01-24	$0.60	$0.60	$0.58	$0.59	$0.59	64,510
2023-01-23	$0.59	$0.60	$0.57	$0.60	$0.60	54,804
2023-01-20	$0.58	$0.59	$0.57	$0.58	$0.58	69,490
2023-01-19	$0.59	$0.61	$0.56	$0.58	$0.58	97,010
2023-01-18	$0.58	$0.63	$0.58	$0.61	$0.61	92,816
2023-01-17	$0.59	$0.60	$0.57	$0.58	$0.58	76,445
2023-01-13	$0.56	$0.60	$0.56	$0.57	$0.57	99,791
2023-01-12	$0.55	$0.59	$0.54	$0.55	$0.55	82,018
2023-01-11	$0.57	$0.57	$0.50	$0.53	$0.53	198,604
2023-01-10	$0.58	$0.60	$0.55	$0.55	$0.55	208,745
2023-01-09	$0.63	$0.63	$0.57	$0.57	$0.57	290,559
2023-01-06	$0.60	$0.67	$0.60	$0.62	$0.62	2,999,915
2023-01-05	$0.56	$0.57	$0.54	$0.56	$0.56	79,541
2023-01-04	$0.55	$0.57	$0.54	$0.56	$0.56	105,824
2023-01-03	$0.53	$0.58	$0.53	$0.55	$0.55	454,443
2022-12-30	$0.50	$0.54	$0.49	$0.53	$0.53	227,709
2022-12-29	$0.49	$0.50	$0.48	$0.49	$0.49	78,443
2022-12-28	$0.48	$0.49	$0.46	$0.47	$0.47	57,233
2022-12-27	$0.49	$0.52	$0.48	$0.48	$0.48	185,789
2022-12-23	$0.51	$0.57	$0.50	$0.54	$0.54	124,253
2022-12-22	$0.53	$0.55	$0.52	$0.53	$0.53	89,261
2022-12-21	$0.54	$0.56	$0.52	$0.53	$0.53	103,403
2022-12-20	$0.55	$0.58	$0.52	$0.52	$0.52	88,028
2022-12-19	$0.60	$0.60	$0.54	$0.57	$0.57	88,185
2022-12-16	$0.60	$0.60	$0.56	$0.58	$0.58	48,003
2022-12-15	$0.59	$0.60	$0.56	$0.58	$0.58	84,290
2022-12-14	$0.57	$0.62	$0.56	$0.60	$0.60	115,730
2022-12-13	$0.61	$0.66	$0.56	$0.59	$0.59	232,172
2022-12-12	$0.64	$0.68	$0.60	$0.62	$0.62	267,076
2022-12-09	$0.67	$0.70	$0.63	$0.63	$0.63	64,661
2022-12-08	$0.68	$0.70	$0.68	$0.68	$0.68	82,188
2022-12-07	$0.71	$0.71	$0.67	$0.68	$0.68	114,500
2022-12-06	$0.73	$0.76	$0.71	$0.71	$0.71	53,094
2022-12-05	$0.77	$0.77	$0.74	$0.76	$0.76	11,768
2022-12-02	$0.76	$0.77	$0.73	$0.76	$0.76	71,990
2022-12-01	$0.75	$0.79	$0.75	$0.76	$0.76	22,330
2022-11-30	$0.75	$0.79	$0.75	$0.77	$0.77	45,586
2022-11-29	$0.76	$0.78	$0.74	$0.76	$0.76	43,718
2022-11-28	$0.79	$0.80	$0.72	$0.77	$0.77	54,556
2022-11-25	$0.82	$0.82	$0.77	$0.79	$0.79	37,617
2022-11-23	$0.81	$0.84	$0.76	$0.78	$0.78	22,017
2022-11-22	$0.87	$0.88	$0.79	$0.79	$0.79	102,819
2022-11-21	$0.82	$0.85	$0.82	$0.84	$0.84	46,522
2022-11-18	$0.80	$0.85	$0.80	$0.82	$0.82	21,722
2022-11-17	$0.82	$0.82	$0.80	$0.81	$0.81	33,334
2022-11-16	$0.86	$0.87	$0.82	$0.82	$0.82	45,157
2022-11-15	$0.85	$0.87	$0.81	$0.84	$0.84	144,542
2022-11-14	$0.79	$0.83	$0.77	$0.83	$0.83	21,778
2022-11-11	$0.78	$0.84	$0.75	$0.80	$0.80	35,406
2022-11-10	$0.75	$0.84	$0.74	$0.80	$0.80	71,719
2022-11-09	$0.79	$0.82	$0.74	$0.74	$0.74	65,406
2022-11-08	$0.89	$0.89	$0.80	$0.80	$0.80	33,071
2022-11-07	$0.74	$0.90	$0.74	$0.85	$0.85	97,114
2022-11-04	$0.83	$0.83	$0.75	$0.76	$0.76	23,239
2022-11-03	$0.74	$0.79	$0.74	$0.78	$0.78	23,597
2022-11-02	$0.80	$0.83	$0.76	$0.79	$0.79	34,997
2022-11-01	$0.83	$0.85	$0.80	$0.82	$0.82	12,423
2022-10-31	$0.81	$0.85	$0.80	$0.80	$0.80	28,914
2022-10-28	$0.81	$0.87	$0.80	$0.82	$0.82	41,100
2022-10-27	$0.77	$0.83	$0.77	$0.82	$0.82	28,084
2022-10-26	$0.79	$0.79	$0.76	$0.77	$0.77	29,679
2022-10-25	$0.75	$0.78	$0.74	$0.77	$0.77	50,702
2022-10-24	$0.76	$0.76	$0.70	$0.74	$0.74	35,059
2022-10-21	$0.77	$0.77	$0.73	$0.75	$0.75	67,171
2022-10-20	$0.75	$0.80	$0.75	$0.77	$0.77	71,499
2022-10-19	$0.80	$0.80	$0.75	$0.77	$0.77	17,692
2022-10-18	$0.86	$0.86	$0.74	$0.76	$0.76	52,931
2022-10-17	$0.83	$0.83	$0.76	$0.80	$0.80	59,973
2022-10-14	$0.80	$0.80	$0.78	$0.79	$0.79	26,792
2022-10-13	$0.80	$0.86	$0.77	$0.80	$0.80	44,617
2022-10-12	$0.84	$0.84	$0.78	$0.80	$0.80	42,841
2022-10-11	$0.82	$0.87	$0.78	$0.79	$0.79	63,468
2022-10-10	$0.86	$0.86	$0.79	$0.83	$0.83	39,411
2022-10-07	$0.85	$0.88	$0.76	$0.84	$0.84	137,711
2022-10-06	$0.90	$0.91	$0.84	$0.87	$0.87	25,283
2022-10-05	$0.93	$0.93	$0.89	$0.89	$0.89	18,516
2022-10-04	$0.91	$0.94	$0.88	$0.88	$0.88	42,218
2022-10-03	$0.91	$0.95	$0.87	$0.93	$0.93	14,624
2022-09-30	$0.88	$0.95	$0.88	$0.92	$0.92	74,299
2022-09-29	$0.91	$0.95	$0.90	$0.92	$0.92	39,599
2022-09-28	$0.97	$0.97	$0.87	$0.90	$0.90	65,975
2022-09-27	$0.86	$0.97	$0.84	$0.87	$0.87	109,946
2022-09-26	$0.74	$0.84	$0.72	$0.80	$0.80	177,853
2022-09-23	$0.77	$0.78	$0.75	$0.75	$0.75	28,729
2022-09-22	$0.81	$0.81	$0.75	$0.77	$0.77	35,438
2022-09-21	$0.78	$0.81	$0.78	$0.79	$0.79	69,241
2022-09-20	$0.84	$0.84	$0.79	$0.80	$0.80	57,558
2022-09-19	$0.85	$0.87	$0.82	$0.84	$0.84	82,690
2022-09-16	$0.91	$0.92	$0.85	$0.86	$0.86	66,751
2022-09-15	$0.89	$0.91	$0.89	$0.90	$0.90	28,816
2022-09-14	$0.92	$0.98	$0.90	$0.92	$0.92	42,865
2022-09-13	$0.92	$0.95	$0.90	$0.92	$0.92	18,581
2022-09-12	$0.95	$0.95	$0.90	$0.93	$0.93	35,441
2022-09-09	$0.99	$0.99	$0.91	$0.91	$0.91	24,631
2022-09-08	$0.99	$0.99	$0.92	$0.93	$0.93	58,594
2022-09-07	$1.00	$1.01	$0.93	$0.94	$0.94	31,053
2022-09-06	$1.01	$1.02	$0.95	$1.00	$1.00	43,789
2022-09-02	$1.01	$1.03	$1.00	$1.01	$1.01	19,680
2022-09-01	$1.08	$1.08	$1.01	$1.02	$1.02	35,246
2022-08-31	$1.05	$1.05	$1.01	$1.03	$1.03	26,649
2022-08-30	$1.10	$1.10	$1.02	$1.03	$1.03	57,981
2022-08-29	$1.07	$1.12	$1.06	$1.10	$1.10	64,627
2022-08-26	$1.04	$1.08	$1.04	$1.06	$1.06	57,988
2022-08-25	$1.03	$1.11	$1.03	$1.03	$1.03	48,082
2022-08-24	$1.07	$1.07	$0.99	$1.02	$1.02	55,357
2022-08-23	$0.98	$1.04	$0.98	$1.02	$1.02	90,547
2022-08-22	$1.01	$1.04	$0.95	$0.98	$0.98	83,448
2022-08-19	$1.02	$1.07	$1.02	$1.04	$1.04	59,856
2022-08-18	$1.07	$1.10	$1.03	$1.05	$1.05	77,599
2022-08-17	$1.06	$1.09	$1.06	$1.08	$1.08	98,051
2022-08-16	$1.20	$1.20	$1.04	$1.05	$1.05	226,534
2022-08-15	$1.17	$1.20	$1.17	$1.20	$1.20	74,624
2022-08-12	$1.16	$1.20	$1.16	$1.17	$1.17	59,008
2022-08-11	$1.14	$1.20	$1.13	$1.20	$1.20	180,578
2022-08-10	$1.17	$1.17	$1.08	$1.14	$1.14	58,578
2022-08-09	$1.12	$1.17	$1.07	$1.11	$1.11	71,877
2022-08-08	$1.13	$1.18	$1.09	$1.09	$1.09	124,889
2022-08-05	$1.00	$1.07	$0.99	$1.05	$1.05	136,810
2022-08-04	$1.00	$1.03	$0.98	$1.00	$1.00	114,352
2022-08-03	$0.99	$1.03	$0.97	$1.00	$1.00	153,917
2022-08-02	$0.95	$0.98	$0.95	$0.97	$0.97	32,991
2022-08-01	$0.98	$1.00	$0.96	$0.97	$0.97	41,416
2022-07-29	$1.02	$1.02	$0.96	$0.98	$0.98	54,822
2022-07-28	$1.00	$1.00	$0.96	$0.97	$0.97	35,274
2022-07-27	$0.97	$1.01	$0.92	$0.98	$0.98	47,892
2022-07-26	$1.01	$1.03	$0.95	$0.96	$0.96	43,829
2022-07-25	$1.03	$1.03	$1.00	$1.01	$1.01	14,031
2022-07-22	$1.07	$1.07	$1.00	$1.01	$1.01	66,176
2022-07-21	$1.11	$1.11	$1.05	$1.06	$1.06	23,645
2022-07-20	$1.09	$1.11	$1.06	$1.08	$1.08	60,783
2022-07-19	$1.04	$1.11	$1.04	$1.07	$1.07	102,854
2022-07-18	$0.98	$1.05	$0.98	$1.03	$1.03	71,486
2022-07-15	$1.00	$1.04	$0.94	$0.97	$0.97	82,585
2022-07-14	$0.98	$1.00	$0.98	$0.99	$0.99	41,035
2022-07-13	$1.02	$1.04	$0.98	$0.98	$0.98	58,951
2022-07-12	$1.02	$1.04	$1.00	$1.03	$1.03	61,772
2022-07-11	$0.98	$1.06	$0.97	$1.03	$1.03	110,911
2022-07-08	$1.03	$1.09	$0.97	$1.03	$1.03	197,587
2022-07-07	$0.95	$1.04	$0.94	$1.03	$1.03	113,961
2022-07-06	$0.94	$1.00	$0.92	$0.93	$0.93	77,427
2022-07-05	$0.93	$0.98	$0.93	$0.95	$0.95	47,390
2022-07-01	$0.94	$0.97	$0.89	$0.94	$0.94	52,591
2022-06-30	$1.00	$1.00	$0.93	$0.94	$0.94	123,563
2022-06-29	$0.92	$1.02	$0.90	$0.96	$0.96	227,520
2022-06-28	$0.88	$0.96	$0.85	$0.95	$0.95	478,064
2022-06-27	$0.90	$0.95	$0.84	$0.88	$0.88	365,617
2022-06-24	$0.98	$1.00	$0.90	$0.90	$0.90	275,704
2022-06-23	$1.03	$1.06	$0.96	$0.96	$0.96	264,741
2022-06-22	$1.05	$1.10	$0.98	$0.99	$0.99	229,817
2022-06-21	$1.09	$1.10	$1.02	$1.05	$1.05	93,588
2022-06-17	$1.17	$1.19	$1.02	$1.04	$1.04	148,460
2022-06-16	$1.20	$1.21	$1.11	$1.15	$1.15	61,634
2022-06-15	$1.22	$1.25	$1.19	$1.21	$1.21	71,247
2022-06-14	$1.24	$1.25	$1.19	$1.22	$1.22	62,080
2022-06-13	$1.35	$1.36	$1.17	$1.25	$1.25	188,065
2022-06-10	$1.45	$1.47	$1.35	$1.36	$1.36	80,038
2022-06-09	$1.45	$1.51	$1.43	$1.43	$1.43	44,223
2022-06-08	$1.53	$1.53	$1.43	$1.44	$1.44	108,391
2022-06-07	$1.43	$1.59	$1.41	$1.57	$1.57	155,602
2022-06-06	$1.48	$1.48	$1.42	$1.44	$1.44	27,284
2022-06-03	$1.38	$1.44	$1.37	$1.41	$1.41	49,893
2022-06-02	$1.37	$1.42	$1.35	$1.38	$1.38	25,933
2022-06-01	$1.43	$1.46	$1.38	$1.38	$1.38	16,090
2022-05-31	$1.45	$1.45	$1.41	$1.42	$1.42	37,531
2022-05-27	$1.40	$1.46	$1.38	$1.45	$1.45	68,046
2022-05-26	$1.39	$1.47	$1.38	$1.40	$1.40	58,980
2022-05-25	$1.37	$1.40	$1.35	$1.37	$1.37	114,583
2022-05-24	$1.42	$1.44	$1.33	$1.41	$1.41	102,536
2022-05-23	$1.46	$1.62	$1.42	$1.48	$1.48	323,056
2022-05-20	$1.49	$1.49	$1.43	$1.44	$1.44	33,519
2022-05-19	$1.40	$1.49	$1.40	$1.49	$1.49	47,760
2022-05-18	$1.56	$1.58	$1.40	$1.42	$1.42	109,121
2022-05-17	$1.57	$1.63	$1.47	$1.54	$1.54	118,173
2022-05-16	$1.58	$1.64	$1.55	$1.55	$1.55	66,853
2022-05-13	$1.52	$1.57	$1.46	$1.54	$1.54	54,787
2022-05-12	$1.50	$1.56	$1.43	$1.43	$1.43	104,107
2022-05-11	$1.62	$1.70	$1.54	$1.54	$1.54	107,865
2022-05-10	$1.65	$1.69	$1.61	$1.62	$1.62	68,041
2022-05-09	$1.58	$1.75	$1.58	$1.65	$1.65	114,279
2022-05-06	$1.65	$1.73	$1.65	$1.67	$1.67	73,619
2022-05-05	$1.71	$1.73	$1.62	$1.70	$1.70	57,781
2022-05-04	$1.60	$1.75	$1.54	$1.73	$1.73	91,969
2022-05-03	$1.65	$1.73	$1.59	$1.59	$1.59	79,869
2022-05-02	$1.54	$1.64	$1.54	$1.62	$1.62	27,448
2022-04-29	$1.55	$1.64	$1.51	$1.56	$1.56	81,608
2022-04-28	$1.56	$1.60	$1.50	$1.54	$1.54	87,102
2022-04-27	$1.62	$1.64	$1.55	$1.56	$1.56	133,341
2022-04-26	$1.68	$1.68	$1.60	$1.60	$1.60	95,331
2022-04-25	$1.67	$1.73	$1.64	$1.66	$1.66	107,779
2022-04-22	$1.71	$1.73	$1.68	$1.69	$1.69	123,252
2022-04-21	$1.78	$1.80	$1.70	$1.71	$1.71	99,927
2022-04-20	$1.78	$1.82	$1.71	$1.77	$1.77	88,805
2022-04-19	$1.81	$1.81	$1.76	$1.77	$1.77	74,726
2022-04-18	$1.91	$1.91	$1.80	$1.81	$1.81	92,602
2022-04-14	$1.91	$1.94	$1.81	$1.83	$1.83	110,942
2022-04-13	$1.94	$1.95	$1.89	$1.90	$1.90	61,380
2022-04-12	$2.05	$2.05	$1.90	$1.92	$1.92	102,481
2022-04-11	$1.93	$2.08	$1.93	$2.02	$2.02	189,307
2022-04-08	$2.05	$2.07	$1.99	$2.01	$2.01	75,380
2022-04-07	$2.13	$2.13	$2.04	$2.05	$2.05	62,823
2022-04-06	$2.16	$2.24	$2.01	$2.10	$2.10	122,137
2022-04-05	$2.30	$2.39	$2.13	$2.17	$2.17	185,464
2022-04-04	$2.21	$2.32	$2.21	$2.27	$2.27	97,185
2022-04-01	$2.26	$2.40	$2.21	$2.23	$2.23	119,673
2022-03-31	$2.39	$2.40	$2.28	$2.32	$2.32	82,559
2022-03-30	$2.27	$2.43	$2.24	$2.35	$2.35	155,627
2022-03-29	$2.21	$2.30	$2.18	$2.23	$2.23	109,380
2022-03-28	$2.23	$2.32	$2.14	$2.21	$2.21	159,961
2022-03-25	$2.11	$2.25	$2.08	$2.25	$2.25	110,699
2022-03-24	$2.17	$2.17	$2.09	$2.11	$2.11	43,870
2022-03-23	$2.13	$2.15	$2.06	$2.14	$2.14	53,369
2022-03-22	$2.11	$2.15	$2.01	$2.12	$2.12	101,715
2022-03-21	$2.18	$2.25	$2.06	$2.10	$2.10	71,782
2022-03-18	$2.10	$2.37	$2.10	$2.18	$2.18	220,158
2022-03-17	$2.02	$2.26	$2.02	$2.16	$2.16	112,725
2022-03-16	$1.91	$2.02	$1.88	$2.00	$2.00	159,048
2022-03-15	$1.80	$1.88	$1.80	$1.87	$1.87	72,960
2022-03-14	$2.02	$2.08	$1.78	$1.83	$1.83	368,320
2022-03-11	$2.12	$2.15	$1.95	$2.01	$2.01	101,154
2022-03-10	$2.16	$2.16	$2.09	$2.10	$2.10	139,595
2022-03-09	$2.03	$2.20	$2.00	$2.12	$2.12	290,357
2022-03-08	$2.05	$2.05	$1.89	$1.99	$1.99	204,574
2022-03-07	$2.20	$2.21	$2.01	$2.04	$2.04	145,526
2022-03-04	$2.20	$2.20	$2.14	$2.17	$2.17	53,910
2022-03-03	$2.27	$2.27	$2.15	$2.18	$2.18	67,174
2022-03-02	$2.35	$2.36	$2.19	$2.25	$2.25	120,223
2022-03-01	$2.38	$2.46	$2.30	$2.31	$2.31	77,951
2022-02-28	$2.37	$2.42	$2.30	$2.39	$2.39	77,707
2022-02-25	$2.30	$2.37	$2.24	$2.33	$2.33	110,049
2022-02-24	$1.98	$2.29	$1.96	$2.27	$2.27	144,521
2022-02-23	$2.26	$2.30	$2.12	$2.16	$2.16	183,340
2022-02-22	$2.33	$2.34	$2.21	$2.25	$2.25	181,723
2022-02-18	$2.52	$2.55	$2.34	$2.40	$2.40	151,203
2022-02-17	$2.67	$2.67	$2.51	$2.55	$2.55	94,284
2022-02-16	$2.60	$2.60	$2.50	$2.54	$2.54	100,560
2022-02-15	$2.45	$2.62	$2.44	$2.57	$2.57	174,106
2022-02-14	$2.45	$2.56	$2.40	$2.43	$2.43	119,568
2022-02-11	$2.60	$2.61	$2.45	$2.45	$2.45	119,548
2022-02-10	$2.66	$2.74	$2.56	$2.61	$2.61	61,761
2022-02-09	$2.65	$2.67	$2.58	$2.66	$2.66	81,210
2022-02-08	$2.63	$2.67	$2.54	$2.57	$2.57	129,915
2022-02-07	$2.66	$2.77	$2.60	$2.62	$2.62	186,845
2022-02-04	$2.67	$2.68	$2.63	$2.67	$2.67	171,847
2022-02-03	$2.68	$2.74	$2.66	$2.67	$2.67	94,446
2022-02-02	$2.86	$2.87	$2.71	$2.75	$2.75	148,843
2022-02-01	$2.87	$2.99	$2.79	$2.89	$2.89	97,438
2022-01-31	$2.70	$2.88	$2.69	$2.80	$2.80	181,064
2022-01-28	$2.67	$2.79	$2.62	$2.70	$2.70	122,844
2022-01-27	$2.87	$2.90	$2.62	$2.66	$2.66	189,233
2022-01-26	$2.94	$3.04	$2.81	$2.86	$2.86	166,960
2022-01-25	$2.90	$2.96	$2.83	$2.91	$2.91	97,016
2022-01-24	$3.00	$3.06	$2.70	$2.97	$2.97	366,661
2022-01-21	$3.01	$3.10	$2.98	$3.02	$3.02	145,218
2022-01-20	$3.12	$3.24	$3.02	$3.03	$3.03	117,534
2022-01-19	$3.19	$3.28	$3.10	$3.14	$3.14	118,677
2022-01-18	$3.26	$3.34	$3.13	$3.17	$3.17	179,762
2022-01-14	$3.40	$3.40	$3.20	$3.30	$3.30	283,571
2022-01-13	$3.51	$3.55	$3.38	$3.40	$3.40	293,186
2022-01-12	$3.57	$3.59	$3.50	$3.51	$3.51	113,042
2022-01-11	$3.64	$3.64	$3.51	$3.56	$3.56	175,709
2022-01-10	$3.63	$3.69	$3.52	$3.55	$3.55	279,292
2022-01-07	$3.71	$3.85	$3.69	$3.79	$3.79	205,954
2022-01-06	$3.75	$3.75	$3.60	$3.67	$3.67	183,817
2022-01-05	$3.86	$3.95	$3.68	$3.70	$3.70	210,302
2022-01-04	$4.01	$4.02	$3.82	$3.84	$3.84	127,048
2022-01-03	$3.70	$3.99	$3.60	$3.97	$3.97	350,372
2021-12-31	$3.66	$3.75	$3.60	$3.62	$3.62	187,920
2021-12-30	$3.55	$3.70	$3.54	$3.66	$3.66	196,422
2021-12-29	$3.65	$3.68	$3.52	$3.52	$3.52	226,866
2021-12-28	$3.80	$3.85	$3.65	$3.66	$3.66	231,953
2021-12-27	$3.82	$3.93	$3.80	$3.82	$3.82	143,039
2021-12-23	$3.82	$3.89	$3.77	$3.85	$3.85	137,862
2021-12-22	$3.86	$3.90	$3.80	$3.82	$3.82	90,336
2021-12-21	$3.80	$3.95	$3.80	$3.87	$3.87	148,904
2021-12-20	$3.83	$3.88	$3.72	$3.79	$3.79	157,628
2021-12-17	$3.83	$3.96	$3.75	$3.82	$3.82	213,730
2021-12-16	$3.96	$4.04	$3.85	$3.88	$3.88	127,682
2021-12-15	$3.85	$3.98	$3.68	$3.94	$3.94	209,205
2021-12-14	$3.82	$3.91	$3.82	$3.85	$3.85	122,869
2021-12-13	$3.90	$3.96	$3.84	$3.86	$3.86	198,211
2021-12-10	$4.06	$4.17	$3.81	$3.92	$3.92	300,055
2021-12-09	$4.22	$4.25	$3.88	$4.01	$4.01	572,162
2021-12-08	$3.96	$4.25	$3.91	$4.22	$4.22	531,557
2021-12-07	$3.74	$3.99	$3.73	$3.90	$3.90	255,231
2021-12-06	$3.76	$3.81	$3.64	$3.70	$3.70	281,941
2021-12-03	$3.93	$3.93	$3.69	$3.77	$3.77	326,441
2021-12-02	$3.89	$3.92	$3.78	$3.91	$3.91	233,125
2021-12-01	$4.05	$4.40	$3.82	$3.87	$3.87	1,186,392
2021-11-30	$3.89	$3.99	$3.75	$3.95	$3.95	258,835
2021-11-29	$4.00	$4.00	$3.78	$3.89	$3.89	331,305
2021-11-26	$3.66	$3.90	$3.66	$3.89	$3.89	246,098
2021-11-24	$3.42	$3.72	$3.39	$3.72	$3.72	222,172
2021-11-23	$3.55	$3.55	$3.37	$3.43	$3.43	289,174
2021-11-22	$3.51	$3.80	$3.37	$3.53	$3.53	724,724
2021-11-19	$3.67	$3.69	$3.50	$3.56	$3.56	176,702
2021-11-18	$3.82	$3.84	$3.63	$3.64	$3.64	200,502
2021-11-17	$3.85	$3.90	$3.78	$3.78	$3.78	120,144
2021-11-16	$3.85	$3.93	$3.75	$3.89	$3.89	234,010
2021-11-15	$3.99	$4.09	$3.90	$3.99	$3.99	253,469
2021-11-12	$3.85	$4.00	$3.80	$3.95	$3.95	216,310
2021-11-11	$3.83	$3.87	$3.76	$3.82	$3.82	115,051
2021-11-10	$3.85	$3.90	$3.78	$3.83	$3.83	124,922
2021-11-09	$3.85	$3.90	$3.75	$3.89	$3.89	276,493
2021-11-08	$3.88	$3.93	$3.83	$3.85	$3.85	130,594
2021-11-05	$4.04	$4.07	$3.88	$3.88	$3.88	207,379
2021-11-04	$3.97	$4.12	$3.95	$4.04	$4.04	319,246
2021-11-03	$3.95	$4.00	$3.90	$3.95	$3.95	113,050
2021-11-02	$3.88	$3.95	$3.82	$3.94	$3.94	133,371
2021-11-01	$3.73	$3.86	$3.73	$3.85	$3.85	130,217
2021-10-29	$3.78	$3.79	$3.70	$3.72	$3.72	159,989
2021-10-28	$3.80	$3.85	$3.77	$3.82	$3.82	75,352
2021-10-27	$3.75	$3.87	$3.75	$3.78	$3.78	117,725
2021-10-26	$3.82	$3.85	$3.73	$3.76	$3.76	254,842
2021-10-25	$3.85	$3.88	$3.80	$3.82	$3.82	139,549
2021-10-22	$3.91	$3.94	$3.82	$3.88	$3.88	150,764
2021-10-21	$3.91	$4.00	$3.91	$3.92	$3.92	114,185
2021-10-20	$3.90	$3.95	$3.87	$3.91	$3.91	119,692
2021-10-19	$3.79	$3.94	$3.77	$3.90	$3.90	123,938
2021-10-18	$3.86	$3.90	$3.76	$3.79	$3.79	196,274
2021-10-15	$4.02	$4.07	$3.86	$3.86	$3.86	213,501
2021-10-14	$4.02	$4.08	$3.96	$4.05	$4.05	117,208
2021-10-13	$3.88	$4.07	$3.87	$4.02	$4.02	241,384
2021-10-12	$3.84	$4.20	$3.81	$3.87	$3.87	1,167,161
2021-10-11	$3.91	$4.10	$3.76	$3.85	$3.85	506,988
2021-10-08	$3.95	$4.20	$3.84	$3.91	$3.91	1,281,745
2021-10-07	$3.82	$3.94	$3.79	$3.83	$3.83	150,476
2021-10-06	$3.83	$3.88	$3.74	$3.80	$3.80	146,474
2021-10-05	$3.85	$3.89	$3.78	$3.84	$3.84	163,678
2021-10-04	$4.00	$4.00	$3.83	$3.87	$3.87	181,899
2021-10-01	$4.09	$4.09	$3.88	$4.00	$4.00	215,502
2021-09-30	$3.86	$4.09	$3.86	$4.01	$4.01	312,229
2021-09-29	$4.05	$4.12	$3.83	$3.86	$3.86	278,643
2021-09-28	$4.13	$4.19	$4.01	$4.02	$4.02	271,678
2021-09-27	$4.09	$4.19	$4.05	$4.19	$4.19	214,224
2021-09-24	$4.04	$4.15	$4.00	$4.07	$4.07	237,255
2021-09-23	$4.07	$4.11	$3.99	$4.07	$4.07	331,453
2021-09-22	$4.04	$4.08	$3.98	$4.07	$4.07	322,972
2021-09-21	$4.01	$4.10	$3.87	$4.04	$4.04	650,519
2021-09-20	$3.91	$3.98	$3.86	$3.90	$3.90	285,745
2021-09-17	$3.90	$4.01	$3.89	$4.01	$4.01	261,836
2021-09-16	$3.82	$3.97	$3.80	$3.92	$3.92	342,861
2021-09-15	$3.78	$3.84	$3.73	$3.78	$3.78	134,849
2021-09-14	$4.00	$4.03	$3.75	$3.79	$3.79	404,384
2021-09-13	$3.86	$4.00	$3.73	$3.91	$3.91	683,517
2021-09-10	$3.77	$3.86	$3.75	$3.79	$3.79	331,632
2021-09-09	$3.52	$3.73	$3.52	$3.69	$3.69	388,363
2021-09-08	$3.64	$3.64	$3.47	$3.52	$3.52	230,653
2021-09-07	$3.67	$3.75	$3.62	$3.64	$3.64	250,459
2021-09-03	$3.79	$3.84	$3.65	$3.66	$3.66	468,392
2021-09-02	$3.74	$3.82	$3.67	$3.76	$3.76	562,670
2021-09-01	$3.60	$3.74	$3.60	$3.67	$3.67	272,764
2021-08-31	$3.56	$3.69	$3.56	$3.62	$3.62	300,448
2021-08-30	$3.53	$3.62	$3.43	$3.54	$3.54	304,193
2021-08-27	$3.53	$3.56	$3.47	$3.51	$3.51	289,028
2021-08-26	$3.56	$3.67	$3.45	$3.47	$3.47	487,306
2021-08-25	$3.44	$3.57	$3.39	$3.51	$3.51	536,014
2021-08-24	$3.53	$3.53	$3.38	$3.39	$3.39	788,230
2021-08-23	$3.57	$3.59	$3.26	$3.57	$3.57	1,198,431
2021-08-20	$3.44	$3.56	$3.33	$3.51	$3.51	1,829,281
2021-08-19	$4.13	$4.44	$3.46	$3.69	$3.69	43,270,886
2021-08-18	$3.45	$3.65	$3.45	$3.54	$3.54	167,861
2021-08-17	$3.56	$3.60	$3.37	$3.42	$3.42	523,193
2021-08-16	$3.98	$3.99	$3.75	$3.79	$3.79	495,140
2021-08-13	$4.19	$4.20	$3.97	$4.00	$4.00	497,280
2021-08-12	$4.03	$4.29	$3.99	$4.17	$4.17	450,436
2021-08-11	$4.07	$4.08	$3.96	$4.02	$4.02	103,139
2021-08-10	$4.11	$4.18	$4.01	$4.08	$4.08	127,298
2021-08-09	$4.07	$4.15	$4.02	$4.12	$4.12	140,751
2021-08-06	$4.04	$4.07	$3.95	$4.07	$4.07	120,095
2021-08-05	$3.96	$4.03	$3.89	$4.00	$4.00	107,195
2021-08-04	$3.92	$4.05	$3.91	$3.96	$3.96	128,490
2021-08-03	$4.13	$4.14	$3.94	$3.95	$3.95	289,417
2021-08-02	$4.09	$4.17	$4.03	$4.10	$4.10	124,532
2021-07-30	$3.90	$4.09	$3.88	$4.09	$4.09	294,929
2021-07-29	$4.17	$4.19	$3.90	$3.91	$3.91	458,506
2021-07-28	$4.15	$4.21	$4.08	$4.18	$4.18	175,874
2021-07-27	$4.10	$4.19	$4.00	$4.10	$4.10	333,275
2021-07-26	$4.10	$4.22	$4.03	$4.14	$4.14	262,413
2021-07-23	$4.18	$4.18	$4.02	$4.12	$4.12	249,817
2021-07-22	$4.12	$4.20	$4.01	$4.16	$4.16	468,342
2021-07-21	$4.02	$4.25	$3.85	$4.12	$4.12	2,540,647
2021-07-20	$3.85	$4.05	$3.83	$4.00	$4.00	154,135
2021-07-19	$3.70	$3.86	$3.63	$3.85	$3.85	200,979
2021-07-16	$3.80	$3.80	$3.69	$3.77	$3.77	107,270
2021-07-15	$3.85	$3.90	$3.63	$3.71	$3.71	262,991
2021-07-14	$3.91	$3.95	$3.82	$3.84	$3.84	187,415
2021-07-13	$3.97	$3.99	$3.89	$3.92	$3.92	99,912
2021-07-12	$4.05	$4.10	$3.95	$4.00	$4.00	88,893
2021-07-09	$3.92	$4.06	$3.82	$4.06	$4.06	142,698
2021-07-08	$3.86	$3.95	$3.73	$3.87	$3.87	234,945
2021-07-07	$4.18	$4.18	$3.93	$4.02	$4.02	260,867
2021-07-06	$4.16	$4.21	$4.04	$4.13	$4.13	504,953
2021-07-02	$4.31	$4.35	$4.08	$4.21	$4.21	315,599
2021-07-01	$4.22	$4.53	$4.12	$4.34	$4.34	791,622
2021-06-30	$4.17	$4.22	$4.07	$4.19	$4.19	198,559
2021-06-29	$4.23	$4.27	$4.06	$4.20	$4.20	325,946
2021-06-28	$4.30	$4.30	$4.20	$4.27	$4.27	194,638
2021-06-25	$4.28	$4.33	$4.24	$4.29	$4.29	280,167
2021-06-24	$4.38	$4.38	$4.22	$4.22	$4.22	289,643
2021-06-23	$4.38	$4.39	$4.23	$4.32	$4.32	548,242
2021-06-22	$4.76	$4.97	$4.24	$4.43	$4.43	8,602,605
2021-06-21	$4.30	$4.33	$4.16	$4.20	$4.20	146,165
2021-06-18	$4.40	$4.43	$4.25	$4.35	$4.35	159,375
2021-06-17	$4.30	$4.43	$4.30	$4.42	$4.42	139,166
2021-06-16	$4.34	$4.41	$4.25	$4.30	$4.30	167,779
2021-06-15	$4.57	$4.60	$4.37	$4.38	$4.38	248,993
2021-06-14	$4.59	$4.65	$4.50	$4.57	$4.57	149,244
2021-06-11	$4.62	$4.65	$4.50	$4.61	$4.61	153,797
2021-06-10	$4.80	$4.83	$4.49	$4.52	$4.52	251,474
2021-06-09	$4.71	$4.85	$4.60	$4.80	$4.80	463,233
2021-06-08	$4.54	$4.58	$4.46	$4.52	$4.52	157,708
2021-06-07	$4.31	$4.52	$4.31	$4.46	$4.46	193,873
2021-06-04	$4.33	$4.36	$4.28	$4.34	$4.34	121,569
2021-06-03	$4.41	$4.43	$4.20	$4.28	$4.28	230,086
2021-06-02	$4.36	$4.44	$4.30	$4.39	$4.39	173,045
2021-06-01	$4.50	$4.50	$4.33	$4.38	$4.38	145,852
2021-05-28	$4.63	$4.69	$4.50	$4.52	$4.52	99,159
2021-05-27	$4.61	$4.69	$4.56	$4.60	$4.60	117,935
2021-05-26	$4.45	$4.59	$4.43	$4.59	$4.59	117,526
2021-05-25	$4.54	$4.59	$4.40	$4.45	$4.45	150,151
2021-05-24	$4.66	$4.66	$4.53	$4.54	$4.54	97,373
2021-05-21	$4.62	$4.74	$4.54	$4.64	$4.64	161,104
2021-05-20	$4.51	$4.64	$4.46	$4.54	$4.54	87,569
2021-05-19	$4.56	$4.65	$4.50	$4.53	$4.53	72,544
2021-05-18	$4.52	$4.70	$4.50	$4.59	$4.59	124,691
2021-05-17	$4.36	$4.58	$4.36	$4.49	$4.49	175,107
2021-05-14	$4.30	$4.48	$4.30	$4.43	$4.43	135,020
2021-05-13	$4.33	$4.51	$4.25	$4.28	$4.28	389,690
2021-05-12	$4.75	$4.82	$4.69	$4.76	$4.76	350,200
2021-05-11	$4.36	$4.70	$4.36	$4.68	$4.68	177,731
2021-05-10	$4.55	$4.58	$4.41	$4.47	$4.47	176,746
2021-05-07	$4.43	$4.67	$4.43	$4.61	$4.61	142,462
2021-05-06	$4.55	$4.55	$4.34	$4.44	$4.44	176,844
2021-05-05	$4.50	$4.72	$4.50	$4.55	$4.55	206,366
2021-05-04	$4.60	$4.66	$4.42	$4.57	$4.57	194,731
2021-05-03	$4.81	$4.84	$4.57	$4.69	$4.69	246,102
2021-04-30	$4.81	$4.98	$4.67	$4.78	$4.78	168,819
2021-04-29	$5.06	$5.07	$4.82	$4.90	$4.90	222,637
2021-04-28	$5.05	$5.11	$4.82	$5.05	$5.05	228,785
2021-04-27	$5.17	$5.19	$4.88	$4.96	$4.96	230,725
2021-04-26	$4.78	$5.08	$4.70	$5.07	$5.07	300,034
2021-04-23	$4.71	$4.80	$4.55	$4.73	$4.73	252,022
2021-04-22	$4.23	$4.68	$4.14	$4.64	$4.64	469,310
2021-04-21	$4.22	$4.28	$4.07	$4.19	$4.19	394,871
2021-04-20	$4.16	$4.23	$4.00	$4.03	$4.03	203,809
2021-04-19	$4.31	$4.35	$4.09	$4.14	$4.14	272,537
2021-04-16	$4.37	$4.41	$4.25	$4.36	$4.36	139,584
2021-04-15	$4.54	$4.55	$4.36	$4.39	$4.39	210,687
2021-04-14	$4.49	$4.62	$4.44	$4.51	$4.51	177,573
2021-04-13	$4.32	$4.49	$4.28	$4.41	$4.41	271,062
2021-04-12	$4.61	$4.62	$4.23	$4.28	$4.28	523,753
2021-04-09	$4.74	$4.81	$4.58	$4.60	$4.60	316,568
2021-04-08	$4.64	$4.93	$4.55	$4.85	$4.85	399,717
2021-04-07	$4.71	$4.82	$4.52	$4.54	$4.54	354,223
2021-04-06	$4.90	$4.90	$4.64	$4.72	$4.72	477,778
2021-04-05	$4.95	$4.99	$4.77	$4.80	$4.80	351,522
2021-04-01	$5.15	$5.19	$4.76	$4.88	$4.88	618,121
2021-03-31	$5.18	$5.38	$5.04	$5.09	$5.09	794,149
2021-03-30	$6.37	$6.40	$5.16	$5.30	$5.30	4,781,166
2021-03-29	$5.75	$5.75	$5.11	$5.15	$5.15	3,308,515
2021-03-26	$5.60	$5.72	$5.27	$5.68	$5.68	242,578
2021-03-25	$5.25	$5.46	$5.14	$5.44	$5.44	136,779
2021-03-24	$5.68	$5.74	$5.35	$5.43	$5.43	217,655
2021-03-23	$5.94	$5.94	$5.54	$5.56	$5.56	198,734
2021-03-22	$5.96	$6.03	$5.84	$5.95	$5.95	170,617
2021-03-19	$5.85	$5.85	$5.66	$5.85	$5.85	131,666
2021-03-18	$5.92	$6.14	$5.74	$5.80	$5.80	183,976
2021-03-17	$5.76	$6.09	$5.66	$6.01	$6.01	136,699
2021-03-16	$6.06	$6.10	$5.66	$5.89	$5.89	232,497
2021-03-15	$6.02	$6.08	$5.84	$5.97	$5.97	209,687
2021-03-12	$6.08	$6.18	$5.81	$6.08	$6.08	275,930
2021-03-11	$5.71	$6.13	$5.52	$6.12	$6.12	585,187
2021-03-10	$5.70	$5.79	$5.30	$5.59	$5.59	250,331
2021-03-09	$5.24	$5.56	$5.21	$5.50	$5.50	264,446
2021-03-08	$5.03	$5.40	$5.03	$5.10	$5.10	228,905
2021-03-05	$5.40	$5.47	$4.66	$5.15	$5.15	516,292
2021-03-04	$5.98	$6.00	$5.18	$5.33	$5.33	422,789
2021-03-03	$6.09	$6.34	$5.85	$5.90	$5.90	442,883
2021-03-02	$6.77	$6.99	$6.06	$6.16	$6.16	526,760
2021-03-01	$6.19	$6.55	$6.16	$6.46	$6.46	208,424
2021-02-26	$6.26	$6.39	$5.64	$6.03	$6.03	326,368
2021-02-25	$6.65	$6.76	$6.13	$6.24	$6.24	278,392
2021-02-24	$6.65	$6.99	$6.47	$6.66	$6.66	348,607
2021-02-23	$6.82	$6.85	$5.91	$6.53	$6.53	611,353
2021-02-22	$7.14	$7.34	$6.92	$7.16	$7.16	372,731
2021-02-19	$7.06	$7.32	$7.04	$7.14	$7.14	241,208
2021-02-18	$7.51	$7.54	$6.91	$7.07	$7.07	444,061
2021-02-17	$7.94	$7.99	$7.55	$7.72	$7.72	305,872
2021-02-16	$7.39	$8.38	$7.35	$7.94	$7.94	826,204
2021-02-12	$7.35	$7.60	$7.13	$7.32	$7.32	252,442
2021-02-11	$7.50	$7.82	$7.21	$7.41	$7.41	374,537
2021-02-10	$7.34	$7.90	$7.01	$7.52	$7.52	767,862
2021-02-09	$7.16	$7.30	$6.87	$7.25	$7.25	521,812
2021-02-08	$7.38	$7.70	$7.07	$7.14	$7.14	861,634
2021-02-05	$6.87	$7.49	$6.82	$7.25	$7.25	1,245,748
2021-02-04	$6.46	$6.77	$6.37	$6.70	$6.70	763,717
2021-02-03	$6.11	$6.39	$5.90	$6.34	$6.34	715,647
2021-02-02	$6.17	$6.25	$5.86	$6.06	$6.06	348,214
2021-02-01	$5.71	$6.14	$5.67	$6.08	$6.08	466,200
2021-01-29	$5.76	$6.09	$5.65	$5.87	$5.87	449,595
2021-01-28	$6.09	$6.13	$5.75	$5.90	$5.90	373,238
2021-01-27	$6.13	$6.44	$5.88	$6.11	$6.11	841,171
2021-01-26	$6.59	$6.61	$6.25	$6.33	$6.33	452,796
2021-01-25	$6.37	$6.60	$5.88	$6.55	$6.55	623,530
2021-01-22	$6.19	$6.78	$6.16	$6.50	$6.50	1,115,271
2021-01-21	$6.16	$6.34	$5.87	$6.27	$6.27	588,086
2021-01-20	$6.33	$6.43	$5.71	$6.06	$6.06	674,851
2021-01-19	$5.43	$6.40	$5.37	$6.23	$6.23	2,150,566
2021-01-15	$5.54	$5.74	$5.30	$5.36	$5.36	461,349
2021-01-14	$5.44	$5.57	$5.32	$5.48	$5.48	437,121
2021-01-13	$5.23	$5.44	$5.14	$5.36	$5.36	375,045
2021-01-12	$5.16	$5.30	$5.11	$5.24	$5.24	472,060
2021-01-11	$5.07	$5.24	$5.01	$5.09	$5.09	444,782
2021-01-08	$5.15	$5.27	$4.99	$5.15	$5.15	467,244
2021-01-07	$4.81	$5.16	$4.81	$5.16	$5.16	550,263
2021-01-06	$4.86	$5.03	$4.75	$4.79	$4.79	502,675
2021-01-05	$4.78	$4.94	$4.60	$4.91	$4.91	405,393
2021-01-04	$4.48	$4.75	$4.35	$4.74	$4.74	480,940
2020-12-31	$4.66	$4.71	$4.35	$4.44	$4.44	579,859
2020-12-30	$4.70	$4.78	$4.59	$4.66	$4.66	385,062
2020-12-29	$4.80	$4.83	$4.52	$4.67	$4.67	599,304
2020-12-28	$4.80	$4.96	$4.73	$4.82	$4.82	576,858
2020-12-24	$4.96	$4.96	$4.67	$4.71	$4.71	290,007
2020-12-23	$4.90	$4.92	$4.68	$4.82	$4.82	819,156
2020-12-22	$5.00	$5.00	$4.65	$4.77	$4.77	505,637
2020-12-21	$4.90	$5.04	$4.82	$4.95	$4.95	290,084
2020-12-18	$5.19	$5.20	$4.87	$4.92	$4.92	734,933
2020-12-17	$5.15	$5.35	$5.14	$5.30	$5.30	260,831
2020-12-16	$5.30	$5.33	$5.09	$5.10	$5.10	212,755
2020-12-15	$5.36	$5.36	$5.07	$5.28	$5.28	321,158
2020-12-14	$5.47	$5.75	$5.31	$5.36	$5.36	583,401
2020-12-11	$5.64	$5.69	$5.04	$5.41	$5.41	1,328,668
2020-12-10	$5.21	$6.15	$5.16	$5.86	$5.86	8,989,062
2020-12-09	$4.96	$5.03	$4.56	$4.70	$4.70	555,931
2020-12-08	$4.85	$5.07	$4.70	$4.96	$4.96	347,502
2020-12-07	$5.01	$5.05	$4.80	$4.85	$4.85	271,314
2020-12-04	$5.17	$5.40	$4.86	$5.03	$5.03	696,663
2020-12-03	$4.72	$5.15	$4.72	$5.12	$5.12	569,569
2020-12-02	$4.61	$4.87	$4.52	$4.86	$4.86	523,189
2020-12-01	$4.65	$4.78	$4.50	$4.58	$4.58	755,053
2020-11-30	$4.45	$4.71	$4.35	$4.62	$4.62	553,388
2020-11-27	$4.46	$4.49	$4.37	$4.44	$4.44	252,043
2020-11-25	$4.48	$4.54	$4.38	$4.49	$4.49	388,256
2020-11-24	$4.55	$4.66	$4.36	$4.47	$4.47	832,428
2020-11-23	$4.61	$4.61	$4.41	$4.53	$4.53	308,371
2020-11-20	$4.48	$4.61	$4.41	$4.60	$4.60	573,989
2020-11-19	$4.52	$4.58	$4.35	$4.44	$4.44	545,023
2020-11-18	$4.60	$4.60	$4.43	$4.48	$4.48	283,150
2020-11-17	$4.72	$4.73	$4.42	$4.50	$4.50	610,319
2020-11-16	$4.87	$4.97	$4.60	$4.67	$4.67	610,953
2020-11-13	$5.19	$5.29	$4.58	$4.78	$4.78	2,178,883
2020-11-12	$5.06	$6.35	$5.00	$6.16	$6.16	3,926,287
2020-11-11	$4.68	$5.02	$4.50	$4.93	$4.93	805,705
2020-11-10	$4.54	$4.63	$4.39	$4.61	$4.61	182,663
2020-11-09	$4.45	$4.69	$4.45	$4.51	$4.51	235,956
2020-11-06	$4.64	$4.64	$4.37	$4.45	$4.45	179,200
2020-11-05	$4.59	$4.66	$4.48	$4.60	$4.60	186,313
2020-11-04	$4.49	$4.54	$4.41	$4.48	$4.48	90,549
2020-11-03	$4.40	$4.50	$4.32	$4.45	$4.45	114,407
2020-11-02	$4.32	$4.42	$4.18	$4.35	$4.35	132,735
2020-10-30	$4.37	$4.40	$4.22	$4.32	$4.32	257,987
2020-10-29	$4.29	$4.50	$4.17	$4.40	$4.40	260,754
2020-10-28	$4.41	$4.41	$4.11	$4.31	$4.31	284,713
2020-10-27	$4.36	$4.76	$4.20	$4.43	$4.43	999,510
2020-10-26	$4.52	$4.52	$4.32	$4.36	$4.36	121,740
2020-10-23	$4.48	$4.54	$4.36	$4.52	$4.52	131,752
2020-10-22	$4.54	$4.54	$4.40	$4.48	$4.48	150,654
2020-10-21	$4.62	$4.64	$4.43	$4.52	$4.52	154,565
2020-10-20	$4.67	$4.67	$4.49	$4.63	$4.63	175,535
2020-10-19	$4.66	$4.70	$4.57	$4.68	$4.68	172,116
2020-10-16	$4.72	$4.76	$4.63	$4.70	$4.70	194,534
2020-10-15	$4.86	$4.86	$4.60	$4.76	$4.76	206,772
2020-10-14	$4.94	$4.99	$4.76	$4.80	$4.80	278,756
2020-10-13	$4.86	$5.05	$4.76	$4.99	$4.99	284,835
2020-10-12	$4.82	$4.98	$4.72	$4.90	$4.90	213,661
2020-10-09	$4.98	$5.04	$4.66	$4.77	$4.77	400,161
2020-10-08	$4.94	$5.09	$4.84	$5.02	$5.02	379,417
2020-10-07	$5.05	$5.10	$4.80	$4.94	$4.94	432,305
2020-10-06	$4.88	$5.13	$4.78	$4.99	$4.99	679,746
2020-10-05	$4.75	$5.04	$4.57	$4.78	$4.78	1,165,299
2020-10-02	$4.50	$4.75	$4.37	$4.55	$4.55	431,453
2020-10-01	$4.42	$4.52	$4.36	$4.50	$4.50	266,981
2020-09-30	$4.46	$4.52	$4.35	$4.41	$4.41	252,125
2020-09-29	$4.59	$4.88	$4.42	$4.53	$4.53	1,005,873
2020-09-28	$4.26	$4.45	$4.16	$4.36	$4.36	520,969
2020-09-25	$4.23	$4.29	$4.10	$4.20	$4.20	317,443
2020-09-24	$4.16	$4.36	$3.91	$4.30	$4.30	560,530
2020-09-23	$4.57	$4.68	$4.15	$4.23	$4.23	729,280
2020-09-22	$4.75	$4.81	$4.46	$4.60	$4.60	437,934
2020-09-21	$4.66	$4.89	$4.51	$4.67	$4.67	761,433
2020-09-18	$4.42	$4.56	$4.36	$4.49	$4.49	329,799
2020-09-17	$4.69	$4.69	$4.26	$4.38	$4.38	579,629
2020-09-16	$4.52	$4.79	$4.35	$4.69	$4.69	888,884
2020-09-15	$3.96	$4.83	$3.91	$4.30	$4.30	2,333,241
2020-09-14	$3.74	$4.09	$3.64	$3.95	$3.95	1,024,020
2020-09-11	$3.92	$3.94	$3.46	$3.61	$3.61	1,101,557
2020-09-10	$3.97	$4.19	$3.85	$3.87	$3.87	734,938
2020-09-09	$4.56	$4.58	$3.87	$3.97	$3.97	1,143,629
2020-09-08	$4.61	$4.85	$4.27	$4.42	$4.42	1,303,995
2020-09-04	$0.57	$0.58	$0.49	$0.53	$5.32	1,170,495
2020-09-03	$0.64	$0.65	$0.57	$0.58	$5.84	601,615
2020-09-02	$0.65	$0.65	$0.61	$0.62	$6.20	489,971
2020-09-01	$0.67	$0.68	$0.64	$0.64	$6.39	531,934
2020-08-31	$0.74	$0.74	$0.66	$0.67	$6.65	854,009
2020-08-28	$0.66	$0.67	$0.65	$0.67	$6.67	360,186
2020-08-27	$0.69	$0.70	$0.65	$0.67	$6.69	464,053
2020-08-26	$0.74	$0.74	$0.69	$0.69	$6.94	565,641
2020-08-25	$0.68	$0.80	$0.67	$0.74	$7.44	1,337,813
2020-08-24	$0.73	$0.73	$0.62	$0.65	$6.47	1,304,294
2020-08-21	$0.76	$0.80	$0.73	$0.73	$7.33	716,559
2020-08-20	$0.83	$0.84	$0.76	$0.77	$7.66	1,053,145
2020-08-19	$0.91	$0.92	$0.82	$0.85	$8.49	1,057,673
2020-08-18	$0.93	$0.94	$0.86	$0.91	$9.12	1,772,711
2020-08-17	$0.89	$0.89	$0.78	$0.84	$8.40	1,602,221
2020-08-14	$1.02	$1.03	$0.88	$0.90	$9.04	1,994,711
2020-08-13	$1.14	$1.15	$1.00	$1.01	$10.10	3,092,331
2020-08-12	$1.08	$1.08	$1.00	$1.02	$10.20	1,365,333
2020-08-11	$1.11	$1.11	$0.99	$1.00	$10.00	1,774,009
2020-08-10	$1.04	$1.17	$1.03	$1.11	$11.10	2,296,220
2020-08-07	$1.09	$1.10	$1.00	$1.01	$10.10	2,727,678
2020-08-06	$1.10	$1.30	$1.02	$1.14	$11.40	19,238,906
2020-08-05	$0.82	$0.95	$0.80	$0.89	$8.94	5,461,824
2020-08-04	$0.76	$0.81	$0.75	$0.78	$7.84	2,018,264
2020-08-03	$0.77	$0.80	$0.73	$0.76	$7.61	1,690,664
2020-07-31	$0.72	$0.77	$0.69	$0.74	$7.42	1,622,218
2020-07-30	$0.66	$0.80	$0.65	$0.72	$7.19	4,572,161
2020-07-29	$0.69	$0.70	$0.65	$0.67	$6.67	1,382,152
2020-07-28	$0.69	$0.72	$0.68	$0.69	$6.91	772,866
2020-07-27	$0.71	$0.73	$0.69	$0.70	$6.99	718,064
2020-07-24	$0.70	$0.79	$0.68	$0.71	$7.11	1,970,876
2020-07-23	$0.77	$0.80	$0.69	$0.72	$7.21	1,247,669
2020-07-22	$0.76	$0.88	$0.75	$0.77	$7.70	4,557,386
2020-07-21	$0.73	$0.76	$0.69	$0.74	$7.40	1,692,930
2020-07-20	$0.68	$0.73	$0.65	$0.70	$7.00	1,642,770
2020-07-17	$0.68	$0.69	$0.64	$0.68	$6.80	1,012,430
2020-07-16	$0.70	$0.71	$0.68	$0.69	$6.90	1,312,240
2020-07-15	$0.72	$0.77	$0.70	$0.73	$7.30	2,141,160
2020-07-14	$0.71	$0.74	$0.67	$0.71	$7.10	1,100,880
2020-07-13	$0.70	$0.77	$0.68	$0.70	$7.00	1,590,610
2020-07-10	$0.70	$0.71	$0.68	$0.70	$7.00	525,910
2020-07-09	$0.74	$0.74	$0.68	$0.72	$7.20	966,190
2020-07-08	$0.81	$0.82	$0.73	$0.74	$7.40	1,776,470
2020-07-07	$0.62	$0.86	$0.60	$0.77	$7.70	6,098,650
2020-07-06	$0.67	$0.67	$0.62	$0.64	$6.40	676,830
2020-07-02	$0.69	$0.69	$0.64	$0.66	$6.60	1,037,860
2020-07-01	$0.73	$0.74	$0.67	$0.69	$6.90	1,213,910
2020-06-30	$0.72	$0.77	$0.67	$0.71	$7.10	2,152,140
2020-06-29	$0.67	$0.75	$0.64	$0.71	$7.08	2,510,066
2020-06-26	$0.69	$0.69	$0.63	$0.64	$6.40	1,316,490
2020-06-25	$0.73	$0.73	$0.69	$0.69	$6.90	960,120
2020-06-24	$0.73	$0.75	$0.66	$0.70	$7.00	2,381,350
2020-06-23	$0.73	$0.73	$0.63	$0.69	$6.90	2,950,950
2020-06-22	$0.89	$0.95	$0.71	$0.77	$7.70	6,663,480
2020-06-19	$0.87	$0.93	$0.80	$0.87	$8.70	5,844,030
2020-06-18	$0.72	$0.98	$0.70	$0.95	$9.50	18,592,920
2020-06-17	$0.64	$0.69	$0.59	$0.65	$6.50	3,253,080
2020-06-16	$0.69	$0.72	$0.61	$0.68	$6.80	4,663,700
2020-06-15	$0.64	$0.77	$0.62	$0.70	$7.00	14,306,630
2020-06-12	$0.52	$0.58	$0.48	$0.55	$5.50	3,125,230
2020-06-11	$0.52	$0.53	$0.46	$0.49	$4.90	1,343,620
2020-06-10	$0.54	$0.57	$0.51	$0.55	$5.50	1,892,970
2020-06-09	$0.55	$0.55	$0.51	$0.54	$5.40	1,287,010
2020-06-08	$0.53	$0.59	$0.50	$0.54	$5.40	3,774,560
2020-06-05	$0.51	$0.52	$0.45	$0.48	$4.80	4,730,400
2020-06-04	$0.44	$0.55	$0.42	$0.54	$5.40	6,323,030
2020-06-03	$0.42	$0.45	$0.42	$0.44	$4.40	1,404,970
2020-06-02	$0.42	$0.43	$0.42	$0.42	$4.18	585,939
2020-06-01	$0.42	$0.43	$0.41	$0.43	$4.28	842,531
2020-05-29	$0.43	$0.50	$0.42	$0.44	$4.40	3,277,390
2020-05-28	$0.43	$0.43	$0.41	$0.42	$4.20	1,299,490
2020-05-27	$0.52	$0.52	$0.44	$0.45	$4.50	2,556,770
2020-05-26	$0.55	$0.60	$0.48	$0.50	$5.00	4,925,440
2020-05-22	$0.48	$0.53	$0.47	$0.51	$5.10	4,727,730
2020-05-21	$0.41	$0.46	$0.40	$0.46	$4.60	2,815,240
2020-05-20	$0.40	$0.42	$0.39	$0.41	$4.10	1,118,050
2020-05-19	$0.40	$0.40	$0.39	$0.39	$3.90	567,620
2020-05-18	$0.40	$0.41	$0.39	$0.40	$4.00	630,500
2020-05-15	$0.41	$0.41	$0.38	$0.40	$4.00	685,820
2020-05-14	$0.42	$0.45	$0.38	$0.41	$4.10	2,707,530
2020-05-13	$0.46	$0.50	$0.41	$0.44	$4.40	3,115,560
2020-05-12	$0.43	$0.45	$0.42	$0.44	$4.40	1,237,250
2020-05-11	$0.43	$0.43	$0.40	$0.42	$4.20	840,200
2020-05-08	$0.40	$0.42	$0.39	$0.41	$4.10	1,295,280
2020-05-07	$0.38	$0.41	$0.38	$0.39	$3.90	557,990
2020-05-06	$0.41	$0.41	$0.39	$0.39	$3.87	651,183
2020-05-05	$0.38	$0.43	$0.38	$0.41	$4.05	1,670,582
2020-05-04	$0.38	$0.38	$0.37	$0.38	$3.80	402,230
2020-05-01	$0.37	$0.38	$0.37	$0.38	$3.80	438,090
2020-04-30	$0.39	$0.39	$0.37	$0.38	$3.80	628,470
2020-04-29	$0.40	$0.41	$0.39	$0.39	$3.90	788,660
2020-04-28	$0.43	$0.46	$0.40	$0.40	$4.00	2,560,320
2020-04-27	$0.38	$0.39	$0.37	$0.39	$3.90	652,660
2020-04-24	$0.39	$0.40	$0.37	$0.39	$3.90	711,760
2020-04-23	$0.39	$0.40	$0.37	$0.40	$4.00	1,138,230
2020-04-22	$0.40	$0.41	$0.39	$0.39	$3.90	716,500
2020-04-21	$0.42	$0.42	$0.39	$0.41	$4.10	857,550
2020-04-20	$0.46	$0.46	$0.43	$0.43	$4.30	1,801,350
2020-04-17	$0.40	$0.48	$0.38	$0.46	$4.60	3,116,530
2020-04-16	$0.43	$0.44	$0.40	$0.42	$4.20	1,020,080
2020-04-15	$0.45	$0.45	$0.37	$0.44	$4.40	1,700,710
2020-04-14	$0.49	$0.49	$0.44	$0.45	$4.50	5,020,760
2020-04-13	$0.57	$0.68	$0.52	$0.60	$6.00	14,633,480
2020-04-09	$0.30	$0.38	$0.28	$0.36	$3.60	5,124,600
2020-04-08	$0.28	$0.29	$0.27	$0.28	$2.80	370,920
2020-04-07	$0.28	$0.29	$0.26	$0.28	$2.80	638,880
2020-04-06	$0.29	$0.29	$0.28	$0.28	$2.80	377,910
2020-04-03	$0.27	$0.28	$0.25	$0.28	$2.80	588,180
2020-04-02	$0.29	$0.29	$0.27	$0.27	$2.70	602,300
2020-04-01	$0.27	$0.32	$0.27	$0.27	$2.70	850,790
2020-03-31	$0.28	$0.28	$0.27	$0.27	$2.70	415,200
2020-03-30	$0.29	$0.29	$0.27	$0.28	$2.80	502,710
2020-03-27	$0.30	$0.30	$0.27	$0.28	$2.80	805,460
2020-03-26	$0.36	$0.37	$0.29	$0.31	$3.10	1,923,830
2020-03-25	$0.32	$0.39	$0.30	$0.35	$3.50	2,569,820
2020-03-24	$0.31	$0.33	$0.29	$0.31	$3.10	927,440
2020-03-23	$0.27	$0.33	$0.25	$0.30	$3.00	1,411,790
2020-03-20	$0.28	$0.28	$0.26	$0.27	$2.70	502,370
2020-03-19	$0.24	$0.27	$0.23	$0.25	$2.50	748,160
2020-03-18	$0.27	$0.28	$0.22	$0.24	$2.40	836,570
2020-03-17	$0.25	$0.30	$0.21	$0.28	$2.80	1,645,470
2020-03-16	$0.27	$0.27	$0.25	$0.25	$2.50	1,004,160
2020-03-13	$0.32	$0.32	$0.27	$0.30	$3.00	1,372,960
2020-03-12	$0.33	$0.35	$0.30	$0.31	$3.10	1,273,530
2020-03-11	$0.38	$0.43	$0.36	$0.38	$3.80	1,728,960
2020-03-10	$0.44	$0.45	$0.33	$0.35	$3.50	2,031,350
2020-03-09	$0.50	$0.51	$0.41	$0.44	$4.40	2,271,270
2020-03-06	$0.49	$0.58	$0.43	$0.48	$4.80	4,288,310
2020-03-05	$0.44	$0.53	$0.44	$0.51	$5.10	6,416,680
2020-03-04	$0.42	$0.69	$0.41	$0.56	$5.60	9,373,510
2020-03-03	$0.46	$0.47	$0.40	$0.41	$4.10	2,017,640
2020-03-02	$0.54	$0.55	$0.42	$0.45	$4.50	6,224,720
2020-02-28	$0.28	$0.79	$0.28	$0.78	$7.80	8,896,820
2020-02-27	$0.31	$0.31	$0.28	$0.29	$2.90	478,600
2020-02-26	$0.31	$0.31	$0.30	$0.31	$3.10	204,230
2020-02-25	$0.32	$0.32	$0.30	$0.30	$3.00	219,660
2020-02-24	$0.32	$0.32	$0.30	$0.31	$3.10	244,320
2020-02-21	$0.33	$0.33	$0.32	$0.33	$3.30	189,380
2020-02-20	$0.34	$0.35	$0.33	$0.33	$3.30	257,280
2020-02-19	$0.34	$0.34	$0.32	$0.34	$3.40	303,140
2020-02-18	$0.33	$0.34	$0.32	$0.34	$3.40	460,890
2020-02-14	$0.32	$0.33	$0.31	$0.32	$3.20	150,900
2020-02-13	$0.32	$0.33	$0.32	$0.32	$3.20	184,320
2020-02-12	$0.33	$0.33	$0.32	$0.33	$3.30	227,820
2020-02-11	$0.33	$0.33	$0.30	$0.33	$3.30	404,760
2020-02-10	$0.36	$0.36	$0.32	$0.32	$3.20	574,780
2020-02-07	$0.33	$0.34	$0.31	$0.34	$3.40	414,750
2020-02-06	$0.33	$0.34	$0.32	$0.32	$3.20	235,070
2020-02-05	$0.33	$0.33	$0.31	$0.33	$3.30	264,550
2020-02-04	$0.30	$0.35	$0.30	$0.33	$3.30	784,190
2020-02-03	$0.31	$0.31	$0.30	$0.30	$3.00	240,040
2020-01-31	$0.31	$0.31	$0.30	$0.31	$3.08	211,565
2020-01-30	$0.30	$0.32	$0.30	$0.31	$3.14	238,296
2020-01-29	$0.33	$0.33	$0.31	$0.32	$3.20	162,510
2020-01-28	$0.31	$0.34	$0.30	$0.33	$3.30	298,280
2020-01-27	$0.31	$0.32	$0.30	$0.31	$3.10	199,800
2020-01-24	$0.33	$0.34	$0.32	$0.32	$3.20	283,140
2020-01-23	$0.34	$0.35	$0.33	$0.34	$3.40	318,080
2020-01-22	$0.35	$0.35	$0.33	$0.34	$3.40	385,930
2020-01-21	$0.36	$0.36	$0.35	$0.35	$3.50	359,930
2020-01-17	$0.36	$0.36	$0.34	$0.35	$3.50	423,930
2020-01-16	$0.35	$0.36	$0.33	$0.35	$3.50	589,620
2020-01-15	$0.34	$0.37	$0.32	$0.36	$3.60	1,178,000
2020-01-14	$0.33	$0.38	$0.32	$0.34	$3.40	3,420,760
2020-01-13	$0.31	$0.31	$0.28	$0.30	$3.00	834,000
2020-01-10	$0.33	$0.33	$0.30	$0.30	$3.00	733,820
2020-01-09	$0.32	$0.36	$0.31	$0.33	$3.30	2,432,030
2020-01-08	$0.45	$0.49	$0.34	$0.36	$3.60	4,764,290
2020-01-07	$0.34	$0.40	$0.31	$0.37	$3.70	2,430,620
2020-01-06	$0.35	$0.35	$0.32	$0.33	$3.30	483,730
2020-01-03	$0.34	$0.35	$0.31	$0.33	$3.30	825,170
2020-01-02	$0.30	$0.37	$0.30	$0.35	$3.50	1,951,910
2019-12-31	$0.28	$0.30	$0.28	$0.29	$2.90	952,840
2019-12-30	$0.25	$0.29	$0.25	$0.27	$2.70	1,012,240
2019-12-27	$0.25	$0.25	$0.24	$0.25	$2.50	414,425
2019-12-26	$0.24	$0.26	$0.24	$0.25	$2.50	350,650
2019-12-24	$0.24	$0.25	$0.23	$0.24	$2.40	173,690
2019-12-23	$0.26	$0.26	$0.23	$0.24	$2.40	255,160
2019-12-20	$0.25	$0.26	$0.25	$0.25	$2.50	329,240
2019-12-19	$0.24	$0.26	$0.23	$0.25	$2.50	405,780
2019-12-18	$0.27	$0.27	$0.23	$0.24	$2.40	957,140
2019-12-17	$0.27	$0.27	$0.26	$0.26	$2.63	217,906
2019-12-16	$0.27	$0.27	$0.26	$0.26	$2.60	359,250
2019-12-13	$0.29	$0.29	$0.26	$0.26	$2.60	593,430
2019-12-12	$0.27	$0.31	$0.26	$0.28	$2.80	1,225,550
2019-12-11	$0.28	$0.28	$0.27	$0.27	$2.70	395,490
2019-12-10	$0.28	$0.30	$0.27	$0.28	$2.80	1,057,590
2019-12-09	$0.25	$0.29	$0.24	$0.27	$2.70	3,201,680
2019-12-06	$0.56	$0.61	$0.53	$0.54	$5.40	290,520
2019-12-05	$0.56	$0.57	$0.51	$0.51	$5.10	172,150
2019-12-04	$0.56	$0.64	$0.53	$0.59	$5.90	135,150
2019-12-03	$0.54	$0.57	$0.53	$0.54	$5.40	85,880
2019-12-02	$0.54	$0.55	$0.51	$0.53	$5.30	34,940
2019-11-29	$0.52	$0.53	$0.51	$0.53	$5.30	12,290
2019-11-27	$0.54	$0.54	$0.52	$0.53	$5.30	31,350
2019-11-26	$0.53	$0.54	$0.52	$0.53	$5.30	27,400
2019-11-25	$0.54	$0.55	$0.53	$0.55	$5.50	31,070
2019-11-22	$0.54	$0.56	$0.53	$0.53	$5.30	41,040
2019-11-21	$0.55	$0.58	$0.52	$0.55	$5.50	146,150
2019-11-20	$0.51	$0.55	$0.51	$0.52	$5.20	63,770
2019-11-19	$0.53	$0.57	$0.52	$0.52	$5.20	44,730
2019-11-18	$0.54	$0.58	$0.51	$0.52	$5.20	132,370
2019-11-15	$0.65	$0.68	$0.60	$0.60	$6.00	97,100
2019-11-14	$0.73	$0.75	$0.65	$0.65	$6.50	96,010
2019-11-13	$0.67	$0.71	$0.65	$0.67	$6.70	74,360
2019-11-12	$0.66	$0.68	$0.65	$0.66	$6.60	29,180
2019-11-11	$0.66	$0.66	$0.63	$0.64	$6.40	33,170
2019-11-08	$0.67	$0.68	$0.66	$0.66	$6.60	27,300
2019-11-07	$0.70	$0.70	$0.67	$0.67	$6.70	29,300
2019-11-06	$0.69	$0.70	$0.63	$0.66	$6.60	86,870
2019-11-05	$0.70	$0.72	$0.69	$0.70	$7.00	23,280
2019-11-04	$0.68	$0.74	$0.65	$0.74	$7.40	120,400
2019-11-01	$0.71	$0.74	$0.71	$0.73	$7.30	30,890
2019-10-31	$0.73	$0.73	$0.71	$0.71	$7.10	27,780
2019-10-30	$0.76	$0.77	$0.73	$0.73	$7.30	20,690
2019-10-29	$0.76	$0.78	$0.75	$0.75	$7.50	29,100
2019-10-28	$0.75	$0.77	$0.74	$0.75	$7.50	31,710
2019-10-25	$0.78	$0.81	$0.75	$0.76	$7.60	50,800
2019-10-24	$0.77	$0.77	$0.74	$0.76	$7.60	19,640
2019-10-23	$0.75	$0.77	$0.74	$0.76	$7.60	19,760
2019-10-22	$0.76	$0.78	$0.75	$0.75	$7.50	19,770
2019-10-21	$0.77	$0.77	$0.75	$0.77	$7.70	11,440
2019-10-18	$0.79	$0.79	$0.74	$0.77	$7.70	23,120
2019-10-17	$0.78	$0.80	$0.76	$0.76	$7.60	20,460
2019-10-16	$0.76	$0.82	$0.76	$0.79	$7.90	43,080
2019-10-15	$0.76	$0.78	$0.75	$0.76	$7.60	18,920
2019-10-14	$0.80	$0.80	$0.70	$0.76	$7.60	22,940
2019-10-11	$0.80	$0.80	$0.77	$0.80	$8.00	16,240
2019-10-10	$0.81	$0.81	$0.78	$0.79	$7.90	15,370
2019-10-09	$0.80	$0.80	$0.79	$0.79	$7.90	13,770
2019-10-08	$0.82	$0.82	$0.78	$0.80	$8.00	27,480
2019-10-07	$0.85	$0.85	$0.80	$0.82	$8.20	24,800
2019-10-04	$0.79	$0.83	$0.79	$0.81	$8.10	29,150
2019-10-03	$0.80	$0.81	$0.76	$0.79	$7.90	48,770
2019-10-02	$0.82	$0.82	$0.77	$0.79	$7.90	25,970
2019-10-01	$0.81	$0.85	$0.80	$0.81	$8.10	49,500
2019-09-30	$0.81	$0.82	$0.76	$0.81	$8.10	40,040
2019-09-27	$0.78	$0.84	$0.77	$0.82	$8.20	36,490
2019-09-26	$0.82	$0.82	$0.77	$0.79	$7.90	56,340
2019-09-25	$0.84	$0.85	$0.81	$0.82	$8.20	24,750
2019-09-24	$0.86	$0.86	$0.83	$0.83	$8.30	36,010
2019-09-23	$0.88	$0.88	$0.85	$0.86	$8.60	20,420
2019-09-20	$0.85	$0.88	$0.85	$0.88	$8.84	23,468
2019-09-19	$0.87	$0.88	$0.85	$0.86	$8.60	17,650
2019-09-18	$0.88	$0.89	$0.87	$0.88	$8.80	15,800
2019-09-17	$0.90	$0.91	$0.87	$0.88	$8.80	26,800
2019-09-16	$0.93	$0.94	$0.89	$0.91	$9.10	26,750
2019-09-13	$0.89	$0.94	$0.86	$0.92	$9.20	116,890
2019-09-12	$0.88	$0.89	$0.86	$0.86	$8.60	37,950
2019-09-11	$0.86	$0.88	$0.86	$0.88	$8.80	24,860
2019-09-10	$0.85	$0.88	$0.84	$0.87	$8.70	17,500
2019-09-09	$0.87	$0.87	$0.83	$0.85	$8.50	25,100
2019-09-06	$0.88	$0.88	$0.86	$0.87	$8.70	18,210
2019-09-05	$0.89	$0.89	$0.86	$0.88	$8.80	22,400
2019-09-04	$0.88	$0.88	$0.85	$0.87	$8.70	19,890
2019-09-03	$0.89	$0.90	$0.86	$0.87	$8.70	27,670
2019-08-30	$0.90	$0.92	$0.88	$0.88	$8.80	20,260
2019-08-29	$0.92	$0.92	$0.89	$0.91	$9.10	19,620
2019-08-28	$0.90	$0.92	$0.88	$0.90	$9.00	21,900
2019-08-27	$0.92	$0.94	$0.87	$0.90	$9.00	50,390
2019-08-26	$0.96	$0.96	$0.92	$0.92	$9.20	33,500
2019-08-23	$0.98	$0.99	$0.95	$0.96	$9.60	25,770
2019-08-22	$0.99	$1.00	$0.96	$0.99	$9.90	41,840
2019-08-21	$1.00	$1.00	$0.95	$0.97	$9.70	30,290
2019-08-20	$0.94	$1.03	$0.92	$0.98	$9.80	80,680
2019-08-19	$0.95	$0.95	$0.91	$0.94	$9.40	28,410
2019-08-16	$0.91	$0.95	$0.88	$0.92	$9.18	40,582
2019-08-15	$0.94	$0.97	$0.90	$0.91	$9.10	102,250
2019-08-14	$1.05	$1.05	$0.97	$1.00	$10.00	93,760
2019-08-13	$1.06	$1.06	$1.00	$1.04	$10.40	131,210
2019-08-12	$1.05	$1.09	$1.03	$1.09	$10.90	107,220
2019-08-09	$1.03	$1.04	$1.02	$1.02	$10.20	32,090
2019-08-08	$1.03	$1.03	$1.02	$1.02	$10.20	26,900
2019-08-07	$1.01	$1.03	$1.00	$1.01	$10.10	41,900
2019-08-06	$1.03	$1.03	$1.01	$1.01	$10.10	20,270
2019-08-05	$1.03	$1.03	$1.00	$1.02	$10.20	37,040
2019-08-02	$1.00	$1.04	$1.00	$1.04	$10.40	39,286
2019-08-01	$1.02	$1.04	$1.00	$1.00	$10.00	42,630
2019-07-31	$1.01	$1.03	$1.00	$1.01	$10.10	24,200
2019-07-30	$1.01	$1.03	$1.01	$1.03	$10.30	28,629
2019-07-29	$1.01	$1.03	$1.01	$1.02	$10.20	17,890
2019-07-26	$1.02	$1.04	$1.00	$1.02	$10.20	49,910
2019-07-25	$1.03	$1.05	$1.01	$1.02	$10.20	40,150
2019-07-24	$1.04	$1.06	$1.01	$1.04	$10.40	30,820
2019-07-23	$1.06	$1.08	$1.03	$1.04	$10.40	39,990
2019-07-22	$1.05	$1.15	$1.03	$1.06	$10.60	224,490
2019-07-19	$1.03	$1.04	$1.01	$1.03	$10.30	22,310
2019-07-18	$1.05	$1.05	$1.01	$1.03	$10.30	32,030
2019-07-17	$1.07	$1.07	$1.03	$1.04	$10.40	31,190
2019-07-16	$1.06	$1.07	$1.04	$1.06	$10.60	42,140
2019-07-15	$1.05	$1.06	$1.03	$1.05	$10.50	60,820
2019-07-12	$1.01	$1.05	$1.01	$1.03	$10.30	48,250
2019-07-11	$1.02	$1.03	$1.01	$1.02	$10.20	32,990
2019-07-10	$1.01	$1.03	$1.00	$1.02	$10.20	36,920
2019-07-09	$1.02	$1.04	$1.01	$1.01	$10.10	32,480
2019-07-08	$1.05	$1.06	$1.02	$1.03	$10.30	36,530
2019-07-05	$1.05	$1.05	$1.02	$1.04	$10.40	35,780
2019-07-03	$1.06	$1.06	$1.04	$1.04	$10.40	30,260
2019-07-02	$1.08	$1.10	$1.04	$1.06	$10.60	56,810
2019-07-01	$1.12	$1.14	$1.06	$1.08	$10.80	56,990
2019-06-28	$1.15	$1.16	$1.09	$1.11	$11.10	46,970
2019-06-27	$1.11	$1.16	$1.10	$1.13	$11.30	61,190
2019-06-26	$1.11	$1.14	$1.09	$1.12	$11.20	49,980
2019-06-25	$1.16	$1.16	$1.11	$1.12	$11.20	76,510
2019-06-24	$1.08	$1.17	$1.07	$1.16	$11.60	127,160
2019-06-21	$1.05	$1.10	$1.04	$1.07	$10.70	65,420
2019-06-20	$1.08	$1.09	$1.04	$1.07	$10.70	98,610
2019-06-19	$1.06	$1.12	$1.06	$1.09	$10.90	131,187
2019-06-18	$1.10	$1.19	$1.08	$1.13	$11.30	664,630
2019-06-17	$1.01	$1.04	$1.01	$1.02	$10.20	40,120
2019-06-14	$1.07	$1.08	$1.01	$1.01	$10.10	70,260
2019-06-13	$1.00	$1.12	$1.00	$1.08	$10.80	237,060
2019-06-12	$0.97	$0.99	$0.94	$0.98	$9.80	74,200
2019-06-11	$0.97	$0.97	$0.93	$0.96	$9.60	99,250
2019-06-10	$1.01	$1.03	$0.92	$0.97	$9.70	202,190
2019-06-07	$1.05	$1.07	$1.00	$1.02	$10.20	121,372
2019-06-06	$1.07	$1.08	$1.03	$1.05	$10.50	86,820
2019-06-05	$1.17	$1.20	$1.05	$1.09	$10.90	231,450
2019-06-04	$1.19	$1.24	$1.16	$1.18	$11.80	133,910
2019-06-03	$1.22	$1.23	$1.15	$1.19	$11.90	161,040
2019-05-31	$1.25	$1.29	$1.22	$1.22	$12.20	203,670
2019-05-30	$1.27	$1.29	$1.20	$1.29	$12.90	220,510
2019-05-29	$1.23	$1.30	$1.20	$1.28	$12.80	642,330
2019-05-28	$1.58	$1.62	$1.36	$1.38	$13.80	2,417,470
2019-05-24	$1.21	$1.48	$1.16	$1.24	$12.40	1,153,580
2019-05-23	$1.20	$1.24	$1.08	$1.13	$11.30	518,880
2019-05-22	$1.36	$1.49	$1.29	$1.30	$13.00	840,890
2019-05-21	$2.00	$2.11	$1.48	$1.50	$15.00	5,703,280
2019-05-20	$1.14	$1.70	$1.06	$1.60	$16.00	6,952,560
2019-05-17	$0.80	$0.83	$0.78	$0.82	$8.20	31,620
2019-05-16	$0.84	$0.84	$0.80	$0.81	$8.10	35,380
2019-05-15	$0.86	$0.88	$0.82	$0.83	$8.30	39,080
2019-05-14	$0.89	$0.89	$0.82	$0.85	$8.50	50,530
2019-05-13	$0.89	$0.90	$0.86	$0.86	$8.60	60,130
2019-05-10	$0.97	$0.97	$0.89	$0.91	$9.10	75,600
2019-05-09	$0.95	$1.06	$0.88	$0.97	$9.70	317,850
2019-05-08	$0.90	$0.93	$0.90	$0.91	$9.13	30,667
2019-05-07	$0.93	$0.93	$0.89	$0.89	$8.90	29,830
2019-05-06	$0.92	$0.94	$0.89	$0.92	$9.20	20,570
2019-05-03	$0.90	$0.92	$0.88	$0.91	$9.10	31,830
2019-05-02	$0.94	$0.96	$0.89	$0.90	$9.00	42,664
2019-05-01	$0.91	$0.96	$0.88	$0.94	$9.40	106,680
2019-04-30	$0.92	$0.93	$0.89	$0.91	$9.10	46,590
2019-04-29	$0.94	$0.95	$0.92	$0.93	$9.30	23,760
2019-04-26	$0.93	$0.96	$0.91	$0.95	$9.47	32,536
2019-04-25	$0.96	$0.97	$0.92	$0.94	$9.40	41,360
2019-04-24	$0.95	$0.98	$0.85	$0.98	$9.80	167,450
2019-04-23	$0.97	$0.98	$0.92	$0.95	$9.50	115,510
2019-04-22	$1.02	$1.03	$0.95	$0.98	$9.80	107,940
2019-04-18	$1.01	$1.05	$1.01	$1.02	$10.20	66,760
2019-04-17	$1.01	$1.02	$1.00	$1.02	$10.20	72,880
2019-04-16	$1.02	$1.05	$1.00	$1.01	$10.10	59,570
2019-04-15	$1.04	$1.05	$1.02	$1.03	$10.30	66,200
2019-04-12	$1.05	$1.05	$1.02	$1.05	$10.50	65,190
2019-04-11	$1.06	$1.07	$1.02	$1.05	$10.50	91,000
2019-04-10	$1.03	$1.07	$1.02	$1.07	$10.70	57,511
2019-04-09	$1.07	$1.07	$1.01	$1.04	$10.40	148,010
2019-04-08	$1.06	$1.09	$1.03	$1.08	$10.80	88,460
2019-04-05	$1.08	$1.10	$1.05	$1.07	$10.70	74,110
2019-04-04	$1.07	$1.10	$1.05	$1.07	$10.70	133,930
2019-04-03	$1.10	$1.12	$1.09	$1.09	$10.90	103,680
2019-04-02	$1.12	$1.12	$1.08	$1.11	$11.10	148,020
2019-04-01	$1.16	$1.19	$1.12	$1.15	$11.50	111,530
2019-03-29	$1.16	$1.21	$1.12	$1.15	$11.50	226,330
2019-03-28	$1.23	$1.30	$1.16	$1.18	$11.80	564,310
2019-03-27	$1.17	$1.22	$1.08	$1.14	$11.40	435,520
2019-03-26	$1.11	$1.35	$1.10	$1.23	$12.30	2,660,200
2019-03-25	$1.05	$1.05	$1.00	$1.03	$10.30	88,060
2019-03-22	$1.05	$1.06	$0.99	$1.04	$10.40	183,150
2019-03-21	$1.08	$1.08	$1.01	$1.05	$10.50	160,890
2019-03-20	$1.11	$1.12	$1.05	$1.09	$10.90	164,310
2019-03-19	$1.10	$1.14	$1.06	$1.12	$11.20	161,320
2019-03-18	$1.20	$1.20	$1.05	$1.08	$10.80	268,020
2019-03-15	$1.20	$1.26	$1.14	$1.17	$11.70	801,530
2019-03-14	$1.21	$1.71	$1.19	$1.58	$15.80	1,352,830
2019-03-13	$1.20	$1.28	$1.18	$1.20	$12.00	165,390
2019-03-12	$1.20	$1.32	$1.09	$1.18	$11.80	204,360
2019-03-11	$1.04	$1.23	$1.01	$1.21	$12.10	247,890
2019-03-08	$1.02	$1.03	$0.99	$1.02	$10.20	72,980
2019-03-07	$1.03	$1.05	$1.01	$1.02	$10.20	77,860
2019-03-06	$1.04	$1.05	$1.01	$1.03	$10.30	70,050
2019-03-05	$1.04	$1.06	$1.02	$1.02	$10.20	54,890
2019-03-04	$1.09	$1.09	$1.03	$1.04	$10.40	57,440
2019-03-01	$1.03	$1.08	$1.02	$1.05	$10.50	47,920
2019-02-28	$1.06	$1.07	$1.01	$1.03	$10.30	95,360
2019-02-27	$1.13	$1.18	$1.06	$1.08	$10.80	480,120
2019-02-26	$1.05	$1.05	$1.02	$1.04	$10.40	52,660
2019-02-25	$1.03	$1.04	$1.00	$1.01	$10.10	69,770
2019-02-22	$1.03	$1.05	$1.00	$1.00	$10.00	73,201
2019-02-21	$1.03	$1.05	$1.00	$1.00	$10.00	100,352
2019-02-20	$1.01	$1.06	$0.98	$1.02	$10.20	209,220
2019-02-19	$1.02	$1.02	$0.98	$1.01	$10.10	124,240
2019-02-15	$1.00	$1.04	$0.99	$1.01	$10.10	84,960
2019-02-14	$1.03	$1.03	$0.99	$1.00	$10.00	126,560
2019-02-13	$1.03	$1.05	$0.97	$1.04	$10.40	149,010
2019-02-12	$1.10	$1.10	$1.02	$1.05	$10.50	103,190
2019-02-11	$1.12	$1.13	$1.05	$1.08	$10.80	129,520
2019-02-08	$1.14	$1.14	$1.00	$1.07	$10.70	873,960
2019-02-07	$2.20	$2.29	$1.92	$2.03	$20.30	399,730
2019-02-06	$1.86	$1.94	$1.80	$1.88	$18.80	41,370
2019-02-05	$1.90	$1.96	$1.82	$1.86	$18.60	46,320
2019-02-04	$1.98	$1.99	$1.91	$1.91	$19.10	41,780
2019-02-01	$2.00	$2.05	$1.91	$1.99	$19.90	80,780
2019-01-31	$1.90	$2.05	$1.81	$1.97	$19.70	108,420
2019-01-30	$1.87	$2.05	$1.76	$1.88	$18.80	147,180
2019-01-29	$2.05	$2.10	$1.71	$1.88	$18.80	273,280
2019-01-28	$2.20	$2.50	$2.07	$2.11	$21.10	1,027,800
2019-01-25	$2.02	$2.33	$1.91	$1.94	$19.40	442,560
2019-01-24	$1.91	$2.28	$1.80	$2.04	$20.40	731,570
2019-01-23	$1.96	$2.02	$1.71	$1.92	$19.20	155,190
2019-01-22	$2.17	$2.20	$1.83	$1.95	$19.50	158,900
2019-01-18	$2.30	$2.76	$2.21	$2.29	$22.90	624,780
2019-01-17	$2.34	$3.58	$2.16	$3.03	$30.30	1,839,340
2019-01-16	$1.65	$3.72	$1.63	$2.34	$23.40	2,136,660
2019-01-15	$1.90	$2.55	$1.59	$1.67	$16.70	424,060
2019-01-14	$0.93	$2.99	$0.90	$2.20	$22.00	438,160
2019-01-11	$0.88	$0.94	$0.88	$0.92	$9.20	20,030
2019-01-10	$0.91	$0.92	$0.87	$0.92	$9.20	15,280
2019-01-09	$0.92	$0.94	$0.86	$0.92	$9.20	44,310
2019-01-08	$0.88	$0.93	$0.85	$0.91	$9.10	49,890
2019-01-07	$0.96	$0.97	$0.84	$0.86	$8.60	35,670
2019-01-04	$0.96	$0.99	$0.91	$0.96	$9.60	14,050
2019-01-03	$1.00	$1.00	$0.91	$0.95	$9.50	15,250
2019-01-02	$0.88	$1.03	$0.84	$0.98	$9.80	43,325
2018-12-31	$0.88	$0.88	$0.80	$0.86	$8.60	23,835
2018-12-28	$0.88	$0.88	$0.79	$0.82	$8.20	40,544
2018-12-27	$0.88	$0.88	$0.78	$0.79	$7.90	25,270
2018-12-26	$0.86	$0.88	$0.77	$0.78	$7.80	28,030
2018-12-24	$0.92	$0.92	$0.81	$0.86	$8.60	21,910
2018-12-21	$0.85	$0.89	$0.77	$0.80	$8.00	35,830
2018-12-20	$0.75	$0.89	$0.70	$0.84	$8.40	87,320
2018-12-19	$0.93	$0.95	$0.76	$0.80	$8.00	338,290
2018-12-18	$1.00	$1.49	$0.98	$1.14	$11.40	2,367,810
2018-12-17	$0.79	$0.81	$0.66	$0.69	$6.86	30,288
2018-12-14	$0.76	$0.84	$0.72	$0.82	$8.20	35,380
2018-12-13	$0.84	$0.92	$0.76	$0.77	$7.70	21,910
2018-12-12	$0.84	$0.95	$0.84	$0.84	$8.40	15,770
2018-12-11	$0.95	$0.97	$0.80	$0.84	$8.40	31,980
2018-12-10	$1.03	$1.03	$0.95	$0.95	$9.50	24,930
2018-12-07	$1.10	$1.11	$1.00	$1.03	$10.30	19,910
2018-12-06	$1.14	$1.18	$1.10	$1.12	$11.20	10,539
2018-12-04	$1.05	$1.25	$1.03	$1.14	$11.40	38,150
2018-12-03	$1.14	$1.14	$1.00	$1.07	$10.70	19,290
2018-11-30	$1.23	$1.23	$1.05	$1.06	$10.60	26,420
2018-11-29	$1.18	$1.26	$1.08	$1.12	$11.20	29,010
2018-11-28	$1.35	$1.35	$1.12	$1.15	$11.50	23,640
2018-11-27	$1.59	$1.63	$1.22	$1.34	$13.40	11,190
2018-11-26	$1.55	$1.64	$1.55	$1.58	$15.80	3,300
2018-11-23	$1.61	$1.62	$1.51	$1.55	$15.50	3,523
2018-11-21	$1.55	$1.59	$1.51	$1.55	$15.50	2,620
2018-11-20	$1.61	$1.63	$1.50	$1.55	$15.50	4,690
2018-11-19	$1.52	$1.64	$1.51	$1.61	$16.10	3,060
2018-11-16	$1.60	$1.72	$1.51	$1.54	$15.40	3,820
2018-11-15	$1.61	$1.79	$1.56	$1.61	$16.10	4,120
2018-11-14	$1.46	$1.69	$1.46	$1.58	$15.80	6,330
2018-11-13	$1.84	$1.90	$1.73	$1.80	$18.00	4,660
2018-11-12	$1.90	$1.91	$1.78	$1.81	$18.10	5,270
2018-11-09	$1.97	$2.02	$1.85	$1.89	$18.90	6,130
2018-11-08	$1.98	$2.03	$1.96	$1.96	$19.60	4,170
2018-11-07	$1.99	$2.10	$1.95	$2.01	$20.10	4,710
2018-11-06	$2.06	$2.17	$1.94	$1.94	$19.40	7,620
2018-11-05	$1.97	$2.13	$1.97	$2.08	$20.80	5,450
2018-11-02	$1.99	$2.01	$1.91	$1.98	$19.80	7,580
2018-11-01	$1.94	$2.03	$1.89	$2.01	$20.10	16,940
2018-10-31	$2.01	$2.01	$1.89	$1.90	$19.00	16,070
2018-10-30	$2.33	$2.33	$1.92	$2.05	$20.50	26,680
2018-10-29	$2.35	$2.62	$2.25	$2.30	$23.00	53,500
2018-10-26	$2.22	$2.40	$2.15	$2.33	$23.30	32,800
2018-10-25	$2.17	$2.44	$2.10	$2.27	$22.70	51,890
2018-10-24	$2.15	$2.30	$2.12	$2.12	$21.20	11,120
2018-10-23	$2.12	$2.24	$2.12	$2.16	$21.60	12,550
2018-10-22	$2.23	$2.30	$2.15	$2.18	$21.80	15,620
2018-10-19	$2.50	$2.56	$2.20	$2.26	$22.60	31,850
2018-10-18	$2.49	$2.90	$2.22	$2.34	$23.40	201,500
2018-10-17	$2.25	$2.32	$2.07	$2.23	$22.30	8,730
2018-10-16	$2.38	$2.39	$2.21	$2.25	$22.50	13,070
2018-10-15	$2.38	$2.54	$2.31	$2.34	$23.40	18,530
2018-10-12	$2.32	$2.45	$2.30	$2.39	$23.90	20,630
2018-10-11	$2.26	$2.38	$2.25	$2.30	$23.00	13,800
2018-10-10	$2.40	$2.40	$2.19	$2.27	$22.70	26,400
2018-10-09	$2.37	$2.48	$2.29	$2.40	$24.00	18,880
2018-10-08	$2.48	$2.52	$2.25	$2.38	$23.80	21,740
2018-10-05	$2.68	$2.69	$2.48	$2.51	$25.10	25,680
2018-10-04	$2.78	$2.80	$2.59	$2.61	$26.10	14,760
2018-10-03	$2.59	$2.75	$2.45	$2.60	$26.00	18,140
2018-10-02	$2.86	$2.93	$2.71	$2.77	$27.70	33,960
2018-10-01	$2.86	$2.95	$2.75	$2.83	$28.30	28,660
2018-09-28	$2.74	$2.99	$2.59	$2.75	$27.50	66,740
2018-09-27	$2.78	$2.80	$2.71	$2.75	$27.50	10,760
2018-09-26	$2.85	$2.92	$2.71	$2.77	$27.70	14,780
2018-09-25	$3.00	$3.06	$2.83	$2.84	$28.40	18,120
2018-09-24	$3.02	$3.05	$2.87	$2.92	$29.20	19,940
2018-09-21	$3.29	$3.29	$2.93	$2.94	$29.40	28,820
2018-09-20	$3.17	$3.45	$3.15	$3.34	$33.40	15,300
2018-09-19	$2.95	$3.33	$2.95	$3.21	$32.10	28,370
2018-09-18	$3.05	$3.06	$2.91	$2.97	$29.70	5,850
2018-09-17	$3.04	$3.10	$2.94	$3.05	$30.50	5,240
2018-09-14	$3.12	$3.25	$2.92	$2.98	$29.80	14,480
2018-09-13	$3.29	$3.30	$3.01	$3.12	$31.20	6,500
2018-09-12	$3.23	$3.32	$3.20	$3.23	$32.30	6,740
2018-09-11	$3.25	$3.33	$3.20	$3.24	$32.40	5,666
2018-09-10	$3.30	$3.35	$3.22	$3.30	$33.00	5,120
2018-09-07	$3.25	$3.35	$3.22	$3.31	$33.10	6,370
2018-09-06	$3.29	$3.39	$3.21	$3.24	$32.40	5,440
2018-09-05	$3.44	$3.50	$3.22	$3.29	$32.90	13,920
2018-09-04	$3.62	$3.62	$3.41	$3.49	$34.90	9,880
2018-08-31	$3.85	$3.85	$3.45	$3.52	$35.20	23,370
2018-08-30	$3.48	$3.88	$3.35	$3.87	$38.70	50,650
2018-08-29	$3.28	$3.52	$3.28	$3.42	$34.20	26,150
2018-08-28	$3.34	$3.35	$3.28	$3.32	$33.20	9,340
2018-08-27	$3.20	$3.41	$3.20	$3.29	$32.90	20,170
2018-08-24	$3.49	$3.50	$3.20	$3.21	$32.10	46,850
2018-08-23	$2.97	$3.60	$2.97	$3.55	$35.50	50,830
2018-08-22	$3.10	$3.18	$2.92	$3.00	$30.00	11,000
2018-08-21	$3.08	$3.30	$3.08	$3.12	$31.20	10,430
2018-08-20	$3.40	$3.40	$2.91	$3.06	$30.60	9,980
2018-08-17	$3.21	$3.80	$2.86	$3.40	$34.00	27,360
2018-08-16	$3.17	$3.31	$3.14	$3.25	$32.50	4,790
2018-08-15	$3.35	$3.50	$3.07	$3.18	$31.80	16,020
2018-08-14	$4.02	$4.02	$3.50	$3.65	$36.50	21,490
2018-08-13	$4.00	$4.20	$3.80	$3.89	$38.90	11,310
2018-08-10	$3.97	$4.24	$3.97	$4.02	$40.20	9,600
2018-08-09	$3.92	$4.24	$3.92	$4.10	$41.00	15,770
2018-08-08	$4.32	$4.47	$3.70	$3.94	$39.40	17,840
2018-08-07	$4.50	$4.50	$4.25	$4.32	$43.20	11,960
2018-08-06	$4.70	$4.75	$4.56	$4.56	$45.60	9,410
2018-08-03	$4.85	$5.00	$4.60	$4.62	$46.20	6,960
2018-08-02	$5.20	$5.20	$4.80	$4.87	$48.70	19,440
2018-08-01	$4.79	$5.10	$4.79	$4.98	$49.80	13,720
2018-07-31	$5.26	$5.26	$4.75	$4.80	$48.00	18,570
2018-07-30	$4.90	$5.17	$4.57	$4.61	$46.10	18,420
2018-07-27	$5.00	$5.40	$4.79	$4.85	$48.50	23,330
2018-07-26	$5.34	$5.50	$4.91	$5.04	$50.40	38,850
2018-07-25	$5.90	$6.15	$5.51	$5.73	$57.30	20,540
2018-07-24	$5.81	$6.15	$5.72	$6.13	$61.30	24,230
2018-07-23	$6.50	$6.73	$6.17	$6.25	$62.50	19,590
2018-07-20	$6.50	$6.50	$6.00	$6.22	$62.20	23,460
2018-07-19	$6.59	$7.23	$6.35	$6.48	$64.80	84,460
2018-07-18	$6.32	$7.03	$5.82	$6.30	$63.00	50,670
2018-07-17	$6.94	$6.94	$5.75	$6.24	$62.40	42,790
2018-07-16	$6.40	$7.68	$6.34	$6.99	$69.90	117,410
2018-07-13	$8.05	$12.15	$7.06	$7.19	$71.90	1,361,100
2018-07-12	$6.18	$7.55	$5.53	$6.55	$65.50	293,920
2018-07-11	$3.90	$8.32	$3.50	$7.92	$79.20	507,570
2018-07-10	$4.46	$4.90	$3.50	$3.68	$36.80	40,700
2018-07-09	$0.18	$0.18	$0.15	$0.15	$45.00	11,516
2018-07-06	$0.19	$0.19	$0.17	$0.18	$54.00	2,860
2018-07-05	$0.21	$0.21	$0.14	$0.18	$54.00	14,392
2018-07-03	$0.21	$0.21	$0.20	$0.21	$63.00	490
2018-07-02	$0.20	$0.21	$0.20	$0.21	$63.00	1,779
2018-06-29	$0.20	$0.20	$0.19	$0.20	$60.00	3,502
2018-06-28	$0.20	$0.20	$0.18	$0.19	$57.00	4,570
2018-06-27	$0.20	$0.21	$0.19	$0.19	$57.00	4,235
2018-06-26	$0.22	$0.23	$0.20	$0.21	$63.00	2,447
2018-06-25	$0.23	$0.24	$0.21	$0.22	$66.00	2,306
2018-06-22	$0.23	$0.25	$0.22	$0.22	$66.00	3,148
2018-06-21	$0.27	$0.27	$0.23	$0.23	$69.00	4,661
2018-06-20	$0.25	$0.27	$0.25	$0.25	$75.00	3,541
2018-06-19	$0.27	$0.28	$0.24	$0.26	$78.00	7,096
2018-06-18	$0.26	$0.31	$0.25	$0.27	$81.00	23,011
2018-06-15	$0.24	$0.26	$0.24	$0.26	$78.00	1,997
2018-06-14	$0.27	$0.27	$0.23	$0.24	$72.00	8,218
2018-06-13	$0.22	$0.26	$0.21	$0.25	$75.00	10,290
2018-06-12	$0.22	$0.23	$0.22	$0.22	$66.00	2,786
2018-06-11	$0.23	$0.24	$0.22	$0.23	$69.00	4,504
2018-06-08	$0.22	$0.23	$0.22	$0.22	$66.00	1,499
2018-06-07	$0.24	$0.24	$0.22	$0.23	$69.00	2,701
2018-06-06	$0.24	$0.24	$0.22	$0.24	$72.00	2,894
2018-06-05	$0.22	$0.24	$0.22	$0.24	$72.00	5,099
2018-06-04	$0.21	$0.23	$0.20	$0.22	$66.00	2,508
2018-06-01	$0.22	$0.23	$0.21	$0.21	$63.00	4,089
2018-05-31	$0.20	$0.22	$0.20	$0.22	$66.00	5,370
2018-05-30	$0.20	$0.22	$0.19	$0.19	$58.35	4,884
2018-05-29	$0.19	$0.20	$0.19	$0.19	$57.00	2,982
2018-05-25	$0.19	$0.19	$0.18	$0.18	$54.00	3,030
2018-05-24	$0.18	$0.19	$0.18	$0.18	$54.12	2,578
2018-05-23	$0.18	$0.19	$0.18	$0.18	$54.00	1,302
2018-05-22	$0.19	$0.19	$0.17	$0.18	$54.00	4,333
2018-05-21	$0.18	$0.19	$0.18	$0.18	$54.00	3,290
2018-05-18	$0.20	$0.20	$0.18	$0.19	$57.00	5,473
2018-05-17	$0.20	$0.21	$0.19	$0.20	$60.00	4,202
2018-05-16	$0.18	$0.20	$0.17	$0.19	$57.00	7,793
2018-05-15	$0.23	$0.24	$0.21	$0.22	$66.00	5,008
2018-05-14	$0.23	$0.23	$0.22	$0.22	$66.00	2,507
2018-05-11	$0.21	$0.23	$0.20	$0.22	$66.00	3,169
2018-05-10	$0.22	$0.22	$0.21	$0.22	$64.50	1,046
2018-05-09	$0.22	$0.22	$0.21	$0.22	$64.68	1,523
2018-05-08	$0.23	$0.23	$0.21	$0.22	$66.00	1,432
2018-05-07	$0.21	$0.23	$0.21	$0.22	$66.00	2,046
2018-05-04	$0.21	$0.23	$0.20	$0.21	$63.00	4,957
2018-05-03	$0.21	$0.21	$0.20	$0.20	$60.00	1,273
2018-05-02	$0.21	$0.22	$0.20	$0.20	$60.00	4,520
2018-05-01	$0.19	$0.21	$0.19	$0.20	$60.00	5,323
2018-04-30	$0.23	$0.23	$0.18	$0.19	$57.00	10,411
2018-04-27	$0.24	$0.24	$0.21	$0.22	$66.00	5,023
2018-04-26	$0.22	$0.23	$0.22	$0.23	$69.00	1,444
2018-04-25	$0.23	$0.24	$0.22	$0.23	$69.00	3,981
2018-04-24	$0.24	$0.25	$0.23	$0.24	$72.00	1,798
2018-04-23	$0.23	$0.25	$0.23	$0.24	$72.00	2,789
2018-04-20	$0.24	$0.25	$0.24	$0.24	$72.00	1,610
2018-04-19	$0.26	$0.26	$0.24	$0.24	$72.90	2,679
2018-04-18	$0.25	$0.26	$0.24	$0.25	$74.04	2,734
2018-04-17	$0.25	$0.26	$0.24	$0.25	$75.00	7,203
2018-04-16	$0.25	$0.25	$0.24	$0.24	$72.00	2,003
2018-04-13	$0.26	$0.26	$0.24	$0.25	$75.00	4,325
2018-04-12	$0.26	$0.26	$0.25	$0.25	$75.00	1,972
2018-04-11	$0.26	$0.26	$0.25	$0.26	$78.00	3,315
2018-04-10	$0.27	$0.27	$0.25	$0.26	$78.00	3,413
2018-04-09	$0.26	$0.27	$0.26	$0.27	$81.00	2,952
2018-04-06	$0.26	$0.27	$0.25	$0.27	$81.00	2,441
2018-04-05	$0.25	$0.27	$0.24	$0.26	$78.00	2,949
2018-04-04	$0.25	$0.25	$0.23	$0.25	$75.00	3,843
2018-04-03	$0.27	$0.28	$0.23	$0.24	$72.00	14,513
2018-04-02	$0.30	$0.30	$0.27	$0.28	$84.00	4,708
2018-03-29	$0.29	$0.30	$0.25	$0.30	$90.00	16,199
2018-03-28	$0.36	$0.36	$0.30	$0.32	$96.00	25,300
2018-03-27	$0.31	$0.34	$0.31	$0.32	$96.00	6,113
2018-03-26	$0.36	$0.36	$0.31	$0.31	$93.00	10,420
2018-03-23	$0.32	$0.36	$0.32	$0.34	$102.00	17,465
2018-03-22	$0.31	$0.34	$0.31	$0.32	$96.00	5,777
2018-03-21	$0.32	$0.33	$0.30	$0.31	$93.00	6,475
2018-03-20	$0.33	$0.34	$0.31	$0.32	$96.00	4,606
2018-03-19	$0.33	$0.33	$0.31	$0.32	$96.00	6,906
2018-03-16	$0.35	$0.35	$0.31	$0.33	$99.00	12,547
2018-03-15	$0.38	$0.41	$0.34	$0.35	$105.00	28,014
2018-03-14	$0.33	$0.41	$0.33	$0.36	$108.00	69,858
2018-03-13	$0.33	$0.36	$0.31	$0.33	$99.00	11,216
2018-03-12	$0.32	$0.34	$0.31	$0.32	$96.00	2,521
2018-03-09	$0.31	$0.32	$0.30	$0.31	$93.00	2,927
2018-03-08	$0.34	$0.34	$0.29	$0.31	$93.00	7,290
2018-03-07	$0.34	$0.34	$0.32	$0.33	$99.00	8,955
2018-03-06	$0.33	$0.35	$0.32	$0.34	$102.00	7,877
2018-03-05	$0.32	$0.34	$0.31	$0.32	$96.00	7,529
2018-03-02	$0.31	$0.32	$0.30	$0.31	$93.00	4,209
2018-03-01	$0.36	$0.36	$0.30	$0.32	$96.00	15,367
2018-02-28	$0.30	$0.36	$0.29	$0.35	$105.00	30,825
2018-02-27	$0.28	$0.31	$0.28	$0.29	$87.00	6,951
2018-02-26	$0.28	$0.30	$0.27	$0.28	$84.00	3,830
2018-02-23	$0.28	$0.28	$0.27	$0.28	$84.00	2,420
2018-02-22	$0.29	$0.30	$0.27	$0.28	$84.00	2,932
2018-02-21	$0.31	$0.31	$0.28	$0.29	$87.00	2,342
2018-02-20	$0.31	$0.31	$0.30	$0.30	$90.00	1,849
2018-02-16	$0.32	$0.32	$0.30	$0.30	$90.00	2,345
2018-02-15	$0.30	$0.31	$0.30	$0.31	$93.00	3,695
2018-02-14	$0.30	$0.31	$0.29	$0.30	$90.00	4,658
2018-02-13	$0.30	$0.30	$0.28	$0.30	$90.00	3,574
2018-02-12	$0.30	$0.30	$0.28	$0.29	$87.00	3,209
2018-02-09	$0.29	$0.30	$0.26	$0.28	$84.00	10,189
2018-02-08	$0.31	$0.31	$0.29	$0.29	$87.00	9,488
2018-02-07	$0.32	$0.33	$0.30	$0.31	$93.00	6,429
2018-02-06	$0.37	$0.37	$0.31	$0.33	$99.00	10,553
2018-02-05	$0.37	$0.38	$0.33	$0.34	$102.00	14,094
2018-02-02	$0.34	$0.36	$0.33	$0.36	$108.00	11,019
2018-02-01	$0.33	$0.35	$0.32	$0.34	$102.00	6,208
2018-01-31	$0.35	$0.35	$0.33	$0.34	$102.00	5,846
2018-01-30	$0.37	$0.40	$0.30	$0.34	$102.00	29,474
2018-01-29	$0.37	$0.37	$0.33	$0.35	$105.00	9,788
2018-01-26	$0.35	$0.38	$0.32	$0.35	$105.00	53,974
2018-01-25	$0.55	$0.55	$0.48	$0.48	$144.00	5,834
2018-01-24	$0.60	$0.61	$0.53	$0.55	$165.00	6,154
2018-01-23	$0.60	$0.64	$0.60	$0.60	$180.00	5,220
2018-01-22	$0.66	$0.67	$0.64	$0.67	$201.00	1,712
2018-01-19	$0.68	$0.69	$0.63	$0.67	$201.00	1,939
2018-01-18	$0.70	$0.72	$0.68	$0.69	$207.00	1,123
2018-01-17	$0.72	$0.72	$0.68	$0.70	$210.00	1,286
2018-01-16	$0.73	$0.74	$0.70	$0.71	$213.00	896
2018-01-12	$0.72	$0.74	$0.72	$0.73	$219.00	794
2018-01-11	$0.72	$0.74	$0.70	$0.72	$216.00	1,858
2018-01-10	$0.72	$0.73	$0.70	$0.72	$216.00	2,137
2018-01-09	$0.78	$0.82	$0.72	$0.72	$216.00	10,473
2018-01-08	$0.73	$0.73	$0.70	$0.71	$213.00	1,464
2018-01-05	$0.73	$0.73	$0.70	$0.71	$211.77	1,503
2018-01-04	$0.72	$0.73	$0.71	$0.72	$216.00	1,894
2018-01-03	$0.72	$0.72	$0.70	$0.71	$213.00	1,277
2018-01-02	$0.69	$0.71	$0.69	$0.70	$210.00	777
2017-12-29	$0.71	$0.72	$0.69	$0.69	$207.00	1,677
2017-12-28	$0.70	$0.72	$0.69	$0.72	$216.00	2,077
2017-12-27	$0.70	$0.70	$0.69	$0.69	$207.00	1,005
2017-12-26	$0.72	$0.74	$0.69	$0.70	$210.00	1,683
2017-12-22	$0.75	$0.75	$0.71	$0.71	$213.00	1,965
2017-12-21	$0.72	$0.75	$0.72	$0.74	$222.00	1,303
2017-12-20	$0.72	$0.73	$0.70	$0.71	$213.00	795
2017-12-19	$0.79	$0.79	$0.70	$0.73	$219.00	1,755
2017-12-18	$0.76	$0.80	$0.72	$0.75	$225.00	2,717
2017-12-15	$0.70	$0.74	$0.70	$0.71	$213.00	759
2017-12-14	$0.72	$0.72	$0.70	$0.70	$210.00	680
2017-12-13	$0.72	$0.72	$0.70	$0.71	$213.00	1,001
2017-12-12	$0.71	$0.72	$0.68	$0.70	$210.00	1,495
2017-12-11	$0.72	$0.73	$0.68	$0.70	$210.00	2,163
2017-12-08	$0.76	$0.76	$0.71	$0.74	$222.00	2,431
2017-12-07	$0.77	$0.77	$0.74	$0.75	$223.83	3,574
2017-12-06	$0.77	$0.83	$0.73	$0.77	$231.00	20,980
2017-12-05	$0.75	$1.20	$0.68	$1.15	$345.00	37,298
2017-12-04	$0.73	$0.73	$0.66	$0.68	$204.00	501
2017-12-01	$0.74	$0.74	$0.69	$0.70	$210.00	510
2017-11-30	$0.74	$0.75	$0.69	$0.72	$216.00	707
2017-11-29	$0.83	$0.85	$0.74	$0.75	$225.00	2,758
2017-11-28	$0.70	$0.84	$0.67	$0.82	$247.47	2,911
2017-11-27	$0.62	$0.69	$0.61	$0.66	$198.00	1,118
2017-11-24	$0.62	$0.68	$0.61	$0.63	$189.09	331
2017-11-22	$0.63	$0.64	$0.60	$0.62	$185.16	702
2017-11-21	$0.63	$0.66	$0.62	$0.63	$189.03	863
2017-11-20	$0.67	$0.67	$0.62	$0.64	$191.85	1,290
2017-11-17	$0.68	$0.69	$0.64	$0.69	$206.88	767
2017-11-16	$0.63	$0.68	$0.61	$0.68	$203.43	1,072
2017-11-15	$0.64	$0.64	$0.60	$0.62	$186.54	829
2017-11-14	$0.68	$0.68	$0.63	$0.64	$191.40	1,305
2017-11-13	$0.77	$0.77	$0.64	$0.65	$193.50	3,949
2017-11-10	$0.80	$0.80	$0.74	$0.77	$229.83	4,183
2017-11-09	$0.87	$0.95	$0.84	$0.93	$279.00	1,380
2017-11-08	$0.89	$0.89	$0.83	$0.86	$256.50	461
2017-11-07	$0.87	$0.88	$0.83	$0.86	$258.06	755
2017-11-06	$0.89	$0.95	$0.86	$0.88	$263.82	1,258
2017-11-03	$0.80	$0.92	$0.80	$0.89	$267.00	1,116
2017-11-02	$0.85	$0.85	$0.77	$0.80	$240.03	1,672
2017-11-01	$0.88	$0.88	$0.83	$0.84	$252.00	1,119
2017-10-31	$0.88	$0.90	$0.86	$0.88	$264.03	596
2017-10-30	$0.95	$0.96	$0.85	$0.86	$258.00	1,842
2017-10-27	$0.93	$0.98	$0.92	$0.97	$291.00	1,131
2017-10-26	$1.02	$1.05	$0.94	$0.97	$291.00	1,374
2017-10-25	$1.07	$1.08	$1.01	$1.03	$309.27	846
2017-10-24	$1.01	$1.08	$1.01	$1.07	$320.97	1,567
2017-10-23	$1.05	$1.08	$1.01	$1.01	$303.00	649
2017-10-20	$1.09	$1.11	$1.04	$1.07	$321.00	1,117
2017-10-19	$1.15	$1.15	$1.10	$1.11	$333.00	1,279
2017-10-18	$1.18	$1.20	$1.13	$1.15	$345.00	1,184
2017-10-17	$1.23	$1.23	$1.16	$1.19	$357.00	1,097
2017-10-16	$1.24	$1.25	$1.20	$1.23	$369.00	861
2017-10-13	$1.25	$1.32	$1.23	$1.26	$378.00	844
2017-10-12	$1.27	$1.31	$1.24	$1.26	$378.00	599
2017-10-11	$1.23	$1.27	$1.23	$1.26	$378.00	429
2017-10-10	$1.22	$1.27	$1.22	$1.22	$366.00	520
2017-10-09	$1.29	$1.29	$1.21	$1.23	$369.00	1,148
2017-10-06	$1.30	$1.32	$1.26	$1.29	$387.00	655
2017-10-05	$1.23	$1.33	$1.23	$1.29	$387.00	1,177
2017-10-04	$1.23	$1.27	$1.19	$1.22	$366.00	511
2017-10-03	$1.24	$1.35	$1.22	$1.23	$369.00	1,807
2017-10-02	$1.22	$1.25	$1.17	$1.24	$372.00	433
2017-09-29	$1.21	$1.28	$1.17	$1.23	$369.00	666
2017-09-28	$1.18	$1.23	$1.15	$1.20	$361.20	766
2017-09-27	$1.20	$1.24	$1.18	$1.18	$354.00	535
2017-09-26	$1.22	$1.27	$1.20	$1.21	$363.00	870
2017-09-25	$1.25	$1.28	$1.22	$1.23	$369.00	288
2017-09-22	$1.23	$1.26	$1.21	$1.24	$372.00	446
2017-09-21	$1.22	$1.24	$1.22	$1.22	$366.00	412
2017-09-20	$1.25	$1.26	$1.23	$1.25	$375.00	574
2017-09-19	$1.28	$1.30	$1.24	$1.26	$378.00	673
2017-09-18	$1.30	$1.33	$1.28	$1.28	$384.00	710
2017-09-15	$1.30	$1.37	$1.30	$1.30	$390.00	1,391
2017-09-14	$1.31	$1.37	$1.31	$1.31	$393.00	1,039
2017-09-13	$1.33	$1.36	$1.26	$1.31	$393.00	1,328
2017-09-12	$1.38	$1.42	$1.29	$1.35	$405.00	832
2017-09-11	$1.43	$1.47	$1.32	$1.39	$417.00	1,134
2017-09-08	$1.32	$1.43	$1.31	$1.41	$423.00	1,939
2017-09-07	$1.30	$1.32	$1.28	$1.32	$396.00	657
2017-09-06	$1.30	$1.36	$1.28	$1.30	$390.00	1,036
2017-09-05	$1.30	$1.32	$1.22	$1.31	$393.00	1,108
2017-09-01	$1.23	$1.33	$1.23	$1.30	$390.00	1,910
2017-08-31	$1.17	$1.23	$1.16	$1.22	$366.00	845
2017-08-30	$1.19	$1.21	$1.14	$1.18	$354.00	819
2017-08-29	$1.14	$1.24	$1.13	$1.17	$351.00	1,235
2017-08-28	$1.17	$1.19	$1.13	$1.14	$342.00	500
2017-08-25	$1.16	$1.19	$1.15	$1.17	$351.00	409
2017-08-24	$1.16	$1.19	$1.13	$1.18	$354.00	392
2017-08-23	$1.11	$1.15	$1.11	$1.15	$345.00	556
2017-08-22	$1.17	$1.20	$1.12	$1.12	$336.00	676
2017-08-21	$1.19	$1.19	$1.14	$1.18	$354.00	887
2017-08-18	$1.21	$1.21	$1.17	$1.20	$360.00	579
2017-08-17	$1.22	$1.22	$1.17	$1.21	$363.00	1,281
2017-08-16	$1.25	$1.25	$1.17	$1.19	$355.50	1,394
2017-08-15	$1.29	$1.29	$1.18	$1.25	$375.00	1,686
2017-08-14	$1.28	$1.33	$1.25	$1.30	$390.00	1,982
2017-08-11	$1.37	$1.37	$1.11	$1.25	$375.00	2,592
2017-08-10	$1.42	$1.48	$1.36	$1.45	$434.70	2,725
2017-08-09	$1.40	$1.47	$1.38	$1.39	$417.00	1,111
2017-08-08	$1.40	$1.42	$1.36	$1.42	$426.00	767
2017-08-07	$1.41	$1.41	$1.35	$1.40	$420.00	1,590
2017-08-04	$1.32	$1.32	$1.26	$1.30	$390.00	806
2017-08-03	$1.32	$1.34	$1.30	$1.31	$391.50	979
2017-08-02	$1.31	$1.36	$1.31	$1.32	$396.00	448
2017-08-01	$1.38	$1.38	$1.33	$1.33	$399.00	708
2017-07-31	$1.38	$1.39	$1.34	$1.39	$417.00	762
2017-07-28	$1.35	$1.41	$1.32	$1.39	$417.00	760
2017-07-27	$1.40	$1.40	$1.31	$1.34	$402.00	1,537
2017-07-26	$1.40	$1.41	$1.39	$1.40	$420.00	973
2017-07-25	$1.42	$1.44	$1.40	$1.41	$423.00	814
2017-07-24	$1.46	$1.46	$1.40	$1.43	$429.00	800
2017-07-21	$1.43	$1.45	$1.38	$1.45	$435.00	954
2017-07-20	$1.44	$1.48	$1.42	$1.44	$432.00	343
2017-07-19	$1.45	$1.47	$1.43	$1.45	$435.00	498
2017-07-18	$1.46	$1.51	$1.45	$1.45	$435.00	684
2017-07-17	$1.55	$1.56	$1.46	$1.48	$444.00	683
2017-07-14	$1.60	$1.64	$1.51	$1.52	$456.00	3,202
2017-07-13	$1.42	$1.57	$1.42	$1.56	$468.00	3,505
2017-07-12	$1.40	$1.50	$1.36	$1.42	$426.00	2,319
2017-07-11	$1.38	$1.40	$1.36	$1.39	$417.00	644
2017-07-10	$1.39	$1.43	$1.35	$1.38	$414.00	808
2017-07-07	$1.39	$1.41	$1.37	$1.40	$420.00	408
2017-07-06	$1.40	$1.42	$1.37	$1.38	$414.00	353
2017-07-05	$1.38	$1.44	$1.37	$1.40	$420.00	1,115
2017-07-03	$1.37	$1.39	$1.35	$1.38	$414.00	419
2017-06-30	$1.37	$1.38	$1.32	$1.37	$411.00	660
2017-06-29	$1.43	$1.43	$1.36	$1.36	$408.00	757
2017-06-28	$1.40	$1.43	$1.38	$1.40	$420.00	710
2017-06-27	$1.42	$1.45	$1.35	$1.40	$420.00	901
2017-06-26	$1.45	$1.45	$1.40	$1.43	$427.50	583
2017-06-23	$1.41	$1.45	$1.32	$1.42	$426.00	1,478
2017-06-22	$1.41	$1.42	$1.36	$1.41	$423.00	1,177
2017-06-21	$1.36	$1.43	$1.32	$1.40	$420.00	2,670
2017-06-20	$1.30	$1.35	$1.30	$1.30	$390.00	732
2017-06-19	$1.28	$1.36	$1.28	$1.30	$390.00	948
2017-06-16	$1.30	$1.34	$1.24	$1.24	$372.00	2,334
2017-06-15	$1.33	$1.34	$1.30	$1.31	$393.00	562
2017-06-14	$1.36	$1.38	$1.31	$1.35	$405.00	1,019
2017-06-13	$1.38	$1.41	$1.36	$1.36	$408.00	1,035
2017-06-12	$1.37	$1.41	$1.35	$1.40	$420.00	1,030
2017-06-09	$1.38	$1.40	$1.35	$1.40	$420.00	1,410
2017-06-08	$1.48	$1.48	$1.38	$1.40	$420.00	2,533
2017-06-07	$1.46	$1.47	$1.38	$1.39	$417.00	2,798
2017-06-06	$1.48	$1.53	$1.46	$1.47	$441.00	590
2017-06-05	$1.52	$1.54	$1.46	$1.49	$447.00	913
2017-06-02	$1.55	$1.58	$1.48	$1.49	$447.00	2,778
2017-06-01	$1.50	$1.50	$1.46	$1.46	$438.00	857
2017-05-31	$1.48	$1.51	$1.47	$1.50	$450.00	2,358
2017-05-30	$1.51	$1.51	$1.45	$1.48	$444.00	612
2017-05-26	$1.43	$1.52	$1.43	$1.51	$453.00	2,225
2017-05-25	$1.46	$1.47	$1.42	$1.45	$435.00	1,349
2017-05-24	$1.45	$1.48	$1.42	$1.48	$444.00	1,850
2017-05-23	$1.50	$1.51	$1.40	$1.48	$444.00	3,636
2017-05-22	$1.79	$1.85	$1.44	$1.52	$456.00	25,096
2017-05-19	$1.45	$1.50	$1.40	$1.43	$429.00	2,247
2017-05-18	$1.45	$1.50	$1.30	$1.43	$427.50	2,409
2017-05-17	$1.46	$1.46	$1.40	$1.41	$422.97	1,483
2017-05-16	$1.59	$1.59	$1.42	$1.47	$441.00	3,865
2017-05-15	$1.67	$1.67	$1.55	$1.60	$480.00	15
2017-05-12	$1.67	$1.70	$1.54	$1.58	$474.00	48
2017-05-11	$1.81	$1.86	$1.76	$1.83	$549.00	1,798
2017-05-10	$1.83	$1.90	$1.76	$1.84	$552.00	3,250
2017-05-09	$1.61	$1.83	$1.58	$1.81	$543.00	3,027
2017-05-08	$1.61	$1.66	$1.58	$1.62	$486.00	1,128
2017-05-05	$1.65	$1.68	$1.60	$1.63	$489.00	1,095
2017-05-04	$1.55	$1.69	$1.53	$1.65	$495.00	2,426
2017-05-03	$1.56	$1.57	$1.52	$1.57	$471.00	670
2017-05-02	$1.57	$1.58	$1.51	$1.56	$468.00	1,366
2017-05-01	$1.64	$1.64	$1.55	$1.58	$474.00	1,780
2017-04-28	$1.66	$1.68	$1.60	$1.62	$486.00	1,172
2017-04-27	$1.68	$1.72	$1.65	$1.66	$498.00	974
2017-04-26	$1.70	$1.72	$1.65	$1.69	$507.00	991
2017-04-25	$1.66	$1.75	$1.62	$1.70	$510.00	1,991
2017-04-24	$1.68	$1.69	$1.64	$1.66	$498.00	1,178
2017-04-21	$1.69	$1.69	$1.60	$1.67	$501.00	1,732
2017-04-20	$1.68	$1.71	$1.61	$1.69	$507.00	2,132
2017-04-19	$1.58	$1.67	$1.53	$1.67	$501.00	3,068
2017-04-18	$1.75	$1.78	$1.56	$1.58	$474.00	4,725
2017-04-17	$1.81	$1.82	$1.58	$1.58	$474.00	4,658
2017-04-13	$1.86	$1.90	$1.79	$1.79	$537.00	1,702
2017-04-12	$1.87	$1.90	$1.84	$1.86	$558.00	781
2017-04-11	$1.85	$1.95	$1.84	$1.87	$561.00	1,288
2017-04-10	$1.92	$1.95	$1.84	$1.86	$558.00	1,521
2017-04-07	$1.96	$1.98	$1.83	$1.94	$582.00	2,625
2017-04-06	$2.01	$2.03	$1.91	$1.96	$588.00	2,662
2017-04-05	$2.05	$2.07	$1.98	$2.02	$606.00	2,851
2017-04-04	$2.07	$2.12	$2.03	$2.06	$618.00	2,639
2017-04-03	$2.24	$2.26	$2.08	$2.08	$624.00	4,956
2017-03-31	$2.11	$2.19	$2.05	$2.13	$639.00	3,125
2017-03-30	$2.13	$2.14	$2.05	$2.08	$624.00	2,067
2017-03-29	$2.13	$2.16	$2.09	$2.12	$636.00	1,245
2017-03-28	$2.12	$2.16	$2.08	$2.09	$627.00	2,090
2017-03-27	$2.17	$2.23	$2.08	$2.16	$648.00	1,327
2017-03-24	$2.23	$2.28	$2.20	$2.23	$669.00	1,527
2017-03-23	$2.28	$2.34	$2.20	$2.23	$669.00	2,832
2017-03-22	$2.16	$2.45	$2.13	$2.34	$702.00	9,596
2017-03-21	$2.14	$2.18	$2.10	$2.18	$654.00	1,543
2017-03-20	$2.15	$2.17	$2.09	$2.16	$648.00	1,316
2017-03-17	$2.10	$2.20	$2.05	$2.20	$660.00	2,171
2017-03-16	$2.20	$2.20	$2.08	$2.12	$636.00	1,862
2017-03-15	$2.15	$2.20	$2.10	$2.19	$657.00	2,540
2017-03-14	$2.17	$2.22	$2.04	$2.11	$633.00	4,930
2017-03-13	$2.06	$2.12	$2.01	$2.04	$612.00	2,030
2017-03-10	$2.08	$2.13	$2.04	$2.08	$624.00	3,038
2017-03-09	$2.27	$2.31	$2.07	$2.08	$624.00	4,790
2017-03-08	$2.55	$2.75	$2.23	$2.27	$681.00	17,310
2017-03-07	$2.44	$2.47	$2.16	$2.26	$678.00	6,623
2017-03-06	$2.36	$2.40	$2.30	$2.38	$714.00	3,823
2017-03-03	$2.35	$2.35	$2.18	$2.31	$693.00	2,723
2017-03-02	$2.26	$2.38	$2.10	$2.35	$705.00	5,706
2017-03-01	$2.10	$2.30	$2.08	$2.28	$684.00	7,522
2017-02-28	$2.05	$2.10	$2.04	$2.05	$615.00	1,484
2017-02-27	$2.00	$2.07	$1.96	$2.05	$615.00	2,304
2017-02-24	$2.11	$2.11	$2.01	$2.03	$609.00	2,550
2017-02-23	$2.13	$2.18	$2.00	$2.13	$639.00	6,777
2017-02-22	$1.91	$2.12	$1.80	$2.01	$603.00	10,444
2017-02-21	$1.96	$1.97	$1.86	$1.90	$568.50	3,416
2017-02-17	$1.98	$2.00	$1.85	$1.97	$591.00	3,118
2017-02-16	$2.14	$2.14	$2.00	$2.00	$600.00	3,477
2017-02-15	$2.11	$2.25	$2.01	$2.10	$630.00	7,625
2017-02-14	$2.10	$2.16	$1.98	$2.11	$633.00	6,903
2017-02-13	$2.38	$2.47	$2.05	$2.17	$651.00	18,355
2017-02-10	$2.46	$2.76	$2.30	$2.37	$711.00	49,930
2017-02-09	$2.13	$2.28	$1.94	$2.19	$657.00	59,557
2017-02-08	$1.62	$1.79	$1.58	$1.69	$507.00	7,973
2017-02-07	$1.50	$1.61	$1.42	$1.57	$471.00	3,816
2017-02-06	$1.50	$1.51	$1.42	$1.46	$438.00	2,727
2017-02-03	$1.40	$1.65	$1.38	$1.53	$459.00	9,504
2017-02-02	$1.40	$1.41	$1.34	$1.39	$417.00	3,434
2017-02-01	$1.42	$1.45	$1.36	$1.42	$426.00	2,159
2017-01-31	$1.45	$1.49	$1.36	$1.43	$429.00	2,841
2017-01-30	$1.55	$1.58	$1.45	$1.47	$441.00	2,441
2017-01-27	$1.56	$1.60	$1.46	$1.56	$468.00	2,502
2017-01-26	$1.55	$1.64	$1.52	$1.56	$468.00	2,832
2017-01-25	$1.82	$1.88	$1.56	$1.60	$480.00	12,374
2017-01-24	$1.45	$1.69	$1.44	$1.69	$507.00	7,144
2017-01-23	$1.57	$1.57	$1.40	$1.43	$429.00	3,845
2017-01-20	$1.65	$1.65	$1.52	$1.55	$465.00	4,541
2017-01-19	$1.80	$1.83	$1.56	$1.65	$495.00	19,476
2017-01-18	$1.78	$1.82	$1.47	$1.51	$453.00	13,987
2017-01-17	$2.09	$2.09	$1.70	$1.83	$549.00	20,031
2017-01-13	$2.01	$2.44	$1.92	$2.09	$627.00	20,214
2017-01-12	$2.24	$2.41	$2.00	$2.13	$639.00	25,952
2017-01-11	$2.86	$3.39	$2.10	$2.71	$813.00	210,182
2017-01-10	$1.03	$1.87	$1.03	$1.81	$543.00	78,392
2017-01-09	$0.95	$1.05	$0.95	$1.02	$306.00	5,368
2017-01-06	$0.92	$0.96	$0.90	$0.95	$285.00	1,005
2017-01-05	$0.84	$0.90	$0.83	$0.90	$270.00	823
2017-01-04	$0.85	$0.85	$0.80	$0.83	$249.00	342
2017-01-03	$0.81	$0.85	$0.78	$0.84	$252.00	421
2016-12-30	$0.78	$0.80	$0.76	$0.78	$232.50	541
2016-12-29	$0.80	$0.82	$0.78	$0.78	$234.00	464
2016-12-28	$0.83	$0.87	$0.80	$0.82	$245.94	403
2016-12-27	$0.81	$0.87	$0.79	$0.82	$246.63	607
2016-12-23	$0.80	$0.84	$0.78	$0.81	$242.40	304
2016-12-22	$0.83	$0.83	$0.80	$0.80	$240.06	510
2016-12-21	$0.86	$0.86	$0.81	$0.81	$244.20	267
2016-12-20	$0.88	$0.88	$0.83	$0.83	$249.03	706
2016-12-19	$0.89	$0.89	$0.84	$0.88	$264.00	421
2016-12-16	$0.90	$0.92	$0.86	$0.90	$268.83	217
2016-12-15	$0.87	$0.91	$0.85	$0.87	$261.00	281
2016-12-14	$0.93	$0.93	$0.86	$0.87	$261.00	634
2016-12-13	$0.95	$0.98	$0.89	$0.89	$267.00	1,628
2016-12-12	$0.89	$0.95	$0.88	$0.93	$279.33	1,363
2016-12-09	$0.86	$0.93	$0.86	$0.89	$267.00	426
2016-12-08	$0.93	$0.93	$0.84	$0.86	$256.65	543
2016-12-07	$0.85	$0.95	$0.85	$0.88	$264.72	3,137
2016-12-06	$0.85	$0.90	$0.83	$0.86	$258.30	589
2016-12-05	$0.81	$0.85	$0.81	$0.84	$250.98	354
2016-12-02	$0.86	$0.86	$0.80	$0.81	$243.00	511
2016-12-01	$0.91	$0.91	$0.84	$0.84	$252.00	696
2016-11-30	$0.87	$0.91	$0.87	$0.88	$264.00	539
2016-11-29	$0.86	$0.97	$0.84	$0.90	$269.82	3,706
2016-11-28	$0.85	$0.86	$0.83	$0.84	$250.50	212
2016-11-25	$0.85	$0.85	$0.82	$0.85	$253.50	112
2016-11-23	$0.84	$0.85	$0.84	$0.84	$252.21	256
2016-11-22	$0.86	$0.86	$0.80	$0.85	$254.70	335
2016-11-21	$0.85	$0.86	$0.80	$0.83	$249.00	371
2016-11-18	$0.86	$0.86	$0.82	$0.84	$252.00	569
2016-11-17	$0.88	$0.89	$0.85	$0.85	$255.84	727
2016-11-16	$0.95	$1.00	$0.86	$0.88	$264.03	2,197
2016-11-15	$0.88	$0.95	$0.85	$0.95	$285.00	1,093
2016-11-14	$0.82	$0.90	$0.82	$0.86	$258.90	651
2016-11-11	$0.82	$0.85	$0.82	$0.83	$249.00	489
2016-11-10	$0.84	$0.87	$0.79	$0.85	$253.50	814
2016-11-09	$0.80	$0.91	$0.75	$0.79	$237.00	1,266
2016-11-08	$0.85	$0.85	$0.77	$0.81	$242.16	573
2016-11-07	$0.80	$0.88	$0.78	$0.83	$247.50	666
2016-11-04	$0.77	$0.79	$0.74	$0.74	$222.03	363
2016-11-03	$0.82	$0.85	$0.76	$0.77	$231.00	630
2016-11-02	$0.90	$0.90	$0.82	$0.83	$249.00	750
2016-11-01	$0.88	$0.91	$0.84	$0.84	$251.97	713
2016-10-31	$0.92	$0.93	$0.86	$0.86	$258.00	535
2016-10-28	$0.94	$0.94	$0.89	$0.92	$274.53	373
2016-10-27	$0.94	$0.95	$0.85	$0.94	$281.37	604
2016-10-26	$0.90	$0.94	$0.82	$0.91	$273.00	1,774
2016-10-25	$0.93	$0.96	$0.82	$0.87	$259.50	1,925
2016-10-24	$0.95	$0.99	$0.91	$0.92	$277.05	3,993
2016-10-21	$0.97	$0.97	$0.87	$0.87	$261.00	1,173
2016-10-20	$0.96	$0.97	$0.93	$0.96	$286.74	2,638
2016-10-19	$0.90	$0.94	$0.89	$0.93	$279.00	549
2016-10-18	$0.93	$0.93	$0.90	$0.90	$270.00	735
2016-10-17	$0.95	$0.96	$0.90	$0.90	$270.12	1,026
2016-10-14	$0.90	$0.97	$0.90	$0.93	$279.00	5,169
2016-10-13	$1.27	$1.31	$1.16	$1.19	$356.07	386
2016-10-12	$1.33	$1.33	$1.26	$1.28	$384.00	303
2016-10-11	$1.45	$1.46	$1.31	$1.36	$407.40	227
2016-10-10	$1.50	$1.50	$1.36	$1.42	$426.00	373
2016-10-07	$1.45	$1.50	$1.36	$1.46	$438.00	244
2016-10-06	$1.41	$1.50	$1.39	$1.45	$435.00	368
2016-10-05	$1.35	$1.45	$1.33	$1.42	$426.00	252
2016-10-04	$1.30	$1.40	$1.30	$1.35	$405.00	606
2016-10-03	$1.60	$1.60	$1.27	$1.30	$389.88	819
2016-09-30	$1.60	$1.69	$1.51	$1.57	$471.00	332
2016-09-29	$1.65	$1.68	$1.42	$1.64	$492.00	746
2016-09-28	$0.54	$0.56	$0.54	$0.55	$491.67	92
2016-09-27	$0.58	$0.58	$0.51	$0.54	$484.74	465
2016-09-26	$0.59	$0.60	$0.56	$0.58	$524.79	243
2016-09-23	$0.58	$0.60	$0.58	$0.59	$532.98	62
2016-09-22	$0.59	$0.62	$0.58	$0.58	$522.00	119
2016-09-21	$0.57	$0.62	$0.57	$0.59	$531.00	121
2016-09-20	$0.57	$0.60	$0.57	$0.57	$514.80	158
2016-09-19	$0.60	$0.61	$0.57	$0.60	$539.91	100
2016-09-16	$0.61	$0.61	$0.59	$0.60	$541.80	67
2016-09-15	$0.59	$0.60	$0.59	$0.60	$540.00	49
2016-09-14	$0.60	$0.60	$0.58	$0.59	$531.00	141
2016-09-13	$0.57	$0.60	$0.57	$0.59	$528.30	48
2016-09-12	$0.59	$0.59	$0.58	$0.58	$522.45	81
2016-09-09	$0.58	$0.61	$0.58	$0.59	$531.00	218
2016-09-08	$0.56	$0.59	$0.56	$0.57	$515.25	89
2016-09-07	$0.62	$0.62	$0.58	$0.58	$523.80	169
2016-09-06	$0.62	$0.63	$0.59	$0.60	$539.10	73
2016-09-02	$0.60	$0.62	$0.56	$0.60	$539.10	144
2016-09-01	$0.60	$0.60	$0.56	$0.58	$520.20	65
2016-08-31	$0.60	$0.60	$0.55	$0.58	$520.20	132
2016-08-30	$0.64	$0.65	$0.59	$0.59	$531.90	273
2016-08-29	$0.58	$0.60	$0.56	$0.57	$517.32	93
2016-08-26	$0.57	$0.59	$0.56	$0.58	$522.00	140
2016-08-25	$0.63	$0.63	$0.57	$0.58	$522.99	98
2016-08-24	$0.66	$0.67	$0.57	$0.60	$540.09	405
2016-08-23	$0.62	$0.75	$0.62	$0.65	$584.91	1,710
2016-08-22	$0.52	$0.62	$0.52	$0.61	$549.00	558
2016-08-19	$0.57	$0.57	$0.52	$0.52	$466.20	308
2016-08-18	$0.57	$0.57	$0.54	$0.55	$494.91	120
2016-08-17	$0.54	$0.57	$0.54	$0.56	$502.20	197
2016-08-16	$0.50	$0.55	$0.49	$0.53	$478.53	263
2016-08-15	$0.55	$0.58	$0.49	$0.50	$451.08	804
2016-08-12	$0.63	$0.63	$0.51	$0.58	$520.83	670
2016-08-11	$0.63	$0.64	$0.61	$0.63	$567.00	269
2016-08-10	$0.63	$0.64	$0.61	$0.63	$566.37	197
2016-08-09	$0.62	$0.64	$0.61	$0.63	$567.00	172
2016-08-08	$0.62	$0.64	$0.62	$0.62	$558.90	159
2016-08-05	$0.61	$0.65	$0.61	$0.65	$583.02	127
2016-08-04	$0.64	$0.64	$0.61	$0.61	$552.42	147
2016-08-03	$0.61	$0.65	$0.61	$0.65	$585.00	279
2016-08-02	$0.80	$0.80	$0.61	$0.63	$567.00	1,118
2016-08-01	$0.65	$0.79	$0.65	$0.76	$684.00	847
2016-07-29	$0.70	$0.70	$0.62	$0.65	$585.00	213
2016-07-28	$0.70	$0.70	$0.67	$0.68	$607.59	261
2016-07-27	$0.65	$0.70	$0.64	$0.67	$603.00	1,028
2016-07-26	$0.63	$0.64	$0.62	$0.63	$564.48	78
2016-07-25	$0.63	$0.65	$0.62	$0.63	$562.77	109
2016-07-22	$0.62	$0.63	$0.61	$0.62	$558.00	75
2016-07-21	$0.62	$0.64	$0.61	$0.63	$565.56	121
2016-07-20	$0.62	$0.64	$0.61	$0.62	$558.36	96
2016-07-19	$0.61	$0.63	$0.60	$0.61	$549.63	84
2016-07-18	$0.64	$0.64	$0.60	$0.60	$542.25	171
2016-07-15	$0.64	$0.64	$0.62	$0.64	$571.50	72
2016-07-14	$0.62	$0.66	$0.61	$0.62	$560.61	212
2016-07-13	$0.64	$0.65	$0.63	$0.63	$567.00	59
2016-07-12	$0.65	$0.66	$0.62	$0.63	$567.00	80
2016-07-11	$0.65	$0.66	$0.62	$0.65	$580.59	154
2016-07-08	$0.64	$0.66	$0.64	$0.65	$585.09	109
2016-07-07	$0.64	$0.65	$0.62	$0.65	$583.29	118
2016-07-06	$0.62	$0.66	$0.62	$0.62	$560.52	98
2016-07-05	$0.66	$0.67	$0.62	$0.62	$558.09	156
2016-07-01	$0.66	$0.68	$0.66	$0.67	$598.50	198
2016-06-30	$0.64	$0.68	$0.63	$0.67	$598.50	225
2016-06-29	$0.66	$0.67	$0.62	$0.66	$594.09	284
2016-06-28	$0.61	$0.65	$0.61	$0.65	$585.00	188
2016-06-27	$0.60	$0.62	$0.60	$0.62	$557.10	248
2016-06-24	$0.60	$0.63	$0.58	$0.60	$540.00	311
2016-06-23	$0.61	$0.67	$0.61	$0.65	$581.40	659
2016-06-22	$0.62	$0.65	$0.61	$0.61	$549.00	237
2016-06-21	$0.62	$0.65	$0.62	$0.62	$560.25	158
2016-06-20	$0.61	$0.68	$0.61	$0.63	$562.50	112
2016-06-17	$0.64	$0.64	$0.62	$0.62	$558.45	161
2016-06-16	$0.63	$0.67	$0.62	$0.63	$567.00	222
2016-06-15	$0.65	$0.68	$0.64	$0.66	$593.91	162
2016-06-14	$0.68	$0.68	$0.64	$0.64	$576.00	282
2016-06-13	$0.66	$0.69	$0.64	$0.69	$620.28	267
2016-06-10	$0.69	$0.70	$0.64	$0.66	$593.91	484
2016-06-09	$0.78	$0.78	$0.69	$0.70	$629.10	564
2016-06-08	$0.74	$0.80	$0.72	$0.76	$681.30	1,329
2016-06-07	$0.65	$0.69	$0.64	$0.69	$620.64	685
2016-06-06	$0.62	$0.65	$0.59	$0.63	$567.00	496
2016-06-03	$0.62	$0.63	$0.56	$0.61	$549.00	377
2016-06-02	$0.62	$0.63	$0.60	$0.62	$557.10	305
2016-06-01	$0.64	$0.67	$0.62	$0.63	$566.91	249
2016-05-31	$0.65	$0.66	$0.62	$0.63	$567.54	434
2016-05-27	$0.66	$0.68	$0.57	$0.63	$567.00	1,171
2016-05-26	$0.72	$0.72	$0.66	$0.68	$614.70	325
2016-05-25	$0.72	$0.73	$0.66	$0.69	$620.91	512
2016-05-24	$0.73	$0.75	$0.67	$0.69	$621.00	804
2016-05-23	$0.85	$0.87	$0.73	$0.73	$657.00	1,290
2016-05-20	$0.70	$0.74	$0.68	$0.70	$626.67	297
2016-05-19	$0.77	$0.80	$0.66	$0.69	$622.26	578
2016-05-18	$0.69	$0.73	$0.69	$0.72	$643.50	128
2016-05-17	$0.73	$0.73	$0.70	$0.71	$643.41	309
2016-05-16	$0.75	$0.76	$0.70	$0.73	$656.01	298
2016-05-13	$0.75	$0.75	$0.63	$0.74	$665.01	1,932
2016-05-12	$0.84	$0.86	$0.78	$0.81	$729.00	481
2016-05-11	$0.81	$0.85	$0.78	$0.83	$744.75	382
2016-05-10	$0.88	$0.89	$0.83	$0.83	$747.00	275
2016-05-09	$0.88	$0.88	$0.83	$0.85	$764.73	750
2016-05-06	$0.92	$0.92	$0.81	$0.81	$726.84	897
2016-05-05	$0.94	$0.94	$0.88	$0.91	$819.00	228
2016-05-04	$0.96	$0.98	$0.88	$0.90	$810.00	351
2016-05-03	$1.04	$1.04	$0.94	$0.95	$855.90	615
2016-05-02	$1.05	$1.06	$1.00	$1.02	$918.00	405
2016-04-29	$1.00	$1.01	$0.94	$0.99	$891.09	1,390
2016-04-28	$1.34	$1.34	$1.25	$1.26	$1,134.00	114
2016-04-27	$1.31	$1.33	$1.30	$1.31	$1,179.00	72
2016-04-26	$1.33	$1.34	$1.30	$1.30	$1,170.00	132
2016-04-25	$1.35	$1.36	$1.33	$1.33	$1,197.00	51
2016-04-22	$1.36	$1.37	$1.31	$1.34	$1,206.00	117
2016-04-21	$1.38	$1.40	$1.35	$1.35	$1,215.00	115
2016-04-20	$1.38	$1.43	$1.34	$1.39	$1,251.00	231
2016-04-19	$1.40	$1.42	$1.34	$1.39	$1,251.00	213
2016-04-18	$1.36	$1.42	$1.31	$1.38	$1,242.00	744
2016-04-15	$1.24	$1.30	$1.20	$1.28	$1,152.00	155
2016-04-14	$1.26	$1.26	$1.15	$1.24	$1,116.00	152
2016-04-13	$1.22	$1.26	$1.22	$1.25	$1,125.00	204
2016-04-12	$1.25	$1.25	$1.19	$1.22	$1,098.00	220
2016-04-11	$1.26	$1.26	$1.21	$1.24	$1,116.00	239
2016-04-08	$1.29	$1.32	$1.23	$1.25	$1,125.00	247
2016-04-07	$1.27	$1.29	$1.23	$1.25	$1,125.00	164
2016-04-06	$1.25	$1.30	$1.23	$1.26	$1,134.00	255
2016-04-05	$1.29	$1.30	$1.25	$1.26	$1,134.00	106
2016-04-04	$1.32	$1.33	$1.28	$1.29	$1,161.00	149
2016-04-01	$1.29	$1.32	$1.28	$1.29	$1,161.00	85
2016-03-31	$1.29	$1.37	$1.28	$1.29	$1,161.00	107
2016-03-30	$1.31	$1.40	$1.25	$1.30	$1,166.22	204
2016-03-29	$1.30	$1.30	$1.22	$1.29	$1,161.00	154
2016-03-28	$1.30	$1.30	$1.21	$1.27	$1,143.00	147
2016-03-24	$1.31	$1.31	$1.24	$1.28	$1,152.00	206
2016-03-23	$1.39	$1.39	$1.30	$1.31	$1,179.00	327
2016-03-22	$1.39	$1.46	$1.38	$1.40	$1,259.91	119
2016-03-21	$1.37	$1.47	$1.37	$1.43	$1,287.00	138
2016-03-18	$1.40	$1.44	$1.36	$1.43	$1,287.00	183
2016-03-17	$1.45	$1.45	$1.38	$1.40	$1,260.00	211
2016-03-16	$1.45	$1.48	$1.38	$1.45	$1,305.00	74
2016-03-15	$1.59	$1.59	$1.44	$1.46	$1,314.00	382
2016-03-14	$1.63	$1.65	$1.56	$1.60	$1,440.00	100
2016-03-11	$1.51	$1.63	$1.50	$1.62	$1,458.00	231
2016-03-10	$1.85	$1.85	$1.48	$1.51	$1,359.00	529
2016-03-09	$1.88	$1.88	$1.62	$1.67	$1,503.00	794
2016-03-08	$1.59	$1.73	$1.53	$1.61	$1,449.00	415
2016-03-07	$1.46	$1.66	$1.41	$1.60	$1,440.00	417
2016-03-04	$1.40	$1.45	$1.33	$1.44	$1,296.00	227
2016-03-03	$1.41	$1.44	$1.33	$1.38	$1,242.00	183
2016-03-02	$1.48	$1.48	$1.36	$1.41	$1,269.00	219
2016-03-01	$1.40	$1.52	$1.35	$1.44	$1,296.00	532
2016-02-29	$1.28	$1.37	$1.24	$1.34	$1,206.00	438
2016-02-26	$1.12	$1.22	$1.10	$1.19	$1,071.00	278
2016-02-25	$1.13	$1.15	$1.10	$1.12	$1,008.00	81
2016-02-24	$1.17	$1.17	$1.07	$1.14	$1,026.00	123
2016-02-23	$1.23	$1.23	$1.05	$1.13	$1,019.52	495
2016-02-22	$1.26	$1.27	$1.20	$1.24	$1,116.00	266
2016-02-19	$1.30	$1.39	$1.21	$1.26	$1,134.00	361
2016-02-18	$1.42	$1.42	$1.28	$1.32	$1,188.00	266
2016-02-17	$1.34	$1.41	$1.34	$1.38	$1,242.00	54
2016-02-16	$1.39	$1.49	$1.31	$1.31	$1,179.00	314
2016-02-12	$1.45	$1.45	$1.40	$1.40	$1,260.00	73
2016-02-11	$1.39	$1.53	$1.36	$1.47	$1,318.50	201
2016-02-10	$1.39	$1.44	$1.39	$1.39	$1,251.00	70
2016-02-09	$1.40	$1.56	$1.39	$1.40	$1,260.00	117
2016-02-08	$1.51	$1.52	$1.40	$1.44	$1,296.00	111
2016-02-05	$1.43	$1.56	$1.39	$1.53	$1,377.00	317
2016-02-04	$1.46	$1.46	$1.39	$1.44	$1,296.00	97
2016-02-03	$1.41	$1.49	$1.34	$1.45	$1,305.00	194
2016-02-02	$1.42	$1.45	$1.35	$1.42	$1,278.00	151
2016-02-01	$1.42	$1.43	$1.35	$1.41	$1,269.00	160
2016-01-29	$1.42	$1.42	$1.39	$1.42	$1,278.00	94
2016-01-28	$1.42	$1.42	$1.38	$1.39	$1,251.00	70
2016-01-27	$1.42	$1.42	$1.34	$1.39	$1,251.00	165
2016-01-26	$1.42	$1.42	$1.36	$1.42	$1,278.00	63
2016-01-25	$1.38	$1.45	$1.36	$1.39	$1,251.00	149
2016-01-22	$1.41	$1.42	$1.37	$1.39	$1,251.00	112
2016-01-21	$1.42	$1.42	$1.33	$1.41	$1,269.00	111
2016-01-20	$1.37	$1.37	$1.30	$1.37	$1,233.00	302
2016-01-19	$1.50	$1.50	$1.35	$1.40	$1,260.00	272
2016-01-15	$1.44	$1.44	$1.39	$1.43	$1,287.00	307
2016-01-14	$1.58	$1.59	$1.45	$1.48	$1,332.00	336
2016-01-13	$1.65	$1.65	$1.50	$1.59	$1,431.00	611
2016-01-12	$1.62	$1.84	$1.54	$1.61	$1,449.00	4,770
2016-01-11	$1.45	$1.51	$1.33	$1.37	$1,233.00	301
2016-01-08	$1.60	$1.70	$1.43	$1.45	$1,305.00	570
2016-01-07	$1.60	$1.86	$1.42	$1.62	$1,458.00	3,158
2016-01-06	$1.35	$1.40	$1.32	$1.33	$1,197.00	122
2016-01-05	$1.42	$1.42	$1.31	$1.38	$1,242.00	230
2016-01-04	$1.37	$1.47	$1.37	$1.40	$1,260.00	143
2015-12-31	$1.41	$1.46	$1.35	$1.38	$1,242.00	274
2015-12-30	$1.51	$1.54	$1.39	$1.45	$1,305.00	262
2015-12-29	$1.52	$1.55	$1.42	$1.55	$1,395.00	227
2015-12-28	$1.64	$1.64	$1.51	$1.51	$1,359.00	125
2015-12-24	$1.68	$1.68	$1.60	$1.61	$1,449.00	73
2015-12-23	$1.71	$1.71	$1.62	$1.68	$1,512.00	284
2015-12-22	$1.51	$1.68	$1.48	$1.59	$1,431.00	389
2015-12-21	$1.51	$1.52	$1.45	$1.48	$1,332.00	151
2015-12-18	$1.47	$1.49	$1.40	$1.49	$1,341.00	128
2015-12-17	$1.47	$1.47	$1.35	$1.44	$1,296.00	128
2015-12-16	$1.46	$1.47	$1.40	$1.44	$1,296.00	147
2015-12-15	$1.47	$1.53	$1.40	$1.44	$1,296.00	112
2015-12-14	$1.54	$1.57	$1.41	$1.49	$1,341.00	209
2015-12-11	$1.48	$1.57	$1.36	$1.42	$1,278.00	283
2015-12-10	$1.39	$1.51	$1.26	$1.51	$1,359.00	404
2015-12-09	$1.50	$1.50	$1.39	$1.39	$1,251.00	298
2015-12-08	$1.59	$1.59	$1.51	$1.53	$1,377.00	150
2015-12-07	$1.70	$1.74	$1.51	$1.59	$1,431.00	441
2015-12-04	$1.84	$1.84	$1.70	$1.72	$1,548.00	305
2015-12-03	$1.85	$1.88	$1.81	$1.84	$1,656.00	114
2015-12-02	$1.90	$1.92	$1.83	$1.85	$1,665.00	78
2015-12-01	$1.88	$1.96	$1.85	$1.91	$1,719.00	150
2015-11-30	$1.89	$1.99	$1.89	$1.93	$1,737.00	124
2015-11-27	$1.97	$1.97	$1.72	$1.86	$1,674.00	158
2015-11-25	$1.96	$1.96	$1.89	$1.95	$1,755.00	120
2015-11-24	$2.01	$2.01	$1.90	$1.91	$1,719.00	104
2015-11-23	$1.91	$1.95	$1.87	$1.93	$1,737.00	119
2015-11-20	$1.91	$1.93	$1.85	$1.91	$1,719.00	104
2015-11-19	$1.90	$1.98	$1.88	$1.93	$1,737.00	257
2015-11-18	$2.00	$2.00	$1.88	$1.90	$1,710.00	171
2015-11-17	$1.96	$1.99	$1.92	$1.96	$1,764.00	121
2015-11-16	$1.98	$2.03	$1.95	$1.98	$1,782.00	158
2015-11-13	$1.95	$2.03	$1.90	$1.96	$1,764.00	144
2015-11-12	$2.05	$2.07	$1.93	$1.94	$1,746.00	246
2015-11-11	$1.92	$2.24	$1.92	$2.08	$1,872.00	1,153
2015-11-10	$2.04	$2.04	$1.86	$1.87	$1,683.00	476
2015-11-09	$2.22	$2.23	$2.06	$2.08	$1,872.00	280
2015-11-06	$2.20	$2.30	$1.85	$2.25	$2,025.00	793
2015-11-05	$2.40	$2.53	$2.36	$2.42	$2,178.00	642
2015-11-04	$2.28	$2.39	$2.24	$2.33	$2,097.00	242
2015-11-03	$2.16	$2.30	$2.16	$2.26	$2,034.00	190
2015-11-02	$2.01	$2.28	$1.98	$2.21	$1,989.00	318
2015-10-30	$1.98	$2.08	$1.91	$2.05	$1,845.00	310
2015-10-29	$2.05	$2.08	$1.92	$1.98	$1,782.00	184
2015-10-28	$2.08	$2.10	$1.94	$2.05	$1,845.00	424
2015-10-27	$2.15	$2.17	$2.06	$2.10	$1,890.00	250
2015-10-26	$2.22	$2.40	$2.12	$2.15	$1,935.00	274
2015-10-23	$2.36	$2.38	$2.24	$2.25	$2,025.00	166
2015-10-22	$2.37	$2.37	$2.31	$2.33	$2,097.00	76
2015-10-21	$2.46	$2.47	$2.26	$2.38	$2,142.00	201
2015-10-20	$2.49	$2.53	$2.41	$2.42	$2,178.00	122
2015-10-19	$2.46	$2.54	$2.45	$2.52	$2,268.00	87
2015-10-16	$2.49	$2.52	$2.41	$2.50	$2,250.00	137
2015-10-15	$2.45	$2.56	$2.35	$2.46	$2,214.00	230
2015-10-14	$2.46	$2.55	$2.37	$2.47	$2,223.00	156
2015-10-13	$2.45	$2.51	$2.39	$2.47	$2,223.00	138
2015-10-12	$2.46	$2.46	$2.41	$2.41	$2,169.00	36
2015-10-09	$2.43	$2.48	$2.35	$2.47	$2,223.00	248
2015-10-08	$2.42	$2.47	$2.38	$2.44	$2,196.00	143
2015-10-07	$2.35	$2.47	$2.30	$2.41	$2,169.00	241
2015-10-06	$2.30	$2.35	$2.22	$2.34	$2,106.00	203
2015-10-05	$2.20	$2.38	$2.20	$2.29	$2,058.03	284
2015-10-02	$2.13	$2.23	$2.02	$2.20	$1,980.00	172
2015-10-01	$2.33	$2.36	$2.01	$2.13	$1,917.00	323
2015-09-30	$2.37	$2.53	$2.27	$2.30	$2,072.70	225
2015-09-29	$2.60	$2.60	$2.29	$2.37	$2,133.00	367
2015-09-28	$2.68	$2.68	$2.41	$2.56	$2,304.00	366
2015-09-25	$2.73	$2.76	$2.61	$2.68	$2,412.00	282
2015-09-24	$2.53	$2.75	$2.51	$2.72	$2,448.00	723
2015-09-23	$2.54	$2.60	$2.48	$2.55	$2,295.00	167
2015-09-22	$2.46	$2.53	$2.44	$2.53	$2,277.00	138
2015-09-21	$2.33	$2.58	$2.33	$2.51	$2,259.00	817
2015-09-18	$2.36	$2.40	$2.26	$2.31	$2,079.00	569
2015-09-17	$2.20	$2.36	$2.20	$2.36	$2,124.00	423
2015-09-16	$2.28	$2.28	$2.12	$2.24	$2,016.00	363
2015-09-15	$2.31	$2.38	$2.27	$2.28	$2,052.00	354
2015-09-14	$2.32	$2.45	$2.25	$2.27	$2,043.00	622
2015-09-11	$2.25	$2.28	$2.20	$2.24	$2,016.00	175
2015-09-10	$2.18	$2.28	$2.15	$2.22	$1,998.00	213
2015-09-09	$2.25	$2.30	$2.15	$2.18	$1,962.00	335
2015-09-08	$2.10	$2.25	$2.09	$2.17	$1,953.00	559
2015-09-04	$1.95	$2.07	$1.95	$2.05	$1,845.00	270
2015-09-03	$2.07	$2.07	$1.95	$1.99	$1,791.00	147
2015-09-02	$1.97	$2.01	$1.90	$1.95	$1,755.00	115
2015-09-01	$2.08	$2.08	$1.86	$1.98	$1,777.50	130
2015-08-31	$1.95	$2.05	$1.92	$2.01	$1,809.00	141
2015-08-28	$2.00	$2.00	$1.90	$1.98	$1,782.00	160
2015-08-27	$1.93	$2.02	$1.85	$1.95	$1,755.00	482
2015-08-26	$1.92	$1.95	$1.82	$1.83	$1,647.00	330
2015-08-25	$2.02	$2.04	$1.89	$1.90	$1,710.00	379
2015-08-24	$1.75	$2.08	$1.70	$1.96	$1,764.00	428
2015-08-21	$1.97	$2.15	$1.90	$2.08	$1,872.00	631
2015-08-20	$2.19	$2.20	$1.97	$2.00	$1,800.00	856
2015-08-19	$2.10	$2.32	$2.06	$2.15	$1,935.00	1,999
2015-08-18	$1.90	$1.99	$1.88	$1.96	$1,764.00	289
2015-08-17	$1.82	$1.90	$1.80	$1.86	$1,674.00	264
2015-08-14	$1.77	$1.85	$1.75	$1.85	$1,665.00	252
2015-08-13	$1.82	$1.87	$1.75	$1.75	$1,575.00	695
2015-08-12	$1.77	$1.85	$1.68	$1.82	$1,638.00	664
2015-08-11	$2.17	$2.26	$1.68	$1.89	$1,701.00	1,668

Biocept Inc (BIOC) News Headlines

Recent Biocept Inc (BIOC) News

Similar Companies to Biocept Inc (BIOC) in the Diagnostics & Research Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Koninklijke Philips N.V.	PHG	Diagnostics & Research	Healthcare	116,330
Laboratory Corp Of America Holdings	LH	Diagnostics & Research	Healthcare	70,000
Thermo Fisher Scientific Inc	TMO	Diagnostics & Research	Healthcare	70,000
Danaher Corp	DHR	Diagnostics & Research	Healthcare	60,000
IQVIA Holdings Inc	IQV	Diagnostics & Research	Healthcare	55,000
Quest Diagnostics Inc	DGX	Diagnostics & Research	Healthcare	44,000
Syneos Health Inc - Class A	SYNH	Diagnostics & Research	Healthcare	23,000
PRA Health Sciences Inc	PRAH	Diagnostics & Research	Healthcare	14,000
Agilent Technologies Inc	A	Diagnostics & Research	Healthcare	13,999
Mettler-Toledo International Inc	MTD	Diagnostics & Research	Healthcare	11,600

Biocept Inc (BIOC) Exchange: NASDAQ