Energy Focus Inc (EFOI) Stock Profile

Data as of July 4, 2025

$2.05 ($0.11) 5.67%

Energy Focus Inc - Daily Information

Click for more stock information on Energy Focus Inc.

Daily Information	Data
Date	July 4, 2025
Open	$1.99
Previous Close	$2.05
High	$2.10
Low	$1.97
Adjusted Open	$1.99
Previous Adjusted Close	$2.05
Adjusted High	$2.10
Adjusted Low	$1.97

Invest in Energy Focus Inc (EFOI)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People Energy Focus Inc

Employee	Position
James Tu	Chairman & Chief Executive Officer
Tod A. Nestor	President & Chief Financial Officer
Greg Galluccio	Senior VP-Product Management & Engineering
John M. Davenport	Chief Scientist
Michael Decker	Vice President-Marketing
Larry Fallon	Senior Vice President-Sales & Marketing
Leon Bobeck	Vice President-Corporate Controller
James Warren	Secretary, Senior VP & General Counsel
Steve J. Socolof	Independent Director
Philip H. Politziner	Independent Director
Gina Huang	Independent Director
Geraldine Frances McManus	Independent Director
Jennifer Y. Cheng	Independent Director

Company Profile Energy Focus Inc

Exchange: NASDAQ

IPO Date: Aug. 18, 1994

Employees: 57

Sector: Consumer Cyclical

Industry: Furnishings, Fixtures & Appliances

Website: Energy Focus Inc Website

Address: 32000 Aurora Road, Solon, OH, United States, 44139

Historical Stock Data for Energy Focus Inc (EFOI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-30	$1.99	$2.10	$1.97	$2.05	$2.05	23,060
2025-05-29	$1.97	$2.08	$1.94	$1.94	$1.94	5,742
2025-05-28	$1.90	$2.04	$1.85	$1.94	$1.94	4,195
2025-05-27	$2.05	$2.05	$1.98	$1.98	$1.98	8,430
2025-05-23	$2.19	$2.19	$1.82	$2.03	$2.03	13,996
2025-05-22	$1.96	$2.16	$1.96	$2.04	$2.04	20,114
2025-05-21	$1.86	$2.03	$1.85	$1.98	$1.98	19,584
2025-05-20	$1.82	$1.85	$1.82	$1.82	$1.82	19,556
2025-05-19	$1.76	$1.81	$1.65	$1.65	$1.65	4,624
2025-05-16	$1.65	$1.83	$1.65	$1.76	$1.76	5,620
2025-05-15	$1.64	$1.85	$1.51	$1.52	$1.52	19,615
2025-05-14	$1.67	$1.86	$1.66	$1.73	$1.73	4,600
2025-05-13	$1.86	$1.86	$1.66	$1.72	$1.72	2,955
2025-05-12	$1.65	$1.86	$1.49	$1.73	$1.73	18,222
2025-05-09	$1.59	$1.69	$1.43	$1.62	$1.62	8,209
2025-05-08	$1.73	$1.76	$1.66	$1.69	$1.69	7,479
2025-05-07	$1.64	$1.66	$1.59	$1.66	$1.66	4,143
2025-05-06	$1.67	$1.71	$1.61	$1.69	$1.69	3,456
2025-05-05	$1.71	$1.78	$1.70	$1.70	$1.70	1,858
2025-05-02	$1.74	$1.78	$1.74	$1.74	$1.74	1,478
2025-05-01	$1.78	$1.80	$1.69	$1.69	$1.69	1,844
2025-04-30	$1.75	$1.76	$1.67	$1.70	$1.70	5,886
2025-04-29	$1.79	$1.80	$1.79	$1.80	$1.80	2,389
2025-04-28	$1.75	$1.81	$1.72	$1.76	$1.76	4,050
2025-04-25	$1.79	$1.82	$1.72	$1.76	$1.76	2,952
2025-04-24	$1.72	$1.86	$1.71	$1.85	$1.85	5,815
2025-04-23	$1.70	$1.80	$1.70	$1.71	$1.71	3,974
2025-04-22	$1.80	$1.84	$1.70	$1.71	$1.71	5,178
2025-04-21	$1.77	$1.83	$1.77	$1.83	$1.83	4,019
2025-04-17	$1.70	$1.80	$1.70	$1.80	$1.80	2,779
2025-04-16	$1.73	$1.79	$1.71	$1.71	$1.71	4,402
2025-04-15	$1.85	$1.85	$1.69	$1.70	$1.70	3,812
2025-04-14	$1.69	$1.71	$1.68	$1.70	$1.70	2,234
2025-04-11	$1.69	$1.70	$1.63	$1.64	$1.64	1,345
2025-04-10	$1.65	$1.69	$1.62	$1.69	$1.69	2,774
2025-04-09	$1.67	$1.67	$1.63	$1.67	$1.67	3,011
2025-04-08	$1.70	$1.70	$1.60	$1.66	$1.66	2,624
2025-04-07	$1.58	$1.72	$1.58	$1.68	$1.68	13,415
2025-04-04	$1.65	$1.74	$1.62	$1.68	$1.68	6,225
2025-04-03	$1.81	$1.81	$1.71	$1.72	$1.72	6,790
2025-04-02	$1.83	$1.83	$1.80	$1.81	$1.81	3,513
2025-04-01	$1.86	$1.86	$1.78	$1.81	$1.81	3,968
2025-03-31	$1.85	$1.85	$1.74	$1.84	$1.84	6,338
2025-03-28	$1.86	$1.92	$1.81	$1.85	$1.85	6,182
2025-03-27	$1.94	$1.96	$1.86	$1.92	$1.92	8,637
2025-03-26	$2.12	$2.12	$1.91	$1.93	$1.93	16,525
2025-03-25	$2.03	$2.14	$1.95	$2.00	$2.00	15,737
2025-03-24	$2.04	$2.04	$1.90	$2.02	$2.02	18,750
2025-03-21	$2.12	$2.12	$1.96	$2.01	$2.01	18,687
2025-03-20	$2.12	$2.14	$2.00	$2.06	$2.06	18,620
2025-03-19	$2.20	$2.20	$2.05	$2.09	$2.09	30,715
2025-03-18	$2.23	$2.23	$2.13	$2.19	$2.19	9,740
2025-03-17	$2.10	$2.22	$2.10	$2.20	$2.20	13,413
2025-03-14	$2.24	$2.29	$2.09	$2.11	$2.11	18,029
2025-03-13	$2.26	$2.35	$2.10	$2.22	$2.22	37,203
2025-03-12	$2.30	$2.37	$2.20	$2.25	$2.25	15,701
2025-03-11	$2.13	$2.36	$2.04	$2.15	$2.15	15,384
2025-03-10	$2.46	$2.61	$2.16	$2.16	$2.16	22,572
2025-03-07	$2.58	$2.63	$2.45	$2.57	$2.57	34,459
2025-03-06	$2.69	$2.69	$2.54	$2.60	$2.60	32,987
2025-03-05	$2.54	$2.87	$2.44	$2.74	$2.74	128,584
2025-03-04	$2.27	$2.49	$2.27	$2.44	$2.44	66,031
2025-03-03	$2.22	$2.57	$2.10	$2.41	$2.41	92,011
2025-02-28	$2.07	$2.23	$2.05	$2.19	$2.19	38,896
2025-02-27	$2.28	$2.28	$2.07	$2.09	$2.09	46,640
2025-02-26	$1.98	$2.25	$1.97	$2.24	$2.24	80,697
2025-02-25	$1.93	$2.40	$1.84	$1.98	$1.98	265,988
2025-02-24	$1.99	$1.99	$1.81	$1.81	$1.81	115,822
2025-02-21	$2.22	$2.27	$1.98	$2.00	$2.00	279,504
2025-02-20	$2.90	$2.95	$2.36	$2.36	$2.36	932,221
2025-02-19	$2.45	$2.83	$2.10	$2.61	$2.61	3,498,759
2025-02-18	$1.95	$2.89	$1.67	$2.72	$2.72	71,802,493
2025-02-14	$1.21	$1.33	$1.21	$1.29	$1.29	44,371
2025-02-13	$1.20	$1.24	$1.19	$1.21	$1.21	4,590
2025-02-12	$1.20	$1.25	$1.20	$1.22	$1.22	2,812
2025-02-11	$1.26	$1.26	$1.23	$1.25	$1.25	2,326
2025-02-10	$1.25	$1.25	$1.22	$1.22	$1.22	3,624
2025-02-07	$1.25	$1.25	$1.25	$1.25	$1.25	3,237
2025-02-06	$1.32	$1.32	$1.22	$1.25	$1.25	23,635
2025-02-05	$1.27	$1.45	$1.27	$1.30	$1.30	42,678
2025-02-04	$1.21	$1.27	$1.21	$1.27	$1.27	7,136
2025-02-03	$1.26	$1.29	$1.19	$1.26	$1.26	7,112
2025-01-31	$1.44	$1.44	$1.30	$1.31	$1.31	6,602
2025-01-30	$1.28	$1.45	$1.28	$1.43	$1.43	6,414
2025-01-29	$1.32	$1.33	$1.25	$1.30	$1.30	7,091
2025-01-28	$1.39	$1.39	$1.26	$1.37	$1.37	6,351
2025-01-27	$1.37	$1.43	$1.32	$1.39	$1.39	11,860
2025-01-24	$1.48	$1.48	$1.38	$1.41	$1.41	10,013
2025-01-23	$1.39	$1.47	$1.39	$1.47	$1.47	14,727
2025-01-22	$1.40	$1.44	$1.36	$1.40	$1.40	7,635
2025-01-21	$1.30	$1.40	$1.30	$1.40	$1.40	10,091
2025-01-17	$1.29	$1.31	$1.29	$1.31	$1.31	1,249
2025-01-16	$1.27	$1.32	$1.27	$1.32	$1.32	6,680
2025-01-15	$1.34	$1.34	$1.30	$1.30	$1.30	6,124
2025-01-14	$1.34	$1.37	$1.33	$1.35	$1.35	3,575
2025-01-13	$1.33	$1.35	$1.29	$1.35	$1.35	8,001
2025-01-10	$1.31	$1.33	$1.30	$1.33	$1.33	6,763
2025-01-08	$1.31	$1.33	$1.27	$1.33	$1.33	6,176
2025-01-07	$1.32	$1.33	$1.30	$1.30	$1.30	2,992
2025-01-06	$1.28	$1.33	$1.28	$1.30	$1.30	14,154
2025-01-03	$1.22	$1.33	$1.22	$1.28	$1.28	31,680
2025-01-02	$1.20	$1.22	$1.20	$1.22	$1.22	3,144
2024-12-31	$1.21	$1.23	$1.19	$1.19	$1.19	10,962
2024-12-30	$1.24	$1.24	$1.19	$1.21	$1.21	8,488
2024-12-27	$1.26	$1.26	$1.21	$1.25	$1.25	9,872
2024-12-26	$1.23	$1.25	$1.22	$1.24	$1.24	6,608
2024-12-24	$1.23	$1.25	$1.23	$1.24	$1.24	3,069
2024-12-23	$1.26	$1.26	$1.22	$1.23	$1.23	4,305
2024-12-20	$1.23	$1.26	$1.23	$1.26	$1.26	3,421
2024-12-19	$1.27	$1.27	$1.23	$1.23	$1.23	6,030
2024-12-18	$1.29	$1.42	$1.26	$1.26	$1.26	8,615
2024-12-17	$1.32	$1.45	$1.26	$1.31	$1.31	3,139
2024-12-16	$1.38	$1.38	$1.31	$1.32	$1.32	1,991
2024-12-13	$1.45	$1.46	$1.26	$1.37	$1.37	14,822
2024-12-12	$1.50	$1.50	$1.41	$1.41	$1.41	5,209
2024-12-11	$1.45	$1.46	$1.39	$1.46	$1.46	4,689
2024-12-10	$1.39	$1.53	$1.32	$1.40	$1.40	1,900
2024-12-09	$1.36	$1.55	$1.36	$1.42	$1.42	3,002
2024-12-06	$1.43	$1.48	$1.36	$1.38	$1.38	2,525
2024-12-05	$1.38	$1.47	$1.37	$1.43	$1.43	2,412
2024-12-04	$1.49	$1.49	$1.36	$1.42	$1.42	4,495
2024-12-03	$1.47	$1.48	$1.43	$1.46	$1.46	4,846
2024-12-02	$1.50	$1.50	$1.36	$1.41	$1.41	6,855
2024-11-29	$1.61	$1.61	$1.40	$1.49	$1.49	5,618
2024-11-27	$1.45	$1.45	$1.40	$1.45	$1.45	2,788
2024-11-26	$1.35	$1.47	$1.32	$1.39	$1.39	18,088
2024-11-25	$1.35	$1.35	$1.28	$1.28	$1.28	5,261
2024-11-22	$1.27	$1.29	$1.25	$1.25	$1.25	4,347
2024-11-21	$1.28	$1.29	$1.20	$1.28	$1.28	6,874
2024-11-20	$1.29	$1.35	$1.29	$1.30	$1.30	2,539
2024-11-19	$1.29	$1.38	$1.29	$1.32	$1.32	4,779
2024-11-18	$1.41	$1.43	$1.26	$1.31	$1.31	12,817
2024-11-15	$1.51	$1.65	$1.32	$1.45	$1.45	17,062
2024-11-14	$1.50	$1.55	$1.41	$1.51	$1.51	61,920
2024-11-13	$1.40	$1.80	$1.25	$1.27	$1.27	189,743
2024-11-12	$1.30	$1.39	$1.30	$1.30	$1.30	2,914
2024-11-11	$1.27	$1.34	$1.20	$1.28	$1.28	6,576
2024-11-08	$1.22	$1.22	$1.22	$1.22	$1.22	624
2024-11-07	$1.27	$1.30	$1.22	$1.22	$1.22	2,271
2024-11-06	$1.27	$1.33	$1.27	$1.29	$1.29	933
2024-11-05	$1.26	$1.28	$1.26	$1.26	$1.26	823
2024-11-04	$1.27	$1.29	$1.27	$1.29	$1.29	1,575
2024-11-01	$1.34	$1.34	$1.26	$1.26	$1.26	1,167
2024-10-31	$1.36	$1.38	$1.32	$1.32	$1.32	802
2024-10-30	$1.35	$1.35	$1.32	$1.32	$1.32	1,469
2024-10-29	$1.24	$1.41	$1.24	$1.40	$1.40	9,778
2024-10-28	$1.23	$1.25	$1.23	$1.24	$1.24	6,024
2024-10-25	$1.30	$1.30	$1.21	$1.23	$1.23	6,751
2024-10-24	$1.36	$1.36	$1.28	$1.31	$1.31	3,411
2024-10-23	$1.30	$1.39	$1.28	$1.39	$1.39	7,490
2024-10-22	$1.31	$1.32	$1.26	$1.28	$1.28	23,461
2024-10-21	$1.28	$1.32	$1.28	$1.32	$1.32	5,712
2024-10-18	$1.38	$1.38	$1.29	$1.30	$1.30	3,831
2024-10-17	$1.33	$1.35	$1.33	$1.35	$1.35	1,136
2024-10-16	$1.21	$1.36	$1.21	$1.32	$1.32	15,282
2024-10-15	$1.24	$1.25	$1.24	$1.25	$1.25	2,853
2024-10-14	$1.28	$1.30	$1.25	$1.25	$1.25	1,382
2024-10-11	$1.36	$1.36	$1.25	$1.25	$1.25	5,382
2024-10-10	$1.30	$1.39	$1.27	$1.39	$1.39	16,688
2024-10-09	$1.24	$1.39	$1.24	$1.36	$1.36	17,521
2024-10-08	$1.24	$1.28	$1.23	$1.26	$1.26	8,570
2024-10-07	$1.29	$1.34	$1.27	$1.27	$1.27	9,523
2024-10-04	$1.23	$1.23	$1.22	$1.22	$1.22	1,881
2024-10-03	$1.25	$1.28	$1.21	$1.21	$1.21	4,333
2024-10-02	$1.19	$1.19	$1.19	$1.19	$1.19	1,318
2024-10-01	$1.21	$1.24	$1.16	$1.18	$1.18	3,641
2024-09-30	$1.16	$1.21	$1.15	$1.19	$1.19	4,744
2024-09-27	$1.20	$1.27	$1.14	$1.15	$1.15	11,995
2024-09-26	$1.21	$1.21	$1.19	$1.20	$1.20	4,769
2024-09-25	$1.25	$1.25	$1.21	$1.21	$1.21	2,212
2024-09-24	$1.25	$1.25	$1.25	$1.25	$1.25	1,938
2024-09-23	$1.28	$1.28	$1.25	$1.25	$1.25	1,534
2024-09-20	$1.24	$1.27	$1.22	$1.27	$1.27	10,698
2024-09-19	$1.25	$1.26	$1.20	$1.21	$1.21	31,642
2024-09-18	$1.38	$1.39	$1.25	$1.25	$1.25	11,279
2024-09-17	$1.44	$1.44	$1.25	$1.25	$1.25	11,541
2024-09-16	$1.24	$1.47	$1.24	$1.43	$1.43	3,411
2024-09-13	$1.46	$1.46	$1.23	$1.25	$1.25	7,702
2024-09-12	$1.35	$1.36	$1.33	$1.36	$1.36	2,514
2024-09-11	$1.38	$1.46	$1.36	$1.36	$1.36	10,044
2024-09-10	$1.46	$1.46	$1.36	$1.43	$1.43	3,072
2024-09-09	$1.53	$1.53	$1.50	$1.50	$1.50	1,170
2024-09-06	$1.44	$1.44	$1.44	$1.44	$1.44	438
2024-09-05	$1.45	$1.50	$1.41	$1.48	$1.48	5,077
2024-09-04	$1.41	$1.49	$1.41	$1.49	$1.49	2,960
2024-09-03	$1.42	$1.47	$1.41	$1.45	$1.45	2,329
2024-08-30	$1.51	$1.51	$1.48	$1.48	$1.48	3,024
2024-08-29	$1.50	$1.59	$1.50	$1.50	$1.50	2,245
2024-08-28	$1.49	$1.58	$1.49	$1.52	$1.52	2,505
2024-08-27	$1.46	$1.53	$1.45	$1.45	$1.45	4,821
2024-08-26	$1.49	$1.56	$1.46	$1.51	$1.51	5,200
2024-08-23	$1.46	$1.53	$1.46	$1.51	$1.51	4,902
2024-08-22	$1.47	$1.57	$1.47	$1.50	$1.50	6,194
2024-08-21	$1.51	$1.51	$1.50	$1.51	$1.51	2,708
2024-08-20	$1.50	$1.50	$1.41	$1.50	$1.50	1,746
2024-08-19	$1.52	$1.52	$1.40	$1.48	$1.48	10,298
2024-08-16	$1.40	$1.51	$1.39	$1.42	$1.42	9,864
2024-08-15	$1.39	$1.44	$1.38	$1.44	$1.44	5,978
2024-08-14	$1.41	$1.45	$1.40	$1.40	$1.40	2,552
2024-08-13	$1.26	$1.45	$1.26	$1.34	$1.34	10,297
2024-08-12	$1.26	$1.44	$1.26	$1.36	$1.36	15,697
2024-08-09	$1.26	$1.26	$1.26	$1.26	$1.26	533
2024-08-08	$1.26	$1.32	$1.26	$1.26	$1.26	4,594
2024-08-07	$1.20	$1.44	$1.20	$1.26	$1.26	7,305
2024-08-06	$1.36	$1.51	$1.26	$1.35	$1.35	8,432
2024-08-05	$1.35	$1.44	$1.21	$1.21	$1.21	16,212
2024-08-02	$1.35	$1.37	$1.34	$1.36	$1.36	3,029
2024-08-01	$1.31	$1.35	$1.31	$1.35	$1.35	745
2024-07-31	$1.35	$1.36	$1.32	$1.32	$1.32	4,975
2024-07-30	$1.37	$1.41	$1.37	$1.41	$1.41	818
2024-07-29	$1.35	$1.40	$1.35	$1.35	$1.35	1,811
2024-07-26	$1.30	$1.42	$1.30	$1.42	$1.42	1,819
2024-07-25	$1.48	$1.66	$1.43	$1.43	$1.43	7,242
2024-07-24	$1.48	$1.50	$1.45	$1.50	$1.50	2,914
2024-07-23	$1.44	$1.44	$1.41	$1.44	$1.44	2,693
2024-07-22	$1.38	$1.41	$1.38	$1.39	$1.39	2,976
2024-07-19	$1.40	$1.40	$1.36	$1.36	$1.36	927
2024-07-18	$1.42	$1.43	$1.40	$1.40	$1.40	2,243
2024-07-17	$1.43	$1.45	$1.38	$1.45	$1.45	6,952
2024-07-16	$1.45	$1.45	$1.36	$1.36	$1.36	3,264
2024-07-15	$1.39	$1.45	$1.36	$1.36	$1.36	5,630
2024-07-12	$1.40	$1.41	$1.35	$1.35	$1.35	3,626
2024-07-11	$1.33	$1.46	$1.33	$1.36	$1.36	10,773
2024-07-10	$1.33	$1.43	$1.33	$1.35	$1.35	1,647
2024-07-09	$1.32	$1.53	$1.32	$1.38	$1.38	7,875
2024-07-08	$1.32	$1.34	$1.30	$1.30	$1.30	6,726
2024-07-05	$1.30	$1.37	$1.30	$1.37	$1.37	3,899
2024-07-03	$1.36	$1.36	$1.30	$1.33	$1.33	2,290
2024-07-02	$1.39	$1.40	$1.36	$1.36	$1.36	7,099
2024-07-01	$1.45	$1.45	$1.36	$1.39	$1.39	4,798
2024-06-28	$1.45	$1.45	$1.36	$1.39	$1.39	15,763
2024-06-27	$1.30	$1.55	$1.27	$1.42	$1.42	60,318
2024-06-26	$1.32	$1.32	$1.27	$1.31	$1.31	6,242
2024-06-25	$1.32	$1.32	$1.25	$1.26	$1.26	33,025
2024-06-24	$1.57	$1.57	$1.22	$1.22	$1.22	28,251
2024-06-21	$1.56	$1.59	$1.43	$1.58	$1.58	23,667
2024-06-20	$1.54	$1.79	$1.50	$1.59	$1.59	24,955
2024-06-18	$1.75	$1.77	$1.55	$1.77	$1.77	18,770
2024-06-17	$1.75	$1.77	$1.75	$1.75	$1.75	951
2024-06-14	$1.75	$1.75	$1.75	$1.75	$1.75	958
2024-06-13	$1.70	$1.74	$1.70	$1.74	$1.74	694
2024-06-12	$1.79	$1.79	$1.75	$1.75	$1.75	1,695
2024-06-11	$1.68	$1.93	$1.67	$1.70	$1.70	11,957
2024-06-10	$1.60	$1.95	$1.60	$1.71	$1.71	26,466
2024-06-07	$1.69	$1.69	$1.68	$1.69	$1.69	2,677
2024-06-06	$1.67	$1.70	$1.66	$1.69	$1.69	2,271
2024-06-05	$1.68	$1.73	$1.68	$1.73	$1.73	3,141
2024-06-04	$1.77	$1.78	$1.64	$1.66	$1.66	8,285
2024-06-03	$1.68	$1.68	$1.61	$1.65	$1.65	3,968
2024-05-31	$1.61	$1.69	$1.60	$1.65	$1.65	2,111
2024-05-30	$1.65	$1.72	$1.61	$1.68	$1.68	1,646
2024-05-29	$1.72	$1.74	$1.67	$1.67	$1.67	3,394
2024-05-28	$1.80	$1.80	$1.75	$1.76	$1.76	4,238
2024-05-24	$1.79	$1.80	$1.76	$1.78	$1.78	7,078
2024-05-23	$1.75	$1.83	$1.75	$1.79	$1.79	4,968
2024-05-22	$1.73	$1.87	$1.73	$1.82	$1.82	2,333
2024-05-21	$1.83	$1.90	$1.72	$1.72	$1.72	20,899
2024-05-20	$1.83	$1.85	$1.82	$1.82	$1.82	9,019
2024-05-17	$1.65	$1.88	$1.65	$1.80	$1.80	11,381
2024-05-16	$1.82	$1.91	$1.70	$1.72	$1.72	14,908
2024-05-15	$2.04	$2.45	$1.78	$1.93	$1.93	222,399
2024-05-14	$1.60	$2.04	$1.60	$2.01	$2.01	51,735
2024-05-13	$1.65	$1.65	$1.65	$1.65	$1.65	1,230
2024-05-10	$1.70	$1.70	$1.66	$1.67	$1.67	4,835
2024-05-09	$1.59	$1.71	$1.59	$1.62	$1.62	1,648
2024-05-08	$1.68	$1.68	$1.61	$1.61	$1.61	899
2024-05-07	$1.59	$1.61	$1.58	$1.60	$1.60	4,502
2024-05-06	$1.59	$1.60	$1.54	$1.56	$1.56	2,857
2024-05-03	$1.57	$1.60	$1.56	$1.59	$1.59	7,237
2024-05-02	$1.55	$1.60	$1.52	$1.58	$1.58	3,731
2024-05-01	$1.60	$1.60	$1.50	$1.60	$1.60	8,588
2024-04-30	$1.58	$1.60	$1.51	$1.55	$1.55	6,625
2024-04-29	$1.58	$1.58	$1.51	$1.51	$1.51	2,149
2024-04-26	$1.49	$1.51	$1.49	$1.50	$1.50	2,224
2024-04-25	$1.48	$1.52	$1.43	$1.50	$1.50	2,796
2024-04-24	$1.45	$1.55	$1.45	$1.51	$1.51	6,894
2024-04-23	$1.38	$1.70	$1.20	$1.43	$1.43	53,136
2024-04-22	$1.40	$1.44	$1.40	$1.40	$1.40	1,268
2024-04-19	$1.44	$1.47	$1.37	$1.40	$1.40	4,563
2024-04-18	$1.36	$1.47	$1.36	$1.47	$1.47	3,280
2024-04-17	$1.37	$1.41	$1.35	$1.40	$1.40	2,060
2024-04-16	$1.41	$1.47	$1.35	$1.41	$1.41	12,197
2024-04-15	$1.44	$1.53	$1.41	$1.49	$1.49	8,195
2024-04-12	$1.42	$1.54	$1.37	$1.48	$1.48	41,741
2024-04-11	$1.60	$1.60	$1.35	$1.50	$1.50	133,129
2024-04-10	$1.61	$1.61	$1.47	$1.60	$1.60	242,908
2024-04-09	$1.46	$1.46	$1.46	$1.46	$1.46	661
2024-04-08	$1.46	$1.52	$1.44	$1.46	$1.46	7,453
2024-04-05	$1.49	$1.49	$1.42	$1.46	$1.46	6,133
2024-04-04	$1.52	$1.54	$1.45	$1.48	$1.48	6,036
2024-04-03	$1.50	$1.57	$1.45	$1.49	$1.49	4,769
2024-04-02	$1.56	$1.60	$1.51	$1.56	$1.56	6,084
2024-04-01	$1.60	$1.60	$1.52	$1.53	$1.53	4,442
2024-03-28	$1.54	$1.63	$1.51	$1.59	$1.59	4,778
2024-03-27	$1.61	$1.61	$1.50	$1.57	$1.57	9,142
2024-03-26	$1.63	$1.63	$1.58	$1.61	$1.61	2,572
2024-03-25	$1.60	$1.63	$1.42	$1.57	$1.57	9,138
2024-03-22	$1.68	$1.68	$1.56	$1.60	$1.60	4,903
2024-03-21	$1.68	$1.74	$1.64	$1.64	$1.64	7,580
2024-03-20	$1.65	$1.74	$1.65	$1.70	$1.70	5,054
2024-03-19	$1.68	$1.75	$1.62	$1.67	$1.67	21,368
2024-03-18	$1.74	$1.75	$1.65	$1.67	$1.67	16,635
2024-03-15	$1.69	$1.75	$1.60	$1.63	$1.63	13,133
2024-03-14	$1.85	$1.88	$1.69	$1.73	$1.73	29,947
2024-03-13	$1.68	$1.89	$1.59	$1.80	$1.80	32,745
2024-03-12	$1.68	$1.72	$1.65	$1.65	$1.65	4,669
2024-03-11	$1.65	$1.98	$1.60	$1.71	$1.71	14,267
2024-03-08	$1.74	$1.74	$1.60	$1.61	$1.61	8,128
2024-03-07	$1.66	$1.70	$1.60	$1.68	$1.68	10,726
2024-03-06	$1.70	$1.74	$1.60	$1.63	$1.63	15,083
2024-03-05	$1.88	$1.88	$1.60	$1.75	$1.75	18,077
2024-03-04	$2.03	$2.03	$1.81	$1.83	$1.83	26,537
2024-03-01	$2.05	$2.05	$1.80	$1.98	$1.98	29,448
2024-02-29	$2.18	$2.18	$1.91	$2.05	$2.05	36,768
2024-02-28	$2.01	$2.13	$2.01	$2.13	$2.13	32,785
2024-02-27	$2.33	$2.42	$1.95	$2.01	$2.01	58,674
2024-02-26	$2.06	$2.57	$2.05	$2.18	$2.18	145,074
2024-02-23	$2.03	$2.40	$2.02	$2.13	$2.13	161,964
2024-02-22	$1.94	$2.47	$1.82	$2.33	$2.33	624,523
2024-02-21	$1.71	$2.90	$1.46	$2.29	$2.29	12,254,619
2024-02-20	$1.30	$1.30	$1.26	$1.29	$1.29	1,241,556
2024-02-16	$1.32	$1.32	$1.25	$1.25	$1.25	2,560
2024-02-15	$1.43	$1.50	$1.30	$1.30	$1.30	5,650
2024-02-14	$1.40	$1.40	$1.33	$1.33	$1.33	2,414
2024-02-13	$1.31	$1.46	$1.31	$1.33	$1.33	4,513
2024-02-12	$1.38	$1.79	$1.25	$1.25	$1.25	23,387
2024-02-09	$1.26	$1.49	$1.23	$1.49	$1.49	859
2024-02-08	$1.29	$1.30	$1.21	$1.29	$1.29	3,834
2024-02-07	$1.20	$1.36	$1.20	$1.29	$1.29	2,957
2024-02-06	$1.42	$1.42	$1.21	$1.21	$1.21	4,305
2024-02-05	$1.27	$1.27	$1.20	$1.20	$1.20	2,418
2024-02-02	$1.32	$1.32	$1.30	$1.30	$1.30	3,204
2024-02-01	$1.30	$1.39	$1.30	$1.32	$1.32	5,805
2024-01-31	$1.39	$1.39	$1.35	$1.35	$1.35	1,218
2024-01-30	$1.46	$1.46	$1.40	$1.40	$1.40	2,056
2024-01-29	$1.38	$1.48	$1.38	$1.40	$1.40	1,283
2024-01-26	$1.20	$1.34	$1.20	$1.34	$1.34	2,423
2024-01-25	$1.45	$1.45	$1.23	$1.25	$1.25	10,564
2024-01-24	$1.49	$1.52	$1.49	$1.52	$1.52	478
2024-01-23	$1.47	$1.50	$1.47	$1.49	$1.49	880
2024-01-22	$1.49	$1.50	$1.49	$1.50	$1.50	595
2024-01-19	$1.49	$1.50	$1.47	$1.47	$1.47	1,928
2024-01-18	$1.49	$1.49	$1.48	$1.48	$1.48	919
2024-01-17	$1.50	$1.52	$1.47	$1.52	$1.52	3,312
2024-01-16	$1.57	$1.57	$1.49	$1.49	$1.49	1,898
2024-01-12	$1.47	$1.60	$1.47	$1.49	$1.49	4,835
2024-01-11	$1.50	$1.53	$1.45	$1.52	$1.52	1,998
2024-01-10	$1.50	$1.50	$1.50	$1.50	$1.50	1,181
2024-01-09	$1.53	$1.56	$1.51	$1.51	$1.51	5,307
2024-01-08	$1.55	$1.57	$1.55	$1.55	$1.55	1,401
2024-01-05	$1.51	$1.58	$1.51	$1.58	$1.58	1,340
2024-01-04	$1.50	$1.51	$1.50	$1.51	$1.51	1,351
2024-01-03	$1.45	$1.48	$1.45	$1.48	$1.48	2,628
2024-01-02	$1.51	$1.51	$1.45	$1.45	$1.45	6,650
2023-12-29	$1.57	$1.57	$1.50	$1.51	$1.51	2,319
2023-12-28	$1.55	$1.59	$1.53	$1.58	$1.58	7,020
2023-12-27	$1.63	$1.65	$1.50	$1.65	$1.65	14,598
2023-12-26	$1.49	$1.57	$1.48	$1.57	$1.57	7,592
2023-12-22	$1.56	$1.56	$1.46	$1.48	$1.48	3,246
2023-12-21	$1.49	$1.49	$1.45	$1.45	$1.45	1,383
2023-12-20	$1.62	$1.62	$1.46	$1.46	$1.46	5,763
2023-12-19	$1.49	$1.55	$1.49	$1.54	$1.54	9,666
2023-12-18	$1.46	$1.59	$1.45	$1.58	$1.58	8,021
2023-12-15	$1.47	$1.55	$1.42	$1.42	$1.42	6,789
2023-12-14	$1.66	$1.66	$1.37	$1.47	$1.47	12,115
2023-12-13	$1.51	$1.61	$1.46	$1.46	$1.46	8,812
2023-12-12	$1.52	$1.59	$1.52	$1.56	$1.56	4,128
2023-12-11	$1.49	$1.66	$1.49	$1.51	$1.51	5,632
2023-12-08	$1.68	$1.68	$1.67	$1.67	$1.67	1,442
2023-12-07	$1.68	$1.75	$1.65	$1.66	$1.66	5,490
2023-12-06	$1.70	$1.70	$1.67	$1.68	$1.68	4,761
2023-12-05	$1.67	$1.70	$1.67	$1.67	$1.67	2,338
2023-12-04	$1.75	$1.75	$1.74	$1.75	$1.75	1,487
2023-12-01	$1.70	$1.74	$1.65	$1.65	$1.65	8,093
2023-11-30	$1.73	$1.73	$1.68	$1.70	$1.70	1,854
2023-11-29	$1.76	$1.80	$1.69	$1.71	$1.71	17,294
2023-11-28	$1.82	$1.82	$1.69	$1.76	$1.76	17,717
2023-11-27	$1.68	$1.83	$1.59	$1.75	$1.75	11,261
2023-11-24	$1.66	$1.75	$1.66	$1.68	$1.68	11,199
2023-11-22	$1.26	$1.85	$1.26	$1.53	$1.53	95,113
2023-11-21	$1.33	$1.34	$1.33	$1.34	$1.34	793
2023-11-20	$1.25	$1.40	$1.25	$1.31	$1.31	1,613
2023-11-17	$1.21	$1.21	$1.21	$1.21	$1.21	9,225
2023-11-16	$1.22	$1.29	$1.22	$1.23	$1.23	2,718
2023-11-15	$1.22	$1.22	$1.22	$1.22	$1.22	1,496
2023-11-14	$1.26	$1.26	$1.26	$1.26	$1.26	1,115
2023-11-13	$1.23	$1.26	$1.20	$1.26	$1.26	2,005
2023-11-10	$1.30	$1.30	$1.23	$1.26	$1.26	8,213
2023-11-09	$1.47	$1.49	$1.20	$1.20	$1.20	5,829
2023-11-08	$1.52	$1.56	$1.47	$1.47	$1.47	3,075
2023-11-07	$1.45	$1.59	$1.45	$1.58	$1.58	8,106
2023-11-06	$1.54	$1.55	$1.54	$1.55	$1.55	850
2023-11-03	$1.47	$1.54	$1.47	$1.54	$1.54	1,355
2023-11-02	$1.47	$1.47	$1.47	$1.47	$1.47	883
2023-11-01	$1.58	$1.58	$1.49	$1.58	$1.58	1,024
2023-10-31	$1.50	$1.51	$1.50	$1.51	$1.51	1,140
2023-10-30	$1.51	$1.57	$1.50	$1.50	$1.50	2,453
2023-10-27	$1.52	$1.52	$1.52	$1.52	$1.52	2,863
2023-10-26	$1.55	$1.61	$1.50	$1.50	$1.50	3,709
2023-10-25	$1.58	$1.58	$1.53	$1.53	$1.53	501
2023-10-24	$1.68	$1.68	$1.60	$1.60	$1.60	1,104
2023-10-23	$1.66	$1.72	$1.66	$1.66	$1.66	1,756
2023-10-20	$1.72	$1.75	$1.49	$1.60	$1.60	12,633
2023-10-19	$1.72	$1.72	$1.72	$1.72	$1.72	442
2023-10-18	$1.84	$1.84	$1.59	$1.72	$1.72	18,376
2023-10-17	$1.81	$1.90	$1.80	$1.82	$1.82	4,094
2023-10-16	$1.90	$1.90	$1.90	$1.90	$1.90	1,040
2023-10-13	$2.00	$2.00	$1.76	$1.95	$1.95	2,837
2023-10-12	$1.92	$1.95	$1.89	$1.89	$1.89	3,288
2023-10-11	$1.87	$1.99	$1.86	$1.87	$1.87	3,463
2023-10-10	$1.95	$2.00	$1.73	$1.75	$1.75	21,549
2023-10-09	$1.89	$1.91	$1.89	$1.91	$1.91	851
2023-10-06	$1.99	$1.99	$1.99	$1.99	$1.99	2,797
2023-10-05	$1.98	$1.98	$1.90	$1.90	$1.90	2,460
2023-10-04	$1.98	$1.98	$1.98	$1.98	$1.98	720
2023-10-03	$1.98	$1.98	$1.98	$1.98	$1.98	751
2023-10-02	$2.02	$2.05	$2.00	$2.00	$2.00	3,540
2023-09-29	$2.05	$2.05	$2.00	$2.00	$2.00	602
2023-09-28	$2.06	$2.19	$2.00	$2.05	$2.05	15,840
2023-09-27	$2.11	$2.29	$2.07	$2.12	$2.12	9,187
2023-09-26	$2.18	$2.19	$2.10	$2.12	$2.12	5,428
2023-09-25	$2.18	$2.22	$2.15	$2.15	$2.15	2,939
2023-09-22	$2.18	$2.25	$2.17	$2.23	$2.23	5,018
2023-09-21	$2.16	$2.16	$2.11	$2.16	$2.16	813
2023-09-20	$2.08	$2.23	$2.08	$2.22	$2.22	2,651
2023-09-19	$2.07	$2.12	$2.07	$2.10	$2.10	3,194
2023-09-18	$2.27	$2.27	$2.05	$2.05	$2.05	2,857
2023-09-15	$2.24	$2.26	$2.05	$2.26	$2.26	14,564
2023-09-14	$2.25	$2.25	$2.16	$2.16	$2.16	9,661
2023-09-13	$2.10	$2.28	$2.10	$2.25	$2.25	4,175
2023-09-12	$2.02	$2.19	$2.02	$2.19	$2.19	4,860
2023-09-11	$2.04	$2.05	$1.98	$2.05	$2.05	5,037
2023-09-08	$2.15	$2.19	$1.98	$2.05	$2.05	13,730
2023-09-07	$1.93	$2.10	$1.92	$2.06	$2.06	8,648
2023-09-06	$2.00	$2.10	$2.00	$2.00	$2.00	9,050
2023-09-05	$2.00	$2.00	$1.97	$2.00	$2.00	946
2023-09-01	$1.96	$2.10	$1.95	$2.01	$2.01	10,327
2023-08-31	$1.94	$1.95	$1.91	$1.94	$1.94	2,626
2023-08-30	$1.97	$1.97	$1.92	$1.92	$1.92	523
2023-08-29	$1.94	$1.96	$1.93	$1.93	$1.93	3,100
2023-08-28	$1.90	$1.90	$1.90	$1.90	$1.90	226
2023-08-25	$1.86	$1.92	$1.86	$1.90	$1.90	2,532
2023-08-24	$1.87	$1.97	$1.87	$1.97	$1.97	1,247
2023-08-23	$1.95	$1.95	$1.90	$1.90	$1.90	3,188
2023-08-22	$2.00	$2.00	$1.99	$1.99	$1.99	1,163
2023-08-21	$1.95	$1.96	$1.93	$1.96	$1.96	1,842
2023-08-18	$1.87	$2.03	$1.87	$1.97	$1.97	2,556
2023-08-17	$2.08	$2.08	$1.89	$1.89	$1.89	1,619
2023-08-16	$2.07	$2.07	$1.88	$2.05	$2.05	2,807
2023-08-15	$1.95	$1.95	$1.95	$1.95	$1.95	390
2023-08-14	$1.97	$1.99	$1.90	$1.95	$1.95	4,444
2023-08-11	$1.93	$1.93	$1.93	$1.93	$1.93	496
2023-08-10	$2.08	$2.09	$2.00	$2.01	$2.01	11,419
2023-08-09	$2.00	$2.08	$2.00	$2.08	$2.08	3,800
2023-08-08	$1.88	$2.00	$1.83	$2.00	$2.00	7,171
2023-08-07	$1.78	$1.98	$1.78	$1.98	$1.98	13,917
2023-08-04	$1.87	$1.91	$1.82	$1.84	$1.84	4,916
2023-08-03	$1.75	$1.95	$1.75	$1.92	$1.92	8,188
2023-08-02	$1.84	$1.87	$1.75	$1.75	$1.75	7,872
2023-08-01	$1.90	$1.90	$1.79	$1.81	$1.81	6,620
2023-07-31	$1.92	$1.95	$1.92	$1.92	$1.92	3,336
2023-07-28	$2.00	$2.01	$1.95	$1.97	$1.97	2,583
2023-07-27	$1.98	$2.03	$1.96	$2.00	$2.00	6,543
2023-07-26	$2.19	$2.19	$1.95	$2.04	$2.04	35,382
2023-07-25	$2.20	$2.30	$2.20	$2.20	$2.20	6,455
2023-07-24	$2.19	$2.23	$2.13	$2.20	$2.20	3,745
2023-07-21	$2.24	$2.34	$2.18	$2.18	$2.18	5,153
2023-07-20	$2.35	$2.35	$2.20	$2.26	$2.26	9,417
2023-07-19	$2.42	$2.61	$2.32	$2.36	$2.36	44,763
2023-07-18	$2.13	$2.44	$2.13	$2.34	$2.34	81,384
2023-07-17	$2.00	$2.29	$2.00	$2.16	$2.16	46,979
2023-07-14	$1.99	$1.99	$1.93	$1.98	$1.98	6,214
2023-07-13	$1.99	$1.99	$1.93	$1.96	$1.96	8,556
2023-07-12	$1.93	$2.00	$1.92	$1.92	$1.92	11,489
2023-07-11	$1.94	$2.24	$1.91	$1.99	$1.99	62,817
2023-07-10	$1.90	$1.95	$1.90	$1.94	$1.94	8,173
2023-07-07	$1.92	$1.94	$1.86	$1.94	$1.94	4,515
2023-07-06	$1.87	$1.87	$1.81	$1.82	$1.82	2,542
2023-07-05	$1.78	$1.86	$1.78	$1.86	$1.86	3,020
2023-07-03	$1.76	$1.80	$1.76	$1.77	$1.77	3,779
2023-06-30	$1.80	$1.83	$1.78	$1.81	$1.81	4,662
2023-06-29	$1.75	$1.82	$1.73	$1.78	$1.78	6,374
2023-06-28	$1.70	$1.81	$1.70	$1.73	$1.73	8,883
2023-06-27	$1.66	$1.94	$1.65	$1.68	$1.68	36,620
2023-06-26	$1.66	$1.77	$1.66	$1.69	$1.69	13,241
2023-06-23	$1.75	$1.97	$1.68	$1.68	$1.68	16,112
2023-06-22	$2.03	$2.38	$1.76	$1.78	$1.78	87,833
2023-06-21	$2.00	$2.14	$2.00	$2.05	$2.05	24,522
2023-06-20	$2.17	$2.21	$1.95	$1.96	$1.96	58,244
2023-06-16	$0.37	$0.37	$0.27	$0.31	$0.31	790,434
2023-06-15	$0.36	$0.37	$0.36	$0.37	$0.37	95,610
2023-06-14	$0.39	$0.39	$0.35	$0.35	$0.35	46,633
2023-06-13	$0.36	$0.40	$0.36	$0.39	$0.39	28,919
2023-06-12	$0.40	$0.41	$0.38	$0.40	$0.40	60,929
2023-06-09	$0.40	$0.40	$0.39	$0.39	$0.39	35,627
2023-06-08	$0.41	$0.42	$0.40	$0.40	$0.40	27,354
2023-06-07	$0.40	$0.44	$0.40	$0.42	$0.42	75,530
2023-06-06	$0.41	$0.42	$0.40	$0.41	$0.41	5,691
2023-06-05	$0.40	$0.42	$0.39	$0.41	$0.41	24,054
2023-06-02	$0.42	$0.43	$0.39	$0.40	$0.40	42,944
2023-06-01	$0.43	$0.44	$0.39	$0.39	$0.39	48,785
2023-05-31	$0.43	$0.45	$0.41	$0.42	$0.42	22,429
2023-05-30	$0.44	$0.44	$0.42	$0.43	$0.43	64,054
2023-05-26	$0.43	$0.48	$0.43	$0.44	$0.44	40,318
2023-05-25	$0.45	$0.52	$0.41	$0.47	$0.47	139,865
2023-05-24	$0.46	$0.46	$0.44	$0.45	$0.45	11,644
2023-05-23	$0.45	$0.46	$0.45	$0.45	$0.45	11,892
2023-05-22	$0.46	$0.47	$0.45	$0.46	$0.46	8,992
2023-05-19	$0.47	$0.47	$0.44	$0.47	$0.47	17,954
2023-05-18	$0.43	$0.47	$0.43	$0.47	$0.47	33,590
2023-05-17	$0.46	$0.47	$0.42	$0.45	$0.45	26,752
2023-05-16	$0.45	$0.47	$0.45	$0.47	$0.47	3,684
2023-05-15	$0.47	$0.47	$0.46	$0.47	$0.47	4,081
2023-05-12	$0.45	$0.47	$0.45	$0.47	$0.47	17,323
2023-05-11	$0.45	$0.50	$0.45	$0.45	$0.45	23,638
2023-05-10	$0.45	$0.52	$0.45	$0.46	$0.46	27,568
2023-05-09	$0.47	$0.47	$0.44	$0.45	$0.45	13,437
2023-05-08	$0.46	$0.48	$0.45	$0.47	$0.47	25,975
2023-05-05	$0.47	$0.47	$0.44	$0.47	$0.47	64,562
2023-05-04	$0.43	$0.46	$0.43	$0.44	$0.44	11,785
2023-05-03	$0.48	$0.48	$0.42	$0.42	$0.42	65,707
2023-05-02	$0.42	$0.43	$0.41	$0.41	$0.41	23,848
2023-05-01	$0.42	$0.43	$0.41	$0.41	$0.41	33,250
2023-04-28	$0.42	$0.48	$0.42	$0.43	$0.43	31,291
2023-04-27	$0.43	$0.44	$0.41	$0.42	$0.42	37,795
2023-04-26	$0.45	$0.46	$0.41	$0.42	$0.42	49,112
2023-04-25	$0.48	$0.48	$0.46	$0.47	$0.47	66,927
2023-04-24	$0.50	$0.50	$0.49	$0.50	$0.50	36,414
2023-04-21	$0.50	$0.51	$0.50	$0.50	$0.50	23,074
2023-04-20	$0.50	$0.52	$0.50	$0.52	$0.52	15,931
2023-04-19	$0.50	$0.51	$0.50	$0.51	$0.51	28,075
2023-04-18	$0.51	$0.52	$0.51	$0.52	$0.52	44,700
2023-04-17	$0.53	$0.54	$0.50	$0.51	$0.51	22,634
2023-04-14	$0.54	$0.54	$0.53	$0.53	$0.53	15,734
2023-04-13	$0.52	$0.57	$0.52	$0.57	$0.57	20,072
2023-04-12	$0.56	$0.56	$0.52	$0.53	$0.53	10,186
2023-04-11	$0.56	$0.57	$0.54	$0.54	$0.54	14,619
2023-04-10	$0.53	$0.59	$0.50	$0.55	$0.55	126,049
2023-04-06	$0.54	$0.56	$0.52	$0.55	$0.55	85,765
2023-04-05	$0.54	$0.55	$0.53	$0.55	$0.55	17,731
2023-04-04	$0.53	$0.56	$0.52	$0.56	$0.56	19,387
2023-04-03	$0.55	$0.58	$0.51	$0.53	$0.53	16,126
2023-03-31	$0.50	$0.56	$0.50	$0.56	$0.56	96,742
2023-03-30	$0.49	$0.52	$0.49	$0.50	$0.50	14,910
2023-03-29	$0.50	$0.52	$0.50	$0.50	$0.50	7,145
2023-03-28	$0.49	$0.53	$0.49	$0.52	$0.52	144,875
2023-03-27	$0.49	$0.53	$0.49	$0.50	$0.50	11,848
2023-03-24	$0.52	$0.54	$0.49	$0.53	$0.53	20,530
2023-03-23	$0.57	$0.57	$0.51	$0.52	$0.52	18,363
2023-03-22	$0.50	$0.55	$0.50	$0.54	$0.54	134,929
2023-03-21	$0.51	$0.51	$0.49	$0.50	$0.50	35,917
2023-03-20	$0.52	$0.52	$0.48	$0.48	$0.48	16,537
2023-03-17	$0.52	$0.55	$0.48	$0.48	$0.48	47,601
2023-03-16	$0.50	$0.54	$0.50	$0.53	$0.53	38,141
2023-03-15	$0.50	$0.50	$0.48	$0.48	$0.48	30,023
2023-03-14	$0.52	$0.59	$0.50	$0.50	$0.50	62,730
2023-03-13	$0.56	$0.57	$0.53	$0.55	$0.55	75,617
2023-03-10	$0.59	$0.61	$0.56	$0.57	$0.57	62,107
2023-03-09	$0.59	$0.63	$0.59	$0.63	$0.63	53,302
2023-03-08	$0.62	$0.63	$0.58	$0.59	$0.59	168,619
2023-03-07	$0.52	$0.85	$0.51	$0.67	$0.67	1,703,256
2023-03-06	$0.49	$0.52	$0.47	$0.50	$0.50	34,088
2023-03-03	$0.48	$0.49	$0.46	$0.49	$0.49	22,429
2023-03-02	$0.47	$0.49	$0.47	$0.48	$0.48	50,465
2023-03-01	$0.48	$0.50	$0.47	$0.48	$0.48	71,079
2023-02-28	$0.50	$0.50	$0.48	$0.49	$0.49	69,871
2023-02-27	$0.49	$0.52	$0.48	$0.49	$0.49	55,072
2023-02-24	$0.50	$0.52	$0.50	$0.52	$0.52	33,063
2023-02-23	$0.52	$0.52	$0.48	$0.50	$0.50	39,236
2023-02-22	$0.53	$0.53	$0.51	$0.51	$0.51	15,599
2023-02-21	$0.57	$0.59	$0.53	$0.53	$0.53	44,021
2023-02-17	$0.55	$0.58	$0.55	$0.57	$0.57	27,956
2023-02-16	$0.56	$0.58	$0.55	$0.56	$0.56	19,610
2023-02-15	$0.55	$0.62	$0.55	$0.57	$0.57	44,299
2023-02-14	$0.58	$0.62	$0.50	$0.55	$0.55	81,007
2023-02-13	$0.63	$0.63	$0.54	$0.58	$0.58	125,406
2023-02-10	$0.62	$0.65	$0.60	$0.65	$0.65	46,495
2023-02-09	$0.64	$0.69	$0.61	$0.64	$0.64	83,740
2023-02-08	$0.67	$0.68	$0.64	$0.67	$0.67	73,395
2023-02-07	$0.76	$0.76	$0.64	$0.67	$0.67	71,400
2023-02-06	$0.60	$0.70	$0.60	$0.69	$0.69	90,939
2023-02-03	$0.67	$0.71	$0.57	$0.60	$0.60	156,325
2023-02-02	$0.66	$0.71	$0.65	$0.68	$0.68	124,188
2023-02-01	$0.79	$0.82	$0.66	$0.66	$0.66	223,212
2023-01-31	$0.80	$0.84	$0.77	$0.80	$0.80	117,529
2023-01-30	$0.84	$0.84	$0.81	$0.81	$0.81	112,962
2023-01-27	$0.85	$0.88	$0.80	$0.84	$0.84	133,281
2023-01-26	$0.75	$0.82	$0.72	$0.80	$0.80	155,995
2023-01-25	$0.76	$0.78	$0.71	$0.75	$0.75	151,667
2023-01-24	$0.72	$0.78	$0.70	$0.74	$0.74	144,251
2023-01-23	$0.77	$0.78	$0.67	$0.75	$0.75	252,285
2023-01-20	$0.69	$0.70	$0.66	$0.69	$0.69	19,133
2023-01-19	$0.62	$0.71	$0.58	$0.66	$0.66	212,917
2023-01-18	$0.73	$0.77	$0.57	$0.62	$0.62	412,780
2023-01-17	$0.59	$0.72	$0.57	$0.70	$0.70	1,009,241
2023-01-13	$0.54	$0.59	$0.51	$0.56	$0.56	296,287
2023-01-12	$0.49	$0.55	$0.48	$0.54	$0.54	441,501
2023-01-11	$0.46	$0.48	$0.46	$0.48	$0.48	47,629
2023-01-10	$0.46	$0.48	$0.44	$0.46	$0.46	133,698
2023-01-09	$0.43	$0.46	$0.40	$0.46	$0.46	143,077
2023-01-06	$0.40	$0.44	$0.40	$0.42	$0.42	151,563
2023-01-05	$0.37	$0.39	$0.37	$0.38	$0.38	52,237
2023-01-04	$0.35	$0.39	$0.34	$0.39	$0.39	93,479
2023-01-03	$0.33	$0.37	$0.33	$0.34	$0.34	56,518
2022-12-30	$0.30	$0.34	$0.30	$0.32	$0.32	69,047
2022-12-29	$0.31	$0.31	$0.30	$0.31	$0.31	114,755
2022-12-28	$0.31	$0.31	$0.31	$0.31	$0.31	156,582
2022-12-27	$0.30	$0.33	$0.29	$0.31	$0.31	493,488
2022-12-23	$0.32	$0.32	$0.28	$0.30	$0.30	150,641
2022-12-22	$0.33	$0.35	$0.31	$0.32	$0.32	65,289
2022-12-21	$0.33	$0.35	$0.33	$0.33	$0.33	87,276
2022-12-20	$0.35	$0.36	$0.31	$0.32	$0.32	169,710
2022-12-19	$0.38	$0.40	$0.34	$0.36	$0.36	95,837
2022-12-16	$0.37	$0.40	$0.35	$0.37	$0.37	62,579
2022-12-15	$0.44	$0.44	$0.36	$0.37	$0.37	132,493
2022-12-14	$0.43	$0.46	$0.41	$0.43	$0.43	157,085
2022-12-13	$0.37	$0.49	$0.37	$0.42	$0.42	762,276
2022-12-12	$0.39	$0.41	$0.35	$0.39	$0.39	132,116
2022-12-09	$0.36	$0.42	$0.36	$0.40	$0.40	73,106
2022-12-08	$0.35	$0.39	$0.35	$0.39	$0.39	104,859
2022-12-07	$0.36	$0.36	$0.33	$0.34	$0.34	32,643
2022-12-06	$0.38	$0.38	$0.35	$0.35	$0.35	53,849
2022-12-05	$0.36	$0.38	$0.35	$0.36	$0.36	67,060
2022-12-02	$0.35	$0.38	$0.35	$0.38	$0.38	63,531
2022-12-01	$0.36	$0.36	$0.35	$0.36	$0.36	36,738
2022-11-30	$0.36	$0.37	$0.34	$0.36	$0.36	49,449
2022-11-29	$0.35	$0.37	$0.35	$0.37	$0.37	77,377
2022-11-28	$0.36	$0.37	$0.35	$0.35	$0.35	93,762
2022-11-25	$0.34	$0.38	$0.34	$0.36	$0.36	16,759
2022-11-23	$0.35	$0.38	$0.34	$0.37	$0.37	53,028
2022-11-22	$0.35	$0.36	$0.35	$0.36	$0.36	45,561
2022-11-21	$0.39	$0.39	$0.35	$0.36	$0.36	30,106
2022-11-18	$0.38	$0.40	$0.35	$0.39	$0.39	33,126
2022-11-17	$0.40	$0.40	$0.37	$0.39	$0.39	62,725
2022-11-16	$0.39	$0.40	$0.35	$0.37	$0.37	54,307
2022-11-15	$0.36	$0.40	$0.35	$0.40	$0.40	144,219
2022-11-14	$0.36	$0.36	$0.32	$0.36	$0.36	109,574
2022-11-11	$0.34	$0.36	$0.32	$0.35	$0.35	65,243
2022-11-10	$0.34	$0.36	$0.32	$0.34	$0.34	130,208
2022-11-09	$0.39	$0.39	$0.34	$0.34	$0.34	147,049
2022-11-08	$0.38	$0.39	$0.36	$0.36	$0.36	163,103
2022-11-07	$0.38	$0.40	$0.38	$0.39	$0.39	81,899
2022-11-04	$0.39	$0.40	$0.38	$0.38	$0.38	99,578
2022-11-03	$0.40	$0.41	$0.38	$0.39	$0.39	66,506
2022-11-02	$0.40	$0.41	$0.38	$0.40	$0.40	115,390
2022-11-01	$0.41	$0.41	$0.37	$0.40	$0.40	294,450
2022-10-31	$0.40	$0.41	$0.39	$0.41	$0.41	164,561
2022-10-28	$0.40	$0.42	$0.38	$0.40	$0.40	274,670
2022-10-27	$0.42	$0.42	$0.38	$0.39	$0.39	230,225
2022-10-26	$0.41	$0.41	$0.37	$0.41	$0.41	644,449
2022-10-25	$0.39	$0.43	$0.36	$0.42	$0.42	960,421
2022-10-24	$0.45	$0.49	$0.39	$0.43	$0.43	1,615,541
2022-10-21	$0.62	$0.63	$0.43	$0.49	$0.49	22,684,138
2022-10-20	$0.40	$0.42	$0.39	$0.40	$0.40	886,198
2022-10-19	$0.42	$0.42	$0.39	$0.40	$0.40	44,627
2022-10-18	$0.42	$0.43	$0.41	$0.41	$0.41	38,316
2022-10-17	$0.41	$0.44	$0.41	$0.42	$0.42	31,589
2022-10-14	$0.44	$0.44	$0.41	$0.41	$0.41	54,697
2022-10-13	$0.42	$0.46	$0.41	$0.43	$0.43	39,795
2022-10-12	$0.44	$0.49	$0.41	$0.43	$0.43	81,249
2022-10-11	$0.50	$0.50	$0.44	$0.44	$0.44	206,560
2022-10-10	$0.53	$0.55	$0.50	$0.50	$0.50	54,540
2022-10-07	$0.55	$0.58	$0.53	$0.53	$0.53	106,588
2022-10-06	$0.54	$0.58	$0.53	$0.56	$0.56	85,293
2022-10-05	$0.54	$0.56	$0.51	$0.54	$0.54	58,893
2022-10-04	$0.53	$0.55	$0.51	$0.54	$0.54	209,580
2022-10-03	$0.53	$0.54	$0.52	$0.53	$0.53	6,556
2022-09-30	$0.53	$0.55	$0.51	$0.52	$0.52	45,838
2022-09-29	$0.56	$0.56	$0.52	$0.52	$0.52	33,355
2022-09-28	$0.56	$0.58	$0.52	$0.54	$0.54	54,774
2022-09-27	$0.60	$0.60	$0.52	$0.53	$0.53	59,413
2022-09-26	$0.50	$0.55	$0.50	$0.52	$0.52	52,404
2022-09-23	$0.58	$0.58	$0.52	$0.52	$0.52	100,691
2022-09-22	$0.62	$0.63	$0.55	$0.58	$0.58	266,465
2022-09-21	$0.66	$0.69	$0.63	$0.64	$0.64	53,008
2022-09-20	$0.69	$0.72	$0.64	$0.65	$0.65	102,040
2022-09-19	$0.69	$0.71	$0.66	$0.69	$0.69	76,297
2022-09-16	$0.70	$0.73	$0.67	$0.70	$0.70	92,628
2022-09-15	$0.72	$0.75	$0.71	$0.72	$0.72	51,563
2022-09-14	$0.71	$0.75	$0.70	$0.72	$0.72	64,239
2022-09-13	$0.73	$0.75	$0.70	$0.72	$0.72	116,015
2022-09-12	$0.75	$0.76	$0.68	$0.75	$0.75	219,374
2022-09-09	$0.68	$0.71	$0.68	$0.70	$0.70	91,885
2022-09-08	$0.67	$0.69	$0.66	$0.68	$0.68	107,831
2022-09-07	$0.68	$0.69	$0.67	$0.68	$0.68	36,646
2022-09-06	$0.72	$0.72	$0.67	$0.68	$0.68	62,079
2022-09-02	$0.73	$0.73	$0.68	$0.70	$0.70	133,737
2022-09-01	$0.73	$0.76	$0.68	$0.72	$0.72	381,391
2022-08-31	$0.75	$0.76	$0.73	$0.75	$0.75	57,652
2022-08-30	$0.76	$0.78	$0.74	$0.76	$0.76	145,328
2022-08-29	$0.76	$0.79	$0.74	$0.76	$0.76	152,423
2022-08-26	$0.82	$0.83	$0.76	$0.79	$0.79	168,201
2022-08-25	$0.81	$0.84	$0.80	$0.83	$0.83	107,313
2022-08-24	$0.82	$0.84	$0.78	$0.82	$0.82	288,202
2022-08-23	$0.77	$0.81	$0.74	$0.80	$0.80	576,597
2022-08-22	$0.76	$0.76	$0.73	$0.76	$0.76	55,985
2022-08-19	$0.79	$0.79	$0.74	$0.75	$0.75	119,755
2022-08-18	$0.75	$0.79	$0.74	$0.77	$0.77	197,672
2022-08-17	$0.73	$0.77	$0.73	$0.77	$0.77	210,585
2022-08-16	$0.77	$0.78	$0.74	$0.76	$0.76	245,694
2022-08-15	$0.75	$0.78	$0.73	$0.77	$0.77	232,478
2022-08-12	$0.74	$0.76	$0.73	$0.74	$0.74	232,532
2022-08-11	$0.79	$0.82	$0.72	$0.73	$0.73	550,517
2022-08-10	$0.89	$0.91	$0.79	$0.81	$0.81	1,210,177
2022-08-09	$0.83	$1.01	$0.74	$0.90	$0.90	3,119,145
2022-08-08	$0.84	$0.84	$0.81	$0.81	$0.81	156,512
2022-08-05	$0.87	$0.87	$0.77	$0.81	$0.81	494,674
2022-08-04	$0.82	$0.89	$0.81	$0.87	$0.87	1,778,949
2022-08-03	$0.77	$0.82	$0.76	$0.78	$0.78	332,568
2022-08-02	$0.74	$0.75	$0.71	$0.73	$0.73	242,204
2022-08-01	$0.75	$0.76	$0.72	$0.74	$0.74	110,773
2022-07-29	$0.74	$0.75	$0.72	$0.74	$0.74	138,778
2022-07-28	$0.71	$0.77	$0.68	$0.75	$0.75	252,908
2022-07-27	$0.81	$0.83	$0.66	$0.72	$0.72	1,572,808
2022-07-26	$0.78	$0.83	$0.78	$0.81	$0.81	401,317
2022-07-25	$0.86	$0.88	$0.79	$0.80	$0.80	519,364
2022-07-22	$0.86	$0.94	$0.84	$0.87	$0.87	538,894
2022-07-21	$0.93	$0.93	$0.86	$0.86	$0.86	358,302
2022-07-20	$0.93	$0.95	$0.89	$0.91	$0.91	226,635
2022-07-19	$0.91	$0.96	$0.90	$0.91	$0.91	392,073
2022-07-18	$0.91	$0.97	$0.88	$0.90	$0.90	500,244
2022-07-15	$0.85	$0.92	$0.85	$0.88	$0.88	172,318
2022-07-14	$0.96	$0.96	$0.83	$0.86	$0.86	288,576
2022-07-13	$0.93	$0.98	$0.87	$0.94	$0.94	321,801
2022-07-12	$0.94	$0.97	$0.90	$0.90	$0.90	203,235
2022-07-11	$1.00	$1.03	$0.94	$0.97	$0.97	422,275
2022-07-08	$1.11	$1.12	$0.99	$1.00	$1.00	325,705
2022-07-07	$1.02	$1.07	$0.99	$1.02	$1.02	444,085
2022-07-06	$1.15	$1.15	$1.00	$1.02	$1.02	189,566
2022-07-05	$1.20	$1.20	$1.05	$1.08	$1.08	370,601
2022-07-01	$1.26	$1.40	$1.16	$1.20	$1.20	304,813
2022-06-30	$1.40	$1.40	$1.28	$1.30	$1.30	143,662
2022-06-29	$1.56	$1.67	$1.38	$1.41	$1.41	386,938
2022-06-28	$1.61	$1.67	$1.57	$1.57	$1.57	138,990
2022-06-27	$1.60	$1.77	$1.59	$1.65	$1.65	327,133
2022-06-24	$1.51	$1.66	$1.47	$1.65	$1.65	424,284
2022-06-23	$1.64	$1.64	$1.50	$1.54	$1.54	256,794
2022-06-22	$1.78	$1.78	$1.61	$1.67	$1.67	197,003
2022-06-21	$1.91	$1.91	$1.66	$1.66	$1.66	485,316
2022-06-17	$1.84	$2.05	$1.84	$1.88	$1.88	489,132
2022-06-16	$1.97	$2.04	$1.81	$1.84	$1.84	874,793
2022-06-15	$1.98	$2.15	$1.88	$1.97	$1.97	1,664,428
2022-06-14	$2.51	$2.60	$1.96	$2.04	$2.04	2,327,342
2022-06-13	$2.45	$2.54	$2.31	$2.45	$2.45	4,839,452
2022-06-10	$2.39	$2.73	$2.22	$2.52	$2.52	4,574,327
2022-06-09	$2.46	$2.56	$2.21	$2.29	$2.29	5,500,071
2022-06-08	$2.98	$3.12	$2.31	$2.70	$2.70	46,515,038
2022-06-07	$1.50	$2.49	$1.44	$2.28	$2.28	23,045,192
2022-06-06	$1.46	$1.63	$1.35	$1.56	$1.56	7,803,249
2022-06-03	$1.35	$1.83	$1.29	$1.65	$1.65	102,636,009
2022-06-02	$1.09	$1.23	$1.01	$1.11	$1.11	2,300,486
2022-06-01	$0.89	$1.63	$0.86	$1.22	$1.22	22,967,424
2022-05-31	$0.88	$0.91	$0.86	$0.89	$0.89	67,073
2022-05-27	$0.88	$0.88	$0.85	$0.88	$0.88	39,254
2022-05-26	$0.85	$0.90	$0.85	$0.85	$0.85	18,491
2022-05-25	$0.87	$0.90	$0.83	$0.87	$0.87	7,580
2022-05-24	$0.98	$0.98	$0.83	$0.90	$0.90	14,645
2022-05-23	$0.86	$0.94	$0.83	$0.90	$0.90	33,323
2022-05-20	$0.92	$0.92	$0.85	$0.86	$0.86	17,870
2022-05-19	$0.91	$0.91	$0.84	$0.85	$0.85	15,691
2022-05-18	$0.90	$0.95	$0.84	$0.84	$0.84	25,821
2022-05-17	$0.89	$0.99	$0.89	$0.91	$0.91	148,586
2022-05-16	$0.98	$0.98	$0.87	$0.89	$0.89	53,097
2022-05-13	$0.77	$0.95	$0.77	$0.86	$0.86	141,141
2022-05-12	$0.80	$0.85	$0.76	$0.80	$0.80	98,330
2022-05-11	$0.90	$0.94	$0.85	$0.85	$0.85	45,331
2022-05-10	$1.00	$1.00	$0.90	$0.90	$0.90	41,809
2022-05-09	$1.04	$1.04	$0.96	$0.96	$0.96	49,080
2022-05-06	$1.04	$1.06	$1.00	$1.03	$1.03	49,915
2022-05-05	$1.11	$1.11	$1.00	$1.04	$1.04	84,585
2022-05-04	$1.12	$1.13	$1.08	$1.12	$1.12	27,946
2022-05-03	$1.11	$1.13	$1.07	$1.13	$1.13	24,464
2022-05-02	$1.12	$1.14	$1.05	$1.07	$1.07	37,967
2022-04-29	$1.14	$1.14	$1.11	$1.12	$1.12	35,415
2022-04-28	$1.12	$1.15	$1.10	$1.13	$1.13	18,099
2022-04-27	$1.10	$1.15	$1.10	$1.12	$1.12	41,213
2022-04-26	$1.11	$1.15	$1.10	$1.12	$1.12	33,283
2022-04-25	$1.10	$1.16	$1.10	$1.14	$1.14	31,057
2022-04-22	$1.13	$1.16	$1.10	$1.11	$1.11	41,273
2022-04-21	$1.22	$1.22	$1.10	$1.14	$1.14	37,511
2022-04-20	$1.23	$1.23	$1.11	$1.13	$1.13	126,914
2022-04-19	$1.24	$1.30	$1.21	$1.24	$1.24	51,723
2022-04-18	$1.18	$1.27	$1.14	$1.26	$1.26	142,384
2022-04-14	$1.17	$1.22	$1.16	$1.18	$1.18	125,159
2022-04-13	$1.20	$1.26	$1.16	$1.21	$1.21	142,965
2022-04-12	$1.27	$1.30	$1.21	$1.21	$1.21	105,749
2022-04-11	$1.27	$1.29	$1.25	$1.27	$1.27	46,755
2022-04-08	$1.24	$1.31	$1.24	$1.27	$1.27	53,572
2022-04-07	$1.26	$1.32	$1.23	$1.28	$1.28	60,932
2022-04-06	$1.34	$1.36	$1.26	$1.28	$1.28	126,073
2022-04-05	$1.35	$1.42	$1.34	$1.37	$1.37	102,783
2022-04-04	$1.41	$1.41	$1.33	$1.38	$1.38	125,567
2022-04-01	$1.42	$1.42	$1.35	$1.38	$1.38	80,734
2022-03-31	$1.32	$1.39	$1.32	$1.36	$1.36	62,477
2022-03-30	$1.42	$1.43	$1.36	$1.39	$1.39	109,263
2022-03-29	$1.41	$1.42	$1.33	$1.40	$1.40	214,267
2022-03-28	$1.47	$1.47	$1.33	$1.38	$1.38	149,425
2022-03-25	$1.41	$1.53	$1.39	$1.43	$1.43	725,121
2022-03-24	$1.43	$1.46	$1.37	$1.44	$1.44	134,472
2022-03-23	$1.51	$1.51	$1.38	$1.41	$1.41	238,429
2022-03-22	$1.34	$1.48	$1.30	$1.48	$1.48	710,031
2022-03-21	$1.34	$1.39	$1.29	$1.33	$1.33	160,211
2022-03-18	$1.35	$1.41	$1.31	$1.40	$1.40	535,798
2022-03-17	$1.50	$1.50	$1.20	$1.41	$1.41	2,996,155
2022-03-16	$1.33	$1.56	$1.27	$1.52	$1.52	538,579
2022-03-15	$1.35	$1.36	$1.21	$1.30	$1.30	617,345
2022-03-14	$1.44	$1.46	$1.31	$1.31	$1.31	145,272
2022-03-11	$1.69	$1.74	$1.43	$1.44	$1.44	339,539
2022-03-10	$1.83	$1.89	$1.64	$1.72	$1.72	372,376
2022-03-09	$1.57	$1.72	$1.53	$1.71	$1.71	546,341
2022-03-08	$1.36	$2.10	$1.31	$1.79	$1.79	2,663,604
2022-03-07	$1.33	$1.37	$1.20	$1.22	$1.22	169,961
2022-03-04	$1.31	$1.38	$1.25	$1.32	$1.32	141,498
2022-03-03	$1.36	$1.37	$1.30	$1.30	$1.30	81,437
2022-03-02	$1.38	$1.38	$1.31	$1.36	$1.36	84,034
2022-03-01	$1.31	$1.38	$1.29	$1.32	$1.32	92,760
2022-02-28	$1.42	$1.42	$1.28	$1.29	$1.29	73,307
2022-02-25	$1.36	$1.42	$1.25	$1.34	$1.34	144,447
2022-02-24	$1.17	$1.37	$1.14	$1.33	$1.33	183,019
2022-02-23	$1.31	$1.31	$1.26	$1.26	$1.26	50,045
2022-02-22	$1.31	$1.38	$1.25	$1.32	$1.32	55,777
2022-02-18	$1.41	$1.45	$1.28	$1.31	$1.31	144,785
2022-02-17	$1.48	$1.48	$1.39	$1.40	$1.40	62,287
2022-02-16	$1.49	$1.49	$1.39	$1.43	$1.43	76,714
2022-02-15	$1.42	$1.47	$1.42	$1.47	$1.47	63,062
2022-02-14	$1.46	$1.48	$1.35	$1.41	$1.41	139,997
2022-02-11	$1.56	$1.68	$1.44	$1.48	$1.48	348,327
2022-02-10	$1.62	$1.68	$1.54	$1.58	$1.58	120,441
2022-02-09	$1.53	$1.69	$1.50	$1.66	$1.66	288,344
2022-02-08	$1.51	$1.54	$1.48	$1.51	$1.51	72,935
2022-02-07	$1.51	$1.60	$1.50	$1.51	$1.51	97,909
2022-02-04	$1.50	$1.52	$1.43	$1.51	$1.51	81,348
2022-02-03	$1.56	$1.57	$1.47	$1.50	$1.50	128,299
2022-02-02	$1.78	$1.78	$1.55	$1.58	$1.58	167,804
2022-02-01	$1.66	$1.76	$1.58	$1.71	$1.71	242,989
2022-01-31	$1.50	$1.67	$1.50	$1.63	$1.63	137,481
2022-01-28	$1.65	$1.66	$1.50	$1.56	$1.56	413,141
2022-01-27	$1.70	$1.83	$1.65	$1.67	$1.67	578,497
2022-01-26	$1.82	$1.97	$1.70	$1.72	$1.72	874,159
2022-01-25	$1.78	$1.79	$1.68	$1.72	$1.72	107,835
2022-01-24	$1.61	$1.84	$1.51	$1.78	$1.78	261,234
2022-01-21	$1.86	$1.93	$1.68	$1.71	$1.71	515,819
2022-01-20	$2.04	$2.15	$1.83	$1.86	$1.86	658,995
2022-01-19	$2.21	$2.25	$2.04	$2.04	$2.04	312,964
2022-01-18	$2.16	$2.45	$2.02	$2.27	$2.27	1,064,384
2022-01-14	$2.25	$2.29	$2.10	$2.16	$2.16	590,286
2022-01-13	$2.54	$2.61	$2.30	$2.34	$2.34	936,378
2022-01-12	$2.79	$2.86	$2.52	$2.55	$2.55	836,942
2022-01-11	$3.00	$3.00	$2.76	$2.80	$2.80	355,155
2022-01-10	$3.37	$3.49	$2.82	$2.89	$2.89	940,536
2022-01-07	$3.44	$3.66	$3.32	$3.43	$3.43	655,384
2022-01-06	$3.91	$3.95	$3.43	$3.49	$3.49	585,080
2022-01-05	$4.13	$4.60	$3.78	$3.84	$3.84	1,420,331
2022-01-04	$4.39	$4.57	$4.04	$4.12	$4.12	488,404
2022-01-03	$4.19	$4.63	$4.14	$4.41	$4.41	1,086,727
2021-12-31	$4.31	$4.47	$4.05	$4.27	$4.27	1,076,097
2021-12-30	$4.76	$6.12	$4.45	$4.50	$4.50	30,542,821
2021-12-29	$3.86	$4.48	$3.80	$4.38	$4.38	3,425,009
2021-12-28	$3.81	$4.18	$3.76	$3.94	$3.94	1,288,004
2021-12-27	$4.10	$4.10	$3.73	$3.82	$3.82	422,906
2021-12-23	$3.94	$4.29	$3.76	$4.02	$4.02	1,375,424
2021-12-22	$3.65	$3.81	$3.49	$3.70	$3.70	471,526
2021-12-21	$3.68	$3.98	$3.60	$3.61	$3.61	615,522
2021-12-20	$3.40	$3.90	$3.32	$3.88	$3.88	1,120,357
2021-12-17	$3.39	$3.55	$3.30	$3.32	$3.32	546,552
2021-12-16	$3.68	$3.70	$3.31	$3.31	$3.31	916,633
2021-12-15	$3.46	$3.92	$3.20	$3.74	$3.74	2,203,295
2021-12-14	$3.76	$4.05	$3.30	$3.51	$3.51	3,156,270
2021-12-13	$3.32	$5.09	$3.27	$4.70	$4.70	15,469,124
2021-12-10	$4.11	$4.13	$3.21	$3.45	$3.45	16,925,503
2021-12-09	$3.33	$3.89	$3.16	$3.53	$3.53	13,089,834
2021-12-08	$3.50	$4.42	$3.06	$3.32	$3.32	193,947,592
2021-12-07	$1.97	$2.07	$1.95	$1.95	$1.95	44,956
2021-12-06	$1.95	$2.00	$1.90	$1.92	$1.92	84,951
2021-12-03	$2.18	$2.18	$1.94	$1.95	$1.95	63,804
2021-12-02	$2.19	$2.28	$2.13	$2.16	$2.16	42,561
2021-12-01	$2.41	$2.53	$2.16	$2.19	$2.19	265,717
2021-11-30	$2.26	$2.30	$2.11	$2.22	$2.22	97,543
2021-11-29	$2.36	$2.40	$2.20	$2.30	$2.30	54,746
2021-11-26	$2.37	$2.43	$2.30	$2.35	$2.35	47,967
2021-11-24	$2.35	$2.66	$2.32	$2.50	$2.50	300,616
2021-11-23	$2.28	$2.37	$2.24	$2.33	$2.33	34,145
2021-11-22	$2.40	$2.40	$2.25	$2.28	$2.28	61,170
2021-11-19	$2.45	$2.46	$2.30	$2.40	$2.40	48,161
2021-11-18	$2.54	$2.59	$2.42	$2.43	$2.43	26,524
2021-11-17	$2.56	$2.60	$2.50	$2.53	$2.53	23,716
2021-11-16	$2.57	$2.65	$2.51	$2.57	$2.57	64,763
2021-11-15	$2.54	$2.74	$2.54	$2.63	$2.63	92,274
2021-11-12	$2.83	$2.83	$2.50	$2.55	$2.55	258,733
2021-11-11	$2.95	$2.95	$2.80	$2.86	$2.86	107,794
2021-11-10	$2.93	$2.97	$2.86	$2.97	$2.97	40,837
2021-11-09	$3.08	$3.09	$2.90	$2.95	$2.95	45,978
2021-11-08	$3.01	$3.18	$3.01	$3.13	$3.13	30,973
2021-11-05	$3.05	$3.10	$2.96	$3.00	$3.00	39,939
2021-11-04	$3.07	$3.19	$3.07	$3.08	$3.08	66,355
2021-11-03	$3.06	$3.14	$3.04	$3.09	$3.09	45,916
2021-11-02	$3.30	$3.30	$3.02	$3.06	$3.06	119,492
2021-11-01	$3.29	$3.48	$3.24	$3.39	$3.39	227,827
2021-10-29	$2.94	$3.37	$2.94	$3.20	$3.20	382,107
2021-10-28	$2.96	$3.02	$2.91	$2.96	$2.96	42,094
2021-10-27	$2.95	$3.03	$2.93	$2.96	$2.96	48,933
2021-10-26	$3.06	$3.10	$2.89	$2.92	$2.92	37,435
2021-10-25	$3.01	$3.11	$2.98	$3.09	$3.09	23,102
2021-10-22	$3.06	$3.06	$2.96	$3.04	$3.04	22,356
2021-10-21	$3.17	$3.17	$3.03	$3.06	$3.06	57,517
2021-10-20	$3.11	$3.20	$3.07	$3.17	$3.17	41,245
2021-10-19	$3.13	$3.21	$3.02	$3.15	$3.15	28,854
2021-10-18	$2.99	$3.18	$2.94	$3.14	$3.14	105,370
2021-10-15	$3.05	$3.07	$2.99	$3.00	$3.00	8,244
2021-10-14	$2.95	$3.08	$2.95	$3.04	$3.04	74,787
2021-10-13	$2.88	$3.06	$2.86	$2.97	$2.97	86,532
2021-10-12	$2.84	$2.93	$2.76	$2.83	$2.83	37,045
2021-10-11	$2.92	$2.96	$2.85	$2.91	$2.91	33,473
2021-10-08	$2.82	$2.96	$2.82	$2.88	$2.88	24,137
2021-10-07	$2.80	$2.97	$2.80	$2.86	$2.86	35,218
2021-10-06	$2.81	$2.92	$2.63	$2.82	$2.82	174,527
2021-10-05	$3.00	$3.01	$2.77	$2.82	$2.82	103,671
2021-10-04	$3.12	$3.19	$3.05	$3.05	$3.05	66,617
2021-10-01	$3.17	$3.17	$3.04	$3.08	$3.08	38,847
2021-09-30	$3.33	$3.34	$3.08	$3.10	$3.10	184,592
2021-09-29	$3.19	$3.36	$3.09	$3.35	$3.35	136,233
2021-09-28	$3.22	$3.22	$3.05	$3.16	$3.16	53,434
2021-09-27	$3.13	$3.30	$3.13	$3.22	$3.22	49,888
2021-09-24	$3.25	$3.27	$3.12	$3.13	$3.13	22,904
2021-09-23	$3.23	$3.33	$3.12	$3.27	$3.27	68,675
2021-09-22	$3.09	$3.26	$3.09	$3.23	$3.23	31,295
2021-09-21	$3.11	$3.21	$3.09	$3.09	$3.09	25,700
2021-09-20	$3.13	$3.22	$3.08	$3.13	$3.13	20,178
2021-09-17	$3.10	$3.24	$3.10	$3.24	$3.24	38,401
2021-09-16	$3.16	$3.27	$3.10	$3.12	$3.12	38,804
2021-09-15	$3.15	$3.29	$3.10	$3.13	$3.13	22,705
2021-09-14	$3.27	$3.32	$3.13	$3.14	$3.14	34,587
2021-09-13	$3.27	$3.35	$3.17	$3.21	$3.21	33,078
2021-09-10	$3.40	$3.40	$3.25	$3.25	$3.25	27,966
2021-09-09	$3.22	$3.43	$3.22	$3.37	$3.37	23,775
2021-09-08	$3.44	$3.44	$3.15	$3.26	$3.26	65,086
2021-09-07	$3.47	$3.57	$3.41	$3.44	$3.44	95,357
2021-09-03	$3.51	$3.60	$3.45	$3.48	$3.48	25,433
2021-09-02	$3.57	$3.63	$3.43	$3.55	$3.55	64,349
2021-09-01	$3.42	$3.71	$3.42	$3.58	$3.58	310,172
2021-08-31	$3.32	$3.48	$3.31	$3.42	$3.42	230,296
2021-08-30	$3.38	$3.42	$3.17	$3.30	$3.30	147,001
2021-08-27	$3.36	$3.47	$3.28	$3.33	$3.33	84,323
2021-08-26	$3.29	$3.50	$3.29	$3.37	$3.37	93,106
2021-08-25	$3.36	$3.38	$3.27	$3.34	$3.34	49,667
2021-08-24	$3.06	$3.31	$3.05	$3.31	$3.31	100,710
2021-08-23	$3.12	$3.21	$3.02	$3.06	$3.06	126,108
2021-08-20	$2.88	$3.16	$2.83	$3.11	$3.11	280,003
2021-08-19	$2.86	$2.94	$2.75	$2.82	$2.82	141,931
2021-08-18	$2.82	$2.89	$2.67	$2.82	$2.82	62,637
2021-08-17	$2.64	$2.90	$2.64	$2.81	$2.81	277,890
2021-08-16	$2.77	$2.80	$2.60	$2.71	$2.71	119,262
2021-08-13	$3.03	$3.10	$2.73	$2.76	$2.76	314,440
2021-08-12	$3.35	$3.40	$2.91	$3.07	$3.07	612,208
2021-08-11	$3.71	$3.74	$3.58	$3.60	$3.60	156,352
2021-08-10	$3.90	$3.95	$3.62	$3.75	$3.75	311,217
2021-08-09	$3.82	$4.66	$3.79	$4.00	$4.00	5,313,173
2021-08-06	$3.81	$3.88	$3.78	$3.86	$3.86	48,280
2021-08-05	$3.82	$3.93	$3.77	$3.87	$3.87	57,959
2021-08-04	$3.87	$4.03	$3.78	$3.86	$3.86	153,609
2021-08-03	$3.91	$3.96	$3.77	$3.96	$3.96	42,693
2021-08-02	$3.71	$3.97	$3.65	$3.85	$3.85	95,725
2021-07-30	$3.78	$3.85	$3.67	$3.74	$3.74	55,377
2021-07-29	$3.77	$4.04	$3.75	$3.81	$3.81	313,870
2021-07-28	$3.67	$3.89	$3.57	$3.76	$3.76	221,386
2021-07-27	$3.61	$3.73	$3.44	$3.71	$3.71	172,039
2021-07-26	$3.63	$3.70	$3.55	$3.58	$3.58	56,861
2021-07-23	$3.87	$3.87	$3.61	$3.67	$3.67	158,517
2021-07-22	$3.87	$4.07	$3.71	$3.88	$3.88	396,679
2021-07-21	$3.84	$3.95	$3.81	$3.91	$3.91	111,574
2021-07-20	$3.65	$3.87	$3.61	$3.77	$3.77	205,182
2021-07-19	$3.64	$3.75	$3.50	$3.65	$3.65	153,967
2021-07-16	$3.84	$3.90	$3.62	$3.68	$3.68	178,758
2021-07-15	$3.94	$4.04	$3.73	$3.86	$3.86	265,787
2021-07-14	$4.11	$4.26	$3.92	$3.95	$3.95	460,535
2021-07-13	$4.17	$4.44	$4.03	$4.11	$4.11	525,515
2021-07-12	$4.20	$4.80	$4.19	$4.30	$4.30	1,266,082
2021-07-09	$3.99	$4.14	$3.89	$4.14	$4.14	302,819
2021-07-08	$3.83	$4.25	$3.77	$3.97	$3.97	741,913
2021-07-07	$4.30	$4.34	$3.87	$3.93	$3.93	399,540
2021-07-06	$4.23	$4.64	$4.00	$4.32	$4.32	1,291,573
2021-07-02	$3.87	$5.37	$3.83	$4.42	$4.42	6,196,268
2021-07-01	$4.02	$4.03	$3.82	$3.90	$3.90	198,457
2021-06-30	$4.02	$4.07	$3.91	$3.98	$3.98	226,695
2021-06-29	$4.00	$4.28	$3.85	$4.08	$4.08	1,127,234
2021-06-28	$4.07	$4.17	$4.01	$4.03	$4.03	146,032
2021-06-25	$4.12	$4.21	$4.03	$4.11	$4.11	75,353
2021-06-24	$4.14	$4.21	$4.01	$4.20	$4.20	219,324
2021-06-23	$3.87	$4.20	$3.85	$4.08	$4.08	227,310
2021-06-22	$3.90	$3.91	$3.75	$3.88	$3.88	224,068
2021-06-21	$4.21	$4.22	$3.88	$3.90	$3.90	374,805
2021-06-18	$4.04	$4.29	$4.00	$4.20	$4.20	844,320
2021-06-17	$4.14	$4.24	$4.00	$4.07	$4.07	244,064
2021-06-16	$4.15	$4.24	$4.04	$4.22	$4.22	457,485
2021-06-15	$4.51	$4.65	$3.92	$4.03	$4.03	765,645
2021-06-14	$5.35	$7.10	$4.34	$4.46	$4.46	8,298,695
2021-06-11	$4.74	$5.16	$4.68	$5.16	$5.16	484,980
2021-06-10	$4.92	$5.15	$4.71	$4.75	$4.75	207,460
2021-06-09	$5.25	$5.28	$4.86	$4.96	$4.96	323,464
2021-06-08	$5.02	$5.39	$4.83	$5.21	$5.21	919,132
2021-06-07	$5.12	$5.64	$5.04	$5.16	$5.16	1,146,056
2021-06-04	$5.82	$6.23	$4.83	$4.97	$4.97	5,193,276
2021-06-03	$4.10	$8.17	$4.10	$5.81	$5.81	18,674,842
2021-06-02	$4.25	$4.36	$4.17	$4.29	$4.29	123,253
2021-06-01	$4.18	$4.38	$4.09	$4.24	$4.24	246,848
2021-05-28	$4.08	$4.48	$4.03	$4.14	$4.14	1,451,231
2021-05-27	$4.05	$4.20	$3.98	$4.06	$4.06	164,940
2021-05-26	$3.90	$4.10	$3.82	$4.07	$4.07	65,989
2021-05-25	$3.81	$4.32	$3.81	$3.91	$3.91	1,042,542
2021-05-24	$3.94	$3.95	$3.72	$3.86	$3.86	36,126
2021-05-21	$3.97	$4.02	$3.81	$3.85	$3.85	42,609
2021-05-20	$4.11	$4.26	$3.84	$3.98	$3.98	418,571
2021-05-19	$3.97	$4.43	$3.85	$4.09	$4.09	388,789
2021-05-18	$3.88	$4.20	$3.84	$4.09	$4.09	129,584
2021-05-17	$3.50	$3.86	$3.50	$3.82	$3.82	97,982
2021-05-14	$3.35	$3.93	$3.35	$3.47	$3.47	842,082
2021-05-13	$3.27	$3.78	$3.25	$3.35	$3.35	273,299
2021-05-12	$4.00	$4.19	$3.58	$3.61	$3.61	577,292
2021-05-11	$4.40	$4.54	$4.02	$4.10	$4.10	470,759
2021-05-10	$4.40	$5.69	$4.30	$4.53	$4.53	6,268,180
2021-05-07	$4.15	$4.45	$4.09	$4.39	$4.39	429,145
2021-05-06	$3.76	$5.30	$3.73	$4.23	$4.23	4,379,747
2021-05-05	$4.44	$4.65	$3.82	$3.89	$3.89	1,225,317
2021-05-04	$3.80	$4.49	$3.66	$4.28	$4.28	2,380,825
2021-05-03	$3.70	$4.03	$3.60	$3.80	$3.80	339,527
2021-04-30	$3.70	$3.93	$3.66	$3.68	$3.68	28,894
2021-04-29	$3.87	$3.87	$3.68	$3.72	$3.72	27,633
2021-04-28	$3.86	$3.88	$3.74	$3.86	$3.86	36,280
2021-04-27	$3.99	$4.00	$3.80	$3.85	$3.85	48,886
2021-04-26	$4.00	$4.06	$3.90	$3.92	$3.92	48,714
2021-04-23	$3.82	$3.96	$3.76	$3.96	$3.96	107,726
2021-04-22	$3.70	$3.97	$3.62	$3.84	$3.84	131,299
2021-04-21	$3.44	$3.60	$3.33	$3.58	$3.58	69,459
2021-04-20	$3.69	$3.70	$3.27	$3.50	$3.50	181,534
2021-04-19	$4.14	$4.17	$3.70	$3.78	$3.78	405,704
2021-04-16	$4.11	$4.55	$3.87	$4.21	$4.21	6,977,645
2021-04-15	$3.86	$3.97	$3.66	$3.75	$3.75	49,478
2021-04-14	$4.04	$4.04	$3.84	$3.85	$3.85	49,287
2021-04-13	$3.89	$4.13	$3.62	$4.05	$4.05	394,570
2021-04-12	$4.05	$4.18	$3.79	$3.81	$3.81	123,822
2021-04-09	$4.18	$4.42	$4.02	$4.11	$4.11	63,746
2021-04-08	$4.12	$4.23	$3.95	$4.15	$4.15	87,769
2021-04-07	$3.98	$4.19	$3.86	$4.02	$4.02	105,746
2021-04-06	$4.25	$4.34	$3.92	$3.96	$3.96	90,714
2021-04-05	$4.35	$4.38	$4.12	$4.19	$4.19	66,686
2021-04-01	$4.52	$4.52	$4.25	$4.30	$4.30	125,879
2021-03-31	$4.11	$4.77	$4.11	$4.60	$4.60	209,610
2021-03-30	$3.81	$4.13	$3.76	$4.01	$4.01	35,304
2021-03-29	$4.22	$4.37	$3.74	$3.81	$3.81	74,048
2021-03-26	$4.50	$4.53	$4.08	$4.20	$4.20	148,247
2021-03-25	$4.00	$4.44	$3.98	$4.37	$4.37	157,336
2021-03-24	$4.22	$4.51	$3.90	$3.94	$3.94	139,749
2021-03-23	$4.42	$4.50	$4.10	$4.10	$4.10	45,785
2021-03-22	$4.61	$4.65	$4.42	$4.42	$4.42	27,689
2021-03-19	$4.44	$4.74	$4.29	$4.57	$4.57	30,366
2021-03-18	$4.70	$4.90	$4.43	$4.43	$4.43	41,306
2021-03-17	$4.57	$4.86	$4.53	$4.68	$4.68	26,962
2021-03-16	$4.88	$4.88	$4.56	$4.63	$4.63	36,149
2021-03-15	$4.76	$4.96	$4.66	$4.87	$4.87	30,263
2021-03-12	$4.67	$4.88	$4.51	$4.84	$4.84	33,367
2021-03-11	$4.60	$4.78	$4.49	$4.75	$4.75	66,978
2021-03-10	$4.45	$4.56	$4.34	$4.44	$4.44	58,198
2021-03-09	$4.27	$4.58	$4.22	$4.36	$4.36	202,403
2021-03-08	$4.30	$4.54	$4.04	$4.10	$4.10	100,980
2021-03-05	$4.50	$4.50	$4.02	$4.27	$4.27	425,519
2021-03-04	$4.83	$5.11	$4.11	$4.49	$4.49	277,005
2021-03-03	$5.24	$5.50	$5.07	$5.10	$5.10	147,519
2021-03-02	$5.63	$5.70	$5.21	$5.25	$5.25	168,685
2021-03-01	$5.31	$5.79	$5.17	$5.64	$5.64	802,154
2021-02-26	$5.15	$6.43	$5.06	$5.19	$5.19	3,592,342
2021-02-25	$5.35	$5.45	$5.00	$5.00	$5.00	122,395
2021-02-24	$5.50	$5.79	$5.42	$5.47	$5.47	132,296
2021-02-23	$5.85	$5.85	$5.00	$5.37	$5.37	313,621
2021-02-22	$5.60	$6.30	$5.48	$6.15	$6.15	1,031,515
2021-02-19	$5.38	$5.70	$5.31	$5.59	$5.59	229,307
2021-02-18	$5.52	$5.59	$5.18	$5.30	$5.30	265,000
2021-02-17	$5.71	$5.83	$5.32	$5.55	$5.55	148,403
2021-02-16	$5.49	$5.98	$5.31	$5.86	$5.86	661,097
2021-02-12	$5.88	$6.00	$5.31	$5.38	$5.38	537,537
2021-02-11	$6.04	$6.74	$5.37	$6.02	$6.02	1,709,335
2021-02-10	$6.30	$6.82	$5.60	$6.14	$6.14	1,737,956
2021-02-09	$5.15	$9.64	$5.05	$7.07	$7.07	13,794,017
2021-02-08	$5.05	$5.19	$4.95	$5.09	$5.09	85,711
2021-02-05	$4.88	$5.03	$4.78	$4.93	$4.93	60,789
2021-02-04	$4.75	$4.97	$4.73	$4.81	$4.81	43,256
2021-02-03	$4.76	$4.94	$4.71	$4.80	$4.80	36,519
2021-02-02	$4.70	$4.98	$4.38	$4.78	$4.78	146,591
2021-02-01	$4.61	$4.87	$4.44	$4.77	$4.77	66,895
2021-01-29	$4.85	$4.90	$4.51	$4.60	$4.60	51,185
2021-01-28	$4.73	$5.00	$4.58	$4.93	$4.93	61,291
2021-01-27	$5.05	$5.12	$4.75	$4.85	$4.85	81,982
2021-01-26	$5.12	$5.27	$5.01	$5.11	$5.11	128,740
2021-01-25	$4.94	$5.17	$4.64	$4.88	$4.88	106,171
2021-01-22	$4.90	$5.03	$4.88	$4.93	$4.93	65,605
2021-01-21	$5.03	$5.16	$4.88	$4.94	$4.94	81,027
2021-01-20	$4.98	$5.12	$4.86	$5.05	$5.05	141,019
2021-01-19	$4.81	$5.00	$4.78	$4.93	$4.93	59,167
2021-01-15	$5.07	$5.07	$4.71	$4.81	$4.81	68,422
2021-01-14	$4.99	$5.18	$4.86	$5.06	$5.06	92,338
2021-01-13	$5.31	$5.31	$4.94	$5.03	$5.03	99,150
2021-01-12	$5.24	$5.40	$5.05	$5.18	$5.18	251,047
2021-01-11	$4.93	$5.49	$4.93	$5.28	$5.28	268,190
2021-01-08	$4.78	$5.19	$4.69	$4.93	$4.93	356,685
2021-01-07	$4.51	$4.66	$4.43	$4.58	$4.58	79,743
2021-01-06	$4.40	$4.58	$4.33	$4.49	$4.49	96,448
2021-01-05	$4.24	$4.49	$4.17	$4.23	$4.23	145,720
2021-01-04	$4.06	$4.25	$4.06	$4.20	$4.20	93,358
2020-12-31	$4.12	$4.20	$3.94	$4.03	$4.03	78,979
2020-12-30	$3.98	$4.26	$3.98	$4.09	$4.09	143,500
2020-12-29	$4.10	$4.15	$3.91	$3.98	$3.98	59,758
2020-12-28	$4.38	$4.41	$4.01	$4.05	$4.05	119,174
2020-12-24	$4.23	$4.24	$4.17	$4.20	$4.20	17,786
2020-12-23	$4.25	$4.39	$4.20	$4.23	$4.23	38,943
2020-12-22	$4.26	$4.40	$4.17	$4.18	$4.18	35,291
2020-12-21	$4.35	$4.40	$4.15	$4.24	$4.24	81,798
2020-12-18	$4.70	$4.77	$4.32	$4.36	$4.36	117,521
2020-12-17	$4.75	$4.88	$4.56	$4.62	$4.62	48,544
2020-12-16	$4.84	$5.10	$4.63	$4.84	$4.84	162,336
2020-12-15	$4.64	$4.91	$4.43	$4.75	$4.75	215,894
2020-12-14	$4.36	$4.54	$4.34	$4.44	$4.44	51,151
2020-12-11	$4.39	$4.53	$4.26	$4.34	$4.34	58,525
2020-12-10	$4.41	$4.57	$4.26	$4.39	$4.39	74,454
2020-12-09	$4.73	$4.77	$4.42	$4.46	$4.46	86,236
2020-12-08	$4.50	$4.87	$4.47	$4.73	$4.73	126,081
2020-12-07	$4.80	$4.83	$4.40	$4.48	$4.48	135,872
2020-12-04	$4.81	$4.88	$4.70	$4.78	$4.78	34,633
2020-12-03	$4.85	$4.96	$4.73	$4.81	$4.81	46,125
2020-12-02	$4.83	$4.97	$4.62	$4.84	$4.84	132,107
2020-12-01	$5.30	$5.33	$4.84	$4.93	$4.93	160,031
2020-11-30	$5.25	$5.45	$5.06	$5.23	$5.23	149,323
2020-11-27	$5.11	$5.75	$5.11	$5.41	$5.41	485,822
2020-11-25	$4.80	$5.19	$4.70	$4.96	$4.96	280,030
2020-11-24	$4.93	$5.02	$4.68	$4.79	$4.79	134,556
2020-11-23	$4.72	$4.95	$4.66	$4.90	$4.90	126,983
2020-11-20	$4.68	$4.75	$4.53	$4.65	$4.65	86,598
2020-11-19	$4.70	$4.90	$4.38	$4.78	$4.78	239,912
2020-11-18	$5.12	$5.20	$4.65	$4.67	$4.67	147,361
2020-11-17	$5.50	$5.50	$5.06	$5.15	$5.15	112,814
2020-11-16	$5.44	$5.74	$5.22	$5.64	$5.64	80,147
2020-11-13	$5.77	$5.77	$5.16	$5.34	$5.34	105,736
2020-11-12	$5.88	$6.13	$5.38	$5.55	$5.55	398,683
2020-11-11	$7.10	$7.25	$6.34	$6.53	$6.53	223,165
2020-11-10	$7.22	$7.36	$6.89	$7.08	$7.08	24,930
2020-11-09	$7.05	$7.30	$6.95	$7.06	$7.06	107,314
2020-11-06	$7.06	$7.15	$6.92	$7.01	$7.01	32,112
2020-11-05	$6.73	$7.14	$6.72	$7.09	$7.09	30,859
2020-11-04	$6.85	$6.85	$6.64	$6.72	$6.72	27,200
2020-11-03	$6.60	$7.00	$6.60	$6.97	$6.97	38,018
2020-11-02	$6.55	$6.80	$6.47	$6.51	$6.51	14,720
2020-10-30	$6.77	$6.84	$6.45	$6.54	$6.54	31,452
2020-10-29	$6.99	$7.02	$6.66	$6.73	$6.73	20,420
2020-10-28	$7.50	$7.50	$6.61	$7.00	$7.00	67,328
2020-10-27	$7.15	$7.31	$7.14	$7.25	$7.25	24,222
2020-10-26	$7.23	$7.51	$6.92	$7.29	$7.29	80,480
2020-10-23	$7.41	$7.41	$7.13	$7.34	$7.34	29,351
2020-10-22	$7.49	$7.49	$7.13	$7.46	$7.46	44,791
2020-10-21	$7.65	$7.65	$7.20	$7.41	$7.41	75,630
2020-10-20	$7.70	$7.79	$7.50	$7.68	$7.68	67,876
2020-10-19	$8.17	$8.33	$7.63	$7.69	$7.69	94,247
2020-10-16	$7.85	$8.25	$7.78	$8.17	$8.17	56,090
2020-10-15	$7.88	$8.32	$7.31	$7.88	$7.88	382,772
2020-10-14	$10.93	$11.60	$8.06	$8.24	$8.24	8,119,913
2020-10-13	$8.50	$8.55	$8.39	$8.39	$8.39	29,795
2020-10-12	$8.25	$8.91	$8.12	$8.54	$8.54	111,378
2020-10-09	$7.82	$8.88	$7.66	$8.16	$8.16	135,276
2020-10-08	$7.76	$7.88	$7.62	$7.63	$7.63	28,504
2020-10-07	$7.30	$7.80	$7.30	$7.69	$7.69	110,222
2020-10-06	$7.09	$7.36	$6.98	$7.22	$7.22	49,375
2020-10-05	$6.68	$7.15	$6.68	$6.97	$6.97	32,150
2020-10-02	$6.57	$7.12	$6.57	$6.70	$6.70	41,497
2020-10-01	$6.94	$6.95	$6.52	$6.70	$6.70	38,652
2020-09-30	$7.22	$7.22	$6.85	$6.87	$6.87	23,896
2020-09-29	$7.26	$7.36	$6.94	$7.04	$7.04	32,564
2020-09-28	$7.65	$7.65	$6.84	$7.14	$7.14	81,720
2020-09-25	$6.75	$7.50	$6.75	$7.35	$7.35	45,461
2020-09-24	$6.75	$7.19	$6.63	$6.82	$6.82	49,772
2020-09-23	$7.37	$7.53	$6.76	$6.82	$6.82	50,405
2020-09-22	$7.20	$7.47	$7.13	$7.42	$7.42	31,664
2020-09-21	$7.83	$8.01	$7.10	$7.10	$7.10	46,102
2020-09-18	$7.94	$8.13	$7.93	$8.01	$8.01	26,673
2020-09-17	$7.81	$7.99	$7.81	$7.82	$7.82	14,447
2020-09-16	$8.04	$8.20	$7.98	$7.99	$7.99	28,657
2020-09-15	$8.61	$8.83	$7.97	$8.04	$8.04	62,907
2020-09-14	$7.82	$8.22	$7.82	$8.17	$8.17	23,917
2020-09-11	$7.83	$8.04	$7.71	$7.75	$7.75	15,508
2020-09-10	$8.15	$8.18	$7.80	$7.83	$7.83	14,914
2020-09-09	$7.56	$8.10	$7.56	$7.91	$7.91	60,107
2020-09-08	$7.87	$7.87	$7.44	$7.55	$7.55	39,804
2020-09-04	$8.35	$8.45	$7.51	$7.97	$7.97	97,709
2020-09-03	$9.20	$9.25	$8.15	$8.35	$8.35	83,137
2020-09-02	$9.40	$9.55	$9.14	$9.25	$9.25	46,535
2020-09-01	$9.05	$9.40	$8.97	$9.29	$9.29	78,599
2020-08-31	$8.65	$9.05	$8.50	$9.03	$9.03	117,446
2020-08-28	$8.86	$8.88	$8.53	$8.65	$8.65	21,651
2020-08-27	$8.91	$9.12	$8.73	$8.78	$8.78	36,984
2020-08-26	$8.51	$9.17	$8.07	$8.84	$8.84	133,456
2020-08-25	$8.69	$8.69	$8.22	$8.45	$8.45	199,231
2020-08-24	$8.50	$8.89	$7.98	$8.64	$8.64	83,308
2020-08-21	$8.40	$8.62	$8.14	$8.28	$8.28	28,050
2020-08-20	$9.50	$9.54	$8.33	$8.39	$8.39	84,622
2020-08-19	$9.29	$9.81	$9.13	$9.53	$9.53	130,780
2020-08-18	$8.23	$9.43	$8.23	$9.18	$9.18	152,653
2020-08-17	$8.30	$8.73	$8.05	$8.45	$8.45	110,745
2020-08-14	$7.25	$8.49	$7.10	$8.25	$8.25	289,223
2020-08-13	$6.54	$7.33	$6.50	$7.33	$7.33	84,297
2020-08-12	$7.06	$7.06	$6.38	$6.65	$6.65	89,316
2020-08-11	$7.24	$7.33	$6.90	$7.04	$7.04	69,172
2020-08-10	$6.60	$7.37	$6.50	$7.25	$7.25	133,063
2020-08-07	$5.99	$6.64	$5.98	$6.60	$6.60	130,600
2020-08-06	$6.08	$7.01	$5.97	$6.06	$6.06	264,209
2020-08-05	$5.68	$6.16	$5.68	$5.95	$5.95	80,689
2020-08-04	$5.54	$5.85	$5.41	$5.64	$5.64	84,134
2020-08-03	$5.19	$5.66	$5.19	$5.55	$5.55	91,152
2020-07-31	$4.97	$5.23	$4.90	$5.13	$5.13	30,691
2020-07-30	$5.06	$5.12	$4.92	$4.97	$4.97	47,519
2020-07-29	$5.11	$5.20	$5.08	$5.15	$5.15	12,320
2020-07-28	$5.00	$5.19	$4.87	$5.16	$5.16	28,472
2020-07-27	$5.21	$5.33	$5.03	$5.10	$5.10	35,543
2020-07-24	$5.10	$5.36	$5.01	$5.27	$5.27	34,346
2020-07-23	$5.35	$5.74	$4.93	$5.12	$5.12	70,680
2020-07-22	$5.60	$5.61	$5.30	$5.43	$5.43	36,995
2020-07-21	$5.18	$5.75	$4.96	$5.56	$5.56	80,108
2020-07-20	$5.30	$5.35	$5.01	$5.25	$5.25	62,058
2020-07-17	$5.48	$5.50	$5.11	$5.36	$5.36	55,000
2020-07-16	$4.98	$5.42	$4.98	$5.41	$5.41	67,100
2020-07-15	$4.75	$5.04	$4.53	$4.98	$4.98	42,900
2020-07-14	$4.95	$5.00	$4.28	$4.70	$4.70	123,000
2020-07-13	$5.56	$5.74	$5.09	$5.10	$5.10	80,600
2020-07-10	$5.86	$5.86	$5.51	$5.56	$5.56	49,400
2020-07-09	$5.86	$6.00	$5.76	$5.89	$5.89	53,800
2020-07-08	$5.96	$6.00	$5.75	$5.97	$5.97	48,000
2020-07-07	$6.00	$6.00	$5.75	$5.95	$5.95	67,300
2020-07-06	$6.15	$6.34	$5.96	$6.02	$6.02	75,100
2020-07-02	$6.45	$6.47	$6.10	$6.14	$6.14	67,600
2020-07-01	$7.09	$7.09	$6.11	$6.22	$6.22	125,100
2020-06-30	$7.49	$7.49	$6.70	$6.92	$6.92	77,900
2020-06-29	$6.04	$7.09	$5.99	$6.94	$6.94	131,800
2020-06-26	$6.35	$6.39	$5.93	$6.09	$6.09	51,939
2020-06-25	$5.88	$6.35	$5.63	$6.27	$6.27	59,702
2020-06-24	$6.48	$6.59	$5.81	$6.00	$6.00	127,345
2020-06-23	$6.94	$6.94	$6.48	$6.59	$6.59	70,809
2020-06-22	$6.68	$7.04	$6.31	$6.92	$6.92	156,915
2020-06-19	$7.12	$7.88	$6.55	$6.79	$6.79	407,062
2020-06-18	$6.61	$7.17	$5.75	$7.16	$7.16	248,492
2020-06-17	$6.80	$7.22	$6.36	$6.65	$6.65	179,288
2020-06-16	$7.50	$7.55	$6.62	$6.82	$6.82	165,108
2020-06-15	$6.40	$7.37	$6.00	$6.90	$6.90	153,835
2020-06-12	$6.10	$6.30	$5.35	$6.03	$6.03	164,127
2020-06-11	$1.12	$1.32	$1.09	$1.18	$5.90	133,059
2020-06-10	$1.25	$1.37	$1.22	$1.32	$6.60	122,001
2020-06-09	$1.21	$1.43	$1.03	$1.37	$6.85	248,933
2020-06-08	$1.43	$1.78	$1.43	$1.52	$7.60	389,101
2020-06-05	$1.13	$1.34	$1.12	$1.29	$6.45	227,407
2020-06-04	$0.99	$1.19	$0.99	$1.17	$5.85	248,291
2020-06-03	$0.94	$1.00	$0.92	$1.00	$5.00	82,154
2020-06-02	$0.94	$0.97	$0.90	$0.94	$4.70	61,150
2020-06-01	$0.90	$0.96	$0.84	$0.93	$4.67	121,560
2020-05-29	$0.94	$0.96	$0.87	$0.91	$4.55	149,640
2020-05-28	$0.91	$1.00	$0.86	$0.94	$4.70	163,966
2020-05-27	$0.98	$0.98	$0.82	$0.94	$4.69	254,694
2020-05-26	$0.75	$1.16	$0.75	$0.90	$4.50	1,028,736
2020-05-22	$0.68	$0.72	$0.66	$0.71	$3.54	116,599
2020-05-21	$0.60	$0.70	$0.60	$0.66	$3.30	132,004
2020-05-20	$0.63	$0.75	$0.60	$0.62	$3.08	521,343
2020-05-19	$0.57	$0.62	$0.55	$0.60	$3.00	89,571
2020-05-18	$0.55	$0.58	$0.52	$0.55	$2.76	90,516
2020-05-15	$0.56	$0.59	$0.55	$0.58	$2.89	80,226
2020-05-14	$0.49	$0.61	$0.49	$0.60	$3.01	327,924
2020-05-13	$0.53	$0.70	$0.47	$0.54	$2.70	2,717,840
2020-05-12	$0.41	$0.42	$0.40	$0.40	$1.98	88,245
2020-05-11	$0.41	$0.47	$0.38	$0.40	$2.00	171,020
2020-05-08	$0.39	$0.41	$0.32	$0.36	$1.78	145,505
2020-05-07	$0.40	$0.52	$0.38	$0.39	$1.93	577,118
2020-05-06	$0.35	$0.39	$0.33	$0.36	$1.79	217,382
2020-05-05	$0.32	$0.35	$0.30	$0.33	$1.65	92,844
2020-05-04	$0.30	$0.34	$0.30	$0.31	$1.57	30,592
2020-05-01	$0.32	$0.35	$0.30	$0.30	$1.50	128,863
2020-04-30	$0.32	$0.33	$0.31	$0.31	$1.57	18,318
2020-04-29	$0.32	$0.33	$0.31	$0.32	$1.60	38,470
2020-04-28	$0.32	$0.32	$0.32	$0.32	$1.58	22,470
2020-04-27	$0.33	$0.33	$0.31	$0.32	$1.58	48,576
2020-04-24	$0.34	$0.36	$0.31	$0.32	$1.61	195,625
2020-04-23	$0.30	$0.33	$0.27	$0.30	$1.50	100,945
2020-04-22	$0.31	$0.31	$0.26	$0.28	$1.42	85,111
2020-04-21	$0.32	$0.32	$0.29	$0.31	$1.53	39,240
2020-04-20	$0.37	$0.37	$0.28	$0.32	$1.60	228,017
2020-04-17	$0.48	$0.48	$0.34	$0.38	$1.88	120,484
2020-04-16	$0.40	$0.47	$0.34	$0.43	$2.15	189,925
2020-04-15	$0.37	$0.39	$0.33	$0.33	$1.67	31,245
2020-04-14	$0.34	$0.40	$0.33	$0.37	$1.85	63,944
2020-04-13	$0.32	$0.34	$0.30	$0.33	$1.67	39,671
2020-04-09	$0.29	$0.31	$0.28	$0.30	$1.51	26,557
2020-04-08	$0.30	$0.30	$0.29	$0.29	$1.45	6,120
2020-04-07	$0.31	$0.31	$0.29	$0.29	$1.46	10,552
2020-04-06	$0.28	$0.32	$0.27	$0.29	$1.45	19,526
2020-04-03	$0.31	$0.31	$0.27	$0.28	$1.40	23,160
2020-04-02	$0.31	$0.31	$0.28	$0.29	$1.45	36,396
2020-04-01	$0.32	$0.35	$0.29	$0.29	$1.47	31,493
2020-03-31	$0.34	$0.36	$0.33	$0.33	$1.65	61,424
2020-03-30	$0.33	$0.36	$0.33	$0.33	$1.65	16,573
2020-03-27	$0.37	$0.37	$0.33	$0.35	$1.75	19,762
2020-03-26	$0.35	$0.37	$0.33	$0.36	$1.78	32,999
2020-03-25	$0.30	$0.36	$0.30	$0.34	$1.68	77,457
2020-03-24	$0.29	$0.30	$0.27	$0.30	$1.48	12,679
2020-03-23	$0.30	$0.31	$0.26	$0.29	$1.45	39,797
2020-03-20	$0.33	$0.34	$0.28	$0.33	$1.63	27,070
2020-03-19	$0.35	$0.35	$0.30	$0.31	$1.55	40,330
2020-03-18	$0.35	$0.35	$0.30	$0.30	$1.52	33,317
2020-03-17	$0.30	$0.37	$0.30	$0.35	$1.75	17,823
2020-03-16	$0.35	$0.37	$0.30	$0.34	$1.72	30,124
2020-03-13	$0.33	$0.37	$0.33	$0.35	$1.73	34,709
2020-03-12	$0.30	$0.37	$0.16	$0.32	$1.62	88,950
2020-03-11	$0.43	$0.47	$0.32	$0.37	$1.85	44,025
2020-03-10	$0.46	$0.49	$0.42	$0.44	$2.20	31,234
2020-03-09	$0.48	$0.51	$0.43	$0.46	$2.30	25,243
2020-03-06	$0.53	$0.54	$0.51	$0.51	$2.55	29,414
2020-03-05	$0.52	$0.54	$0.52	$0.53	$2.65	23,905
2020-03-04	$0.51	$0.53	$0.51	$0.52	$2.60	20,187
2020-03-03	$0.52	$0.54	$0.51	$0.51	$2.55	36,749
2020-03-02	$0.51	$0.54	$0.51	$0.52	$2.58	26,097
2020-02-28	$0.49	$0.52	$0.46	$0.51	$2.54	91,829
2020-02-27	$0.57	$0.58	$0.48	$0.53	$2.65	62,430
2020-02-26	$0.58	$0.60	$0.56	$0.58	$2.89	31,541
2020-02-25	$0.58	$0.60	$0.58	$0.59	$2.93	17,954
2020-02-24	$0.59	$0.60	$0.57	$0.58	$2.90	32,181
2020-02-21	$0.61	$0.63	$0.58	$0.59	$2.95	48,375
2020-02-20	$0.61	$0.64	$0.60	$0.61	$3.03	41,583
2020-02-19	$0.63	$0.64	$0.62	$0.64	$3.18	38,597
2020-02-18	$0.67	$0.70	$0.62	$0.63	$3.15	218,420
2020-02-14	$0.64	$0.67	$0.62	$0.64	$3.19	75,814
2020-02-13	$0.62	$0.64	$0.60	$0.64	$3.18	51,114
2020-02-12	$0.59	$0.62	$0.59	$0.62	$3.08	23,746
2020-02-11	$0.62	$0.62	$0.60	$0.61	$3.03	20,670
2020-02-10	$0.59	$0.62	$0.59	$0.61	$3.05	32,891
2020-02-07	$0.57	$0.60	$0.56	$0.56	$2.82	21,771
2020-02-06	$0.60	$0.60	$0.58	$0.58	$2.92	19,661
2020-02-05	$0.60	$0.62	$0.59	$0.60	$3.01	34,455
2020-02-04	$0.58	$0.61	$0.58	$0.60	$2.98	28,666
2020-02-03	$0.57	$0.61	$0.57	$0.59	$2.95	18,947
2020-01-31	$0.61	$0.62	$0.59	$0.60	$3.00	15,966
2020-01-30	$0.62	$0.63	$0.58	$0.62	$3.08	76,666
2020-01-29	$0.63	$0.63	$0.61	$0.62	$3.08	26,350
2020-01-28	$0.58	$0.62	$0.55	$0.61	$3.05	37,557
2020-01-27	$0.58	$0.60	$0.55	$0.57	$2.86	39,748
2020-01-24	$0.63	$0.63	$0.59	$0.59	$2.96	81,523
2020-01-23	$0.63	$0.64	$0.61	$0.62	$3.10	23,359
2020-01-22	$0.64	$0.65	$0.60	$0.63	$3.13	53,052
2020-01-21	$0.62	$0.67	$0.61	$0.65	$3.24	121,440
2020-01-17	$0.62	$0.63	$0.60	$0.62	$3.09	59,907
2020-01-16	$0.63	$0.63	$0.59	$0.62	$3.08	77,157
2020-01-15	$0.61	$0.65	$0.58	$0.62	$3.10	200,042
2020-01-14	$0.60	$0.61	$0.57	$0.60	$3.00	85,523
2020-01-13	$0.61	$0.64	$0.60	$0.61	$3.03	109,642
2020-01-10	$0.64	$0.69	$0.53	$0.58	$2.90	896,036
2020-01-09	$0.76	$0.99	$0.76	$0.93	$4.63	140,099
2020-01-08	$0.82	$0.87	$0.65	$0.75	$3.75	104,280
2020-01-07	$0.76	$0.85	$0.72	$0.82	$4.11	111,469
2020-01-06	$0.55	$0.78	$0.55	$0.75	$3.75	199,914
2020-01-03	$0.53	$0.55	$0.50	$0.52	$2.60	33,704
2020-01-02	$0.48	$0.53	$0.48	$0.52	$2.58	21,002
2019-12-31	$0.46	$0.49	$0.46	$0.47	$2.37	10,643
2019-12-30	$0.49	$0.50	$0.46	$0.46	$2.31	15,727
2019-12-27	$0.48	$0.49	$0.46	$0.46	$2.30	22,578
2019-12-26	$0.49	$0.49	$0.46	$0.49	$2.43	14,591
2019-12-24	$0.49	$0.50	$0.47	$0.49	$2.44	12,775
2019-12-23	$0.46	$0.54	$0.46	$0.49	$2.45	51,074
2019-12-20	$0.45	$0.47	$0.44	$0.47	$2.34	9,894
2019-12-19	$0.45	$0.47	$0.44	$0.44	$2.22	3,122
2019-12-18	$0.47	$0.47	$0.44	$0.45	$2.23	6,701
2019-12-17	$0.44	$0.49	$0.44	$0.46	$2.30	47,342
2019-12-16	$0.45	$0.45	$0.42	$0.44	$2.20	11,396
2019-12-13	$0.45	$0.45	$0.43	$0.43	$2.14	6,958
2019-12-12	$0.45	$0.45	$0.43	$0.44	$2.22	8,889
2019-12-11	$0.44	$0.45	$0.43	$0.45	$2.25	9,055
2019-12-10	$0.42	$0.44	$0.42	$0.43	$2.15	12,658
2019-12-09	$0.51	$0.51	$0.42	$0.43	$2.15	23,963
2019-12-06	$0.42	$0.55	$0.40	$0.47	$2.33	215,479
2019-12-05	$0.42	$0.42	$0.41	$0.41	$2.06	6,327
2019-12-04	$0.41	$0.42	$0.40	$0.41	$2.05	4,972
2019-12-03	$0.41	$0.41	$0.39	$0.40	$2.02	4,708
2019-12-02	$0.39	$0.42	$0.39	$0.39	$1.94	9,410
2019-11-29	$0.41	$0.41	$0.40	$0.40	$2.00	8,096
2019-11-27	$0.41	$0.42	$0.40	$0.41	$2.03	9,350
2019-11-26	$0.43	$0.45	$0.39	$0.39	$1.95	26,627
2019-11-25	$0.40	$0.45	$0.39	$0.43	$2.15	23,427
2019-11-22	$0.41	$0.42	$0.40	$0.41	$2.04	6,016
2019-11-21	$0.41	$0.43	$0.41	$0.41	$2.05	2,642
2019-11-20	$0.43	$0.43	$0.41	$0.41	$2.03	5,429
2019-11-19	$0.41	$0.43	$0.41	$0.41	$2.06	8,317
2019-11-18	$0.42	$0.43	$0.42	$0.42	$2.10	10,720
2019-11-15	$0.44	$0.44	$0.42	$0.43	$2.15	4,386
2019-11-14	$0.43	$0.44	$0.41	$0.44	$2.20	6,077
2019-11-13	$0.42	$0.47	$0.42	$0.43	$2.13	25,262
2019-11-12	$0.47	$0.48	$0.41	$0.42	$2.10	30,047
2019-11-11	$0.45	$0.48	$0.43	$0.46	$2.30	19,138
2019-11-08	$0.42	$0.44	$0.42	$0.43	$2.13	9,811
2019-11-07	$0.42	$0.44	$0.42	$0.43	$2.14	8,279
2019-11-06	$0.43	$0.44	$0.42	$0.42	$2.11	20,679
2019-11-05	$0.40	$0.43	$0.39	$0.42	$2.10	26,232
2019-11-04	$0.40	$0.41	$0.39	$0.40	$1.99	9,035
2019-11-01	$0.39	$0.40	$0.39	$0.39	$1.97	8,223
2019-10-31	$0.40	$0.41	$0.39	$0.41	$2.05	12,489
2019-10-30	$0.43	$0.44	$0.40	$0.41	$2.05	20,759
2019-10-29	$0.43	$0.44	$0.43	$0.43	$2.15	17,130
2019-10-28	$0.43	$0.44	$0.43	$0.43	$2.15	9,027
2019-10-25	$0.45	$0.45	$0.43	$0.43	$2.16	6,217
2019-10-24	$0.45	$0.46	$0.44	$0.44	$2.20	9,921
2019-10-23	$0.46	$0.46	$0.44	$0.45	$2.25	4,034
2019-10-22	$0.45	$0.47	$0.43	$0.44	$2.22	25,006
2019-10-21	$0.44	$0.45	$0.44	$0.44	$2.19	11,028
2019-10-18	$0.44	$0.45	$0.43	$0.43	$2.15	15,069
2019-10-17	$0.46	$0.46	$0.44	$0.46	$2.29	23,683
2019-10-16	$0.45	$0.47	$0.44	$0.45	$2.24	20,410
2019-10-15	$0.48	$0.48	$0.43	$0.44	$2.21	65,304
2019-10-14	$0.58	$0.58	$0.47	$0.48	$2.40	93,002
2019-10-11	$0.46	$0.60	$0.46	$0.57	$2.85	242,486
2019-10-10	$0.47	$0.48	$0.46	$0.46	$2.30	10,895
2019-10-09	$0.46	$0.49	$0.46	$0.47	$2.33	9,637
2019-10-08	$0.48	$0.48	$0.46	$0.48	$2.38	2,874
2019-10-07	$0.49	$0.49	$0.47	$0.48	$2.41	6,791
2019-10-04	$0.50	$0.52	$0.47	$0.48	$2.40	6,417
2019-10-03	$0.50	$0.50	$0.46	$0.50	$2.49	7,895
2019-10-02	$0.50	$0.50	$0.47	$0.48	$2.40	5,290
2019-10-01	$0.48	$0.50	$0.46	$0.48	$2.38	10,951
2019-09-30	$0.48	$0.51	$0.46	$0.47	$2.35	4,591
2019-09-27	$0.52	$0.53	$0.46	$0.47	$2.36	26,762
2019-09-26	$0.52	$0.55	$0.51	$0.52	$2.60	35,733
2019-09-25	$0.48	$0.55	$0.46	$0.52	$2.62	132,046
2019-09-24	$0.46	$0.49	$0.45	$0.47	$2.35	29,313
2019-09-23	$0.47	$0.47	$0.44	$0.45	$2.27	19,336
2019-09-20	$0.44	$0.45	$0.43	$0.45	$2.25	12,076
2019-09-19	$0.44	$0.44	$0.43	$0.43	$2.17	7,232
2019-09-18	$0.49	$0.49	$0.43	$0.43	$2.15	20,786
2019-09-17	$0.49	$0.49	$0.44	$0.46	$2.28	21,573
2019-09-16	$0.55	$0.59	$0.46	$0.49	$2.45	86,853
2019-09-13	$0.42	$0.49	$0.39	$0.43	$2.15	152,535
2019-09-12	$0.45	$0.56	$0.43	$0.54	$2.72	85,530
2019-09-11	$0.40	$0.44	$0.40	$0.44	$2.20	6,029
2019-09-10	$0.42	$0.44	$0.42	$0.42	$2.11	13,754
2019-09-09	$0.42	$0.43	$0.40	$0.42	$2.10	5,036
2019-09-06	$0.42	$0.42	$0.39	$0.42	$2.10	2,153
2019-09-05	$0.40	$0.43	$0.38	$0.41	$2.07	5,957
2019-09-04	$0.40	$0.42	$0.39	$0.41	$2.04	3,748
2019-09-03	$0.42	$0.42	$0.38	$0.38	$1.92	26,829
2019-08-30	$0.42	$0.42	$0.40	$0.40	$2.00	12,503
2019-08-29	$0.41	$0.43	$0.40	$0.41	$2.03	8,031
2019-08-28	$0.40	$0.42	$0.40	$0.41	$2.05	12,086
2019-08-27	$0.46	$0.47	$0.39	$0.39	$1.96	90,199
2019-08-26	$0.47	$0.47	$0.46	$0.46	$2.31	2,323
2019-08-23	$0.47	$0.48	$0.46	$0.46	$2.31	8,425
2019-08-22	$0.48	$0.49	$0.47	$0.47	$2.34	2,779
2019-08-21	$0.50	$0.51	$0.47	$0.49	$2.45	5,907
2019-08-20	$0.51	$0.51	$0.48	$0.48	$2.40	6,242
2019-08-19	$0.49	$0.51	$0.49	$0.49	$2.45	7,716
2019-08-16	$0.50	$0.50	$0.48	$0.49	$2.43	13,061
2019-08-15	$0.50	$0.55	$0.50	$0.51	$2.53	10,312
2019-08-14	$0.51	$0.53	$0.51	$0.51	$2.57	6,336
2019-08-13	$0.57	$0.57	$0.52	$0.54	$2.70	13,429
2019-08-12	$0.52	$0.57	$0.52	$0.53	$2.66	5,826
2019-08-09	$0.56	$0.58	$0.52	$0.54	$2.70	16,160
2019-08-08	$0.54	$0.58	$0.54	$0.55	$2.77	26,390
2019-08-07	$0.57	$0.59	$0.54	$0.55	$2.76	18,273
2019-08-06	$0.53	$0.60	$0.53	$0.57	$2.83	19,588
2019-08-05	$0.58	$0.60	$0.55	$0.56	$2.79	40,039
2019-08-02	$0.59	$0.64	$0.59	$0.61	$3.06	84,035
2019-08-01	$0.51	$0.70	$0.51	$0.59	$2.95	175,086
2019-07-31	$0.51	$0.54	$0.46	$0.52	$2.61	311,589
2019-07-30	$0.53	$0.93	$0.53	$0.57	$2.83	4,525,790
2019-07-29	$0.40	$0.41	$0.40	$0.40	$2.01	8,734
2019-07-26	$0.41	$0.41	$0.40	$0.40	$2.00	4,884
2019-07-25	$0.43	$0.43	$0.40	$0.41	$2.04	4,224
2019-07-24	$0.41	$0.42	$0.40	$0.41	$2.05	4,658
2019-07-23	$0.43	$0.43	$0.41	$0.41	$2.05	5,018
2019-07-22	$0.44	$0.44	$0.41	$0.42	$2.08	8,288
2019-07-19	$0.44	$0.44	$0.43	$0.43	$2.13	2,300
2019-07-18	$0.45	$0.45	$0.43	$0.44	$2.20	5,116
2019-07-17	$0.46	$0.46	$0.42	$0.45	$2.25	6,328
2019-07-16	$0.45	$0.47	$0.40	$0.42	$2.11	25,005
2019-07-15	$0.46	$0.48	$0.45	$0.45	$2.24	10,426
2019-07-12	$0.45	$0.49	$0.45	$0.45	$2.25	6,286
2019-07-11	$0.45	$0.51	$0.45	$0.46	$2.31	53,421
2019-07-10	$0.48	$0.52	$0.45	$0.45	$2.25	32,091
2019-07-09	$0.46	$0.50	$0.44	$0.48	$2.40	78,599
2019-07-08	$0.44	$0.46	$0.40	$0.45	$2.24	26,257
2019-07-05	$0.40	$0.45	$0.40	$0.43	$2.15	33,116
2019-07-03	$0.41	$0.42	$0.40	$0.40	$2.00	5,001
2019-07-02	$0.43	$0.43	$0.40	$0.40	$2.00	11,665
2019-07-01	$0.43	$0.43	$0.40	$0.41	$2.06	13,274
2019-06-28	$0.38	$0.43	$0.38	$0.41	$2.05	19,359
2019-06-27	$0.40	$0.42	$0.40	$0.41	$2.03	5,590
2019-06-26	$0.44	$0.44	$0.38	$0.39	$1.95	39,101
2019-06-25	$0.43	$0.43	$0.40	$0.42	$2.12	13,475
2019-06-24	$0.43	$0.45	$0.42	$0.43	$2.15	14,480
2019-06-21	$0.44	$0.45	$0.43	$0.43	$2.13	8,045
2019-06-20	$0.45	$0.47	$0.43	$0.45	$2.25	26,172
2019-06-19	$0.44	$0.45	$0.42	$0.45	$2.26	26,688
2019-06-18	$0.49	$0.49	$0.41	$0.46	$2.30	78,614
2019-06-17	$0.45	$0.76	$0.44	$0.49	$2.45	825,797
2019-06-14	$0.44	$0.45	$0.42	$0.43	$2.15	26,031
2019-06-13	$0.42	$0.44	$0.42	$0.42	$2.11	2,172
2019-06-12	$0.43	$0.44	$0.41	$0.41	$2.06	9,606
2019-06-11	$0.46	$0.47	$0.42	$0.42	$2.11	8,910
2019-06-10	$0.42	$0.48	$0.42	$0.45	$2.25	14,713
2019-06-07	$0.42	$0.47	$0.42	$0.45	$2.25	11,880
2019-06-06	$0.44	$0.45	$0.41	$0.41	$2.05	20,733
2019-06-05	$0.47	$0.48	$0.45	$0.46	$2.29	8,100
2019-06-04	$0.47	$0.48	$0.45	$0.47	$2.35	5,949
2019-06-03	$0.44	$0.50	$0.43	$0.46	$2.29	53,030
2019-05-31	$0.45	$0.48	$0.43	$0.43	$2.15	17,385
2019-05-30	$0.50	$0.50	$0.46	$0.47	$2.33	9,755
2019-05-29	$0.53	$0.53	$0.45	$0.48	$2.40	14,269
2019-05-28	$0.52	$0.55	$0.51	$0.51	$2.55	13,846
2019-05-24	$0.60	$0.60	$0.52	$0.55	$2.75	11,775
2019-05-23	$0.54	$0.59	$0.50	$0.57	$2.85	22,808
2019-05-22	$0.54	$0.61	$0.49	$0.55	$2.75	89,624
2019-05-21	$0.53	$0.54	$0.50	$0.53	$2.65	12,927
2019-05-20	$0.52	$0.52	$0.45	$0.49	$2.45	8,727
2019-05-17	$0.55	$0.55	$0.48	$0.52	$2.58	19,077
2019-05-16	$0.54	$0.57	$0.53	$0.53	$2.65	20,791
2019-05-15	$0.58	$0.58	$0.54	$0.54	$2.70	7,809
2019-05-14	$0.57	$0.60	$0.54	$0.57	$2.85	7,575
2019-05-13	$0.57	$0.58	$0.50	$0.55	$2.75	17,292
2019-05-10	$0.56	$0.59	$0.56	$0.56	$2.80	5,568
2019-05-09	$0.62	$0.62	$0.56	$0.59	$2.96	3,493
2019-05-08	$0.63	$0.63	$0.56	$0.59	$2.95	10,320
2019-05-07	$0.59	$0.65	$0.58	$0.60	$3.00	19,270
2019-05-06	$0.63	$0.65	$0.55	$0.56	$2.81	12,811
2019-05-03	$0.58	$0.63	$0.58	$0.61	$3.05	10,124
2019-05-02	$0.60	$0.61	$0.55	$0.56	$2.80	13,323
2019-05-01	$0.63	$0.64	$0.60	$0.62	$3.09	8,224
2019-04-30	$0.64	$0.65	$0.62	$0.62	$3.11	13,675
2019-04-29	$0.68	$0.68	$0.59	$0.62	$3.10	23,773
2019-04-26	$0.68	$0.68	$0.63	$0.65	$3.25	16,087
2019-04-25	$0.66	$0.68	$0.62	$0.65	$3.25	16,815
2019-04-24	$0.68	$0.68	$0.63	$0.63	$3.17	12,283
2019-04-23	$0.70	$0.71	$0.65	$0.66	$3.30	62,938
2019-04-22	$0.66	$0.71	$0.66	$0.68	$3.39	16,347
2019-04-18	$0.66	$0.73	$0.64	$0.64	$3.20	34,404
2019-04-17	$0.66	$0.69	$0.62	$0.63	$3.16	30,931
2019-04-16	$0.75	$0.75	$0.68	$0.70	$3.50	29,858
2019-04-15	$0.77	$0.78	$0.70	$0.73	$3.63	35,113
2019-04-12	$0.80	$0.80	$0.71	$0.74	$3.68	39,562
2019-04-11	$0.76	$0.80	$0.75	$0.76	$3.80	25,784
2019-04-10	$0.94	$0.94	$0.71	$0.74	$3.72	138,740
2019-04-09	$0.65	$0.86	$0.65	$0.80	$4.01	144,418
2019-04-08	$0.56	$0.69	$0.56	$0.63	$3.14	128,785
2019-04-05	$0.55	$0.58	$0.51	$0.54	$2.68	98,001
2019-04-04	$0.56	$0.60	$0.49	$0.50	$2.50	135,972
2019-04-03	$0.52	$0.56	$0.51	$0.54	$2.68	67,271
2019-04-02	$0.58	$0.60	$0.48	$0.51	$2.55	350,430
2019-04-01	$1.21	$1.32	$1.15	$1.15	$5.75	32,960
2019-03-29	$1.20	$1.23	$1.19	$1.22	$6.10	6,884
2019-03-28	$1.22	$1.22	$1.13	$1.19	$5.95	9,534
2019-03-27	$1.23	$1.23	$1.20	$1.21	$6.05	2,471
2019-03-26	$1.22	$1.23	$1.20	$1.23	$6.15	5,044
2019-03-25	$1.23	$1.24	$1.18	$1.20	$6.00	3,732
2019-03-22	$1.18	$1.22	$1.16	$1.22	$6.10	4,245
2019-03-21	$1.20	$1.21	$1.16	$1.16	$5.80	2,655
2019-03-20	$1.17	$1.19	$1.17	$1.17	$5.83	2,067
2019-03-19	$1.24	$1.24	$1.12	$1.17	$5.85	10,279
2019-03-18	$1.25	$1.25	$1.22	$1.24	$6.20	5,594
2019-03-15	$1.25	$1.26	$1.22	$1.22	$6.10	3,820
2019-03-14	$1.20	$1.25	$1.20	$1.25	$6.25	5,550
2019-03-13	$1.18	$1.24	$1.14	$1.21	$6.05	7,494
2019-03-12	$1.10	$1.20	$1.08	$1.18	$5.90	14,236
2019-03-11	$1.09	$1.15	$1.06	$1.09	$5.45	4,236
2019-03-08	$1.17	$1.19	$1.07	$1.09	$5.45	8,408
2019-03-07	$1.20	$1.22	$1.11	$1.11	$5.55	3,913
2019-03-06	$1.13	$1.23	$1.13	$1.19	$5.95	3,625
2019-03-05	$1.15	$1.27	$1.10	$1.11	$5.55	9,065
2019-03-04	$1.19	$1.19	$1.10	$1.16	$5.80	5,907
2019-03-01	$1.13	$1.19	$1.13	$1.14	$5.70	4,009
2019-02-28	$1.13	$1.20	$1.12	$1.17	$5.83	6,464
2019-02-27	$1.14	$1.38	$1.14	$1.21	$6.05	12,621
2019-02-26	$1.20	$1.21	$1.12	$1.14	$5.70	6,142
2019-02-25	$1.20	$1.20	$1.18	$1.19	$5.95	4,300
2019-02-22	$1.20	$1.20	$1.10	$1.14	$5.72	2,962
2019-02-21	$1.14	$1.21	$1.10	$1.16	$5.82	7,152
2019-02-20	$1.27	$1.27	$1.13	$1.13	$5.65	8,442
2019-02-19	$1.36	$1.36	$1.20	$1.23	$6.15	6,490
2019-02-15	$1.32	$1.45	$1.29	$1.33	$6.65	25,017
2019-02-14	$1.09	$1.38	$1.09	$1.30	$6.50	26,017
2019-02-13	$1.08	$1.11	$1.05	$1.09	$5.45	6,597
2019-02-12	$1.10	$1.10	$1.03	$1.06	$5.30	3,726
2019-02-11	$1.04	$1.09	$1.01	$1.07	$5.35	4,372
2019-02-08	$1.00	$1.05	$0.98	$1.00	$5.00	3,968
2019-02-07	$1.05	$1.05	$0.97	$0.99	$4.96	8,331
2019-02-06	$1.05	$1.09	$1.02	$1.03	$5.15	4,238
2019-02-05	$1.03	$1.10	$1.01	$1.03	$5.13	12,695
2019-02-04	$1.03	$1.03	$1.00	$1.02	$5.10	9,885
2019-02-01	$0.88	$1.00	$0.85	$0.96	$4.82	7,717
2019-01-31	$0.88	$0.88	$0.74	$0.85	$4.25	11,525
2019-01-30	$0.84	$0.90	$0.83	$0.84	$4.20	11,445
2019-01-29	$0.76	$0.81	$0.73	$0.81	$4.05	3,691
2019-01-28	$0.73	$0.77	$0.72	$0.73	$3.65	2,119
2019-01-25	$0.72	$0.73	$0.72	$0.73	$3.64	6,876
2019-01-24	$0.71	$0.74	$0.71	$0.72	$3.62	171
2019-01-23	$0.74	$0.74	$0.71	$0.73	$3.65	1,312
2019-01-22	$0.75	$0.75	$0.71	$0.71	$3.57	4,390
2019-01-18	$0.75	$0.76	$0.74	$0.74	$3.70	889
2019-01-17	$0.75	$0.77	$0.74	$0.74	$3.70	493
2019-01-16	$0.77	$0.78	$0.75	$0.77	$3.85	2,217
2019-01-15	$0.75	$0.77	$0.75	$0.77	$3.86	1,379
2019-01-14	$0.73	$0.77	$0.73	$0.75	$3.76	1,106
2019-01-11	$0.75	$0.77	$0.73	$0.73	$3.63	1,542
2019-01-10	$0.77	$0.77	$0.71	$0.73	$3.63	3,553
2019-01-09	$0.79	$0.80	$0.77	$0.78	$3.92	1,450
2019-01-08	$0.81	$0.81	$0.76	$0.81	$4.05	4,940
2019-01-07	$0.75	$0.81	$0.74	$0.81	$4.05	3,542
2019-01-04	$0.68	$0.80	$0.68	$0.76	$3.80	8,640
2019-01-03	$0.71	$0.72	$0.70	$0.70	$3.50	6,732
2019-01-02	$0.63	$0.70	$0.62	$0.65	$3.24	3,171
2018-12-31	$0.56	$0.65	$0.56	$0.62	$3.09	13,700
2018-12-28	$0.59	$0.65	$0.51	$0.57	$2.83	19,263
2018-12-27	$0.60	$0.61	$0.59	$0.59	$2.96	9,534
2018-12-26	$0.60	$0.66	$0.58	$0.60	$2.98	18,263
2018-12-24	$0.66	$0.66	$0.49	$0.55	$2.75	8,910
2018-12-21	$0.72	$0.73	$0.66	$0.66	$3.31	5,250
2018-12-20	$0.70	$0.74	$0.70	$0.70	$3.48	5,974
2018-12-19	$0.76	$0.76	$0.69	$0.69	$3.46	7,137
2018-12-18	$0.74	$0.83	$0.70	$0.70	$3.50	13,264
2018-12-17	$0.87	$0.87	$0.70	$0.74	$3.71	16,302
2018-12-14	$0.91	$0.92	$0.70	$0.81	$4.07	16,967
2018-12-13	$0.98	$0.98	$0.92	$0.92	$4.62	7,222
2018-12-12	$0.99	$1.03	$0.94	$0.95	$4.74	16,255
2018-12-11	$0.96	$0.99	$0.96	$0.99	$4.94	1,402
2018-12-10	$0.97	$1.02	$0.96	$1.00	$5.00	3,168
2018-12-07	$0.99	$1.02	$0.97	$0.97	$4.85	2,036
2018-12-06	$0.99	$0.99	$0.97	$0.97	$4.85	2,776
2018-12-04	$0.99	$1.01	$0.98	$0.99	$4.95	2,678
2018-12-03	$1.03	$1.03	$0.99	$0.99	$4.95	2,465
2018-11-30	$1.00	$1.02	$0.99	$0.99	$4.95	10,388
2018-11-29	$1.06	$1.07	$1.00	$1.01	$5.05	4,958
2018-11-28	$1.18	$1.18	$1.00	$1.10	$5.50	19,195
2018-11-27	$1.23	$1.25	$1.17	$1.19	$5.95	16,200
2018-11-26	$1.27	$1.28	$1.15	$1.19	$5.95	6,969
2018-11-23	$1.24	$1.33	$1.15	$1.19	$5.95	15,758
2018-11-21	$1.03	$1.21	$0.95	$1.08	$5.40	21,982
2018-11-20	$1.03	$1.05	$0.92	$0.97	$4.85	4,476
2018-11-19	$1.01	$1.04	$0.93	$1.00	$5.00	8,547
2018-11-16	$0.97	$1.05	$0.96	$0.99	$4.95	7,163
2018-11-15	$1.00	$1.06	$0.97	$0.97	$4.85	6,042
2018-11-14	$1.15	$1.15	$0.89	$0.96	$4.80	12,556
2018-11-13	$1.26	$1.28	$1.09	$1.12	$5.60	8,447
2018-11-12	$1.33	$1.33	$1.20	$1.26	$6.30	5,500
2018-11-09	$1.34	$1.35	$1.23	$1.27	$6.35	4,544
2018-11-08	$1.19	$1.31	$1.07	$1.26	$6.30	9,788
2018-11-07	$1.24	$1.24	$1.02	$1.15	$5.75	10,948
2018-11-06	$1.29	$1.39	$1.10	$1.13	$5.65	15,386
2018-11-05	$1.32	$1.33	$1.19	$1.26	$6.30	3,411
2018-11-02	$1.30	$1.38	$1.30	$1.30	$6.50	4,557
2018-11-01	$1.29	$1.33	$1.25	$1.29	$6.45	2,695
2018-10-31	$1.36	$1.36	$1.25	$1.25	$6.25	3,728
2018-10-30	$1.37	$1.37	$1.35	$1.37	$6.85	3,624
2018-10-29	$1.41	$1.41	$1.33	$1.34	$6.70	3,181
2018-10-26	$1.45	$1.48	$1.34	$1.41	$7.05	1,922
2018-10-25	$1.42	$1.52	$1.42	$1.45	$7.25	3,042
2018-10-24	$1.35	$1.92	$1.35	$1.41	$7.05	16,162
2018-10-23	$1.39	$1.45	$1.28	$1.35	$6.75	13,295
2018-10-22	$1.59	$1.59	$1.40	$1.44	$7.20	8,901
2018-10-19	$1.62	$1.62	$1.47	$1.53	$7.65	2,941
2018-10-18	$1.74	$1.76	$1.60	$1.63	$8.15	1,677
2018-10-17	$1.76	$1.78	$1.75	$1.75	$8.75	3,775
2018-10-16	$1.79	$1.80	$1.76	$1.76	$8.80	6,537
2018-10-15	$1.87	$1.88	$1.79	$1.79	$8.95	2,656
2018-10-12	$1.89	$1.89	$1.83	$1.85	$9.25	1,202
2018-10-11	$1.85	$1.88	$1.81	$1.82	$9.10	2,481
2018-10-10	$1.98	$2.02	$1.85	$1.88	$9.40	8,359
2018-10-09	$2.03	$2.03	$2.00	$2.02	$10.10	315
2018-10-08	$1.94	$2.00	$1.92	$1.97	$9.85	1,707
2018-10-05	$2.00	$2.10	$1.93	$1.93	$9.65	1,685
2018-10-04	$1.99	$2.12	$1.99	$2.01	$10.05	1,665
2018-10-03	$2.01	$2.12	$1.94	$2.04	$10.20	1,720
2018-10-02	$2.00	$2.07	$1.95	$2.06	$10.30	2,515
2018-10-01	$2.05	$2.18	$2.00	$2.03	$10.15	856
2018-09-28	$2.02	$2.20	$2.02	$2.05	$10.25	1,843
2018-09-27	$2.12	$2.14	$2.04	$2.04	$10.20	3,923
2018-09-26	$2.16	$2.17	$2.11	$2.14	$10.70	1,941
2018-09-25	$2.18	$2.18	$2.00	$2.15	$10.73	1,941
2018-09-24	$2.11	$2.21	$2.11	$2.17	$10.83	1,553
2018-09-21	$2.25	$2.26	$2.06	$2.06	$10.30	4,151
2018-09-20	$2.27	$2.28	$2.11	$2.26	$11.30	2,198
2018-09-19	$2.22	$2.29	$2.22	$2.23	$11.15	2,381
2018-09-18	$2.24	$2.30	$2.21	$2.21	$11.05	2,036
2018-09-17	$2.20	$2.30	$2.20	$2.24	$11.20	2,958
2018-09-14	$2.25	$2.30	$2.20	$2.23	$11.15	1,808
2018-09-13	$2.24	$2.27	$2.16	$2.20	$11.00	2,528
2018-09-12	$2.29	$2.34	$2.21	$2.27	$11.35	1,099
2018-09-11	$2.33	$2.34	$2.25	$2.32	$11.60	2,020
2018-09-10	$2.33	$2.33	$2.25	$2.33	$11.65	1,434
2018-09-07	$2.32	$2.33	$2.29	$2.32	$11.60	1,078
2018-09-06	$2.31	$2.32	$2.25	$2.32	$11.60	2,361
2018-09-05	$2.30	$2.30	$2.25	$2.30	$11.50	230
2018-09-04	$2.15	$2.33	$2.15	$2.32	$11.60	3,720
2018-08-31	$2.20	$2.20	$2.13	$2.19	$10.95	826
2018-08-30	$2.22	$2.25	$2.13	$2.13	$10.65	4,176
2018-08-29	$2.21	$2.22	$2.20	$2.20	$11.00	2,496
2018-08-28	$2.21	$2.25	$2.20	$2.21	$11.05	3,616
2018-08-27	$2.23	$2.25	$2.19	$2.19	$10.95	1,328
2018-08-24	$2.23	$2.25	$2.19	$2.19	$10.95	508
2018-08-23	$2.22	$2.25	$2.15	$2.22	$11.10	1,291
2018-08-22	$2.20	$2.25	$2.19	$2.25	$11.25	736
2018-08-21	$2.16	$2.22	$2.10	$2.19	$10.95	2,559
2018-08-20	$2.20	$2.25	$2.05	$2.18	$10.90	5,896
2018-08-17	$2.15	$2.25	$2.15	$2.18	$10.90	2,546
2018-08-16	$2.18	$2.19	$2.02	$2.15	$10.75	2,068
2018-08-15	$2.09	$2.20	$2.09	$2.19	$10.95	824
2018-08-14	$2.19	$2.23	$2.11	$2.20	$11.00	2,320
2018-08-13	$2.28	$2.28	$2.10	$2.26	$11.30	3,224
2018-08-10	$2.26	$2.30	$2.20	$2.28	$11.40	5,081
2018-08-09	$2.10	$2.25	$2.05	$2.20	$11.00	2,230
2018-08-08	$2.22	$2.25	$2.06	$2.15	$10.75	3,803
2018-08-07	$2.35	$2.35	$1.95	$1.99	$9.95	3,583
2018-08-06	$2.18	$2.39	$2.18	$2.33	$11.65	595
2018-08-03	$2.27	$2.33	$2.18	$2.18	$10.90	978
2018-08-02	$2.37	$2.37	$2.16	$2.20	$11.02	1,515
2018-08-01	$2.29	$2.40	$2.15	$2.15	$10.75	5,900
2018-07-31	$2.19	$2.28	$2.13	$2.28	$11.40	1,287
2018-07-30	$2.20	$2.24	$2.18	$2.22	$11.09	4,082
2018-07-27	$2.18	$2.20	$2.11	$2.20	$11.00	1,298
2018-07-26	$2.04	$2.16	$2.02	$2.16	$10.80	1,017
2018-07-25	$2.05	$2.05	$1.98	$2.00	$10.02	744
2018-07-24	$2.12	$2.12	$2.05	$2.05	$10.25	963
2018-07-23	$2.09	$2.14	$2.09	$2.14	$10.70	1,373
2018-07-20	$2.12	$2.17	$2.06	$2.14	$10.68	1,074
2018-07-19	$2.15	$2.18	$2.11	$2.11	$10.55	844
2018-07-18	$2.21	$2.21	$2.20	$2.20	$11.00	180
2018-07-17	$2.11	$2.19	$2.10	$2.10	$10.50	1,034
2018-07-16	$2.18	$2.18	$2.05	$2.11	$10.55	1,290
2018-07-13	$2.17	$2.17	$2.11	$2.14	$10.70	812
2018-07-12	$2.07	$2.20	$2.07	$2.14	$10.70	3,451
2018-07-11	$2.20	$2.29	$2.12	$2.14	$10.68	2,601
2018-07-10	$2.14	$2.20	$2.14	$2.17	$10.85	2,340
2018-07-09	$2.10	$2.23	$2.00	$2.10	$10.50	5,533
2018-07-06	$1.93	$2.13	$1.93	$2.04	$10.20	3,817
2018-07-05	$1.87	$1.96	$1.87	$1.90	$9.50	2,554
2018-07-03	$1.85	$1.95	$1.81	$1.84	$9.20	2,606
2018-07-02	$1.80	$1.87	$1.80	$1.81	$9.05	1,919
2018-06-29	$1.85	$1.94	$1.78	$1.90	$9.50	10,396
2018-06-28	$1.94	$2.05	$1.94	$2.01	$10.05	776
2018-06-27	$1.94	$2.00	$1.94	$1.97	$9.85	1,861
2018-06-26	$1.97	$1.97	$1.94	$1.94	$9.70	1,268
2018-06-25	$2.11	$2.18	$1.84	$1.94	$9.70	6,673
2018-06-22	$2.23	$2.23	$2.02	$2.02	$10.10	6,477
2018-06-21	$2.18	$2.23	$2.18	$2.20	$11.00	436
2018-06-20	$2.22	$2.22	$2.18	$2.22	$11.10	1,179
2018-06-19	$2.22	$2.24	$2.18	$2.19	$10.95	957
2018-06-18	$2.25	$2.30	$2.21	$2.28	$11.40	1,632
2018-06-15	$2.25	$2.33	$2.18	$2.24	$11.20	2,451
2018-06-14	$2.34	$2.35	$2.27	$2.27	$11.35	777
2018-06-13	$2.30	$2.35	$2.29	$2.35	$11.75	2,098
2018-06-12	$2.33	$2.33	$2.31	$2.33	$11.65	478
2018-06-11	$2.46	$2.46	$2.20	$2.28	$11.41	4,368
2018-06-08	$2.50	$2.52	$2.39	$2.44	$12.20	1,517
2018-06-07	$2.45	$2.48	$2.41	$2.42	$12.08	2,246
2018-06-06	$2.41	$2.54	$2.37	$2.41	$12.05	2,798
2018-06-05	$2.40	$2.42	$2.39	$2.40	$12.00	1,479
2018-06-04	$2.24	$2.44	$2.24	$2.35	$11.75	2,072
2018-06-01	$2.30	$2.31	$2.24	$2.27	$11.35	1,411
2018-05-31	$2.43	$2.43	$2.23	$2.41	$12.03	706
2018-05-30	$2.45	$2.45	$2.35	$2.39	$11.95	5,700
2018-05-29	$2.17	$2.47	$2.17	$2.39	$11.95	7,379
2018-05-25	$2.21	$2.21	$2.17	$2.18	$10.90	1,488
2018-05-24	$2.18	$2.22	$2.18	$2.22	$11.10	591
2018-05-23	$2.19	$2.19	$2.16	$2.17	$10.85	805
2018-05-22	$2.26	$2.26	$2.16	$2.17	$10.85	950
2018-05-21	$2.27	$2.28	$2.25	$2.25	$11.25	1,394
2018-05-18	$2.26	$2.28	$2.24	$2.27	$11.33	1,346
2018-05-17	$2.30	$2.31	$2.24	$2.24	$11.20	2,256
2018-05-16	$2.29	$2.30	$2.29	$2.29	$11.45	787
2018-05-15	$2.28	$2.30	$2.27	$2.28	$11.40	925
2018-05-14	$2.28	$2.31	$2.28	$2.30	$11.50	1,357
2018-05-11	$2.32	$2.33	$2.27	$2.32	$11.60	1,362
2018-05-10	$2.32	$2.36	$2.27	$2.28	$11.40	3,887
2018-05-09	$2.27	$2.30	$2.22	$2.28	$11.40	2,712
2018-05-08	$2.36	$2.36	$2.27	$2.27	$11.35	1,606
2018-05-07	$2.36	$2.45	$2.36	$2.37	$11.85	258
2018-05-04	$2.45	$2.45	$2.25	$2.32	$11.58	1,017
2018-05-03	$2.41	$2.42	$2.26	$2.28	$11.40	4,182
2018-05-02	$2.58	$2.58	$2.35	$2.36	$11.80	2,323
2018-05-01	$2.74	$2.78	$2.53	$2.53	$12.65	7,753
2018-04-30	$2.85	$2.85	$2.63	$2.68	$13.40	1,384
2018-04-27	$2.81	$2.87	$2.75	$2.83	$14.15	6,397
2018-04-26	$2.65	$2.90	$2.58	$2.79	$13.95	13,831
2018-04-25	$2.72	$2.72	$2.64	$2.64	$13.20	524
2018-04-24	$2.73	$2.74	$2.51	$2.70	$13.50	2,096
2018-04-23	$2.60	$2.80	$2.60	$2.72	$13.60	11,327
2018-04-20	$2.46	$2.68	$2.43	$2.67	$13.35	2,142
2018-04-19	$2.47	$2.49	$2.40	$2.48	$12.40	170
2018-04-18	$2.50	$2.50	$2.45	$2.45	$12.25	161
2018-04-17	$2.50	$2.50	$2.32	$2.49	$12.45	1,640
2018-04-16	$2.30	$2.49	$2.30	$2.49	$12.45	472
2018-04-13	$2.48	$2.50	$2.46	$2.47	$12.35	1,033
2018-04-12	$2.32	$2.58	$2.32	$2.45	$12.25	854
2018-04-11	$2.34	$2.55	$2.31	$2.35	$11.75	3,411
2018-04-10	$2.19	$2.35	$2.19	$2.32	$11.60	5,389
2018-04-09	$2.26	$2.26	$2.15	$2.23	$11.15	5,070
2018-04-06	$2.19	$2.29	$2.15	$2.19	$10.95	2,411
2018-04-05	$2.33	$2.38	$2.18	$2.25	$11.25	5,142
2018-04-04	$2.49	$2.55	$2.27	$2.44	$12.20	1,219
2018-04-03	$2.45	$2.56	$2.44	$2.44	$12.20	3,607
2018-04-02	$2.55	$2.56	$2.39	$2.49	$12.45	2,252
2018-03-29	$2.63	$2.63	$2.40	$2.55	$12.75	1,411
2018-03-28	$2.37	$2.40	$2.35	$2.38	$11.90	1,849
2018-03-27	$2.35	$2.39	$2.34	$2.36	$11.81	1,878
2018-03-26	$2.61	$2.61	$2.36	$2.40	$12.00	3,544
2018-03-23	$2.54	$2.67	$2.54	$2.61	$13.05	613
2018-03-22	$2.61	$2.67	$2.55	$2.64	$13.20	471
2018-03-21	$2.63	$2.64	$2.60	$2.62	$13.10	1,498
2018-03-20	$2.59	$2.65	$2.52	$2.62	$13.10	1,930
2018-03-19	$2.63	$2.64	$2.52	$2.52	$12.60	3,630
2018-03-16	$2.65	$2.66	$2.61	$2.64	$13.20	1,868
2018-03-15	$2.62	$2.66	$2.62	$2.62	$13.10	2,127
2018-03-14	$2.64	$2.77	$2.61	$2.62	$13.10	1,847
2018-03-13	$2.57	$2.80	$2.57	$2.62	$13.10	2,049
2018-03-12	$2.75	$2.83	$2.54	$2.54	$12.70	2,179
2018-03-09	$2.66	$2.83	$2.57	$2.79	$13.95	3,217
2018-03-08	$2.57	$2.65	$2.56	$2.64	$13.20	1,146
2018-03-07	$2.60	$2.61	$2.50	$2.55	$12.75	1,097
2018-03-06	$2.59	$2.61	$2.54	$2.57	$12.85	1,178
2018-03-05	$2.47	$2.61	$2.45	$2.55	$12.75	3,010
2018-03-02	$2.49	$2.51	$2.41	$2.49	$12.45	715
2018-03-01	$2.56	$2.61	$2.46	$2.50	$12.48	2,146
2018-02-28	$2.40	$2.61	$2.40	$2.56	$12.80	692
2018-02-27	$2.46	$2.63	$2.46	$2.59	$12.95	1,008
2018-02-26	$2.54	$2.59	$2.45	$2.48	$12.40	2,604
2018-02-23	$2.64	$2.68	$2.52	$2.58	$12.89	1,695
2018-02-22	$2.90	$2.90	$2.55	$2.56	$12.80	13,891
2018-02-21	$2.79	$2.94	$2.67	$2.91	$14.55	4,391
2018-02-20	$2.62	$2.99	$2.59	$2.70	$13.50	3,820
2018-02-16	$2.59	$2.69	$2.55	$2.68	$13.40	2,316
2018-02-15	$2.56	$2.60	$2.51	$2.59	$12.95	1,325
2018-02-14	$2.33	$2.59	$2.33	$2.50	$12.50	582
2018-02-13	$2.32	$2.57	$2.30	$2.44	$12.20	4,329
2018-02-12	$2.36	$2.43	$2.30	$2.33	$11.65	3,517
2018-02-09	$2.54	$2.54	$2.15	$2.21	$11.05	17,032
2018-02-08	$2.62	$2.62	$2.52	$2.54	$12.70	1,113
2018-02-07	$2.49	$2.72	$2.45	$2.45	$12.25	2,467
2018-02-06	$2.60	$2.63	$2.50	$2.51	$12.55	9,143
2018-02-05	$2.65	$2.79	$2.64	$2.64	$13.20	1,190
2018-02-02	$2.68	$2.77	$2.66	$2.66	$13.30	643
2018-02-01	$2.84	$2.84	$2.79	$2.81	$14.05	249
2018-01-31	$2.84	$2.84	$2.68	$2.72	$13.60	3,630
2018-01-30	$2.82	$2.87	$2.81	$2.81	$14.05	630
2018-01-29	$2.94	$2.94	$2.85	$2.85	$14.25	947
2018-01-26	$2.82	$3.05	$2.75	$2.91	$14.55	4,447
2018-01-25	$2.94	$2.96	$2.75	$2.81	$14.05	5,583
2018-01-24	$2.91	$3.10	$2.77	$2.91	$14.55	2,061
2018-01-23	$2.82	$3.00	$2.82	$2.91	$14.55	1,323
2018-01-22	$2.87	$2.87	$2.67	$2.82	$14.10	3,521
2018-01-19	$2.94	$2.99	$2.87	$2.87	$14.35	2,118
2018-01-18	$2.88	$3.09	$2.87	$2.98	$14.90	1,563
2018-01-17	$3.02	$3.07	$3.00	$3.00	$15.00	5,483
2018-01-16	$3.04	$3.11	$3.00	$3.04	$15.20	8,192
2018-01-12	$3.25	$3.30	$3.00	$3.08	$15.40	4,910
2018-01-11	$3.16	$3.45	$3.12	$3.22	$16.10	4,022
2018-01-10	$3.22	$3.22	$3.02	$3.19	$15.95	1,705
2018-01-09	$3.26	$3.33	$3.15	$3.20	$16.00	6,075
2018-01-08	$3.33	$3.43	$3.24	$3.29	$16.45	3,116
2018-01-05	$3.05	$3.43	$3.02	$3.30	$16.50	30,815
2018-01-04	$2.75	$3.10	$2.67	$3.02	$15.10	40,495
2018-01-03	$2.48	$2.75	$2.48	$2.72	$13.58	6,073
2018-01-02	$2.45	$2.57	$2.43	$2.46	$12.30	8,500
2017-12-29	$2.53	$2.65	$2.45	$2.45	$12.25	11,570
2017-12-28	$2.52	$2.63	$2.46	$2.53	$12.65	5,951
2017-12-27	$2.50	$2.60	$2.48	$2.58	$12.90	9,287
2017-12-26	$2.63	$2.74	$2.55	$2.57	$12.85	10,677
2017-12-22	$2.44	$2.75	$2.35	$2.56	$12.80	19,027
2017-12-21	$2.32	$2.46	$2.32	$2.40	$12.00	3,758
2017-12-20	$2.46	$2.52	$2.31	$2.35	$11.74	8,084
2017-12-19	$2.43	$2.62	$2.41	$2.46	$12.30	5,634
2017-12-18	$2.48	$2.55	$2.42	$2.45	$12.25	4,363
2017-12-15	$2.45	$2.47	$2.37	$2.47	$12.35	3,854
2017-12-14	$2.35	$2.48	$2.35	$2.44	$12.20	2,691
2017-12-13	$2.58	$2.60	$2.32	$2.47	$12.35	19,446
2017-12-12	$2.63	$2.70	$2.53	$2.63	$13.15	13,015
2017-12-11	$2.63	$2.69	$2.63	$2.63	$13.15	5,128
2017-12-08	$2.67	$2.78	$2.65	$2.67	$13.35	5,112
2017-12-07	$2.62	$2.69	$2.52	$2.69	$13.45	5,828
2017-12-06	$2.63	$2.75	$2.63	$2.65	$13.25	6,909
2017-12-05	$2.66	$2.72	$2.50	$2.65	$13.25	5,213
2017-12-04	$2.82	$2.82	$2.45	$2.69	$13.45	10,891
2017-12-01	$2.77	$3.46	$2.65	$2.84	$14.20	67,489
2017-11-30	$2.84	$2.84	$2.64	$2.72	$13.60	5,994
2017-11-29	$2.80	$2.89	$2.72	$2.88	$14.40	4,386
2017-11-28	$3.03	$3.05	$2.80	$2.80	$14.00	5,137
2017-11-27	$2.80	$3.14	$2.80	$3.00	$15.00	20,309
2017-11-24	$2.64	$2.85	$2.64	$2.84	$14.20	4,172
2017-11-22	$2.67	$2.79	$2.61	$2.66	$13.30	4,388
2017-11-21	$2.80	$2.90	$2.61	$2.71	$13.55	5,120
2017-11-20	$2.87	$2.92	$2.60	$2.79	$13.95	7,800
2017-11-17	$2.62	$2.89	$2.57	$2.85	$14.25	1,571
2017-11-16	$2.69	$2.86	$2.50	$2.66	$13.30	5,316
2017-11-15	$2.73	$2.89	$2.60	$2.73	$13.65	6,380
2017-11-14	$2.63	$2.75	$2.50	$2.72	$13.60	5,549
2017-11-13	$2.82	$2.86	$2.54	$2.67	$13.35	5,289
2017-11-10	$2.91	$2.91	$2.73	$2.86	$14.28	2,708
2017-11-09	$2.99	$3.10	$2.80	$2.88	$14.40	6,489
2017-11-08	$2.86	$2.98	$2.62	$2.98	$14.90	14,280
2017-11-07	$2.88	$2.90	$2.65	$2.78	$13.90	4,166
2017-11-06	$2.49	$2.92	$2.49	$2.90	$14.50	9,439
2017-11-03	$2.00	$2.71	$2.00	$2.49	$12.45	1,996
2017-11-02	$2.62	$2.68	$2.54	$2.54	$12.70	5,207
2017-11-01	$2.60	$2.65	$2.56	$2.65	$13.25	1,115
2017-10-31	$2.49	$2.70	$2.46	$2.56	$12.80	3,852
2017-10-30	$2.42	$2.53	$2.42	$2.53	$12.65	1,782
2017-10-27	$2.34	$2.48	$2.34	$2.42	$12.10	2,126
2017-10-26	$2.39	$2.41	$2.29	$2.33	$11.65	1,526
2017-10-25	$2.21	$2.58	$2.14	$2.45	$12.25	11,105
2017-10-24	$2.33	$2.33	$2.08	$2.16	$10.78	2,912
2017-10-23	$2.16	$2.19	$2.15	$2.15	$10.75	2,414
2017-10-20	$2.17	$2.29	$2.15	$2.20	$11.00	4,915
2017-10-19	$2.27	$2.41	$2.15	$2.18	$10.90	5,368
2017-10-18	$2.46	$2.55	$2.25	$2.27	$11.35	16,690
2017-10-17	$2.52	$2.60	$2.41	$2.49	$12.45	1,261
2017-10-16	$2.58	$2.60	$2.50	$2.56	$12.80	2,552
2017-10-13	$2.59	$2.69	$2.56	$2.61	$13.05	1,211
2017-10-12	$2.59	$2.68	$2.54	$2.54	$12.70	1,538
2017-10-11	$2.56	$2.66	$2.51	$2.63	$13.15	3,372
2017-10-10	$2.68	$2.70	$2.55	$2.56	$12.80	4,197
2017-10-09	$2.65	$2.73	$2.63	$2.67	$13.35	2,737
2017-10-06	$2.66	$2.74	$2.59	$2.73	$13.65	7,093
2017-10-05	$2.68	$2.73	$2.61	$2.62	$13.10	2,724
2017-10-04	$2.69	$2.79	$2.68	$2.69	$13.45	2,176
2017-10-03	$2.70	$2.79	$2.70	$2.71	$13.55	7,329
2017-10-02	$2.68	$2.75	$2.68	$2.69	$13.45	1,415
2017-09-29	$2.74	$2.75	$2.70	$2.73	$13.65	2,437
2017-09-28	$2.61	$2.73	$2.56	$2.71	$13.55	4,534
2017-09-27	$2.78	$2.78	$2.57	$2.62	$13.10	4,710
2017-09-26	$2.56	$2.79	$2.49	$2.71	$13.55	7,117
2017-09-25	$2.75	$2.85	$2.54	$2.60	$13.00	8,823
2017-09-22	$2.50	$2.73	$2.48	$2.71	$13.55	7,208
2017-09-21	$2.45	$2.54	$2.44	$2.48	$12.40	3,655
2017-09-20	$2.45	$2.56	$2.38	$2.48	$12.40	3,253
2017-09-19	$2.57	$2.60	$2.35	$2.49	$12.45	7,473
2017-09-18	$2.35	$2.58	$2.35	$2.54	$12.70	6,828
2017-09-15	$2.76	$3.24	$2.44	$2.48	$12.40	17,680
2017-09-14	$2.25	$2.77	$2.23	$2.76	$13.80	22,747
2017-09-13	$2.20	$2.27	$2.17	$2.21	$11.05	5,250
2017-09-12	$2.00	$2.20	$1.93	$2.20	$11.00	10,786
2017-09-11	$1.95	$2.03	$1.87	$1.97	$9.85	8,225
2017-09-08	$1.96	$1.98	$1.86	$1.86	$9.30	3,868
2017-09-07	$1.99	$2.04	$1.94	$1.94	$9.70	6,514
2017-09-06	$1.94	$1.99	$1.90	$1.91	$9.55	1,800
2017-09-05	$1.93	$2.00	$1.85	$1.95	$9.75	5,885
2017-09-01	$1.75	$1.99	$1.75	$1.95	$9.75	14,295
2017-08-31	$1.88	$1.89	$1.79	$1.79	$8.95	7,702
2017-08-30	$1.87	$1.92	$1.82	$1.85	$9.25	4,385
2017-08-29	$1.89	$1.93	$1.80	$1.91	$9.53	5,590
2017-08-28	$1.94	$2.00	$1.75	$1.85	$9.25	6,578
2017-08-25	$1.92	$2.00	$1.80	$1.90	$9.50	7,174
2017-08-24	$2.04	$2.04	$1.88	$1.92	$9.60	11,268
2017-08-23	$2.03	$2.13	$1.96	$2.06	$10.30	5,109
2017-08-22	$1.95	$2.15	$1.95	$2.01	$10.05	2,815
2017-08-21	$1.97	$2.04	$1.92	$1.95	$9.75	549
2017-08-18	$2.04	$2.12	$1.99	$1.99	$9.95	3,088
2017-08-17	$2.02	$2.17	$2.00	$2.01	$10.05	3,447
2017-08-16	$2.20	$2.27	$2.00	$2.04	$10.20	6,078
2017-08-15	$2.17	$2.27	$2.08	$2.19	$10.95	1,907
2017-08-14	$2.02	$2.31	$2.02	$2.18	$10.90	12,529
2017-08-11	$1.95	$1.97	$1.94	$1.97	$9.85	8,203
2017-08-10	$2.02	$2.09	$1.79	$1.95	$9.75	7,742
2017-08-09	$1.90	$2.20	$1.90	$2.01	$10.05	14,421
2017-08-08	$1.81	$1.84	$1.80	$1.82	$9.10	9,081
2017-08-07	$1.85	$1.90	$1.76	$1.79	$8.95	11,864
2017-08-04	$1.77	$1.87	$1.76	$1.85	$9.25	9,582
2017-08-03	$1.89	$1.92	$1.51	$1.76	$8.80	22,204
2017-08-02	$2.00	$2.04	$1.89	$1.92	$9.60	7,833
2017-08-01	$2.20	$2.22	$1.91	$2.00	$10.00	14,716
2017-07-31	$2.16	$2.24	$2.16	$2.18	$10.90	2,065
2017-07-28	$2.16	$2.29	$2.16	$2.27	$11.35	10,722
2017-07-27	$2.28	$2.29	$2.18	$2.23	$11.15	16,178
2017-07-26	$2.23	$2.30	$2.15	$2.30	$11.50	5,709
2017-07-25	$2.28	$2.33	$2.20	$2.25	$11.25	3,267
2017-07-24	$2.20	$2.35	$2.20	$2.31	$11.55	5,298
2017-07-21	$2.16	$2.28	$2.16	$2.22	$11.10	9,060
2017-07-20	$2.19	$2.28	$2.16	$2.20	$11.00	2,931
2017-07-19	$2.25	$2.27	$2.15	$2.22	$11.10	5,426
2017-07-18	$2.22	$2.27	$2.21	$2.27	$11.35	5,384
2017-07-17	$2.23	$2.28	$2.22	$2.26	$11.30	5,988
2017-07-14	$2.19	$2.29	$2.04	$2.20	$11.00	7,794
2017-07-13	$2.29	$2.29	$2.17	$2.22	$11.10	2,183
2017-07-12	$2.25	$2.37	$2.16	$2.25	$11.25	7,991
2017-07-11	$2.31	$2.39	$2.25	$2.26	$11.30	5,626
2017-07-10	$2.36	$2.46	$2.32	$2.32	$11.60	3,856
2017-07-07	$2.49	$2.56	$2.41	$2.41	$12.05	648
2017-07-06	$2.58	$2.58	$2.40	$2.42	$12.10	2,724
2017-07-05	$2.41	$2.55	$2.40	$2.48	$12.40	9,271
2017-07-03	$2.60	$2.60	$2.43	$2.45	$12.25	2,194
2017-06-30	$2.71	$2.71	$2.52	$2.63	$13.15	3,607
2017-06-29	$2.69	$2.69	$2.51	$2.53	$12.65	3,263
2017-06-28	$2.43	$2.65	$2.43	$2.54	$12.70	5,043
2017-06-27	$2.55	$2.56	$2.35	$2.48	$12.40	8,640
2017-06-26	$2.46	$2.60	$2.46	$2.57	$12.85	8,763
2017-06-23	$2.45	$2.47	$2.35	$2.45	$12.25	11,806
2017-06-22	$2.42	$2.48	$2.33	$2.42	$12.10	12,757
2017-06-21	$2.81	$2.90	$2.32	$2.42	$12.11	33,951
2017-06-20	$2.75	$2.85	$2.69	$2.81	$14.05	5,897
2017-06-19	$2.83	$2.85	$2.70	$2.72	$13.60	11,124
2017-06-16	$2.93	$3.00	$2.79	$2.85	$14.25	11,810
2017-06-15	$3.01	$3.14	$2.92	$2.95	$14.75	3,883
2017-06-14	$3.00	$3.19	$2.90	$3.09	$15.45	14,240
2017-06-13	$2.90	$3.00	$2.82	$3.00	$15.00	3,882
2017-06-12	$2.84	$2.93	$2.82	$2.86	$14.30	5,094
2017-06-09	$2.96	$3.04	$2.85	$2.85	$14.25	5,022
2017-06-08	$3.10	$3.13	$2.87	$3.00	$15.00	3,195
2017-06-07	$3.20	$3.20	$3.01	$3.03	$15.15	4,006
2017-06-06	$3.16	$3.24	$3.05	$3.17	$15.85	8,187
2017-06-05	$3.17	$3.25	$3.14	$3.18	$15.90	4,457
2017-06-02	$3.17	$3.28	$3.05	$3.16	$15.80	4,617
2017-06-01	$3.20	$3.28	$3.12	$3.16	$15.80	2,836
2017-05-31	$3.16	$3.40	$3.05	$3.22	$16.10	6,623
2017-05-30	$3.48	$3.48	$3.16	$3.17	$15.85	10,923
2017-05-26	$3.28	$3.34	$3.28	$3.32	$16.60	1,274
2017-05-25	$3.33	$3.38	$3.26	$3.34	$16.70	4,378
2017-05-24	$3.32	$3.48	$3.21	$3.43	$17.15	13,613
2017-05-23	$3.17	$3.32	$3.17	$3.32	$16.60	8,257
2017-05-22	$3.15	$3.20	$3.15	$3.19	$15.95	2,642
2017-05-19	$3.12	$3.20	$3.12	$3.18	$15.90	4,791
2017-05-18	$3.11	$3.21	$3.11	$3.16	$15.80	1,549
2017-05-17	$3.14	$3.28	$3.14	$3.24	$16.20	1,735
2017-05-16	$3.17	$3.28	$3.13	$3.15	$15.75	4,975
2017-05-15	$3.06	$3.27	$3.05	$3.22	$16.10	4,247
2017-05-12	$3.08	$3.21	$3.05	$3.10	$15.48	3,676
2017-05-11	$3.19	$3.32	$3.07	$3.09	$15.45	5,560
2017-05-10	$3.22	$3.24	$3.12	$3.21	$16.05	3,136
2017-05-09	$3.13	$3.24	$3.04	$3.23	$16.13	4,673
2017-05-08	$3.32	$3.38	$3.05	$3.13	$15.65	17,545
2017-05-05	$2.71	$3.52	$2.70	$3.39	$16.95	51,638
2017-05-04	$2.70	$2.72	$2.45	$2.71	$13.55	24,796
2017-05-03	$2.77	$2.78	$2.53	$2.62	$13.10	17,627
2017-05-02	$2.81	$2.86	$2.75	$2.80	$14.00	10,819
2017-05-01	$3.05	$3.09	$2.84	$2.86	$14.30	11,857
2017-04-28	$3.08	$3.09	$3.07	$3.09	$15.45	2,704
2017-04-27	$3.10	$3.24	$3.08	$3.08	$15.40	2,547
2017-04-26	$3.07	$3.26	$3.07	$3.13	$15.65	10,298
2017-04-25	$3.15	$3.15	$3.03	$3.05	$15.25	5,085
2017-04-24	$3.13	$3.26	$3.06	$3.11	$15.55	4,697
2017-04-21	$3.20	$3.25	$3.05	$3.12	$15.60	3,085
2017-04-20	$3.24	$3.29	$3.22	$3.27	$16.35	4,813
2017-04-19	$3.15	$3.29	$3.11	$3.24	$16.20	7,850
2017-04-18	$3.15	$3.17	$3.12	$3.15	$15.75	2,718
2017-04-17	$3.13	$3.17	$3.08	$3.16	$15.80	1,374
2017-04-13	$3.09	$3.24	$3.06	$3.11	$15.55	3,483
2017-04-12	$3.03	$3.25	$3.03	$3.23	$16.15	4,618
2017-04-11	$3.18	$3.22	$3.03	$3.05	$15.25	5,379
2017-04-10	$3.14	$3.16	$3.06	$3.12	$15.60	2,498
2017-04-07	$3.19	$3.33	$3.08	$3.10	$15.50	8,065
2017-04-06	$3.09	$3.24	$3.03	$3.18	$15.90	3,679
2017-04-05	$3.05	$3.21	$3.02	$3.03	$15.15	9,685
2017-04-04	$3.13	$3.23	$3.06	$3.07	$15.35	5,068
2017-04-03	$3.35	$3.48	$3.16	$3.17	$15.85	11,301
2017-03-31	$3.22	$3.55	$3.15	$3.29	$16.45	16,668
2017-03-30	$3.12	$3.47	$3.12	$3.27	$16.35	18,485
2017-03-29	$3.15	$3.24	$3.10	$3.17	$15.85	3,347
2017-03-28	$3.17	$3.28	$3.11	$3.17	$15.85	8,622
2017-03-27	$3.17	$3.20	$3.10	$3.13	$15.65	4,082
2017-03-24	$3.26	$3.26	$3.15	$3.21	$16.05	5,380
2017-03-23	$3.46	$3.46	$3.16	$3.25	$16.25	6,066
2017-03-22	$3.44	$3.64	$3.13	$3.34	$16.70	28,008
2017-03-21	$3.65	$3.66	$3.27	$3.45	$17.25	15,005
2017-03-20	$3.56	$3.76	$3.52	$3.68	$18.40	16,888
2017-03-17	$3.38	$3.73	$3.21	$3.56	$17.80	18,426
2017-03-16	$3.45	$3.46	$3.31	$3.38	$16.90	2,104
2017-03-15	$3.15	$3.48	$3.15	$3.38	$16.90	9,905
2017-03-14	$3.18	$3.20	$3.13	$3.17	$15.85	9,236
2017-03-13	$3.18	$3.22	$3.13	$3.14	$15.70	7,482
2017-03-10	$3.14	$3.15	$3.12	$3.14	$15.70	5,458
2017-03-09	$3.16	$3.31	$3.10	$3.11	$15.55	12,963
2017-03-08	$3.17	$3.20	$3.12	$3.15	$15.75	6,953
2017-03-07	$3.20	$3.21	$3.11	$3.20	$16.00	13,390
2017-03-06	$3.17	$3.18	$3.11	$3.14	$15.70	10,067
2017-03-03	$3.23	$3.27	$3.12	$3.17	$15.85	12,355
2017-03-02	$3.20	$3.38	$3.18	$3.26	$16.30	15,609
2017-03-01	$3.19	$3.30	$3.10	$3.20	$16.00	20,058
2017-02-28	$3.49	$3.53	$3.03	$3.09	$15.45	36,545
2017-02-27	$3.65	$3.76	$3.43	$3.43	$17.15	22,611
2017-02-24	$3.65	$3.89	$3.65	$3.68	$18.40	12,981
2017-02-23	$3.61	$3.94	$3.49	$3.71	$18.55	38,956
2017-02-22	$3.80	$3.93	$3.65	$3.71	$18.55	34,019
2017-02-21	$4.35	$4.49	$3.80	$3.92	$19.60	59,529
2017-02-17	$4.73	$4.77	$4.50	$4.50	$22.50	17,128
2017-02-16	$4.60	$4.80	$4.52	$4.71	$23.55	26,546
2017-02-15	$4.42	$4.73	$4.41	$4.60	$23.00	18,777
2017-02-14	$4.65	$4.67	$4.35	$4.38	$21.90	12,447
2017-02-13	$4.63	$4.63	$4.50	$4.52	$22.60	6,839
2017-02-10	$4.49	$4.65	$4.49	$4.58	$22.90	4,579
2017-02-09	$4.63	$4.66	$4.50	$4.51	$22.55	5,394
2017-02-08	$4.52	$4.75	$4.47	$4.60	$23.00	19,054
2017-02-07	$4.57	$4.62	$4.53	$4.54	$22.70	2,384
2017-02-06	$4.60	$4.80	$4.56	$4.62	$23.08	4,558
2017-02-03	$4.67	$4.86	$4.56	$4.60	$23.00	3,152
2017-02-02	$4.70	$4.85	$4.56	$4.69	$23.45	9,607
2017-02-01	$4.64	$4.90	$4.64	$4.76	$23.80	12,616
2017-01-31	$4.59	$4.79	$4.53	$4.67	$23.35	2,806
2017-01-30	$4.65	$4.71	$4.53	$4.59	$22.95	3,091
2017-01-27	$4.81	$4.81	$4.55	$4.74	$23.70	2,735
2017-01-26	$4.80	$4.85	$4.51	$4.68	$23.40	8,157
2017-01-25	$4.69	$4.87	$4.68	$4.84	$24.20	7,028
2017-01-24	$4.51	$4.95	$4.51	$4.66	$23.30	4,629
2017-01-23	$4.70	$4.86	$4.50	$4.53	$22.65	8,786
2017-01-20	$4.79	$4.82	$4.66	$4.75	$23.75	3,795
2017-01-19	$4.72	$4.87	$4.68	$4.74	$23.70	8,580
2017-01-18	$4.78	$4.90	$4.74	$4.75	$23.75	4,200
2017-01-17	$5.05	$5.05	$4.80	$4.80	$24.00	7,114
2017-01-13	$5.13	$5.17	$5.01	$5.06	$25.30	11,417
2017-01-12	$5.05	$5.10	$5.03	$5.08	$25.38	6,974
2017-01-11	$5.10	$5.10	$5.02	$5.10	$25.50	6,722
2017-01-10	$4.91	$5.10	$4.91	$5.08	$25.40	3,506
2017-01-09	$5.05	$5.18	$4.96	$5.09	$25.45	16,632
2017-01-06	$4.88	$5.05	$4.76	$5.04	$25.20	4,735
2017-01-05	$4.98	$5.00	$4.75	$4.98	$24.90	7,195
2017-01-04	$4.44	$5.09	$4.39	$4.96	$24.80	16,080
2017-01-03	$4.26	$4.49	$4.23	$4.49	$22.45	3,351
2016-12-30	$4.30	$4.48	$4.20	$4.25	$21.25	13,778
2016-12-29	$4.33	$4.49	$4.28	$4.34	$21.68	13,796
2016-12-28	$4.57	$4.73	$4.30	$4.38	$21.90	20,205
2016-12-27	$4.35	$4.69	$4.35	$4.64	$23.20	7,687
2016-12-23	$4.30	$4.49	$4.27	$4.40	$22.00	4,091
2016-12-22	$4.44	$4.50	$4.29	$4.32	$21.60	7,016
2016-12-21	$4.75	$4.75	$4.33	$4.39	$21.95	20,204
2016-12-20	$4.93	$4.93	$4.74	$4.77	$23.85	7,447
2016-12-19	$4.89	$4.91	$4.73	$4.87	$24.35	10,398
2016-12-16	$4.80	$4.94	$4.74	$4.91	$24.55	11,918
2016-12-15	$4.83	$4.92	$4.75	$4.83	$24.15	4,820
2016-12-14	$4.99	$5.01	$4.85	$4.87	$24.35	11,642
2016-12-13	$5.15	$5.15	$4.91	$5.04	$25.20	5,988
2016-12-12	$5.06	$5.15	$4.90	$5.08	$25.40	8,590
2016-12-09	$5.10	$5.11	$4.93	$5.06	$25.30	5,111
2016-12-08	$5.05	$5.18	$5.05	$5.11	$25.55	7,963
2016-12-07	$5.05	$5.20	$5.05	$5.13	$25.65	10,046
2016-12-06	$4.95	$5.14	$4.77	$5.08	$25.40	10,767
2016-12-05	$5.12	$5.20	$4.74	$5.00	$25.00	25,659
2016-12-02	$5.07	$5.15	$4.92	$5.14	$25.70	7,800
2016-12-01	$4.90	$5.24	$4.79	$5.07	$25.35	11,149
2016-11-30	$4.81	$4.93	$4.68	$4.85	$24.25	9,734
2016-11-29	$4.89	$4.97	$4.70	$4.72	$23.60	6,544
2016-11-28	$5.04	$5.04	$4.81	$4.89	$24.45	7,642
2016-11-25	$5.10	$5.13	$4.96	$5.05	$25.25	2,056
2016-11-23	$5.03	$5.10	$4.87	$5.06	$25.30	8,898
2016-11-22	$5.13	$5.32	$4.98	$5.07	$25.35	11,778
2016-11-21	$5.16	$5.31	$4.88	$5.12	$25.60	22,018
2016-11-18	$5.02	$5.17	$4.65	$5.08	$25.40	25,081
2016-11-17	$4.91	$5.15	$4.90	$4.96	$24.80	20,909
2016-11-16	$4.63	$4.99	$4.49	$4.78	$23.90	17,281
2016-11-15	$4.62	$4.75	$4.45	$4.74	$23.70	15,808
2016-11-14	$4.40	$4.65	$4.20	$4.64	$23.20	44,908
2016-11-11	$4.30	$4.38	$4.12	$4.33	$21.65	11,279
2016-11-10	$4.03	$4.33	$3.41	$4.29	$21.45	20,194
2016-11-09	$3.38	$3.98	$3.34	$3.98	$19.90	15,757
2016-11-08	$3.24	$3.58	$3.20	$3.58	$17.90	12,973
2016-11-07	$3.37	$3.41	$3.16	$3.24	$16.20	10,923
2016-11-04	$3.20	$3.31	$3.03	$3.29	$16.45	19,036
2016-11-03	$3.51	$3.64	$2.95	$3.24	$16.20	49,835
2016-11-02	$3.93	$3.97	$3.83	$3.94	$19.70	11,653
2016-11-01	$4.06	$4.06	$3.93	$3.96	$19.80	11,693
2016-10-31	$4.20	$4.20	$3.97	$4.09	$20.45	4,772
2016-10-28	$4.20	$4.42	$4.05	$4.18	$20.90	12,106
2016-10-27	$4.08	$4.28	$3.95	$4.27	$21.35	13,893
2016-10-26	$4.02	$4.12	$4.00	$4.03	$20.15	4,300
2016-10-25	$3.91	$4.08	$3.90	$3.98	$19.90	13,530
2016-10-24	$4.24	$4.24	$3.88	$3.96	$19.80	21,607
2016-10-21	$4.09	$4.22	$3.99	$4.15	$20.75	23,206
2016-10-20	$4.47	$4.47	$4.07	$4.07	$20.35	16,231
2016-10-19	$4.59	$4.60	$4.35	$4.38	$21.90	8,143
2016-10-18	$4.58	$4.66	$4.40	$4.56	$22.80	7,149
2016-10-17	$4.22	$4.59	$4.21	$4.53	$22.65	18,648
2016-10-14	$4.22	$4.25	$4.15	$4.20	$21.00	5,226
2016-10-13	$4.30	$4.38	$4.03	$4.17	$20.85	17,519
2016-10-12	$4.20	$4.34	$4.19	$4.27	$21.35	5,595
2016-10-11	$4.40	$4.40	$4.15	$4.18	$20.90	12,085
2016-10-10	$4.51	$4.68	$4.44	$4.45	$22.25	9,464
2016-10-07	$4.58	$4.72	$4.50	$4.52	$22.60	9,025
2016-10-06	$4.71	$4.79	$4.53	$4.58	$22.90	11,788
2016-10-05	$5.00	$5.00	$4.65	$4.74	$23.70	20,910
2016-10-04	$5.27	$5.34	$4.90	$5.03	$25.15	36,295
2016-10-03	$4.94	$5.37	$4.77	$5.16	$25.80	48,117
2016-09-30	$4.96	$5.21	$4.87	$4.89	$24.45	20,760
2016-09-29	$4.85	$5.50	$4.57	$4.82	$24.10	138,981
2016-09-28	$4.05	$4.57	$4.05	$4.50	$22.50	32,729
2016-09-27	$3.94	$4.06	$3.94	$4.06	$20.30	11,228
2016-09-26	$4.00	$4.03	$3.93	$3.94	$19.70	19,915
2016-09-23	$4.03	$4.05	$3.98	$4.00	$20.00	14,423
2016-09-22	$3.98	$4.07	$3.98	$4.00	$20.00	17,374
2016-09-21	$3.90	$4.00	$3.87	$3.97	$19.85	10,738
2016-09-20	$3.83	$3.94	$3.80	$3.85	$19.25	6,583
2016-09-19	$3.75	$4.05	$3.75	$3.83	$19.15	23,140
2016-09-16	$3.77	$3.80	$3.67	$3.79	$18.95	13,764
2016-09-15	$3.66	$3.85	$3.66	$3.77	$18.85	14,058
2016-09-14	$3.85	$3.89	$3.61	$3.70	$18.50	22,985
2016-09-13	$3.95	$3.97	$3.83	$3.86	$19.30	23,015
2016-09-12	$3.95	$4.00	$3.95	$3.95	$19.75	22,642
2016-09-09	$4.00	$4.08	$3.95	$3.96	$19.80	22,138
2016-09-08	$3.95	$4.10	$3.95	$4.00	$20.00	21,575
2016-09-07	$3.98	$4.02	$3.97	$3.98	$19.90	16,991
2016-09-06	$3.93	$3.95	$3.90	$3.95	$19.75	9,426
2016-09-02	$3.89	$3.94	$3.86	$3.90	$19.50	11,949
2016-09-01	$3.90	$3.98	$3.83	$3.87	$19.35	26,328
2016-08-31	$3.98	$3.98	$3.90	$3.90	$19.50	21,795
2016-08-30	$4.00	$4.02	$3.92	$3.95	$19.75	13,225
2016-08-29	$3.92	$4.03	$3.91	$4.00	$20.00	18,849
2016-08-26	$3.98	$4.00	$3.81	$3.90	$19.50	15,435
2016-08-25	$3.90	$3.95	$3.81	$3.93	$19.65	33,032
2016-08-24	$3.98	$4.02	$3.87	$3.90	$19.50	39,174
2016-08-23	$4.10	$4.14	$3.93	$3.98	$19.90	59,456
2016-08-22	$4.17	$4.18	$4.01	$4.12	$20.60	27,515
2016-08-19	$4.33	$4.37	$4.03	$4.14	$20.70	56,832
2016-08-18	$4.50	$4.57	$4.30	$4.30	$21.50	51,575
2016-08-17	$4.54	$4.58	$4.51	$4.55	$22.75	24,621
2016-08-16	$4.71	$4.89	$4.50	$4.55	$22.75	31,348
2016-08-15	$4.60	$4.75	$4.51	$4.74	$23.70	40,741
2016-08-12	$4.71	$4.80	$4.61	$4.66	$23.30	38,530
2016-08-11	$4.98	$5.10	$4.31	$4.85	$24.25	172,963
2016-08-10	$5.94	$6.13	$5.80	$5.86	$29.30	29,368
2016-08-09	$6.17	$6.21	$5.84	$5.95	$29.75	15,675
2016-08-08	$6.05	$6.32	$6.02	$6.20	$31.01	22,114
2016-08-05	$6.05	$6.13	$6.00	$6.01	$30.05	9,216
2016-08-04	$5.80	$6.13	$5.80	$6.02	$30.10	9,854
2016-08-03	$5.70	$5.86	$5.66	$5.79	$28.95	6,073
2016-08-02	$5.82	$5.90	$5.66	$5.71	$28.55	10,667
2016-08-01	$6.10	$6.18	$5.65	$5.76	$28.80	25,273
2016-07-29	$5.95	$6.18	$5.82	$6.10	$30.50	16,205
2016-07-28	$5.82	$5.96	$5.80	$5.95	$29.75	9,952
2016-07-27	$5.87	$5.95	$5.82	$5.84	$29.20	9,056
2016-07-26	$5.69	$5.90	$5.66	$5.86	$29.30	15,151
2016-07-25	$5.64	$5.75	$5.55	$5.70	$28.50	11,873
2016-07-22	$5.45	$5.62	$5.41	$5.60	$28.00	10,914
2016-07-21	$5.47	$5.59	$5.45	$5.45	$27.25	15,958
2016-07-20	$5.58	$5.68	$5.46	$5.49	$27.45	10,153
2016-07-19	$5.60	$5.73	$5.50	$5.53	$27.65	10,551
2016-07-18	$5.59	$5.64	$5.50	$5.60	$28.00	15,427
2016-07-15	$5.75	$5.78	$5.55	$5.59	$27.95	25,873
2016-07-14	$5.55	$5.92	$5.54	$5.73	$28.65	40,842
2016-07-13	$5.66	$5.94	$5.52	$5.54	$27.70	21,338
2016-07-12	$5.73	$5.82	$5.64	$5.66	$28.30	23,546
2016-07-11	$5.70	$5.93	$5.60	$5.71	$28.55	27,375
2016-07-08	$5.83	$5.90	$5.61	$5.73	$28.65	33,754
2016-07-07	$5.85	$5.93	$5.66	$5.78	$28.90	23,546
2016-07-06	$6.01	$6.02	$5.73	$5.84	$29.20	26,559
2016-07-05	$6.07	$6.07	$5.96	$6.02	$30.10	10,113
2016-07-01	$6.12	$6.28	$6.00	$6.14	$30.70	19,836
2016-06-30	$6.10	$6.33	$6.05	$6.24	$31.20	18,010
2016-06-29	$6.01	$6.08	$5.96	$6.05	$30.25	14,561
2016-06-28	$5.74	$6.00	$5.67	$5.98	$29.90	14,131
2016-06-27	$5.85	$5.88	$5.56	$5.68	$28.40	19,784
2016-06-24	$5.87	$6.06	$5.76	$5.92	$29.60	10,545
2016-06-23	$5.98	$6.14	$5.85	$6.10	$30.50	19,317
2016-06-22	$6.10	$6.14	$5.91	$5.92	$29.60	12,135
2016-06-21	$6.27	$6.42	$5.82	$6.06	$30.30	40,258
2016-06-20	$5.83	$6.44	$5.78	$6.34	$31.70	94,754
2016-06-17	$6.00	$6.00	$5.71	$5.74	$28.70	17,872
2016-06-16	$5.63	$5.95	$5.50	$5.94	$29.70	12,223
2016-06-15	$5.62	$5.88	$5.55	$5.66	$28.30	7,232
2016-06-14	$5.79	$5.89	$5.50	$5.62	$28.10	25,987
2016-06-13	$5.89	$5.99	$5.75	$5.79	$28.95	33,822
2016-06-10	$5.96	$6.02	$5.86	$5.90	$29.50	16,591
2016-06-09	$6.07	$6.07	$5.93	$6.00	$30.00	12,753
2016-06-08	$6.00	$6.10	$5.99	$6.08	$30.40	11,385
2016-06-07	$6.04	$6.10	$5.96	$5.97	$29.85	10,911
2016-06-06	$6.04	$6.23	$5.95	$6.07	$30.35	27,396
2016-06-03	$6.19	$6.20	$6.01	$6.06	$30.30	17,751
2016-06-02	$6.12	$6.40	$6.04	$6.17	$30.85	20,521
2016-06-01	$6.32	$6.32	$6.02	$6.14	$30.70	23,664
2016-05-31	$6.21	$6.48	$6.20	$6.28	$31.40	31,649
2016-05-27	$6.43	$6.43	$6.20	$6.21	$31.05	17,792
2016-05-26	$6.33	$6.50	$6.30	$6.40	$32.00	15,211
2016-05-25	$6.48	$6.50	$6.24	$6.37	$31.85	15,626
2016-05-24	$6.24	$6.49	$6.17	$6.42	$32.10	28,959
2016-05-23	$6.18	$6.35	$6.16	$6.19	$30.95	24,867
2016-05-20	$5.97	$6.21	$5.97	$6.17	$30.85	15,596
2016-05-19	$6.11	$6.12	$5.80	$5.93	$29.65	21,742
2016-05-18	$6.24	$6.31	$6.07	$6.12	$30.60	20,986
2016-05-17	$6.59	$6.59	$6.11	$6.14	$30.70	32,229
2016-05-16	$6.60	$6.74	$6.36	$6.63	$33.15	26,491
2016-05-13	$6.38	$6.77	$6.35	$6.58	$32.90	24,089
2016-05-12	$6.44	$6.70	$6.24	$6.42	$32.10	48,549
2016-05-11	$5.95	$6.56	$5.68	$6.43	$32.15	112,168
2016-05-10	$6.39	$6.58	$5.79	$5.99	$29.95	93,693
2016-05-09	$6.69	$6.69	$6.26	$6.33	$31.65	76,473
2016-05-06	$6.97	$6.97	$6.70	$6.71	$33.55	64,492
2016-05-05	$7.70	$7.70	$6.82	$7.05	$35.25	117,870
2016-05-04	$7.73	$7.90	$7.64	$7.70	$38.50	14,370
2016-05-03	$7.76	$7.97	$7.71	$7.74	$38.70	15,754
2016-05-02	$7.78	$7.97	$7.76	$7.86	$39.30	14,850
2016-04-29	$7.86	$8.10	$7.74	$7.80	$39.00	17,060
2016-04-28	$7.75	$7.90	$7.71	$7.84	$39.20	10,974
2016-04-27	$7.95	$8.02	$7.71	$7.76	$38.80	14,825
2016-04-26	$8.09	$8.13	$7.85	$7.90	$39.50	14,798
2016-04-25	$8.00	$8.09	$7.72	$8.09	$40.45	19,406
2016-04-22	$7.90	$7.98	$7.83	$7.96	$39.80	9,381
2016-04-21	$7.91	$8.04	$7.83	$7.90	$39.50	16,852
2016-04-20	$8.06	$8.27	$7.84	$7.86	$39.30	18,724
2016-04-19	$8.43	$8.51	$7.95	$8.09	$40.45	42,791
2016-04-18	$8.05	$8.54	$8.05	$8.34	$41.70	34,322
2016-04-15	$7.95	$8.18	$7.85	$8.12	$40.60	21,775
2016-04-14	$7.67	$8.20	$7.58	$7.95	$39.75	44,109
2016-04-13	$7.65	$7.84	$7.53	$7.65	$38.25	30,508
2016-04-12	$7.69	$7.83	$7.50	$7.58	$37.90	33,539
2016-04-11	$7.78	$7.83	$7.58	$7.74	$38.70	28,411
2016-04-08	$7.67	$7.88	$7.64	$7.64	$38.20	15,949
2016-04-07	$7.73	$7.95	$7.39	$7.57	$37.85	46,638
2016-04-06	$7.57	$7.95	$7.51	$7.77	$38.85	65,502
2016-04-05	$7.50	$7.62	$7.24	$7.54	$37.70	37,861
2016-04-04	$7.26	$7.65	$7.25	$7.46	$37.30	33,064
2016-04-01	$7.33	$7.43	$7.06	$7.30	$36.50	40,217
2016-03-31	$7.12	$7.45	$7.01	$7.43	$37.15	35,126
2016-03-30	$7.30	$7.31	$7.01	$7.17	$35.85	48,720
2016-03-29	$7.06	$7.35	$7.03	$7.28	$36.40	41,497
2016-03-28	$7.19	$7.29	$7.01	$7.13	$35.65	32,485
2016-03-24	$7.30	$7.35	$7.08	$7.19	$35.95	56,283
2016-03-23	$7.50	$7.60	$7.30	$7.40	$37.00	31,574
2016-03-22	$7.41	$7.60	$7.30	$7.52	$37.60	26,652
2016-03-21	$7.20	$7.58	$7.19	$7.51	$37.55	40,791
2016-03-18	$7.96	$8.01	$7.19	$7.20	$36.00	78,151
2016-03-17	$6.85	$7.98	$6.82	$7.87	$39.35	214,053
2016-03-16	$7.40	$7.51	$6.55	$6.77	$33.85	239,463
2016-03-15	$7.59	$7.98	$7.35	$7.49	$37.45	86,788
2016-03-14	$7.94	$8.10	$7.55	$7.70	$38.50	117,436
2016-03-11	$8.17	$8.36	$7.60	$7.95	$39.75	224,308
2016-03-10	$8.90	$9.12	$7.70	$7.80	$39.00	604,334
2016-03-09	$13.30	$13.64	$13.03	$13.20	$66.00	63,353
2016-03-08	$13.34	$13.41	$12.91	$13.09	$65.45	44,047
2016-03-07	$13.19	$13.29	$12.64	$13.29	$66.45	40,338
2016-03-04	$13.25	$13.80	$13.10	$13.21	$66.05	45,171
2016-03-03	$12.98	$13.27	$12.83	$13.25	$66.25	27,275
2016-03-02	$12.85	$13.07	$12.65	$12.83	$64.15	27,647
2016-03-01	$12.95	$13.21	$12.48	$12.98	$64.90	33,960
2016-02-29	$13.15	$13.15	$12.35	$12.74	$63.70	48,248
2016-02-26	$12.20	$13.30	$12.20	$13.04	$65.20	69,949
2016-02-25	$11.79	$12.36	$11.36	$12.18	$60.90	60,371
2016-02-24	$10.03	$11.71	$10.03	$11.64	$58.20	96,582
2016-02-23	$9.53	$10.44	$9.30	$10.42	$52.10	36,017
2016-02-22	$8.83	$9.70	$8.81	$9.48	$47.40	46,744
2016-02-19	$8.85	$9.06	$8.71	$8.81	$44.05	19,723
2016-02-18	$9.00	$9.11	$8.81	$8.87	$44.35	26,510
2016-02-17	$9.16	$9.41	$8.74	$8.99	$44.95	39,382
2016-02-16	$8.71	$9.20	$8.41	$9.14	$45.70	49,478
2016-02-12	$8.21	$8.37	$7.90	$8.19	$40.95	28,117
2016-02-11	$7.79	$8.25	$7.79	$8.14	$40.70	24,912
2016-02-10	$8.43	$8.47	$7.86	$8.00	$40.00	51,081
2016-02-09	$8.62	$9.06	$7.90	$7.98	$39.90	65,611
2016-02-08	$9.36	$9.36	$8.61	$8.78	$43.90	48,742
2016-02-05	$10.33	$10.34	$9.27	$9.36	$46.80	47,932
2016-02-04	$10.13	$10.59	$10.13	$10.35	$51.75	13,577
2016-02-03	$10.57	$10.79	$10.06	$10.29	$51.45	13,647
2016-02-02	$11.10	$11.11	$10.36	$10.56	$52.80	21,905
2016-02-01	$10.66	$11.20	$10.19	$11.14	$55.70	27,947
2016-01-29	$9.81	$10.78	$9.81	$10.70	$53.50	29,269
2016-01-28	$10.50	$10.83	$9.73	$9.87	$49.35	37,906
2016-01-27	$10.26	$10.82	$10.09	$10.46	$52.30	24,658
2016-01-26	$10.20	$10.30	$9.80	$10.26	$51.30	22,943
2016-01-25	$10.52	$11.20	$10.13	$10.22	$51.10	29,456
2016-01-22	$10.76	$10.97	$10.36	$10.67	$53.35	23,663
2016-01-21	$9.55	$10.83	$9.55	$10.24	$51.20	65,628
2016-01-20	$9.77	$9.82	$8.63	$9.60	$48.00	105,048
2016-01-19	$11.16	$11.73	$9.90	$10.05	$50.25	58,729
2016-01-15	$10.49	$11.69	$10.48	$10.79	$53.95	57,496
2016-01-14	$11.75	$11.76	$10.05	$10.62	$53.10	70,651
2016-01-13	$12.44	$12.51	$11.31	$11.50	$57.50	48,809
2016-01-12	$12.70	$13.09	$12.03	$12.39	$61.95	32,555
2016-01-11	$12.99	$13.21	$12.40	$12.61	$63.05	36,766
2016-01-08	$12.26	$12.89	$12.20	$12.85	$64.25	41,566
2016-01-07	$12.90	$13.30	$12.00	$12.10	$60.50	59,863
2016-01-06	$13.06	$13.24	$13.02	$13.11	$65.55	38,827
2016-01-05	$13.35	$13.56	$13.06	$13.30	$66.50	25,204
2016-01-04	$13.55	$13.72	$13.02	$13.35	$66.75	50,263
2015-12-31	$14.00	$14.20	$13.70	$13.75	$68.75	20,573
2015-12-30	$13.98	$14.20	$13.80	$14.01	$70.05	26,594
2015-12-29	$14.08	$14.21	$13.75	$13.88	$69.40	22,357
2015-12-28	$14.70	$14.81	$13.96	$14.04	$70.20	29,292
2015-12-24	$14.07	$14.89	$13.85	$14.70	$73.50	27,958
2015-12-23	$14.00	$14.33	$13.84	$14.02	$70.10	20,969
2015-12-22	$14.01	$14.18	$13.80	$13.99	$69.95	23,635
2015-12-21	$14.00	$14.45	$13.41	$13.90	$69.50	38,029
2015-12-18	$14.59	$14.89	$14.13	$14.46	$72.30	71,133
2015-12-17	$14.50	$14.63	$14.31	$14.37	$71.85	29,378
2015-12-16	$14.49	$14.72	$14.03	$14.47	$72.35	58,375
2015-12-15	$13.75	$14.54	$13.46	$14.36	$71.80	59,406
2015-12-14	$12.99	$13.99	$12.90	$13.77	$68.85	58,616
2015-12-11	$13.71	$13.71	$12.80	$12.99	$64.95	45,521
2015-12-10	$12.97	$13.85	$12.95	$13.85	$69.25	36,373
2015-12-09	$13.67	$14.08	$12.66	$12.93	$64.65	74,280
2015-12-08	$13.32	$14.17	$13.24	$13.88	$69.40	39,622
2015-12-07	$14.95	$14.97	$13.30	$13.37	$66.85	83,756
2015-12-04	$14.77	$15.19	$14.77	$15.03	$75.15	25,859
2015-12-03	$15.53	$15.74	$14.61	$14.89	$74.45	22,017
2015-12-02	$15.87	$15.99	$15.56	$15.60	$78.00	25,411
2015-12-01	$16.15	$16.20	$15.70	$15.78	$78.90	19,270
2015-11-30	$15.43	$16.12	$15.36	$16.01	$80.05	30,863
2015-11-27	$15.68	$15.95	$15.05	$15.43	$77.15	15,496
2015-11-25	$16.15	$16.15	$15.54	$15.60	$78.00	37,571
2015-11-24	$15.02	$16.18	$14.85	$15.99	$79.95	40,296
2015-11-23	$14.55	$15.31	$14.18	$15.02	$75.10	43,148
2015-11-20	$14.63	$14.90	$14.25	$14.67	$73.35	32,028
2015-11-19	$14.65	$14.77	$14.20	$14.52	$72.60	24,226
2015-11-18	$14.10	$14.95	$14.10	$14.76	$73.80	53,781
2015-11-17	$14.70	$14.70	$13.86	$14.09	$70.45	31,008
2015-11-16	$14.58	$15.01	$14.13	$14.71	$73.55	21,710
2015-11-13	$13.18	$15.13	$13.18	$14.74	$73.70	63,203
2015-11-12	$13.95	$14.07	$13.11	$13.32	$66.60	69,135
2015-11-11	$15.35	$15.59	$13.25	$14.10	$70.50	116,255
2015-11-10	$15.98	$16.16	$15.25	$15.40	$77.00	52,819
2015-11-09	$16.27	$16.27	$15.65	$16.09	$80.45	56,064
2015-11-06	$16.38	$16.94	$15.16	$16.29	$81.45	153,307
2015-11-05	$18.80	$18.96	$14.59	$15.61	$78.05	438,407
2015-11-04	$17.45	$20.00	$16.75	$20.00	$100.00	708,709
2015-11-03	$16.20	$16.65	$14.47	$14.60	$73.00	169,644
2015-11-02	$16.20	$16.45	$16.01	$16.21	$81.05	38,413
2015-10-30	$16.07	$16.28	$15.85	$16.20	$81.00	28,001
2015-10-29	$16.17	$16.33	$15.72	$15.90	$79.50	42,413
2015-10-28	$15.43	$16.32	$15.32	$16.30	$81.50	49,398
2015-10-27	$15.73	$15.83	$15.23	$15.31	$76.55	45,466
2015-10-26	$15.99	$16.00	$15.21	$15.91	$79.55	42,098
2015-10-23	$15.20	$15.99	$14.80	$15.85	$79.25	87,316
2015-10-22	$14.07	$15.34	$14.05	$15.09	$75.45	79,667
2015-10-21	$14.64	$14.71	$14.00	$14.06	$70.30	59,525
2015-10-20	$14.33	$14.80	$14.24	$14.53	$72.65	62,971
2015-10-19	$14.26	$14.88	$13.78	$14.30	$71.50	53,162
2015-10-16	$13.46	$14.36	$13.35	$14.25	$71.25	46,322
2015-10-15	$13.98	$13.98	$13.23	$13.52	$67.60	30,490
2015-10-14	$13.52	$14.00	$13.23	$13.99	$69.95	34,659
2015-10-13	$13.93	$14.11	$13.14	$13.63	$68.15	44,719
2015-10-12	$14.05	$14.51	$13.67	$14.11	$70.55	53,954
2015-10-09	$13.66	$14.56	$13.42	$14.08	$70.40	80,326
2015-10-08	$13.04	$13.95	$12.75	$13.75	$68.75	68,766
2015-10-07	$12.67	$13.51	$12.46	$13.30	$66.50	74,917
2015-10-06	$13.12	$13.55	$12.16	$12.56	$62.80	77,196
2015-10-05	$11.73	$13.40	$11.73	$13.24	$66.20	143,105
2015-10-02	$11.64	$11.84	$11.25	$11.71	$58.55	75,121
2015-10-01	$11.54	$12.16	$11.03	$11.93	$59.65	206,755
2015-09-30	$11.02	$11.84	$10.70	$11.81	$59.05	129,104
2015-09-29	$11.21	$11.74	$10.65	$10.84	$54.20	88,958
2015-09-28	$11.31	$11.45	$10.35	$11.21	$56.05	143,374
2015-09-25	$11.78	$12.84	$11.33	$11.55	$57.75	251,386
2015-09-24	$11.64	$12.09	$10.89	$11.33	$56.65	230,457
2015-09-23	$13.22	$13.44	$11.85	$11.97	$59.85	207,605
2015-09-22	$13.00	$13.95	$12.88	$13.46	$67.30	122,600
2015-09-21	$15.03	$15.10	$13.01	$13.20	$66.00	184,126
2015-09-18	$14.81	$15.44	$14.41	$14.62	$73.10	177,848
2015-09-17	$16.30	$16.38	$14.70	$15.08	$75.40	277,681
2015-09-16	$14.31	$16.73	$13.77	$15.94	$79.70	631,655
2015-09-15	$16.41	$16.71	$13.83	$13.94	$69.70	312,784
2015-09-14	$16.50	$17.32	$16.10	$16.41	$82.05	241,140
2015-09-11	$17.48	$18.00	$16.08	$16.43	$82.15	1,174,540
2015-09-10	$27.98	$29.17	$22.86	$23.00	$115.00	358,331
2015-09-09	$28.28	$29.20	$27.25	$27.84	$139.20	206,995
2015-09-08	$26.30	$28.75	$26.29	$26.65	$133.25	350,624
2015-09-04	$23.33	$25.77	$23.11	$25.77	$128.85	110,376
2015-09-03	$25.90	$27.27	$23.50	$23.89	$119.45	232,019
2015-09-02	$23.70	$25.76	$22.95	$24.78	$123.90	242,766
2015-09-01	$20.50	$23.50	$20.25	$22.36	$111.80	189,670
2015-08-31	$20.41	$23.65	$20.00	$21.90	$109.50	234,885

Energy Focus Inc (EFOI) Exchange: NASDAQ