Tarena International Inc (TEDU) Stock Profile

Data as of Aug. 22, 2025

$1.17 ($-0.13) -10.15%

Tarena International Inc - Daily Information

Click for more stock information on Tarena International Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$1.25
Previous Close	$1.17
High	$1.30
Low	$1.02
Adjusted Open	$1.25
Previous Adjusted Close	$1.17
Adjusted High	$1.30
Adjusted Low	$1.02

Invest in Tarena International Inc (TEDU)

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

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Tarena International Inc

Employee	Position
Shao Yun Han	Chairman
Ying Sun	Chief Executive Officer
Wing Kee Lau	Chief Financial Officer
Yong Ji Sun	Director
Amanda Wang	Investor Relations Contact
Hon Sang Lee	Independent Director
Lap Tat Wong	Independent Director
Jian Guang Li	Independent Director

Company Profile Tarena International Inc

Exchange: NASDAQ

IPO Date: April 3, 2014

Employees: 5,400

Sector: Consumer Defensive

Industry: Education & Training Services

Website: Tarena International Inc Website

Address: 11th Floor Block F, Office Building, No.1 Huizhi Street, Changping District, Beijing 102206, China

Historical Stock Data for Tarena International Inc (TEDU)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-22	$1.25	$1.30	$1.02	$1.17	$1.17	39,137
2023-12-21	$1.25	$1.30	$1.25	$1.30	$1.30	4,604
2023-12-20	$1.09	$1.25	$1.09	$1.25	$1.25	8,630
2023-12-19	$1.00	$1.07	$0.90	$1.06	$1.06	5,511
2023-12-18	$0.84	$1.03	$0.84	$1.00	$1.00	13,545
2023-12-15	$0.88	$0.88	$0.81	$0.81	$0.81	4,156
2023-12-14	$0.82	$0.90	$0.82	$0.90	$0.90	12,457
2023-12-13	$0.75	$0.97	$0.75	$0.85	$0.85	9,871
2023-12-12	$1.00	$1.00	$0.96	$0.96	$0.96	7,467
2023-12-11	$0.99	$1.04	$0.98	$1.00	$1.00	21,390
2023-12-08	$1.01	$1.02	$0.98	$1.01	$1.01	39,115
2023-12-07	$1.08	$1.08	$0.99	$0.99	$0.99	36,998
2023-12-06	$1.11	$1.12	$1.07	$1.12	$1.12	21,129
2023-12-05	$1.16	$1.21	$1.11	$1.21	$1.21	5,765
2023-12-04	$1.25	$1.32	$1.20	$1.23	$1.23	2,228
2023-12-01	$1.20	$1.22	$1.20	$1.22	$1.22	3,707
2023-11-30	$1.23	$1.26	$1.19	$1.19	$1.19	7,527
2023-11-29	$1.27	$1.29	$1.21	$1.23	$1.23	12,486
2023-11-28	$1.17	$1.37	$1.17	$1.25	$1.25	39,652
2023-11-27	$1.30	$1.33	$1.10	$1.14	$1.14	33,937
2023-11-24	$1.38	$1.38	$1.33	$1.33	$1.33	5,801
2023-11-22	$1.50	$1.76	$1.30	$1.38	$1.38	10,528
2023-11-21	$1.51	$1.70	$1.51	$1.52	$1.52	30,924
2023-11-20	$1.76	$1.76	$1.51	$1.61	$1.61	1,123
2023-11-17	$1.69	$1.69	$1.27	$1.50	$1.50	17,007
2023-11-16	$1.77	$1.77	$1.77	$1.77	$1.77	304
2023-11-15	$1.70	$1.70	$1.70	$1.70	$1.70	152
2023-11-14	$1.70	$1.75	$1.70	$1.70	$1.70	1,652
2023-11-13	$1.77	$1.77	$1.72	$1.72	$1.72	2,370
2023-11-10	$1.80	$1.80	$1.80	$1.80	$1.80	303
2023-11-09	$1.80	$1.83	$1.80	$1.83	$1.83	688
2023-11-08	$1.80	$1.82	$1.79	$1.82	$1.82	1,928
2023-11-07	$1.75	$1.80	$1.75	$1.80	$1.80	1,077
2023-11-06	$1.75	$1.80	$1.75	$1.80	$1.80	1,131
2023-11-03	$1.79	$1.83	$1.79	$1.83	$1.83	2,750
2023-11-02	$1.80	$1.80	$1.80	$1.80	$1.80	211
2023-11-01	$1.73	$1.73	$1.73	$1.73	$1.73	42
2023-10-31	$1.70	$1.74	$1.70	$1.73	$1.73	1,492
2023-10-30	$1.75	$1.80	$1.75	$1.75	$1.75	1,555
2023-10-27	$1.80	$1.80	$1.75	$1.75	$1.75	1,932
2023-10-26	$1.81	$1.81	$1.79	$1.80	$1.80	1,723
2023-10-25	$1.85	$1.85	$1.82	$1.82	$1.82	1,789
2023-10-24	$1.91	$1.91	$1.85	$1.85	$1.85	2,650
2023-10-23	$1.91	$1.91	$1.91	$1.91	$1.91	74
2023-10-20	$1.91	$1.92	$1.91	$1.91	$1.91	3,126
2023-10-19	$1.91	$1.93	$1.91	$1.91	$1.91	3,884
2023-10-18	$1.93	$1.93	$1.93	$1.93	$1.93	41
2023-10-17	$1.93	$1.93	$1.91	$1.93	$1.93	1,752
2023-10-16	$1.94	$1.94	$1.94	$1.94	$1.94	6
2023-10-13	$2.11	$2.12	$1.94	$1.94	$1.94	1,319
2023-10-12	$2.03	$2.12	$2.03	$2.12	$2.12	802
2023-10-11	$1.97	$1.97	$1.97	$1.97	$1.97	12
2023-10-10	$1.98	$1.98	$1.97	$1.97	$1.97	664
2023-10-09	$2.06	$2.06	$1.98	$1.98	$1.98	916
2023-10-06	$2.06	$2.06	$2.06	$2.06	$2.06	179
2023-10-05	$1.90	$1.90	$1.90	$1.90	$1.90	86
2023-10-04	$1.90	$1.90	$1.90	$1.90	$1.90	276
2023-10-03	$1.90	$1.90	$1.90	$1.90	$1.90	47
2023-10-02	$1.90	$1.90	$1.90	$1.90	$1.90	43
2023-09-29	$1.90	$1.92	$1.90	$1.90	$1.90	820
2023-09-28	$1.99	$2.05	$1.99	$2.05	$2.05	2,267
2023-09-27	$1.90	$1.90	$1.90	$1.90	$1.90	448
2023-09-26	$1.90	$1.90	$1.88	$1.88	$1.88	2,819
2023-09-25	$2.01	$2.01	$1.90	$1.90	$1.90	6,298
2023-09-22	$2.00	$2.27	$1.80	$2.27	$2.27	5,060
2023-09-21	$2.03	$2.03	$2.03	$2.03	$2.03	126
2023-09-20	$2.01	$2.03	$2.01	$2.03	$2.03	795
2023-09-19	$2.05	$2.08	$2.00	$2.00	$2.00	6,492
2023-09-18	$2.11	$2.11	$2.10	$2.10	$2.10	846
2023-09-15	$2.11	$2.15	$2.11	$2.15	$2.15	985
2023-09-14	$2.18	$2.30	$2.09	$2.18	$2.18	8,661
2023-09-13	$2.15	$2.32	$2.15	$2.16	$2.16	6,614
2023-09-12	$2.20	$2.20	$2.20	$2.20	$2.20	529
2023-09-11	$2.17	$2.17	$2.17	$2.17	$2.17	279
2023-09-08	$2.15	$2.34	$2.15	$2.17	$2.17	6,911
2023-09-07	$2.16	$2.33	$2.15	$2.23	$2.23	4,956
2023-09-06	$2.16	$2.32	$2.16	$2.23	$2.23	4,540
2023-09-05	$2.27	$2.44	$2.10	$2.42	$2.42	14,047
2023-09-01	$2.45	$2.45	$2.44	$2.44	$2.44	1,473
2023-08-31	$2.47	$2.47	$2.40	$2.40	$2.40	2,077
2023-08-30	$2.54	$2.54	$2.50	$2.50	$2.50	1,380
2023-08-29	$2.57	$2.57	$2.25	$2.49	$2.49	8,670
2023-08-28	$2.40	$2.58	$2.40	$2.53	$2.53	10,081
2023-08-25	$2.30	$2.30	$2.28	$2.28	$2.28	410
2023-08-24	$2.29	$2.30	$2.28	$2.28	$2.28	2,871
2023-08-23	$2.32	$2.38	$2.32	$2.37	$2.37	417
2023-08-22	$2.26	$2.26	$2.26	$2.26	$2.26	234
2023-08-21	$2.25	$2.26	$2.25	$2.26	$2.26	835
2023-08-18	$2.27	$2.40	$2.26	$2.38	$2.38	2,541
2023-08-17	$2.38	$2.38	$2.38	$2.38	$2.38	310
2023-08-16	$2.39	$2.39	$2.30	$2.30	$2.30	2,758
2023-08-15	$2.49	$2.49	$2.41	$2.48	$2.48	1,672
2023-08-14	$2.43	$2.43	$2.43	$2.43	$2.43	617
2023-08-11	$2.51	$2.51	$2.51	$2.51	$2.51	373
2023-08-10	$2.51	$2.51	$2.51	$2.51	$2.51	1,121
2023-08-09	$2.43	$2.55	$2.43	$2.55	$2.55	1,259
2023-08-08	$2.45	$2.54	$2.38	$2.54	$2.54	7,395
2023-08-07	$2.57	$2.58	$2.54	$2.58	$2.58	2,449
2023-08-04	$2.55	$2.59	$2.54	$2.57	$2.57	10,802
2023-08-03	$2.37	$2.37	$2.37	$2.37	$2.37	675
2023-08-02	$2.51	$2.54	$2.44	$2.54	$2.54	2,459
2023-08-01	$2.38	$2.51	$2.38	$2.45	$2.45	5,965
2023-07-31	$2.46	$2.49	$2.41	$2.41	$2.41	4,192
2023-07-28	$2.45	$2.45	$2.40	$2.45	$2.45	5,458
2023-07-27	$2.37	$2.41	$2.37	$2.40	$2.40	914
2023-07-26	$2.41	$2.46	$2.35	$2.35	$2.35	3,273
2023-07-25	$2.48	$2.48	$2.43	$2.43	$2.43	1,412
2023-07-24	$2.42	$2.43	$2.42	$2.43	$2.43	1,069
2023-07-21	$2.50	$2.50	$2.50	$2.50	$2.50	128
2023-07-20	$2.38	$2.50	$2.38	$2.50	$2.50	3,424
2023-07-19	$2.49	$2.50	$2.49	$2.50	$2.50	5,381
2023-07-18	$2.41	$2.49	$2.40	$2.41	$2.41	3,627
2023-07-17	$2.50	$2.57	$2.44	$2.44	$2.44	2,007
2023-07-14	$2.57	$2.58	$2.44	$2.50	$2.50	2,353
2023-07-13	$2.44	$2.52	$2.41	$2.44	$2.44	4,431
2023-07-12	$2.45	$2.47	$2.40	$2.47	$2.47	2,151
2023-07-11	$2.53	$2.53	$2.53	$2.53	$2.53	403
2023-07-10	$2.52	$2.52	$2.52	$2.52	$2.52	231
2023-07-07	$2.45	$2.52	$2.45	$2.52	$2.52	636
2023-07-06	$2.50	$2.55	$2.50	$2.50	$2.50	3,603
2023-07-05	$2.55	$2.58	$2.53	$2.53	$2.53	1,447
2023-07-03	$2.50	$2.61	$2.50	$2.61	$2.61	2,097
2023-06-30	$2.45	$2.45	$2.41	$2.43	$2.43	3,095
2023-06-29	$2.53	$2.55	$2.47	$2.47	$2.47	15,678
2023-06-28	$2.56	$2.57	$2.55	$2.55	$2.55	6,298
2023-06-27	$2.71	$2.71	$2.61	$2.64	$2.64	4,812
2023-06-26	$2.83	$2.88	$2.60	$2.66	$2.66	15,938
2023-06-23	$2.88	$2.88	$2.88	$2.88	$2.88	1
2023-06-22	$2.83	$2.88	$2.83	$2.88	$2.88	3,524
2023-06-21	$2.94	$2.94	$2.85	$2.91	$2.91	4,245
2023-06-20	$3.12	$3.16	$2.87	$2.87	$2.87	36,465
2023-06-16	$3.16	$3.18	$3.15	$3.15	$3.15	2,910
2023-06-15	$3.25	$3.25	$3.12	$3.18	$3.18	12,144
2023-06-14	$3.21	$3.69	$3.20	$3.32	$3.32	23,830
2023-06-13	$4.02	$4.02	$3.25	$3.25	$3.25	21,268
2023-06-12	$3.40	$4.04	$3.18	$4.04	$4.04	20,402
2023-06-09	$3.25	$3.52	$3.25	$3.52	$3.52	4,605
2023-06-08	$3.61	$3.61	$3.32	$3.45	$3.45	5,313
2023-06-07	$3.13	$3.64	$3.13	$3.61	$3.61	19,417
2023-06-06	$3.25	$3.25	$3.25	$3.25	$3.25	1,018
2023-06-05	$3.15	$3.15	$3.10	$3.10	$3.10	1,297
2023-06-02	$3.21	$3.24	$3.09	$3.13	$3.13	2,299
2023-06-01	$3.15	$3.15	$3.15	$3.15	$3.15	367
2023-05-31	$3.15	$3.21	$3.15	$3.21	$3.21	1,879
2023-05-30	$3.10	$3.24	$3.09	$3.18	$3.18	2,334
2023-05-26	$3.17	$3.19	$3.17	$3.19	$3.19	3,195
2023-05-25	$3.17	$3.27	$3.17	$3.21	$3.21	2,081
2023-05-24	$3.37	$3.44	$3.37	$3.37	$3.37	3,143
2023-05-23	$3.31	$3.47	$3.31	$3.36	$3.36	2,869
2023-05-22	$3.51	$3.51	$3.42	$3.49	$3.49	8,389
2023-05-19	$3.22	$3.22	$3.22	$3.22	$3.22	5
2023-05-18	$3.31	$3.31	$3.21	$3.22	$3.22	637
2023-05-17	$3.10	$3.27	$3.08	$3.20	$3.20	6,374
2023-05-16	$3.20	$3.35	$3.08	$3.12	$3.12	7,412
2023-05-15	$2.91	$3.43	$2.91	$3.24	$3.24	11,057
2023-05-12	$2.97	$3.01	$2.90	$2.90	$2.90	6,403
2023-05-11	$2.97	$2.98	$2.97	$2.97	$2.97	1,424
2023-05-10	$3.21	$3.22	$3.00	$3.00	$3.00	10,362
2023-05-09	$3.16	$3.34	$3.15	$3.20	$3.20	5,319
2023-05-08	$3.49	$3.49	$3.13	$3.13	$3.13	16,619
2023-05-05	$3.46	$3.59	$3.46	$3.48	$3.48	5,810
2023-05-04	$3.46	$3.65	$3.44	$3.44	$3.44	18,777
2023-05-03	$3.50	$3.62	$3.48	$3.51	$3.51	9,429
2023-05-02	$4.10	$4.18	$3.57	$3.71	$3.71	33,631
2023-05-01	$3.47	$6.20	$3.47	$4.01	$4.01	293,723
2023-04-28	$3.40	$3.57	$3.39	$3.57	$3.57	4,262
2023-04-27	$3.46	$3.46	$3.39	$3.45	$3.45	2,693
2023-04-26	$3.51	$3.61	$3.51	$3.58	$3.58	2,733
2023-04-25	$3.80	$3.80	$3.53	$3.60	$3.60	3,301
2023-04-24	$3.68	$3.78	$3.68	$3.78	$3.78	4,415
2023-04-21	$3.68	$3.75	$3.67	$3.68	$3.68	829
2023-04-20	$3.48	$3.70	$3.48	$3.60	$3.60	1,568
2023-04-19	$4.00	$4.00	$3.51	$3.51	$3.51	3,777
2023-04-18	$3.80	$4.09	$3.80	$3.90	$3.90	7,424
2023-04-17	$3.40	$3.90	$3.40	$3.69	$3.69	5,851
2023-04-14	$3.37	$3.53	$3.16	$3.46	$3.46	3,496
2023-04-13	$3.29	$3.50	$3.29	$3.49	$3.49	5,974
2023-04-12	$3.20	$3.30	$3.20	$3.30	$3.30	2,760
2023-04-11	$3.12	$3.33	$3.12	$3.33	$3.33	14,311
2023-04-10	$3.21	$3.50	$3.11	$3.16	$3.16	16,375
2023-04-06	$3.27	$3.30	$3.27	$3.28	$3.28	1,652
2023-04-05	$3.50	$3.50	$3.20	$3.35	$3.35	3,665
2023-04-04	$3.55	$3.55	$3.41	$3.41	$3.41	2,280
2023-04-03	$3.27	$3.83	$3.27	$3.60	$3.60	5,334
2023-03-31	$3.10	$3.32	$2.73	$3.29	$3.29	25,391
2023-03-30	$3.80	$3.80	$2.81	$3.10	$3.10	32,985
2023-03-29	$3.61	$3.62	$3.61	$3.62	$3.62	369
2023-03-28	$3.75	$3.79	$3.75	$3.79	$3.79	2,720
2023-03-27	$3.60	$3.94	$3.60	$3.82	$3.82	11,118
2023-03-24	$3.73	$3.75	$3.53	$3.53	$3.53	1,659
2023-03-23	$3.75	$3.77	$3.67	$3.70	$3.70	4,111
2023-03-22	$3.80	$3.81	$3.75	$3.75	$3.75	2,329
2023-03-21	$4.04	$4.18	$3.76	$3.90	$3.90	4,925
2023-03-20	$4.11	$4.11	$4.09	$4.10	$4.10	4,185
2023-03-17	$3.95	$4.30	$3.95	$4.30	$4.30	2,199
2023-03-16	$4.00	$4.00	$3.88	$3.88	$3.88	805
2023-03-15	$4.03	$4.03	$4.00	$4.00	$4.00	3,699
2023-03-14	$4.44	$4.44	$4.01	$4.01	$4.01	5,250
2023-03-13	$4.75	$4.75	$4.41	$4.41	$4.41	4,061
2023-03-10	$4.76	$4.76	$4.69	$4.69	$4.69	603
2023-03-09	$4.63	$4.65	$4.61	$4.61	$4.61	2,756
2023-03-08	$4.78	$4.85	$4.61	$4.63	$4.63	5,785
2023-03-07	$4.62	$4.89	$4.62	$4.87	$4.87	3,094
2023-03-06	$4.70	$4.70	$4.70	$4.70	$4.70	491
2023-03-03	$4.72	$4.73	$4.70	$4.70	$4.70	969
2023-03-02	$4.72	$4.72	$4.61	$4.61	$4.61	1,759
2023-03-01	$4.89	$4.90	$4.72	$4.72	$4.72	8,047
2023-02-28	$5.04	$5.39	$4.86	$4.86	$4.86	11,112
2023-02-27	$5.58	$5.58	$5.00	$5.00	$5.00	11,260
2023-02-24	$5.30	$5.49	$5.10	$5.49	$5.49	2,147
2023-02-23	$5.20	$5.58	$5.11	$5.55	$5.55	13,850
2023-02-22	$5.10	$5.24	$5.10	$5.24	$5.24	1,618
2023-02-21	$5.23	$5.32	$5.23	$5.26	$5.26	1,688
2023-02-17	$5.42	$5.46	$5.26	$5.26	$5.26	1,735
2023-02-16	$5.55	$5.55	$5.17	$5.23	$5.23	4,576
2023-02-15	$5.57	$5.61	$5.49	$5.49	$5.49	2,246
2023-02-14	$5.60	$5.60	$5.39	$5.39	$5.39	1,776
2023-02-13	$5.54	$5.75	$5.52	$5.75	$5.75	1,735
2023-02-10	$5.74	$5.87	$5.54	$5.64	$5.64	8,880
2023-02-09	$5.62	$5.90	$5.60	$5.89	$5.89	6,535
2023-02-08	$5.71	$5.80	$5.62	$5.79	$5.79	1,800
2023-02-07	$5.69	$5.84	$5.64	$5.74	$5.74	16,269
2023-02-06	$5.73	$5.84	$5.61	$5.84	$5.84	3,002
2023-02-03	$5.66	$5.80	$5.66	$5.80	$5.80	3,244
2023-02-02	$5.66	$5.92	$5.65	$5.80	$5.80	3,678
2023-02-01	$5.96	$5.98	$5.73	$5.85	$5.85	4,345
2023-01-31	$5.64	$5.97	$5.64	$5.82	$5.82	10,212
2023-01-30	$5.54	$5.98	$5.54	$5.64	$5.64	3,234
2023-01-27	$5.83	$6.00	$5.61	$5.61	$5.61	2,349
2023-01-26	$5.99	$6.00	$5.75	$5.77	$5.77	9,397
2023-01-25	$5.70	$5.80	$5.69	$5.69	$5.69	2,635
2023-01-24	$5.75	$5.75	$5.60	$5.70	$5.70	2,804
2023-01-23	$5.76	$5.76	$5.41	$5.69	$5.69	5,033
2023-01-20	$5.64	$5.70	$5.46	$5.70	$5.70	6,020
2023-01-19	$5.32	$5.36	$5.32	$5.36	$5.36	1,416
2023-01-18	$5.69	$5.69	$5.39	$5.56	$5.56	6,510
2023-01-17	$5.37	$5.70	$5.37	$5.61	$5.61	6,698
2023-01-13	$5.01	$5.36	$4.70	$5.36	$5.36	16,322
2023-01-12	$5.12	$5.23	$4.67	$5.21	$5.21	13,139
2023-01-11	$5.17	$5.40	$4.65	$5.29	$5.29	18,221
2023-01-10	$5.22	$5.32	$4.90	$5.04	$5.04	5,389
2023-01-09	$5.25	$5.40	$4.92	$5.22	$5.22	4,853
2023-01-06	$5.05	$5.18	$4.92	$5.03	$5.03	3,507
2023-01-05	$4.85	$5.00	$4.83	$5.00	$5.00	4,882
2023-01-04	$4.97	$4.97	$4.97	$4.97	$4.97	421
2023-01-03	$4.56	$5.14	$4.55	$5.02	$5.02	11,020
2022-12-30	$4.26	$4.70	$4.26	$4.67	$4.67	4,308
2022-12-29	$4.62	$4.74	$4.60	$4.60	$4.60	3,145
2022-12-28	$4.95	$4.95	$4.87	$4.87	$4.87	602
2022-12-27	$4.51	$4.98	$4.51	$4.98	$4.98	1,132
2022-12-23	$4.94	$4.94	$4.49	$4.69	$4.69	2,296
2022-12-22	$5.15	$5.35	$5.00	$5.02	$5.02	14,989
2022-12-21	$4.89	$5.20	$4.88	$5.00	$5.00	2,158
2022-12-20	$4.70	$5.00	$4.70	$5.00	$5.00	2,728
2022-12-19	$4.81	$4.99	$4.81	$4.98	$4.98	981
2022-12-16	$4.75	$4.84	$4.75	$4.81	$4.81	784
2022-12-15	$5.00	$5.00	$4.59	$4.59	$4.59	2,804
2022-12-14	$5.10	$5.10	$5.10	$5.10	$5.10	269
2022-12-13	$4.85	$5.11	$4.81	$5.10	$5.10	4,790
2022-12-12	$5.01	$5.01	$5.01	$5.01	$5.01	755
2022-12-09	$5.26	$5.39	$5.23	$5.39	$5.39	3,962
2022-12-08	$5.05	$5.42	$5.05	$5.22	$5.22	8,254
2022-12-07	$5.14	$5.14	$5.14	$5.14	$5.14	141
2022-12-06	$5.42	$5.42	$5.14	$5.14	$5.14	2,096
2022-12-05	$5.27	$5.56	$4.96	$5.00	$5.00	13,279
2022-12-02	$5.38	$5.40	$4.85	$5.38	$5.38	41,917
2022-12-01	$5.31	$5.39	$5.31	$5.34	$5.34	2,159
2022-11-30	$5.35	$5.78	$4.84	$5.48	$5.48	10,633
2022-11-29	$5.63	$5.91	$5.63	$5.89	$5.89	12,770
2022-11-28	$5.12	$5.63	$5.06	$5.60	$5.60	19,698
2022-11-25	$5.31	$5.33	$4.78	$5.28	$5.28	4,103
2022-11-23	$4.75	$5.15	$4.75	$5.08	$5.08	8,303
2022-11-22	$4.62	$5.16	$4.62	$5.15	$5.15	10,446
2022-11-21	$4.67	$4.77	$4.56	$4.77	$4.77	1,729
2022-11-18	$4.72	$4.85	$4.57	$4.58	$4.58	4,031
2022-11-17	$4.58	$4.66	$4.58	$4.58	$4.58	1,970
2022-11-16	$4.52	$4.79	$4.52	$4.58	$4.58	3,551
2022-11-15	$4.99	$4.99	$4.51	$4.54	$4.54	7,648
2022-11-14	$4.92	$4.92	$4.92	$4.92	$4.92	1,077
2022-11-11	$4.68	$5.10	$4.23	$4.98	$4.98	18,793
2022-11-10	$4.66	$4.85	$4.66	$4.79	$4.79	2,475
2022-11-09	$5.02	$5.02	$4.51	$4.70	$4.70	8,128
2022-11-08	$5.20	$5.30	$5.08	$5.11	$5.11	3,162
2022-11-07	$5.00	$5.81	$5.00	$5.23	$5.23	49,564
2022-11-04	$5.74	$5.75	$5.36	$5.36	$5.36	8,990
2022-11-03	$5.44	$5.75	$5.41	$5.56	$5.56	4,851
2022-11-02	$5.49	$5.91	$5.43	$5.68	$5.68	14,156
2022-11-01	$4.67	$5.50	$4.67	$5.49	$5.49	19,629
2022-10-31	$4.39	$4.68	$4.39	$4.64	$4.64	18,567
2022-10-28	$4.16	$4.61	$4.16	$4.61	$4.61	15,446
2022-10-27	$4.27	$4.27	$4.13	$4.13	$4.13	4,708
2022-10-26	$3.94	$4.41	$3.91	$4.13	$4.13	19,002
2022-10-25	$4.05	$4.28	$3.91	$3.92	$3.92	7,044
2022-10-24	$4.00	$4.28	$3.89	$3.93	$3.93	12,338
2022-10-21	$4.13	$4.36	$3.98	$4.16	$4.16	18,179
2022-10-20	$4.47	$4.47	$3.97	$4.16	$4.16	20,763
2022-10-19	$4.47	$4.60	$4.45	$4.45	$4.45	3,195
2022-10-18	$4.47	$4.64	$4.46	$4.47	$4.47	1,839
2022-10-17	$4.65	$4.72	$4.48	$4.48	$4.48	13,294
2022-10-14	$4.72	$4.90	$4.56	$4.69	$4.69	8,681
2022-10-13	$4.65	$4.76	$4.60	$4.75	$4.75	6,361
2022-10-12	$5.35	$5.46	$4.45	$4.55	$4.55	41,134
2022-10-11	$5.80	$5.80	$5.41	$5.66	$5.66	44,690
2022-10-10	$5.83	$5.99	$5.80	$5.87	$5.87	5,068
2022-10-07	$6.14	$6.45	$5.83	$5.90	$5.90	47,163
2022-10-06	$5.91	$6.22	$5.91	$6.09	$6.09	12,667
2022-10-05	$5.96	$6.16	$5.67	$5.80	$5.80	16,113
2022-10-04	$5.80	$6.15	$5.80	$6.05	$6.05	16,719
2022-10-03	$6.06	$6.21	$6.00	$6.03	$6.03	9,449
2022-09-30	$6.05	$6.15	$6.00	$6.15	$6.15	1,324
2022-09-29	$6.10	$6.24	$6.00	$6.05	$6.05	18,532
2022-09-28	$6.30	$6.56	$6.01	$6.08	$6.08	22,503
2022-09-27	$6.99	$7.10	$6.47	$6.85	$6.85	26,536
2022-09-26	$6.41	$6.90	$6.31	$6.81	$6.81	10,478
2022-09-23	$6.19	$6.35	$6.04	$6.34	$6.34	31,558
2022-09-22	$6.43	$6.68	$6.00	$6.19	$6.19	50,452
2022-09-21	$6.42	$6.58	$6.30	$6.30	$6.30	22,354
2022-09-20	$6.25	$7.05	$6.08	$6.36	$6.36	44,397
2022-09-19	$5.98	$6.63	$5.50	$6.44	$6.44	53,762
2022-09-16	$6.67	$6.73	$6.26	$6.26	$6.26	38,470
2022-09-15	$7.12	$7.42	$6.56	$6.83	$6.83	96,858
2022-09-14	$7.32	$7.33	$7.12	$7.12	$7.12	11,462
2022-09-13	$7.25	$7.49	$7.25	$7.37	$7.37	5,798
2022-09-12	$7.25	$7.50	$7.14	$7.39	$7.39	12,732
2022-09-09	$7.22	$7.54	$7.22	$7.30	$7.30	11,493
2022-09-08	$7.25	$7.48	$7.24	$7.33	$7.33	6,322
2022-09-07	$6.92	$7.40	$6.92	$7.25	$7.25	12,146
2022-09-06	$7.22	$7.36	$6.91	$6.91	$6.91	47,033
2022-09-02	$7.57	$7.63	$6.66	$7.54	$7.54	60,061
2022-09-01	$7.69	$7.77	$6.80	$7.56	$7.56	43,267
2022-08-31	$7.63	$7.94	$7.63	$7.77	$7.77	35,271
2022-08-30	$7.99	$7.99	$7.35	$7.80	$7.80	33,543
2022-08-29	$7.36	$8.25	$7.19	$7.93	$7.93	72,123
2022-08-26	$6.96	$7.98	$6.95	$7.98	$7.98	281,624
2022-08-25	$6.40	$6.88	$6.40	$6.83	$6.83	24,913
2022-08-24	$5.41	$6.73	$5.00	$6.41	$6.41	29,394
2022-08-23	$6.79	$6.95	$6.71	$6.72	$6.72	32,952
2022-08-22	$6.26	$6.84	$6.26	$6.79	$6.79	27,363
2022-08-19	$6.35	$6.40	$6.20	$6.34	$6.34	24,420
2022-08-18	$6.40	$6.40	$6.12	$6.34	$6.34	11,515
2022-08-17	$6.36	$6.59	$6.18	$6.45	$6.45	17,407
2022-08-16	$5.85	$6.77	$5.85	$6.35	$6.35	97,102
2022-08-15	$6.16	$6.28	$5.67	$5.69	$5.69	53,065
2022-08-12	$5.88	$6.20	$5.78	$6.12	$6.12	13,700
2022-08-11	$5.59	$5.99	$5.59	$5.91	$5.91	17,563
2022-08-10	$5.51	$5.61	$5.43	$5.52	$5.52	1,716
2022-08-09	$5.49	$5.54	$5.47	$5.50	$5.50	3,122
2022-08-08	$5.40	$5.61	$5.40	$5.60	$5.60	11,435
2022-08-05	$5.51	$5.54	$5.27	$5.50	$5.50	24,614
2022-08-04	$5.46	$5.60	$5.41	$5.60	$5.60	12,461
2022-08-03	$5.49	$5.65	$5.36	$5.60	$5.60	34,178
2022-08-02	$5.45	$5.46	$5.36	$5.37	$5.37	7,155
2022-08-01	$5.68	$5.75	$5.41	$5.49	$5.49	5,275
2022-07-29	$5.58	$5.86	$5.50	$5.59	$5.59	33,737
2022-07-28	$5.27	$5.60	$5.12	$5.60	$5.60	9,144
2022-07-27	$5.07	$5.34	$4.94	$5.27	$5.27	45,833
2022-07-26	$5.20	$5.20	$5.01	$5.04	$5.04	12,057
2022-07-25	$5.11	$5.25	$5.11	$5.13	$5.13	15,631
2022-07-22	$4.82	$5.05	$4.82	$5.05	$5.05	6,851
2022-07-21	$5.11	$5.22	$4.89	$4.91	$4.91	16,745
2022-07-20	$4.64	$5.26	$4.62	$4.86	$4.86	16,277
2022-07-19	$4.59	$4.80	$4.59	$4.66	$4.66	6,898
2022-07-18	$4.36	$4.63	$4.36	$4.57	$4.57	8,251
2022-07-15	$4.93	$4.93	$4.40	$4.40	$4.40	16,445
2022-07-14	$4.70	$4.85	$4.46	$4.66	$4.66	8,582
2022-07-13	$4.15	$4.89	$4.15	$4.60	$4.60	19,159
2022-07-12	$4.53	$4.61	$4.01	$4.15	$4.15	52,195
2022-07-11	$5.20	$5.40	$4.58	$4.63	$4.63	36,303
2022-07-08	$6.06	$6.06	$5.30	$5.30	$5.30	53,095
2022-07-07	$5.40	$6.40	$5.40	$5.91	$5.91	46,648
2022-07-06	$6.80	$7.39	$5.60	$5.61	$5.61	128,152
2022-07-05	$6.13	$6.67	$6.04	$6.67	$6.67	43,702
2022-07-01	$5.83	$6.08	$5.83	$6.06	$6.06	12,189
2022-06-30	$5.69	$6.00	$5.69	$5.99	$5.99	26,079
2022-06-29	$5.43	$6.05	$5.25	$5.98	$5.98	159,242
2022-06-28	$4.76	$5.45	$4.76	$5.24	$5.24	44,777
2022-06-27	$4.67	$4.87	$4.66	$4.79	$4.79	17,401
2022-06-24	$4.93	$5.00	$4.71	$4.79	$4.79	46,139
2022-06-23	$4.97	$4.97	$4.70	$4.89	$4.89	14,047
2022-06-22	$4.69	$4.90	$4.61	$4.76	$4.76	25,088
2022-06-21	$4.32	$4.62	$4.32	$4.39	$4.39	10,287
2022-06-17	$4.27	$4.65	$4.27	$4.27	$4.27	5,529
2022-06-16	$4.38	$4.50	$4.24	$4.27	$4.27	8,258
2022-06-15	$4.68	$4.68	$4.21	$4.38	$4.38	19,356
2022-06-14	$4.16	$4.33	$4.06	$4.15	$4.15	16,550
2022-06-13	$4.07	$4.31	$3.93	$4.28	$4.28	15,397
2022-06-10	$4.63	$4.70	$4.34	$4.40	$4.40	33,615
2022-06-09	$4.30	$4.60	$4.30	$4.59	$4.59	40,403
2022-06-08	$3.93	$4.66	$3.93	$4.47	$4.47	87,986
2022-06-07	$3.55	$3.93	$3.55	$3.87	$3.87	30,844
2022-06-06	$3.47	$3.75	$3.40	$3.58	$3.58	34,421
2022-06-03	$3.20	$3.45	$3.20	$3.41	$3.41	61,461
2022-06-02	$3.19	$3.25	$3.16	$3.20	$3.20	28,302
2022-06-01	$2.89	$3.17	$2.89	$3.15	$3.15	15,312
2022-05-31	$2.88	$3.13	$2.88	$3.10	$3.10	58,206
2022-05-27	$2.87	$2.91	$2.83	$2.89	$2.89	12,995
2022-05-26	$2.92	$2.92	$2.92	$2.92	$2.92	181
2022-05-25	$2.87	$2.94	$2.87	$2.92	$2.92	8,610
2022-05-24	$2.76	$2.89	$2.76	$2.88	$2.88	15,408
2022-05-23	$2.76	$2.97	$2.69	$2.86	$2.86	19,864
2022-05-20	$2.94	$3.14	$2.87	$2.87	$2.87	24,522
2022-05-19	$2.97	$3.15	$2.88	$3.14	$3.14	34,124
2022-05-18	$2.66	$2.98	$2.66	$2.98	$2.98	16,975
2022-05-17	$2.32	$2.90	$2.32	$2.83	$2.83	350,062
2022-05-16	$2.21	$2.37	$2.21	$2.35	$2.35	7,344
2022-05-13	$2.15	$2.28	$2.15	$2.28	$2.28	29,882
2022-05-12	$2.23	$2.25	$2.16	$2.20	$2.20	16,113
2022-05-11	$2.08	$2.27	$2.07	$2.27	$2.27	33,366
2022-05-10	$2.09	$2.20	$2.09	$2.20	$2.20	4,261
2022-05-09	$2.16	$2.28	$2.16	$2.21	$2.21	6,161
2022-05-06	$2.12	$2.29	$2.10	$2.28	$2.28	9,600
2022-05-05	$2.18	$2.20	$2.15	$2.20	$2.20	4,945
2022-05-04	$2.24	$2.24	$2.24	$2.24	$2.24	738
2022-05-03	$2.21	$2.24	$2.07	$2.24	$2.24	8,085
2022-05-02	$2.10	$2.14	$2.06	$2.14	$2.14	5,498
2022-04-29	$2.27	$2.27	$2.15	$2.15	$2.15	7,871
2022-04-28	$2.16	$2.25	$2.16	$2.25	$2.25	5,518
2022-04-27	$2.21	$2.32	$2.21	$2.25	$2.25	14,754
2022-04-26	$2.31	$2.39	$2.27	$2.27	$2.27	10,738
2022-04-25	$2.25	$2.39	$2.25	$2.35	$2.35	5,940
2022-04-22	$2.28	$2.39	$2.25	$2.27	$2.27	9,723
2022-04-21	$2.28	$2.48	$2.26	$2.43	$2.43	7,834
2022-04-20	$2.43	$2.50	$2.25	$2.25	$2.25	31,771
2022-04-19	$2.50	$2.52	$2.30	$2.32	$2.32	13,442
2022-04-18	$2.27	$2.50	$2.27	$2.46	$2.46	9,590
2022-04-14	$2.28	$2.42	$2.28	$2.42	$2.42	6,536
2022-04-13	$2.48	$2.49	$2.36	$2.40	$2.40	11,224
2022-04-12	$2.35	$2.55	$2.17	$2.50	$2.50	44,643
2022-04-11	$2.30	$2.45	$2.25	$2.30	$2.30	25,253
2022-04-08	$2.45	$2.54	$2.30	$2.30	$2.30	5,667
2022-04-07	$2.45	$2.53	$2.45	$2.53	$2.53	4,295
2022-04-06	$2.48	$2.55	$2.47	$2.48	$2.48	9,177
2022-04-05	$2.44	$2.55	$2.44	$2.55	$2.55	14,736
2022-04-04	$2.52	$2.55	$2.52	$2.55	$2.55	33,141
2022-04-01	$2.49	$2.55	$2.41	$2.55	$2.55	20,646
2022-03-31	$2.43	$2.50	$2.32	$2.47	$2.47	23,190
2022-03-30	$2.17	$2.46	$2.16	$2.40	$2.40	24,416
2022-03-29	$2.20	$2.30	$2.10	$2.10	$2.10	32,896
2022-03-28	$2.26	$2.39	$2.18	$2.22	$2.22	12,295
2022-03-25	$2.22	$2.36	$2.16	$2.18	$2.18	11,839
2022-03-24	$2.41	$2.51	$2.32	$2.38	$2.38	32,438
2022-03-23	$2.34	$2.60	$2.34	$2.38	$2.38	93,919
2022-03-22	$2.45	$2.55	$2.35	$2.35	$2.35	26,200
2022-03-21	$2.70	$2.71	$2.45	$2.45	$2.45	31,936
2022-03-18	$2.49	$2.68	$2.47	$2.65	$2.65	82,647
2022-03-17	$2.49	$2.55	$2.43	$2.43	$2.43	36,133
2022-03-16	$2.50	$2.55	$2.40	$2.49	$2.49	50,683
2022-03-15	$2.05	$2.38	$2.05	$2.38	$2.38	22,560
2022-03-14	$2.39	$2.50	$1.89	$1.98	$1.98	42,318
2022-03-11	$2.39	$2.55	$2.37	$2.43	$2.43	25,966
2022-03-10	$2.42	$2.53	$2.32	$2.41	$2.41	10,724
2022-03-09	$2.65	$2.65	$2.39	$2.40	$2.40	18,245
2022-03-08	$2.39	$2.52	$2.39	$2.52	$2.52	4,616
2022-03-07	$2.51	$2.57	$2.36	$2.40	$2.40	39,066
2022-03-04	$2.50	$2.61	$2.41	$2.50	$2.50	128,420
2022-03-03	$2.52	$2.69	$2.51	$2.52	$2.52	5,316
2022-03-02	$2.67	$2.67	$2.57	$2.57	$2.57	2,409
2022-03-01	$2.45	$2.71	$2.40	$2.68	$2.68	21,146
2022-02-28	$2.57	$2.80	$2.50	$2.50	$2.50	27,489
2022-02-25	$2.50	$2.63	$2.50	$2.56	$2.56	15,020
2022-02-24	$2.35	$2.50	$2.27	$2.41	$2.41	29,114
2022-02-23	$2.67	$2.68	$2.43	$2.56	$2.56	23,487
2022-02-22	$2.73	$2.83	$2.45	$2.55	$2.55	47,353
2022-02-18	$2.96	$2.96	$2.65	$2.80	$2.80	26,046
2022-02-17	$2.94	$2.99	$2.80	$2.96	$2.96	37,888
2022-02-16	$2.94	$2.95	$2.79	$2.95	$2.95	41,340
2022-02-15	$2.72	$3.15	$2.72	$2.83	$2.83	61,303
2022-02-14	$3.31	$3.31	$2.65	$2.81	$2.81	93,632
2022-02-11	$3.25	$3.29	$3.11	$3.26	$3.26	49,741
2022-02-10	$2.89	$3.21	$2.83	$3.21	$3.21	93,597
2022-02-09	$2.55	$2.97	$2.55	$2.94	$2.94	96,809
2022-02-08	$2.55	$2.60	$2.52	$2.59	$2.59	27,535
2022-02-07	$2.53	$2.55	$2.46	$2.53	$2.53	34,388
2022-02-04	$2.22	$2.48	$2.22	$2.45	$2.45	40,613
2022-02-03	$2.17	$2.38	$2.14	$2.35	$2.35	43,692
2022-02-02	$2.32	$2.32	$2.18	$2.23	$2.23	36,704
2022-02-01	$2.21	$2.41	$2.21	$2.31	$2.31	106,570
2022-01-31	$2.11	$2.20	$2.01	$2.18	$2.18	59,325
2022-01-28	$1.92	$2.06	$1.92	$2.00	$2.00	73,092
2022-01-27	$1.94	$2.01	$1.91	$1.96	$1.96	53,762
2022-01-26	$1.90	$1.97	$1.90	$1.91	$1.91	65,105
2022-01-25	$1.87	$1.94	$1.82	$1.89	$1.89	85,811
2022-01-24	$1.83	$1.92	$1.70	$1.87	$1.87	67,482
2022-01-21	$1.82	$1.90	$1.82	$1.85	$1.85	41,797
2022-01-20	$1.97	$2.06	$1.84	$1.86	$1.86	81,161
2022-01-19	$1.96	$2.13	$1.91	$2.03	$2.03	114,194
2022-01-18	$1.78	$1.93	$1.78	$1.91	$1.91	75,697
2022-01-14	$1.67	$1.82	$1.67	$1.81	$1.81	78,697
2022-01-13	$1.68	$1.74	$1.62	$1.69	$1.69	105,441
2022-01-12	$1.79	$1.83	$1.67	$1.71	$1.71	103,572
2022-01-11	$1.77	$1.93	$1.73	$1.76	$1.76	119,279
2022-01-10	$1.90	$2.00	$1.76	$1.81	$1.81	100,049
2022-01-07	$1.94	$2.05	$1.91	$1.91	$1.91	97,199
2022-01-06	$1.88	$2.00	$1.85	$1.95	$1.95	167,058
2022-01-05	$1.88	$1.95	$1.77	$1.94	$1.94	153,714
2022-01-04	$1.80	$1.89	$1.77	$1.88	$1.88	41,767
2022-01-03	$1.74	$1.83	$1.61	$1.83	$1.83	332,696
2021-12-31	$1.86	$2.20	$1.80	$1.84	$1.84	4,564,332
2021-12-30	$1.61	$1.75	$1.61	$1.69	$1.69	145,670
2021-12-29	$1.65	$1.73	$1.52	$1.62	$1.62	137,565
2021-12-28	$1.75	$1.80	$1.61	$1.68	$1.68	134,909
2021-12-27	$1.54	$1.94	$1.50	$1.75	$1.75	548,474
2021-12-23	$1.66	$1.71	$1.46	$1.47	$1.47	213,885
2021-12-22	$0.35	$0.37	$0.33	$0.33	$1.66	70,104
2021-12-21	$0.46	$0.46	$0.35	$0.36	$1.78	670,901
2021-12-20	$0.41	$0.43	$0.40	$0.40	$2.02	26,841
2021-12-17	$0.43	$0.46	$0.41	$0.43	$2.15	60,748
2021-12-16	$0.43	$0.44	$0.40	$0.42	$2.09	49,831
2021-12-15	$0.45	$0.45	$0.39	$0.41	$2.07	92,826
2021-12-14	$0.49	$0.49	$0.44	$0.45	$2.25	77,410
2021-12-13	$0.54	$0.55	$0.48	$0.49	$2.46	68,385
2021-12-10	$0.57	$0.58	$0.52	$0.54	$2.70	29,154
2021-12-09	$0.55	$0.61	$0.52	$0.56	$2.81	82,454
2021-12-08	$0.52	$0.58	$0.52	$0.53	$2.66	89,570
2021-12-07	$0.58	$0.60	$0.50	$0.51	$2.55	126,115
2021-12-06	$0.70	$0.70	$0.50	$0.55	$2.75	110,967
2021-12-03	$0.70	$0.70	$0.67	$0.70	$3.48	107,219
2021-12-02	$0.71	$0.71	$0.64	$0.70	$3.50	38,680
2021-12-01	$0.70	$0.72	$0.66	$0.71	$3.55	120,522
2021-11-30	$0.70	$0.77	$0.70	$0.74	$3.70	97,155
2021-11-29	$0.71	$0.75	$0.71	$0.74	$3.72	60,123
2021-11-26	$0.74	$0.75	$0.70	$0.70	$3.51	97,086
2021-11-24	$0.70	$0.75	$0.69	$0.74	$3.68	74,826
2021-11-23	$0.72	$0.78	$0.68	$0.72	$3.59	139,805
2021-11-22	$0.74	$0.79	$0.66	$0.78	$3.90	238,812
2021-11-19	$0.64	$0.73	$0.62	$0.73	$3.64	103,505
2021-11-18	$0.71	$0.71	$0.60	$0.67	$3.36	200,214
2021-11-17	$0.73	$0.73	$0.70	$0.70	$3.49	65,067
2021-11-16	$0.75	$0.76	$0.68	$0.74	$3.71	189,489
2021-11-15	$0.81	$0.82	$0.76	$0.77	$3.83	63,543
2021-11-12	$0.80	$0.82	$0.80	$0.80	$4.00	13,412
2021-11-11	$0.79	$0.83	$0.78	$0.80	$4.00	24,964
2021-11-10	$0.81	$0.81	$0.78	$0.78	$3.92	30,406
2021-11-09	$0.82	$0.84	$0.78	$0.81	$4.06	51,177
2021-11-08	$0.85	$0.88	$0.78	$0.82	$4.09	110,477
2021-11-05	$0.82	$0.82	$0.78	$0.81	$4.04	73,031
2021-11-04	$0.84	$0.85	$0.78	$0.82	$4.10	123,591
2021-11-03	$0.88	$0.92	$0.80	$0.80	$4.00	104,082
2021-11-02	$0.81	$1.02	$0.80	$0.88	$4.40	198,356
2021-11-01	$0.88	$0.88	$0.74	$0.86	$4.30	392,548
2021-10-29	$0.95	$0.95	$0.86	$0.87	$4.36	115,942
2021-10-28	$1.06	$1.06	$0.94	$0.95	$4.75	158,496
2021-10-27	$1.13	$1.18	$1.04	$1.05	$5.25	207,757
2021-10-26	$1.16	$1.21	$1.06	$1.08	$5.40	147,667
2021-10-25	$1.04	$1.33	$1.03	$1.24	$6.20	425,323
2021-10-22	$1.05	$1.07	$1.03	$1.06	$5.30	41,749
2021-10-21	$1.03	$1.07	$1.03	$1.05	$5.25	41,240
2021-10-20	$1.07	$1.07	$1.01	$1.04	$5.20	50,334
2021-10-19	$1.05	$1.07	$1.01	$1.06	$5.30	35,041
2021-10-18	$1.05	$1.05	$1.00	$1.04	$5.20	50,620
2021-10-15	$1.06	$1.07	$1.02	$1.07	$5.35	40,910
2021-10-14	$1.02	$1.08	$1.01	$1.04	$5.20	48,922
2021-10-13	$1.02	$1.05	$1.00	$1.03	$5.15	72,306
2021-10-12	$1.07	$1.07	$0.99	$1.01	$5.04	77,937
2021-10-11	$1.03	$1.05	$1.00	$1.02	$5.10	44,346
2021-10-08	$1.04	$1.07	$1.00	$1.03	$5.15	24,698
2021-10-07	$1.10	$1.10	$0.99	$1.03	$5.15	124,253
2021-10-06	$1.10	$1.12	$1.07	$1.08	$5.40	18,197
2021-10-05	$1.18	$1.19	$1.09	$1.12	$5.60	61,106
2021-10-04	$1.14	$1.20	$1.14	$1.17	$5.85	68,471
2021-10-01	$1.07	$1.18	$1.04	$1.16	$5.80	191,446
2021-09-30	$1.33	$1.40	$1.33	$1.38	$6.90	71,266
2021-09-29	$1.36	$1.39	$1.35	$1.36	$6.80	22,090
2021-09-28	$1.36	$1.42	$1.32	$1.38	$6.90	44,429
2021-09-27	$1.43	$1.43	$1.38	$1.38	$6.90	22,006
2021-09-24	$1.37	$1.44	$1.35	$1.42	$7.10	76,943
2021-09-23	$1.52	$1.61	$1.45	$1.49	$7.45	86,707
2021-09-22	$1.47	$1.53	$1.45	$1.49	$7.45	35,156
2021-09-21	$1.34	$1.48	$1.34	$1.48	$7.40	53,299
2021-09-20	$1.43	$1.45	$1.31	$1.31	$6.55	44,544
2021-09-17	$1.41	$1.47	$1.41	$1.42	$7.10	35,532
2021-09-16	$1.43	$1.44	$1.40	$1.40	$7.00	17,760
2021-09-15	$1.44	$1.50	$1.38	$1.45	$7.25	59,850
2021-09-14	$1.52	$1.55	$1.43	$1.45	$7.25	34,424
2021-09-13	$1.49	$1.53	$1.48	$1.52	$7.58	26,128
2021-09-10	$1.49	$1.53	$1.46	$1.50	$7.50	44,903
2021-09-09	$1.43	$1.52	$1.36	$1.50	$7.50	65,667
2021-09-08	$1.50	$1.52	$1.43	$1.43	$7.15	36,481
2021-09-07	$1.51	$1.55	$1.48	$1.52	$7.60	40,414
2021-09-03	$1.56	$1.60	$1.47	$1.51	$7.55	142,215
2021-09-02	$1.60	$1.63	$1.55	$1.58	$7.90	79,442
2021-09-01	$1.54	$1.80	$1.51	$1.61	$8.05	281,789
2021-08-31	$1.49	$1.56	$1.46	$1.54	$7.70	84,422
2021-08-30	$1.51	$1.59	$1.46	$1.49	$7.45	154,330
2021-08-27	$1.42	$1.51	$1.37	$1.51	$7.55	340,780
2021-08-26	$1.38	$1.54	$1.38	$1.45	$7.25	914,588
2021-08-25	$1.41	$1.42	$1.34	$1.37	$6.85	124,767
2021-08-24	$1.35	$1.54	$1.32	$1.38	$6.90	486,800
2021-08-23	$1.35	$1.36	$1.32	$1.34	$6.70	67,406
2021-08-20	$1.30	$1.34	$1.28	$1.33	$6.65	46,457
2021-08-19	$1.35	$1.37	$1.29	$1.30	$6.50	55,730
2021-08-18	$1.35	$1.40	$1.28	$1.31	$6.55	78,634
2021-08-17	$1.36	$1.36	$1.25	$1.28	$6.40	201,560
2021-08-16	$1.39	$1.53	$1.32	$1.38	$6.90	166,954
2021-08-13	$1.55	$1.56	$1.38	$1.39	$6.95	164,821
2021-08-12	$1.70	$1.74	$1.49	$1.55	$7.75	171,686
2021-08-11	$1.80	$1.82	$1.69	$1.72	$8.60	134,774
2021-08-10	$1.71	$1.91	$1.61	$1.88	$9.40	528,912
2021-08-09	$1.38	$2.10	$1.37	$1.88	$9.40	7,896,677
2021-08-06	$1.27	$1.37	$1.25	$1.34	$6.70	776,719
2021-08-05	$1.28	$1.50	$1.28	$1.30	$6.50	1,472,149
2021-08-04	$1.61	$1.63	$1.25	$1.25	$6.25	682,316
2021-08-03	$1.91	$1.95	$1.51	$1.53	$7.65	392,699
2021-08-02	$1.99	$2.03	$1.91	$1.92	$9.60	121,754
2021-07-30	$1.99	$2.04	$1.95	$1.98	$9.90	48,565
2021-07-29	$2.06	$2.11	$1.93	$2.00	$10.00	218,182
2021-07-28	$2.06	$2.08	$2.01	$2.03	$10.15	118,408
2021-07-27	$2.08	$2.13	$2.03	$2.04	$10.20	186,486
2021-07-26	$2.25	$2.32	$2.05	$2.07	$10.35	427,218
2021-07-23	$2.40	$2.41	$2.20	$2.35	$11.75	396,508
2021-07-22	$2.92	$2.95	$2.83	$2.88	$14.40	16,665
2021-07-21	$2.91	$2.97	$2.85	$2.90	$14.50	27,298
2021-07-20	$2.88	$2.92	$2.83	$2.85	$14.25	26,451
2021-07-19	$2.85	$2.91	$2.78	$2.90	$14.50	70,850
2021-07-16	$2.95	$2.98	$2.86	$2.86	$14.30	68,029
2021-07-15	$2.81	$2.98	$2.81	$2.93	$14.65	136,586
2021-07-14	$2.84	$2.85	$2.79	$2.81	$14.05	30,903
2021-07-13	$2.83	$2.92	$2.76	$2.82	$14.10	98,723
2021-07-12	$2.90	$2.98	$2.78	$2.82	$14.10	28,725
2021-07-09	$2.95	$2.95	$2.85	$2.87	$14.35	32,042
2021-07-08	$2.88	$3.00	$2.82	$2.87	$14.35	73,868
2021-07-07	$3.00	$3.07	$2.88	$2.90	$14.50	99,937
2021-07-06	$2.82	$3.03	$2.79	$2.95	$14.75	126,108
2021-07-02	$2.75	$2.79	$2.66	$2.68	$13.40	77,422
2021-07-01	$2.80	$2.83	$2.72	$2.74	$13.70	55,700
2021-06-30	$2.72	$2.94	$2.72	$2.79	$13.95	63,921
2021-06-29	$2.85	$2.86	$2.72	$2.75	$13.75	139,430
2021-06-28	$2.84	$2.92	$2.81	$2.86	$14.30	44,364
2021-06-25	$2.90	$2.95	$2.80	$2.86	$14.30	57,953
2021-06-24	$2.79	$2.96	$2.79	$2.93	$14.65	80,339
2021-06-23	$2.81	$2.96	$2.76	$2.82	$14.10	120,652
2021-06-22	$2.82	$3.10	$2.68	$2.92	$14.60	410,867
2021-06-21	$3.20	$3.20	$2.62	$2.77	$13.85	454,403
2021-06-18	$3.31	$3.34	$3.10	$3.19	$15.95	239,135
2021-06-17	$3.42	$3.46	$3.35	$3.37	$16.85	119,421
2021-06-16	$3.58	$3.58	$3.42	$3.48	$17.40	187,978
2021-06-15	$3.59	$3.60	$3.57	$3.59	$17.95	40,678
2021-06-14	$3.62	$3.63	$3.59	$3.60	$18.00	100,221
2021-06-11	$3.61	$3.64	$3.60	$3.61	$18.05	10,477
2021-06-10	$3.60	$3.62	$3.59	$3.60	$18.00	46,876
2021-06-09	$3.62	$3.64	$3.61	$3.61	$18.05	17,149
2021-06-08	$3.61	$3.66	$3.61	$3.63	$18.15	42,404
2021-06-07	$3.64	$3.66	$3.60	$3.64	$18.20	59,763
2021-06-04	$3.65	$3.70	$3.65	$3.66	$18.30	34,224
2021-06-03	$3.61	$3.70	$3.61	$3.68	$18.40	65,302
2021-06-02	$3.66	$3.71	$3.66	$3.70	$18.50	22,112
2021-06-01	$3.63	$3.70	$3.63	$3.68	$18.40	62,661
2021-05-28	$3.63	$3.68	$3.63	$3.65	$18.25	55,671
2021-05-27	$3.60	$3.67	$3.60	$3.65	$18.25	42,428
2021-05-26	$3.60	$3.66	$3.59	$3.62	$18.10	65,885
2021-05-25	$3.78	$3.78	$3.53	$3.55	$17.75	176,275
2021-05-24	$3.76	$3.76	$3.68	$3.69	$18.45	85,035
2021-05-21	$3.79	$3.81	$3.75	$3.76	$18.80	29,667
2021-05-20	$3.76	$3.79	$3.74	$3.79	$18.95	38,486
2021-05-19	$3.75	$3.78	$3.75	$3.76	$18.80	22,428
2021-05-18	$3.77	$3.80	$3.75	$3.75	$18.75	64,523
2021-05-17	$3.77	$3.78	$3.76	$3.77	$18.85	48,726
2021-05-14	$3.79	$3.80	$3.77	$3.77	$18.85	32,291
2021-05-13	$3.76	$3.80	$3.76	$3.79	$18.95	110,316
2021-05-12	$3.78	$3.80	$3.77	$3.79	$18.95	92,931
2021-05-11	$3.79	$3.80	$3.77	$3.78	$18.90	140,078
2021-05-10	$3.81	$3.83	$3.77	$3.80	$19.00	74,636
2021-05-07	$3.78	$3.84	$3.77	$3.83	$19.15	125,614
2021-05-06	$3.83	$3.83	$3.76	$3.81	$19.05	139,622
2021-05-05	$3.83	$3.84	$3.82	$3.84	$19.20	135,211
2021-05-04	$3.79	$3.84	$3.79	$3.84	$19.20	151,983
2021-05-03	$3.78	$3.85	$3.76	$3.84	$19.20	436,596
2021-04-30	$3.75	$3.85	$3.71	$3.75	$18.75	1,568,793
2021-04-29	$3.37	$3.40	$3.28	$3.37	$16.85	17,523
2021-04-28	$3.30	$3.40	$3.30	$3.36	$16.80	9,052
2021-04-27	$3.25	$3.42	$3.25	$3.31	$16.55	46,690
2021-04-26	$3.21	$3.33	$3.21	$3.26	$16.30	15,854
2021-04-23	$3.18	$3.27	$3.18	$3.23	$16.15	8,359
2021-04-22	$3.18	$3.28	$3.13	$3.19	$15.95	48,443
2021-04-21	$3.10	$3.20	$3.08	$3.19	$15.95	19,765
2021-04-20	$3.11	$3.15	$3.04	$3.09	$15.45	22,879
2021-04-19	$3.02	$3.19	$3.02	$3.13	$15.65	25,190
2021-04-16	$3.03	$3.06	$3.01	$3.04	$15.20	12,086
2021-04-15	$3.04	$3.10	$3.01	$3.04	$15.20	62,856
2021-04-14	$3.04	$3.08	$3.03	$3.06	$15.30	6,431
2021-04-13	$3.07	$3.08	$3.03	$3.06	$15.30	13,994
2021-04-12	$3.12	$3.16	$3.04	$3.06	$15.30	26,579
2021-04-09	$3.14	$3.16	$3.10	$3.14	$15.70	10,561
2021-04-08	$3.10	$3.21	$3.09	$3.15	$15.75	8,432
2021-04-07	$3.14	$3.15	$3.08	$3.09	$15.45	9,959
2021-04-06	$3.16	$3.26	$3.11	$3.14	$15.70	8,969
2021-04-05	$3.19	$3.19	$3.08	$3.19	$15.95	20,788
2021-04-01	$3.17	$3.28	$3.17	$3.21	$16.05	14,054
2021-03-31	$3.10	$3.23	$3.10	$3.14	$15.70	36,843
2021-03-30	$2.99	$3.19	$2.96	$3.16	$15.80	73,550
2021-03-29	$3.03	$3.05	$2.96	$3.01	$15.05	94,967
2021-03-26	$3.06	$3.39	$3.01	$3.02	$15.10	366,859
2021-03-25	$3.02	$3.13	$3.01	$3.05	$15.25	39,019
2021-03-24	$3.21	$3.27	$3.07	$3.11	$15.55	73,896
2021-03-23	$3.25	$3.37	$3.25	$3.28	$16.40	21,449
2021-03-22	$3.14	$3.40	$3.11	$3.29	$16.45	55,450
2021-03-19	$3.46	$3.50	$3.27	$3.40	$17.00	86,626
2021-03-18	$3.43	$3.47	$3.36	$3.46	$17.30	51,818
2021-03-17	$3.32	$3.44	$3.27	$3.40	$17.00	50,813
2021-03-16	$3.21	$3.34	$3.18	$3.34	$16.70	81,272
2021-03-15	$3.11	$3.19	$3.11	$3.18	$15.90	18,607
2021-03-12	$3.08	$3.10	$3.06	$3.10	$15.50	9,905
2021-03-11	$3.08	$3.12	$3.03	$3.06	$15.30	25,603
2021-03-10	$3.00	$3.09	$2.99	$3.06	$15.30	27,306
2021-03-09	$3.03	$3.04	$2.96	$2.97	$14.85	41,711
2021-03-08	$3.02	$3.08	$2.97	$3.03	$15.15	46,429
2021-03-05	$3.05	$3.05	$2.95	$3.02	$15.10	46,990
2021-03-04	$3.10	$3.10	$2.95	$3.04	$15.20	59,545
2021-03-03	$3.08	$3.15	$3.06	$3.06	$15.30	27,125
2021-03-02	$3.07	$3.15	$3.05	$3.12	$15.60	17,289
2021-03-01	$3.07	$3.14	$3.02	$3.10	$15.50	24,605
2021-02-26	$3.01	$3.09	$2.91	$3.01	$15.05	59,319
2021-02-25	$3.11	$3.13	$3.02	$3.06	$15.30	39,697
2021-02-24	$3.05	$3.15	$3.05	$3.12	$15.60	65,849
2021-02-23	$3.05	$3.06	$2.90	$3.05	$15.25	96,579
2021-02-22	$3.11	$3.14	$3.04	$3.13	$15.65	74,354
2021-02-19	$3.11	$3.17	$3.09	$3.12	$15.60	55,227
2021-02-18	$3.13	$3.16	$3.08	$3.09	$15.45	101,046
2021-02-17	$3.22	$3.25	$3.14	$3.16	$15.80	56,984
2021-02-16	$3.28	$3.30	$3.19	$3.25	$16.25	74,776
2021-02-12	$3.24	$3.32	$3.16	$3.24	$16.20	164,534
2021-02-11	$3.25	$3.26	$3.15	$3.22	$16.10	80,365
2021-02-10	$3.19	$3.27	$3.09	$3.25	$16.25	105,388
2021-02-09	$3.24	$3.30	$3.12	$3.19	$15.95	62,023
2021-02-08	$3.14	$3.24	$3.06	$3.21	$16.05	141,047
2021-02-05	$3.41	$3.47	$3.08	$3.15	$15.75	399,699
2021-02-04	$3.15	$3.48	$3.10	$3.39	$16.95	1,056,979
2021-02-03	$3.16	$3.20	$3.12	$3.17	$15.85	46,443
2021-02-02	$3.08	$3.15	$3.04	$3.15	$15.75	29,009
2021-02-01	$3.03	$3.08	$3.02	$3.07	$15.35	29,898
2021-01-29	$3.05	$3.17	$3.00	$3.00	$15.00	152,353
2021-01-28	$3.08	$3.11	$3.03	$3.05	$15.25	26,866
2021-01-27	$3.12	$3.19	$3.05	$3.11	$15.55	45,920
2021-01-26	$3.18	$3.20	$3.11	$3.19	$15.95	21,734
2021-01-25	$3.15	$3.22	$3.08	$3.18	$15.90	37,336
2021-01-22	$3.12	$3.17	$3.06	$3.11	$15.55	33,668
2021-01-21	$3.08	$3.20	$3.01	$3.18	$15.90	83,503
2021-01-20	$3.01	$3.13	$3.00	$3.07	$15.35	105,786
2021-01-19	$2.97	$3.05	$2.95	$3.01	$15.05	30,991
2021-01-15	$3.00	$3.01	$2.95	$2.98	$14.90	29,968
2021-01-14	$3.09	$3.09	$2.98	$2.99	$14.95	43,002
2021-01-13	$3.01	$3.09	$2.99	$3.05	$15.25	70,410
2021-01-12	$3.15	$3.16	$2.97	$2.99	$14.95	68,378
2021-01-11	$3.14	$3.16	$3.07	$3.15	$15.75	32,721
2021-01-08	$3.23	$3.23	$3.14	$3.14	$15.70	17,250
2021-01-07	$3.13	$3.25	$3.13	$3.23	$16.15	38,401
2021-01-06	$3.21	$3.22	$3.07	$3.10	$15.50	32,896
2021-01-05	$2.96	$3.21	$2.96	$3.19	$15.95	31,005
2021-01-04	$3.09	$3.09	$2.86	$2.93	$14.65	56,902
2020-12-31	$3.13	$3.20	$3.04	$3.04	$15.20	30,211
2020-12-30	$3.02	$3.25	$3.02	$3.16	$15.80	38,632
2020-12-29	$3.07	$3.14	$3.01	$3.05	$15.25	41,931
2020-12-28	$3.16	$3.25	$3.03	$3.10	$15.50	91,788
2020-12-24	$3.25	$3.27	$3.21	$3.22	$16.10	11,378
2020-12-23	$3.26	$3.29	$3.24	$3.26	$16.30	9,944
2020-12-22	$3.20	$3.30	$3.20	$3.26	$16.30	19,874
2020-12-21	$3.13	$3.30	$3.13	$3.24	$16.20	20,333
2020-12-18	$3.22	$3.24	$3.13	$3.23	$16.15	22,129
2020-12-17	$3.29	$3.33	$3.22	$3.22	$16.10	36,640
2020-12-16	$3.26	$3.37	$3.26	$3.30	$16.50	18,223
2020-12-15	$3.32	$3.38	$3.21	$3.29	$16.45	60,393
2020-12-14	$3.42	$3.42	$3.28	$3.38	$16.90	95,037
2020-12-11	$3.50	$3.52	$3.38	$3.47	$17.35	54,622
2020-12-10	$3.40	$3.51	$3.37	$3.50	$17.50	82,042
2020-12-09	$3.48	$3.51	$3.27	$3.30	$16.50	97,793
2020-12-08	$3.66	$3.66	$3.41	$3.52	$17.60	383,850
2020-12-07	$3.25	$3.29	$3.06	$3.14	$15.70	20,714
2020-12-04	$3.32	$3.44	$3.23	$3.34	$16.70	21,611
2020-12-03	$3.23	$3.49	$3.23	$3.32	$16.60	30,865
2020-12-02	$3.18	$3.46	$3.02	$3.28	$16.40	52,442
2020-12-01	$3.00	$3.88	$3.00	$3.25	$16.25	306,424
2020-11-30	$2.61	$2.97	$2.50	$2.96	$14.80	68,211
2020-11-27	$2.42	$2.72	$2.42	$2.66	$13.30	57,138
2020-11-25	$2.58	$2.69	$2.34	$2.40	$12.00	77,447
2020-11-24	$2.26	$2.68	$2.25	$2.49	$12.45	79,480
2020-11-23	$2.23	$2.29	$2.18	$2.28	$11.40	38,214
2020-11-20	$2.16	$2.28	$2.16	$2.23	$11.15	28,909
2020-11-19	$2.02	$2.20	$2.02	$2.14	$10.70	50,201
2020-11-18	$2.02	$2.14	$1.99	$2.05	$10.25	120,395
2020-11-17	$1.95	$2.10	$1.95	$2.02	$10.10	32,947
2020-11-16	$1.90	$2.25	$1.81	$2.01	$10.05	49,959
2020-11-13	$2.15	$2.18	$1.87	$1.94	$9.70	42,239
2020-11-12	$2.12	$2.17	$2.06	$2.07	$10.35	23,935
2020-11-11	$2.16	$2.24	$2.09	$2.11	$10.55	20,847
2020-11-10	$2.12	$2.17	$2.09	$2.14	$10.70	8,492
2020-11-09	$2.14	$2.24	$2.05	$2.15	$10.75	35,977
2020-11-06	$1.99	$2.15	$1.99	$2.14	$10.70	16,919
2020-11-05	$1.97	$1.99	$1.95	$1.99	$9.95	9,026
2020-11-04	$1.95	$2.02	$1.94	$1.97	$9.85	7,208
2020-11-03	$2.01	$2.02	$1.95	$1.95	$9.75	35,469
2020-11-02	$2.02	$2.04	$1.95	$2.01	$10.04	6,262
2020-10-30	$2.01	$2.07	$1.91	$1.97	$9.85	6,218
2020-10-29	$1.96	$2.15	$1.96	$1.96	$9.80	15,881
2020-10-28	$2.04	$2.04	$1.90	$1.96	$9.80	9,714
2020-10-27	$2.00	$2.07	$1.98	$2.05	$10.25	9,698
2020-10-26	$2.09	$2.15	$1.96	$2.00	$10.00	18,771
2020-10-23	$1.97	$2.20	$1.97	$2.14	$10.70	79,102
2020-10-22	$1.96	$2.02	$1.90	$1.95	$9.75	30,332
2020-10-21	$1.91	$1.91	$1.85	$1.87	$9.35	20,300
2020-10-20	$1.96	$1.99	$1.83	$1.93	$9.65	13,319
2020-10-19	$1.97	$2.10	$1.93	$1.94	$9.70	35,951
2020-10-16	$1.86	$2.05	$1.86	$1.94	$9.70	59,484
2020-10-15	$1.73	$1.87	$1.73	$1.85	$9.25	24,820
2020-10-14	$1.73	$1.79	$1.73	$1.75	$8.75	13,372
2020-10-13	$1.79	$1.86	$1.73	$1.75	$8.75	56,798
2020-10-12	$1.78	$2.02	$1.75	$1.81	$9.05	293,719
2020-10-09	$1.75	$1.78	$1.72	$1.76	$8.80	5,667
2020-10-08	$1.74	$1.77	$1.73	$1.75	$8.75	9,443
2020-10-07	$1.71	$1.77	$1.71	$1.73	$8.65	15,127
2020-10-06	$1.69	$1.77	$1.69	$1.69	$8.45	14,151
2020-10-05	$1.66	$1.75	$1.66	$1.70	$8.50	10,700
2020-10-02	$1.74	$1.79	$1.60	$1.65	$8.25	55,237
2020-10-01	$1.77	$1.84	$1.75	$1.79	$8.95	19,479
2020-09-30	$1.69	$1.81	$1.69	$1.76	$8.80	19,894
2020-09-29	$1.74	$1.83	$1.70	$1.72	$8.60	38,289
2020-09-28	$1.67	$2.06	$1.67	$1.81	$9.05	407,324
2020-09-25	$1.66	$1.74	$1.66	$1.69	$8.45	13,825
2020-09-24	$1.63	$1.73	$1.63	$1.70	$8.50	16,373
2020-09-23	$1.63	$1.68	$1.63	$1.63	$8.15	13,225
2020-09-22	$1.64	$1.80	$1.64	$1.66	$8.30	70,540
2020-09-21	$1.62	$1.68	$1.58	$1.67	$8.35	10,125
2020-09-18	$1.63	$1.67	$1.59	$1.62	$8.10	20,149
2020-09-17	$1.59	$1.66	$1.51	$1.61	$8.05	15,181
2020-09-16	$1.66	$1.71	$1.63	$1.64	$8.20	26,475
2020-09-15	$1.55	$1.67	$1.55	$1.65	$8.25	19,474
2020-09-14	$1.53	$1.60	$1.53	$1.57	$7.85	22,764
2020-09-11	$1.52	$1.57	$1.50	$1.56	$7.80	43,794
2020-09-10	$1.53	$1.59	$1.52	$1.53	$7.65	24,489
2020-09-09	$1.53	$1.56	$1.51	$1.56	$7.80	17,474
2020-09-08	$1.57	$1.60	$1.53	$1.57	$7.85	23,427
2020-09-04	$1.55	$1.69	$1.53	$1.57	$7.85	76,577
2020-09-03	$1.60	$1.60	$1.51	$1.53	$7.65	35,728
2020-09-02	$1.60	$1.64	$1.57	$1.60	$8.00	19,631
2020-09-01	$1.65	$1.66	$1.58	$1.59	$7.95	27,722
2020-08-31	$1.69	$1.70	$1.65	$1.66	$8.30	12,182
2020-08-28	$1.58	$1.74	$1.58	$1.69	$8.45	70,524
2020-08-27	$1.61	$1.68	$1.60	$1.67	$8.35	26,235
2020-08-26	$1.68	$1.69	$1.61	$1.65	$8.25	23,468
2020-08-25	$1.62	$1.78	$1.62	$1.69	$8.45	25,307
2020-08-24	$1.64	$1.68	$1.61	$1.62	$8.10	30,231
2020-08-21	$1.68	$1.71	$1.61	$1.61	$8.05	51,285
2020-08-20	$1.72	$1.75	$1.68	$1.72	$8.60	26,812
2020-08-19	$1.82	$1.83	$1.68	$1.76	$8.80	72,130
2020-08-18	$1.63	$2.04	$1.63	$1.87	$9.35	268,196
2020-08-17	$1.66	$1.69	$1.61	$1.64	$8.20	45,733
2020-08-14	$1.74	$1.75	$1.66	$1.69	$8.45	37,793
2020-08-13	$1.77	$1.90	$1.72	$1.78	$8.90	77,032
2020-08-12	$1.85	$1.95	$1.76	$1.78	$8.91	103,165
2020-08-11	$1.96	$2.06	$1.96	$2.03	$10.15	96,611
2020-08-10	$1.88	$1.98	$1.83	$1.96	$9.80	75,425
2020-08-07	$1.88	$1.90	$1.80	$1.88	$9.40	40,431
2020-08-06	$1.90	$1.92	$1.82	$1.87	$9.33	26,775
2020-08-05	$1.90	$1.93	$1.82	$1.90	$9.50	55,782
2020-08-04	$1.77	$1.96	$1.77	$1.96	$9.80	87,390
2020-08-03	$1.70	$1.89	$1.68	$1.77	$8.85	125,727
2020-07-31	$1.64	$1.70	$1.64	$1.68	$8.40	29,545
2020-07-30	$1.65	$1.70	$1.62	$1.64	$8.18	39,797
2020-07-29	$1.56	$1.68	$1.56	$1.65	$8.25	46,612
2020-07-28	$1.55	$1.61	$1.55	$1.56	$7.80	16,940
2020-07-27	$1.56	$1.59	$1.52	$1.54	$7.70	23,561
2020-07-24	$1.59	$1.61	$1.50	$1.53	$7.65	36,256
2020-07-23	$1.66	$1.71	$1.56	$1.60	$8.00	53,379
2020-07-22	$1.72	$1.72	$1.62	$1.65	$8.25	48,998
2020-07-21	$1.80	$1.80	$1.66	$1.74	$8.70	89,332
2020-07-20	$1.73	$1.76	$1.68	$1.74	$8.70	50,955
2020-07-17	$1.76	$1.76	$1.68	$1.70	$8.50	67,937
2020-07-16	$1.70	$1.95	$1.68	$1.76	$8.80	301,889
2020-07-15	$1.71	$1.74	$1.65	$1.73	$8.65	66,060
2020-07-14	$1.72	$1.81	$1.68	$1.71	$8.55	93,720
2020-07-13	$2.23	$2.24	$1.76	$1.79	$8.95	506,925
2020-07-10	$1.67	$2.47	$1.66	$2.32	$11.60	2,585,224
2020-07-09	$1.66	$1.67	$1.53	$1.61	$8.05	107,905
2020-07-08	$1.67	$1.68	$1.61	$1.63	$8.15	32,191
2020-07-07	$1.70	$1.71	$1.63	$1.67	$8.35	35,153
2020-07-06	$1.60	$1.78	$1.60	$1.68	$8.40	146,894
2020-07-02	$1.58	$1.60	$1.57	$1.57	$7.85	17,023
2020-07-01	$1.58	$1.60	$1.56	$1.56	$7.80	21,094
2020-06-30	$1.60	$1.62	$1.55	$1.55	$7.75	38,058
2020-06-29	$1.69	$1.71	$1.56	$1.60	$8.00	55,413
2020-06-26	$1.74	$1.76	$1.65	$1.69	$8.45	42,175
2020-06-25	$1.66	$1.75	$1.61	$1.72	$8.60	24,289
2020-06-24	$1.65	$1.79	$1.62	$1.64	$8.20	81,232
2020-06-23	$1.62	$1.70	$1.53	$1.64	$8.20	48,941
2020-06-22	$1.71	$1.72	$1.55	$1.63	$8.15	56,032
2020-06-19	$1.77	$1.77	$1.70	$1.72	$8.60	70,009
2020-06-18	$1.75	$1.83	$1.70	$1.73	$8.65	83,334
2020-06-17	$1.90	$1.92	$1.71	$1.77	$8.85	122,902
2020-06-16	$1.84	$2.15	$1.82	$1.89	$9.45	289,241
2020-06-15	$1.81	$1.89	$1.73	$1.78	$8.90	120,532
2020-06-12	$2.41	$2.41	$1.85	$1.94	$9.70	425,669
2020-06-11	$2.62	$3.23	$2.56	$2.70	$13.50	636,448
2020-06-10	$2.58	$2.58	$2.37	$2.40	$12.00	59,668
2020-06-09	$2.54	$2.60	$2.43	$2.60	$13.00	14,219
2020-06-08	$2.52	$2.58	$2.41	$2.55	$12.75	28,384
2020-06-05	$2.48	$2.51	$2.34	$2.49	$12.45	59,687
2020-06-04	$2.41	$2.42	$2.27	$2.29	$11.45	40,055
2020-06-03	$2.36	$2.45	$2.32	$2.40	$12.00	19,451
2020-06-02	$2.19	$2.47	$2.19	$2.34	$11.70	86,082
2020-06-01	$2.18	$2.25	$2.11	$2.21	$11.05	96,695
2020-05-29	$2.51	$2.55	$2.12	$2.19	$10.95	141,380
2020-05-28	$2.61	$2.63	$2.48	$2.48	$12.40	32,985
2020-05-27	$2.62	$2.70	$2.57	$2.63	$13.15	41,022
2020-05-26	$2.61	$2.77	$2.55	$2.57	$12.85	76,016
2020-05-22	$2.79	$2.82	$2.52	$2.54	$12.70	81,088
2020-05-21	$2.80	$2.85	$2.79	$2.80	$14.00	13,155
2020-05-20	$2.95	$3.02	$2.75	$2.80	$14.00	62,650
2020-05-19	$3.00	$3.03	$2.90	$2.90	$14.50	72,358
2020-05-18	$2.97	$3.14	$2.95	$2.98	$14.90	25,858
2020-05-15	$2.97	$2.99	$2.92	$2.92	$14.60	28,016
2020-05-14	$2.99	$3.05	$2.87	$2.96	$14.80	57,453
2020-05-13	$3.26	$3.29	$2.91	$3.00	$15.00	90,590
2020-05-12	$3.35	$3.60	$3.22	$3.22	$16.10	36,145
2020-05-11	$3.25	$3.42	$3.25	$3.37	$16.85	26,963
2020-05-08	$3.20	$3.31	$3.18	$3.25	$16.25	26,602
2020-05-07	$3.26	$3.50	$3.17	$3.18	$15.90	80,091
2020-05-06	$3.98	$4.12	$3.18	$3.18	$15.90	178,306
2020-05-05	$4.15	$4.36	$4.01	$4.01	$20.05	173,911
2020-05-04	$4.57	$4.60	$4.07	$4.08	$20.40	94,367
2020-05-01	$4.93	$4.93	$4.65	$4.65	$23.25	59,863
2020-04-30	$5.05	$5.36	$4.92	$5.10	$25.50	50,998
2020-04-29	$5.19	$5.19	$4.60	$5.05	$25.25	91,096
2020-04-28	$5.30	$5.30	$4.94	$5.13	$25.65	77,080
2020-04-27	$4.63	$5.22	$4.63	$5.15	$25.75	222,924
2020-04-24	$4.76	$4.96	$4.34	$4.63	$23.15	692,750
2020-04-23	$3.51	$3.70	$3.42	$3.49	$17.45	70,453
2020-04-22	$3.67	$3.71	$3.41	$3.41	$17.05	48,548
2020-04-21	$3.61	$3.72	$3.52	$3.63	$18.15	17,558
2020-04-20	$3.53	$3.76	$3.50	$3.67	$18.35	12,177
2020-04-17	$3.72	$3.77	$3.48	$3.56	$17.80	55,583
2020-04-16	$3.69	$3.76	$3.56	$3.67	$18.35	34,591
2020-04-15	$3.44	$3.86	$3.44	$3.68	$18.40	22,321
2020-04-14	$3.70	$3.76	$3.41	$3.58	$17.90	35,944
2020-04-13	$3.47	$3.83	$3.47	$3.68	$18.40	29,291
2020-04-09	$3.54	$3.70	$3.16	$3.40	$17.00	91,750
2020-04-08	$3.85	$3.92	$3.51	$3.57	$17.85	70,666
2020-04-07	$3.90	$4.08	$3.83	$3.88	$19.40	45,219
2020-04-06	$3.61	$3.89	$3.61	$3.79	$18.95	52,029
2020-04-03	$3.62	$3.80	$3.62	$3.72	$18.60	18,529
2020-04-02	$3.68	$3.79	$3.55	$3.65	$18.25	24,459
2020-04-01	$3.80	$3.83	$3.62	$3.71	$18.55	27,733
2020-03-31	$3.39	$3.89	$3.39	$3.83	$19.15	48,785
2020-03-30	$3.29	$3.49	$3.29	$3.39	$16.95	17,361
2020-03-27	$3.35	$3.45	$3.27	$3.30	$16.50	17,679
2020-03-26	$3.44	$3.49	$3.37	$3.40	$17.00	19,901
2020-03-25	$3.24	$3.63	$3.24	$3.40	$17.00	54,635
2020-03-24	$3.50	$3.55	$3.21	$3.23	$16.15	53,597
2020-03-23	$3.60	$3.60	$3.38	$3.41	$17.05	32,988
2020-03-20	$3.55	$3.74	$3.50	$3.56	$17.80	59,676
2020-03-19	$3.54	$3.65	$3.41	$3.56	$17.78	51,076
2020-03-18	$3.39	$3.80	$3.35	$3.58	$17.90	51,385
2020-03-17	$3.26	$3.95	$3.22	$3.89	$19.45	71,837
2020-03-16	$3.16	$3.42	$3.11	$3.22	$16.10	48,735
2020-03-13	$3.33	$3.49	$3.22	$3.42	$17.10	63,386
2020-03-12	$3.40	$3.40	$3.16	$3.17	$15.85	60,710
2020-03-11	$3.51	$3.62	$3.40	$3.41	$17.05	59,170
2020-03-10	$3.60	$3.68	$3.47	$3.55	$17.75	61,626
2020-03-09	$3.33	$3.60	$3.33	$3.58	$17.90	52,720
2020-03-06	$3.83	$3.92	$3.53	$3.69	$18.45	61,649
2020-03-05	$3.94	$4.02	$3.84	$3.92	$19.60	67,511
2020-03-04	$4.02	$4.03	$3.90	$3.99	$19.95	72,958
2020-03-03	$4.09	$4.16	$3.60	$3.97	$19.85	158,668
2020-03-02	$3.77	$4.18	$3.71	$4.06	$20.30	214,272
2020-02-28	$4.41	$4.52	$3.02	$3.10	$15.50	190,280
2020-02-27	$4.17	$4.83	$3.93	$4.55	$22.75	368,416
2020-02-26	$3.06	$4.50	$3.01	$3.82	$19.10	761,997
2020-02-25	$2.38	$2.90	$2.37	$2.82	$14.10	145,388
2020-02-24	$2.27	$2.46	$2.25	$2.36	$11.80	60,306
2020-02-21	$2.33	$2.40	$2.30	$2.35	$11.75	17,696
2020-02-20	$2.22	$2.38	$2.21	$2.33	$11.65	42,540
2020-02-19	$2.21	$2.30	$2.18	$2.22	$11.10	110,482
2020-02-18	$2.27	$2.35	$2.18	$2.21	$11.05	45,835
2020-02-14	$2.25	$2.33	$2.20	$2.20	$11.00	43,160
2020-02-13	$2.34	$2.39	$2.20	$2.25	$11.25	66,090
2020-02-12	$2.40	$2.42	$2.32	$2.33	$11.65	164,847
2020-02-11	$2.39	$2.43	$2.38	$2.39	$11.95	42,005
2020-02-10	$2.42	$2.45	$2.33	$2.35	$11.75	139,158
2020-02-07	$2.46	$2.52	$2.32	$2.38	$11.90	112,201
2020-02-06	$2.33	$2.44	$2.33	$2.39	$11.95	38,753
2020-02-05	$2.32	$2.43	$2.26	$2.32	$11.60	54,812
2020-02-04	$2.25	$2.48	$2.25	$2.28	$11.40	117,231
2020-02-03	$2.05	$2.35	$2.00	$2.19	$10.95	142,965
2020-01-31	$2.63	$2.68	$2.21	$2.28	$11.40	91,729
2020-01-30	$2.52	$2.75	$2.52	$2.62	$13.10	47,374
2020-01-29	$2.67	$2.98	$2.51	$2.60	$13.00	98,685
2020-01-28	$2.85	$2.91	$2.66	$2.68	$13.40	49,682
2020-01-27	$2.83	$3.05	$2.65	$2.80	$14.00	95,763
2020-01-24	$3.43	$3.58	$3.05	$3.15	$15.75	118,975
2020-01-23	$3.68	$3.68	$3.33	$3.48	$17.40	94,252
2020-01-22	$3.38	$3.98	$3.36	$3.68	$18.40	260,870
2020-01-21	$2.80	$3.50	$2.80	$3.34	$16.70	200,078
2020-01-17	$2.60	$2.88	$2.60	$2.82	$14.10	87,843
2020-01-16	$2.26	$2.53	$2.26	$2.50	$12.50	83,466
2020-01-15	$2.58	$2.63	$2.20	$2.21	$11.05	67,360
2020-01-14	$2.63	$2.77	$2.52	$2.56	$12.80	57,404
2020-01-13	$2.56	$2.63	$2.53	$2.61	$13.05	42,935
2020-01-10	$2.50	$2.65	$2.50	$2.56	$12.80	27,144
2020-01-09	$2.57	$2.63	$2.47	$2.50	$12.50	37,148
2020-01-08	$2.74	$2.88	$2.43	$2.56	$12.80	129,741
2020-01-07	$2.48	$2.67	$2.45	$2.65	$13.25	45,786
2020-01-06	$2.48	$2.69	$2.36	$2.48	$12.40	85,416
2020-01-03	$2.47	$2.71	$2.32	$2.48	$12.40	169,538
2020-01-02	$2.03	$2.72	$2.03	$2.36	$11.80	133,781
2019-12-31	$1.72	$2.28	$1.72	$1.96	$9.80	157,026
2019-12-30	$1.64	$1.78	$1.61	$1.72	$8.60	91,077
2019-12-27	$1.33	$1.62	$1.33	$1.54	$7.70	52,280
2019-12-26	$1.30	$1.39	$1.30	$1.34	$6.70	11,613
2019-12-24	$1.29	$1.35	$1.27	$1.29	$6.43	28,370
2019-12-23	$1.21	$1.34	$1.20	$1.30	$6.50	29,166
2019-12-20	$1.38	$1.44	$1.25	$1.25	$6.25	46,784
2019-12-19	$1.20	$1.39	$1.20	$1.35	$6.75	80,376
2019-12-18	$1.10	$1.29	$1.10	$1.18	$5.90	131,810
2019-12-17	$1.08	$1.19	$0.93	$0.96	$4.80	23,429
2019-12-16	$1.07	$1.10	$0.99	$1.08	$5.40	16,433
2019-12-13	$0.93	$1.09	$0.93	$1.03	$5.15	38,895
2019-12-12	$0.95	$0.95	$0.91	$0.94	$4.70	7,223
2019-12-11	$0.87	$0.95	$0.86	$0.91	$4.55	19,971
2019-12-10	$0.75	$0.87	$0.75	$0.87	$4.35	12,190
2019-12-09	$0.77	$0.80	$0.77	$0.77	$3.84	5,435
2019-12-06	$0.77	$0.80	$0.76	$0.77	$3.83	18,650
2019-12-05	$0.77	$0.82	$0.75	$0.75	$3.77	16,077
2019-12-04	$0.79	$0.82	$0.75	$0.77	$3.85	30,688
2019-12-03	$0.87	$0.89	$0.78	$0.78	$3.90	40,696
2019-12-02	$0.90	$0.92	$0.86	$0.87	$4.35	14,237
2019-11-29	$0.87	$0.95	$0.87	$0.88	$4.40	9,846
2019-11-27	$0.87	$0.90	$0.85	$0.87	$4.35	32,461
2019-11-26	$0.85	$1.08	$0.85	$0.87	$4.37	206,552
2019-11-25	$0.83	$0.87	$0.81	$0.82	$4.10	19,807
2019-11-22	$0.80	$0.84	$0.80	$0.80	$4.02	14,133
2019-11-21	$0.83	$0.86	$0.80	$0.82	$4.10	33,716
2019-11-20	$0.87	$0.90	$0.81	$0.82	$4.10	24,713
2019-11-19	$0.81	$0.91	$0.81	$0.87	$4.35	44,064
2019-11-18	$0.89	$0.89	$0.79	$0.82	$4.09	40,827
2019-11-15	$0.83	$0.96	$0.81	$0.87	$4.37	87,593
2019-11-14	$0.82	$0.85	$0.80	$0.83	$4.15	18,092
2019-11-13	$0.79	$0.85	$0.78	$0.83	$4.13	18,046
2019-11-12	$0.80	$0.85	$0.78	$0.80	$4.01	7,378
2019-11-11	$0.80	$0.84	$0.78	$0.80	$4.00	11,479
2019-11-08	$0.82	$0.85	$0.78	$0.80	$4.00	16,949
2019-11-07	$0.82	$0.84	$0.77	$0.81	$4.04	6,295
2019-11-06	$0.87	$0.87	$0.80	$0.84	$4.18	22,294
2019-11-05	$0.80	$0.86	$0.80	$0.83	$4.15	20,488
2019-11-04	$0.76	$0.85	$0.75	$0.83	$4.16	37,019
2019-11-01	$0.79	$0.86	$0.79	$0.84	$4.20	42,637
2019-10-31	$0.79	$0.83	$0.75	$0.78	$3.88	18,439
2019-10-30	$0.69	$0.78	$0.69	$0.74	$3.71	37,366
2019-10-29	$0.76	$0.78	$0.70	$0.72	$3.60	22,386
2019-10-28	$0.78	$0.80	$0.75	$0.76	$3.81	12,883
2019-10-25	$0.80	$0.81	$0.77	$0.77	$3.87	13,747
2019-10-24	$0.83	$0.83	$0.80	$0.80	$4.00	13,066
2019-10-23	$0.80	$0.87	$0.75	$0.78	$3.90	24,719
2019-10-22	$0.91	$0.91	$0.80	$0.84	$4.18	20,631
2019-10-21	$0.91	$0.93	$0.88	$0.91	$4.55	36,960
2019-10-18	$0.94	$0.98	$0.91	$0.93	$4.65	16,519
2019-10-17	$0.96	$0.99	$0.94	$0.94	$4.70	15,509
2019-10-16	$0.97	$1.01	$0.95	$0.96	$4.80	21,021
2019-10-15	$0.99	$1.17	$0.97	$0.97	$4.85	125,186
2019-10-14	$1.00	$1.00	$0.99	$0.99	$4.95	8,256
2019-10-11	$1.03	$1.03	$1.01	$1.01	$5.05	10,452
2019-10-10	$1.04	$1.05	$1.01	$1.02	$5.10	9,591
2019-10-09	$1.04	$1.05	$1.04	$1.04	$5.20	7,042
2019-10-08	$1.04	$1.04	$1.02	$1.03	$5.15	1,760
2019-10-07	$1.04	$1.05	$1.02	$1.04	$5.20	8,923
2019-10-04	$0.98	$1.02	$0.98	$1.01	$5.05	12,266
2019-10-03	$0.99	$1.02	$0.99	$0.99	$4.95	4,173
2019-10-02	$1.01	$1.01	$0.98	$1.00	$5.00	3,645
2019-10-01	$0.99	$1.03	$0.96	$1.01	$5.05	5,584
2019-09-30	$1.05	$1.05	$0.97	$0.99	$4.95	71,120
2019-09-27	$1.05	$1.09	$1.03	$1.05	$5.25	14,463
2019-09-26	$1.03	$1.09	$1.03	$1.04	$5.20	14,065
2019-09-25	$1.02	$1.07	$1.02	$1.05	$5.25	15,009
2019-09-24	$1.13	$1.13	$0.96	$1.02	$5.08	111,712
2019-09-23	$1.17	$1.21	$1.12	$1.15	$5.75	25,038
2019-09-20	$1.21	$1.42	$1.15	$1.15	$5.75	84,615
2019-09-19	$1.24	$1.24	$1.18	$1.20	$6.00	14,715
2019-09-18	$1.16	$1.24	$1.15	$1.17	$5.85	7,432
2019-09-17	$1.27	$1.27	$1.19	$1.19	$5.95	10,128
2019-09-16	$1.32	$1.35	$1.20	$1.23	$6.15	25,565
2019-09-13	$1.30	$1.41	$1.29	$1.33	$6.65	13,166
2019-09-12	$1.25	$1.35	$1.25	$1.29	$6.45	12,565
2019-09-11	$1.32	$1.40	$1.24	$1.25	$6.25	28,326
2019-09-10	$1.32	$1.33	$1.27	$1.31	$6.55	24,891
2019-09-09	$1.30	$1.37	$1.27	$1.32	$6.60	27,050
2019-09-06	$1.25	$1.39	$1.18	$1.28	$6.40	17,978
2019-09-05	$1.21	$1.28	$1.17	$1.23	$6.15	4,827
2019-09-04	$1.26	$1.26	$1.17	$1.21	$6.05	2,989
2019-09-03	$1.17	$1.22	$1.14	$1.17	$5.85	5,342
2019-08-30	$1.13	$1.20	$1.11	$1.17	$5.85	29,207
2019-08-29	$1.17	$1.29	$1.16	$1.16	$5.80	5,354
2019-08-28	$1.13	$1.26	$1.13	$1.17	$5.85	7,837
2019-08-27	$1.11	$1.20	$1.10	$1.15	$5.75	23,617
2019-08-26	$1.30	$1.34	$1.10	$1.11	$5.55	17,327
2019-08-23	$1.33	$1.33	$1.25	$1.29	$6.45	11,916
2019-08-22	$1.33	$1.41	$1.27	$1.32	$6.60	13,701
2019-08-21	$1.42	$1.42	$1.32	$1.33	$6.65	12,321
2019-08-20	$1.26	$1.50	$1.26	$1.41	$7.05	34,699
2019-08-19	$1.21	$1.28	$1.18	$1.27	$6.35	11,738
2019-08-16	$1.11	$1.23	$1.11	$1.14	$5.70	16,825
2019-08-15	$1.15	$1.18	$1.07	$1.09	$5.45	12,104
2019-08-14	$1.06	$1.29	$0.98	$1.13	$5.65	136,382
2019-08-13	$1.10	$1.15	$1.06	$1.08	$5.40	28,912
2019-08-12	$1.17	$1.22	$1.05	$1.10	$5.50	31,192
2019-08-09	$1.22	$1.32	$1.12	$1.18	$5.90	24,634
2019-08-08	$1.15	$1.29	$1.15	$1.26	$6.30	26,957
2019-08-07	$1.24	$1.26	$1.16	$1.23	$6.15	23,801
2019-08-06	$1.21	$1.37	$1.20	$1.27	$6.35	27,252
2019-08-05	$1.46	$1.58	$1.14	$1.15	$5.75	39,648
2019-08-02	$1.45	$1.55	$1.38	$1.49	$7.45	9,261
2019-08-01	$1.58	$1.58	$1.43	$1.46	$7.30	28,882
2019-07-31	$1.56	$1.64	$1.50	$1.59	$7.95	28,797
2019-07-30	$1.60	$1.64	$1.52	$1.56	$7.80	31,035
2019-07-29	$1.47	$1.64	$1.47	$1.60	$8.00	26,800
2019-07-26	$1.64	$1.74	$1.44	$1.49	$7.45	80,870
2019-07-25	$1.69	$1.71	$1.60	$1.63	$8.15	61,500
2019-07-24	$1.84	$1.87	$1.62	$1.71	$8.55	129,924
2019-07-23	$1.93	$2.03	$1.81	$1.86	$9.30	83,725
2019-07-22	$1.63	$1.99	$1.55	$1.97	$9.85	225,736
2019-07-19	$1.71	$2.25	$1.63	$1.74	$8.70	920,276
2019-07-18	$1.18	$1.88	$1.08	$1.81	$9.05	1,658,413
2019-07-17	$1.01	$1.30	$0.92	$1.21	$6.05	546,881
2019-07-16	$1.24	$1.29	$0.91	$1.01	$5.03	309,923
2019-07-15	$1.20	$1.28	$1.15	$1.17	$5.85	135,287
2019-07-12	$1.52	$1.52	$1.23	$1.26	$6.30	143,616
2019-07-11	$1.66	$1.75	$1.27	$1.40	$7.00	205,443
2019-07-10	$1.80	$1.83	$1.64	$1.67	$8.35	11,822
2019-07-09	$1.93	$1.94	$1.78	$1.80	$9.00	23,960
2019-07-08	$2.00	$2.00	$1.85	$1.96	$9.80	12,062
2019-07-05	$2.20	$2.20	$1.99	$1.99	$9.95	8,639
2019-07-03	$2.32	$2.32	$2.18	$2.18	$10.90	10,350
2019-07-02	$2.39	$2.39	$2.33	$2.34	$11.68	5,094
2019-07-01	$2.66	$2.66	$2.18	$2.37	$11.85	10,723
2019-06-28	$2.53	$2.70	$2.50	$2.50	$12.50	3,946
2019-06-27	$2.55	$2.55	$2.41	$2.50	$12.50	2,706
2019-06-26	$2.69	$2.69	$2.49	$2.54	$12.70	3,479
2019-06-25	$2.57	$2.66	$2.47	$2.66	$13.30	10,870
2019-06-24	$2.46	$2.50	$2.40	$2.47	$12.35	7,086
2019-06-21	$2.48	$2.88	$2.44	$2.44	$12.20	5,597
2019-06-20	$2.58	$2.93	$2.45	$2.47	$12.33	57,188
2019-06-19	$2.70	$2.82	$2.55	$2.55	$12.75	2,578
2019-06-18	$2.72	$3.00	$2.63	$2.67	$13.35	26,589
2019-06-17	$2.69	$2.78	$2.62	$2.72	$13.60	4,400
2019-06-14	$3.04	$3.06	$2.65	$2.65	$13.25	6,311
2019-06-13	$3.09	$3.22	$3.06	$3.06	$15.30	2,789
2019-06-12	$3.20	$3.20	$3.09	$3.12	$15.60	1,947
2019-06-11	$3.29	$3.47	$3.18	$3.24	$16.20	2,789
2019-06-10	$3.74	$3.74	$3.20	$3.23	$16.15	1,708
2019-06-07	$3.07	$3.41	$3.07	$3.24	$16.20	5,740
2019-06-06	$3.40	$3.40	$3.23	$3.25	$16.25	1,068
2019-06-05	$3.37	$3.46	$3.06	$3.37	$16.85	3,559
2019-06-04	$3.34	$3.57	$3.30	$3.39	$16.95	1,959
2019-06-03	$3.22	$3.35	$3.17	$3.35	$16.75	3,518
2019-05-31	$3.30	$3.34	$3.18	$3.20	$16.00	5,128
2019-05-30	$3.41	$3.50	$3.34	$3.34	$16.70	2,110
2019-05-29	$3.40	$3.48	$3.31	$3.43	$17.15	4,491
2019-05-28	$3.55	$3.64	$3.37	$3.43	$17.15	10,937
2019-05-24	$3.50	$3.72	$3.39	$3.48	$17.40	3,027
2019-05-23	$3.55	$3.55	$3.38	$3.49	$17.45	2,771
2019-05-22	$3.53	$3.83	$3.53	$3.54	$17.70	10,681
2019-05-21	$3.79	$3.85	$3.61	$3.72	$18.60	6,023
2019-05-20	$3.87	$3.95	$3.73	$3.73	$18.65	5,770
2019-05-17	$4.05	$4.21	$3.77	$3.92	$19.60	16,020
2019-05-16	$4.33	$4.45	$4.19	$4.24	$21.20	11,020
2019-05-15	$4.44	$4.48	$4.34	$4.39	$21.95	2,463
2019-05-14	$4.37	$4.53	$4.30	$4.45	$22.25	4,396
2019-05-13	$4.29	$4.43	$4.29	$4.32	$21.60	2,777
2019-05-10	$4.38	$4.67	$4.30	$4.39	$21.95	2,613
2019-05-09	$4.29	$4.50	$4.29	$4.36	$21.80	19,226
2019-05-08	$4.34	$4.49	$4.32	$4.33	$21.65	3,744
2019-05-07	$4.68	$4.89	$4.38	$4.38	$21.90	4,341
2019-05-06	$4.77	$5.00	$4.65	$4.73	$23.65	5,989
2019-05-03	$4.92	$4.97	$4.85	$4.85	$24.25	2,666
2019-05-02	$5.01	$5.05	$4.92	$4.93	$24.65	5,917
2019-05-01	$5.07	$5.11	$5.00	$5.02	$25.10	6,991
2019-04-30	$5.03	$5.21	$5.03	$5.08	$25.40	5,900
2019-04-29	$5.17	$5.20	$5.09	$5.11	$25.55	3,254
2019-04-26	$5.13	$5.21	$5.00	$5.21	$26.05	14,927
2019-04-25	$5.11	$5.24	$5.10	$5.16	$25.80	2,216
2019-04-24	$5.20	$5.24	$5.08	$5.14	$25.70	1,446
2019-04-23	$5.23	$5.29	$5.20	$5.22	$26.10	5,932
2019-04-22	$5.19	$5.30	$5.16	$5.22	$26.10	8,857
2019-04-18	$5.30	$5.30	$5.17	$5.23	$26.15	1,772
2019-04-17	$5.40	$5.45	$5.26	$5.29	$26.45	18,683
2019-04-16	$5.37	$5.39	$5.33	$5.38	$26.90	5,299
2019-04-15	$5.42	$5.45	$5.29	$5.36	$26.80	5,096
2019-04-12	$5.41	$5.45	$5.28	$5.45	$27.25	7,249
2019-04-11	$5.35	$5.45	$5.35	$5.40	$27.00	4,551
2019-04-10	$5.38	$5.40	$5.31	$5.38	$26.90	3,868
2019-04-09	$5.38	$5.42	$5.27	$5.38	$26.90	5,833
2019-04-08	$5.39	$5.45	$5.29	$5.45	$27.25	6,896
2019-04-05	$5.29	$5.44	$5.13	$5.34	$26.70	6,159
2019-04-04	$5.25	$5.36	$5.20	$5.30	$26.50	4,817
2019-04-03	$5.30	$5.42	$5.20	$5.27	$26.35	8,227
2019-04-02	$5.36	$5.38	$5.26	$5.30	$26.50	6,178
2019-04-01	$5.42	$5.50	$5.33	$5.35	$26.75	3,449
2019-03-29	$5.42	$5.49	$5.31	$5.43	$27.15	5,837
2019-03-28	$5.42	$5.61	$5.33	$5.42	$27.10	3,965
2019-03-27	$5.45	$5.51	$5.25	$5.43	$27.15	9,064
2019-03-26	$5.42	$5.60	$5.38	$5.52	$27.60	5,599
2019-03-25	$5.34	$5.51	$5.34	$5.47	$27.35	3,049
2019-03-22	$5.74	$5.90	$5.44	$5.51	$27.55	8,297
2019-03-21	$5.79	$5.93	$5.76	$5.83	$29.15	4,211
2019-03-20	$5.84	$5.90	$5.76	$5.80	$29.00	3,770
2019-03-19	$5.74	$5.97	$5.74	$5.86	$29.30	7,450
2019-03-18	$5.87	$5.93	$5.71	$5.88	$29.40	11,585
2019-03-15	$5.89	$6.05	$5.84	$5.90	$29.50	11,878
2019-03-14	$5.95	$6.04	$5.90	$5.94	$29.70	6,726
2019-03-13	$6.00	$6.14	$5.99	$6.01	$30.05	11,538
2019-03-12	$6.22	$6.28	$5.71	$6.20	$31.00	25,344
2019-03-11	$6.59	$6.60	$6.53	$6.56	$32.80	12,658
2019-03-08	$6.49	$6.60	$6.45	$6.59	$32.95	6,130
2019-03-07	$6.61	$6.61	$6.42	$6.59	$32.95	18,106
2019-03-06	$6.57	$6.67	$6.56	$6.60	$33.00	77,765
2019-03-05	$6.49	$6.59	$6.45	$6.55	$32.75	13,618
2019-03-04	$6.50	$6.72	$6.46	$6.48	$32.40	4,121
2019-03-01	$6.61	$6.62	$6.40	$6.47	$32.35	12,705
2019-02-28	$6.58	$6.62	$6.50	$6.61	$33.05	15,117
2019-02-27	$6.54	$6.96	$6.48	$6.61	$33.05	22,982
2019-02-26	$6.60	$6.75	$6.37	$6.56	$32.80	13,951
2019-02-25	$6.60	$6.90	$6.49	$6.59	$32.95	48,592
2019-02-22	$6.56	$6.75	$6.50	$6.59	$32.95	98,676
2019-02-21	$6.49	$6.77	$6.38	$6.56	$32.80	6,582
2019-02-20	$6.33	$6.49	$6.33	$6.49	$32.45	4,948
2019-02-19	$6.39	$6.44	$6.24	$6.42	$32.10	2,975
2019-02-15	$6.33	$6.50	$6.30	$6.39	$31.95	5,530
2019-02-14	$6.42	$6.49	$6.30	$6.49	$32.45	7,228
2019-02-13	$6.34	$6.46	$6.34	$6.35	$31.75	3,390
2019-02-12	$6.35	$6.43	$6.23	$6.33	$31.65	4,625
2019-02-11	$6.29	$6.40	$6.26	$6.33	$31.65	6,456
2019-02-08	$6.37	$6.46	$6.26	$6.33	$31.65	8,145
2019-02-07	$6.43	$6.51	$6.30	$6.40	$32.00	3,575
2019-02-06	$6.70	$6.71	$6.50	$6.53	$32.65	2,462
2019-02-05	$6.87	$6.87	$6.66	$6.69	$33.45	1,868
2019-02-04	$6.74	$6.79	$6.61	$6.61	$33.05	3,165
2019-02-01	$6.60	$6.76	$6.54	$6.76	$33.80	2,627
2019-01-31	$6.69	$6.80	$6.52	$6.56	$32.80	6,730
2019-01-30	$6.67	$6.74	$6.56	$6.70	$33.50	4,217
2019-01-29	$6.71	$6.78	$6.63	$6.67	$33.35	4,959
2019-01-28	$6.61	$6.80	$6.50	$6.70	$33.50	14,927
2019-01-25	$6.81	$6.85	$6.70	$6.70	$33.50	13,107
2019-01-24	$6.70	$6.81	$6.67	$6.79	$33.95	11,220
2019-01-23	$6.69	$6.85	$6.59	$6.68	$33.40	14,949
2019-01-22	$6.70	$6.79	$6.60	$6.68	$33.40	9,687
2019-01-18	$6.57	$6.80	$6.57	$6.70	$33.50	11,334
2019-01-17	$6.38	$6.60	$6.38	$6.55	$32.73	6,837
2019-01-16	$6.51	$6.68	$6.44	$6.45	$32.25	15,820
2019-01-15	$6.47	$6.58	$6.46	$6.52	$32.60	8,481
2019-01-14	$6.53	$6.68	$6.40	$6.49	$32.45	11,206
2019-01-11	$6.57	$6.75	$6.54	$6.54	$32.70	7,815
2019-01-10	$6.32	$6.76	$6.32	$6.65	$33.25	6,131
2019-01-09	$6.58	$6.68	$6.40	$6.40	$32.00	9,552
2019-01-08	$6.58	$6.68	$6.46	$6.56	$32.80	7,271
2019-01-07	$6.56	$6.60	$6.49	$6.59	$32.95	9,665
2019-01-04	$6.45	$6.69	$6.32	$6.48	$32.40	8,812
2019-01-03	$6.42	$6.60	$6.25	$6.41	$32.05	6,079
2019-01-02	$6.25	$6.59	$6.25	$6.48	$32.40	10,827
2018-12-31	$6.54	$6.71	$6.25	$6.30	$31.50	13,532
2018-12-28	$6.07	$6.61	$6.07	$6.54	$32.70	10,687
2018-12-27	$6.20	$6.29	$6.03	$6.07	$30.35	18,484
2018-12-26	$6.10	$6.36	$6.06	$6.29	$31.45	8,348
2018-12-24	$6.00	$6.40	$6.00	$6.17	$30.85	3,808
2018-12-21	$6.42	$6.47	$6.00	$6.00	$30.00	32,304
2018-12-20	$6.58	$6.71	$6.38	$6.38	$31.90	16,240
2018-12-19	$6.73	$6.84	$6.62	$6.62	$33.10	9,015
2018-12-18	$6.87	$7.00	$6.71	$6.73	$33.65	8,158
2018-12-17	$6.92	$7.04	$6.87	$6.88	$34.40	15,179
2018-12-14	$6.83	$7.05	$6.74	$6.92	$34.60	8,755
2018-12-13	$6.90	$7.03	$6.86	$6.96	$34.80	16,105
2018-12-12	$6.80	$6.96	$6.67	$6.89	$34.45	17,653
2018-12-11	$6.74	$6.86	$6.64	$6.75	$33.75	19,518
2018-12-10	$6.82	$6.87	$6.67	$6.69	$33.45	18,723
2018-12-07	$6.96	$7.01	$6.85	$6.85	$34.25	11,398
2018-12-06	$6.92	$7.02	$6.85	$6.95	$34.75	27,520
2018-12-04	$6.89	$7.09	$6.89	$6.96	$34.80	32,040
2018-12-03	$7.03	$7.13	$6.89	$6.92	$34.60	13,122
2018-11-30	$6.90	$7.02	$6.75	$6.97	$34.85	49,357
2018-11-29	$7.00	$7.00	$6.86	$6.89	$34.45	13,213
2018-11-28	$7.29	$7.29	$6.86	$7.00	$35.00	30,144
2018-11-27	$7.16	$7.25	$7.16	$7.25	$36.25	9,799
2018-11-26	$7.19	$7.36	$7.07	$7.16	$35.80	12,188
2018-11-23	$7.13	$7.29	$7.12	$7.19	$35.95	12,021
2018-11-21	$6.90	$7.24	$6.80	$7.22	$36.10	43,293
2018-11-20	$8.19	$8.20	$6.89	$7.26	$36.30	60,605
2018-11-19	$8.24	$8.49	$8.18	$8.22	$41.10	27,654
2018-11-16	$8.84	$8.96	$8.50	$8.55	$42.75	7,489
2018-11-15	$9.00	$9.00	$8.85	$8.91	$44.55	8,631
2018-11-14	$9.00	$9.12	$8.80	$9.00	$45.00	12,831
2018-11-13	$8.78	$9.02	$8.78	$8.97	$44.85	6,573
2018-11-12	$9.05	$9.05	$8.85	$8.85	$44.25	7,388
2018-11-09	$9.11	$9.14	$8.89	$9.10	$45.50	14,233
2018-11-08	$9.14	$9.30	$9.11	$9.16	$45.80	8,343
2018-11-07	$9.01	$9.23	$9.01	$9.22	$46.10	16,763
2018-11-06	$8.98	$9.14	$8.95	$9.01	$45.05	10,127
2018-11-05	$8.86	$9.10	$8.77	$8.99	$44.95	11,589
2018-11-02	$8.89	$8.97	$8.79	$8.85	$44.25	8,477
2018-11-01	$8.59	$8.90	$8.54	$8.87	$44.35	12,398
2018-10-31	$8.47	$8.84	$8.47	$8.65	$43.25	11,205
2018-10-30	$8.35	$8.48	$8.28	$8.48	$42.40	6,582
2018-10-29	$8.46	$8.57	$8.17	$8.34	$41.70	12,636
2018-10-26	$8.28	$8.59	$8.27	$8.45	$42.25	6,619
2018-10-25	$8.33	$8.43	$8.24	$8.34	$41.70	10,138
2018-10-24	$8.32	$8.46	$8.27	$8.37	$41.85	12,714
2018-10-23	$8.20	$8.36	$8.17	$8.32	$41.60	23,435
2018-10-22	$8.21	$8.48	$8.21	$8.37	$41.85	8,676
2018-10-19	$8.27	$8.33	$8.21	$8.25	$41.25	10,268
2018-10-18	$8.34	$8.34	$8.19	$8.26	$41.30	10,804
2018-10-17	$8.24	$8.40	$8.15	$8.36	$41.80	8,422
2018-10-16	$8.17	$8.37	$8.00	$8.23	$41.15	31,170
2018-10-15	$7.91	$8.28	$7.91	$8.12	$40.60	8,856
2018-10-12	$7.53	$8.02	$7.53	$7.92	$39.60	26,559
2018-10-11	$7.46	$7.73	$7.39	$7.53	$37.65	20,624
2018-10-10	$7.45	$7.69	$7.45	$7.46	$37.30	30,309
2018-10-09	$7.57	$7.78	$7.47	$7.55	$37.75	20,351
2018-10-08	$7.71	$7.75	$7.54	$7.60	$38.00	18,194
2018-10-05	$7.82	$7.88	$7.70	$7.75	$38.75	15,724
2018-10-04	$7.70	$7.88	$7.50	$7.83	$39.15	10,300
2018-10-03	$7.53	$7.79	$7.53	$7.71	$38.55	11,578
2018-10-02	$7.90	$7.93	$7.12	$7.53	$37.65	35,500
2018-10-01	$8.13	$8.15	$7.86	$7.91	$39.55	11,352
2018-09-28	$8.10	$8.16	$8.05	$8.12	$40.60	8,041
2018-09-27	$8.02	$8.16	$7.93	$8.12	$40.60	8,846
2018-09-26	$8.36	$8.36	$7.90	$8.08	$40.40	51,325
2018-09-25	$8.48	$8.49	$8.30	$8.37	$41.85	18,542
2018-09-24	$8.53	$8.58	$8.46	$8.46	$42.30	10,041
2018-09-21	$8.59	$8.69	$8.51	$8.60	$43.00	26,740
2018-09-20	$8.64	$8.72	$8.54	$8.58	$42.90	13,508
2018-09-19	$8.63	$8.72	$8.59	$8.63	$43.15	8,170
2018-09-18	$8.52	$8.66	$8.52	$8.62	$43.10	6,092
2018-09-17	$8.63	$8.74	$8.52	$8.52	$42.60	11,233
2018-09-14	$8.65	$8.80	$8.65	$8.71	$43.55	6,420
2018-09-13	$8.63	$8.72	$8.61	$8.65	$43.25	9,026
2018-09-12	$8.49	$8.73	$8.46	$8.57	$42.85	21,365
2018-09-11	$8.36	$8.80	$8.36	$8.51	$42.55	25,511
2018-09-10	$8.40	$8.64	$8.36	$8.41	$42.05	28,878
2018-09-07	$8.47	$8.53	$8.38	$8.41	$42.05	17,800
2018-09-06	$8.48	$8.57	$8.43	$8.43	$42.15	20,531
2018-09-05	$8.57	$8.63	$8.45	$8.49	$42.45	18,281
2018-09-04	$8.43	$8.77	$8.36	$8.62	$43.10	34,792
2018-08-31	$9.06	$9.06	$8.36	$8.50	$42.50	19,839
2018-08-30	$8.51	$8.68	$8.40	$8.48	$42.40	23,358
2018-08-29	$8.62	$8.82	$8.44	$8.48	$42.40	83,865
2018-08-28	$8.81	$8.88	$8.58	$8.60	$43.00	41,960
2018-08-27	$8.78	$9.00	$8.78	$8.82	$44.10	17,985
2018-08-24	$8.76	$8.99	$8.76	$8.80	$44.00	19,701
2018-08-23	$8.80	$8.98	$8.60	$8.80	$44.00	24,511
2018-08-22	$8.75	$9.02	$8.71	$8.88	$44.40	18,186
2018-08-21	$8.64	$8.96	$8.52	$8.74	$43.70	35,080
2018-08-20	$8.88	$8.96	$8.52	$8.68	$43.40	39,994
2018-08-17	$8.86	$9.19	$8.77	$8.88	$44.40	18,762
2018-08-16	$8.66	$8.95	$8.58	$8.83	$44.15	17,869
2018-08-15	$8.80	$9.05	$8.61	$8.66	$43.30	48,611
2018-08-14	$8.97	$8.99	$8.76	$8.88	$44.40	14,863
2018-08-13	$8.78	$9.03	$8.70	$8.98	$44.90	14,142
2018-08-10	$8.89	$8.89	$8.65	$8.77	$43.85	24,149
2018-08-09	$9.00	$9.12	$8.89	$8.90	$44.50	11,775
2018-08-08	$9.17	$9.24	$8.98	$9.01	$45.05	11,154
2018-08-07	$9.09	$9.36	$9.09	$9.18	$45.90	20,172
2018-08-06	$8.94	$9.15	$8.94	$9.11	$45.55	8,958
2018-08-03	$8.90	$9.04	$8.88	$8.99	$44.95	12,758
2018-08-02	$8.75	$8.92	$8.70	$8.88	$44.40	23,196
2018-08-01	$8.86	$9.12	$8.71	$8.77	$43.85	48,121
2018-07-31	$8.61	$8.90	$8.61	$8.88	$44.40	25,721
2018-07-30	$8.67	$8.82	$8.56	$8.58	$42.90	24,005
2018-07-27	$8.68	$8.93	$8.68	$8.70	$43.50	18,634
2018-07-26	$8.45	$8.80	$8.38	$8.68	$43.40	29,262
2018-07-25	$8.42	$8.62	$8.42	$8.47	$42.35	20,967
2018-07-24	$8.47	$8.57	$8.38	$8.42	$42.10	16,815
2018-07-23	$8.42	$8.50	$8.35	$8.41	$42.05	16,267
2018-07-20	$8.47	$8.63	$8.33	$8.42	$42.10	24,222
2018-07-19	$8.67	$8.67	$8.43	$8.46	$42.30	23,769
2018-07-18	$8.44	$8.80	$8.41	$8.65	$43.25	34,068
2018-07-17	$8.27	$8.55	$8.22	$8.45	$42.25	23,655
2018-07-16	$8.31	$8.40	$8.22	$8.23	$41.15	33,766
2018-07-13	$8.37	$8.49	$8.33	$8.33	$41.65	23,032
2018-07-12	$8.30	$8.53	$8.19	$8.36	$41.80	28,383
2018-07-11	$8.11	$8.39	$7.74	$8.26	$41.30	37,898
2018-07-10	$8.32	$8.38	$8.15	$8.15	$40.75	30,025
2018-07-09	$8.12	$8.39	$8.05	$8.33	$41.65	35,481
2018-07-06	$7.87	$8.00	$7.74	$7.96	$39.80	49,183
2018-07-05	$7.82	$7.96	$7.77	$7.88	$39.40	34,707
2018-07-03	$7.86	$7.96	$7.77	$7.83	$39.15	27,989
2018-07-02	$7.56	$7.86	$7.54	$7.83	$39.15	35,286
2018-06-29	$7.50	$7.69	$7.50	$7.57	$37.85	36,847
2018-06-28	$7.29	$7.60	$7.25	$7.53	$37.65	44,125
2018-06-27	$7.52	$7.84	$7.31	$7.33	$36.65	60,589
2018-06-26	$7.49	$7.70	$7.41	$7.54	$37.70	56,401
2018-06-25	$7.69	$7.72	$7.48	$7.49	$37.45	50,599
2018-06-22	$7.67	$7.92	$7.67	$7.80	$39.00	44,283
2018-06-21	$7.73	$7.86	$7.56	$7.63	$38.15	43,266
2018-06-20	$7.84	$8.09	$7.71	$7.71	$38.55	65,486
2018-06-19	$7.57	$8.05	$7.57	$7.99	$39.95	61,440
2018-06-18	$7.30	$8.04	$7.29	$7.98	$39.90	85,923
2018-06-15	$7.49	$7.52	$7.27	$7.29	$36.45	86,259
2018-06-14	$7.73	$7.83	$7.50	$7.51	$37.55	59,267
2018-06-13	$7.96	$8.06	$7.62	$7.73	$38.65	68,539
2018-06-12	$7.96	$8.18	$7.95	$8.01	$40.05	67,533
2018-06-11	$7.85	$8.10	$7.84	$7.97	$39.85	78,151
2018-06-08	$7.44	$7.95	$7.37	$7.81	$39.05	111,771
2018-06-07	$7.49	$7.49	$7.21	$7.41	$37.05	106,271
2018-06-06	$7.40	$7.50	$7.30	$7.45	$37.25	169,411
2018-06-05	$8.09	$8.31	$7.11	$7.39	$36.95	241,589
2018-06-04	$9.66	$9.77	$9.39	$9.49	$47.45	56,946
2018-06-01	$9.63	$9.77	$9.57	$9.66	$48.30	39,785
2018-05-31	$9.52	$9.67	$9.50	$9.61	$48.05	70,927
2018-05-30	$9.56	$9.69	$9.45	$9.52	$47.60	39,114
2018-05-29	$9.58	$9.69	$9.43	$9.54	$47.70	17,067
2018-05-25	$9.66	$9.76	$9.59	$9.61	$48.05	15,289
2018-05-24	$9.60	$9.79	$9.45	$9.69	$48.45	25,813
2018-05-23	$9.43	$9.70	$9.40	$9.60	$48.00	64,199
2018-05-22	$9.40	$9.58	$9.29	$9.49	$47.45	44,108
2018-05-21	$9.58	$9.79	$9.19	$9.40	$47.00	49,320
2018-05-18	$9.85	$9.91	$9.47	$9.58	$47.90	62,364
2018-05-17	$9.95	$10.08	$9.71	$9.85	$49.25	72,465
2018-05-16	$10.05	$10.32	$9.82	$9.96	$49.80	29,412
2018-05-15	$9.98	$10.10	$9.94	$10.06	$50.30	18,170
2018-05-14	$9.94	$10.12	$9.94	$10.02	$50.10	12,540
2018-05-11	$10.08	$10.24	$10.00	$10.11	$50.55	12,676
2018-05-10	$9.82	$10.24	$9.79	$10.09	$50.45	25,948
2018-05-09	$10.35	$10.41	$9.80	$9.83	$49.15	23,180
2018-05-08	$10.32	$10.37	$10.22	$10.34	$51.70	16,291
2018-05-07	$10.35	$10.50	$10.25	$10.36	$51.80	46,963
2018-05-04	$9.96	$10.10	$9.88	$10.01	$50.05	16,711
2018-05-03	$10.15	$10.15	$9.88	$9.99	$49.95	7,572
2018-05-02	$10.13	$10.33	$10.13	$10.19	$50.95	24,726
2018-05-01	$10.10	$10.13	$9.89	$10.13	$50.65	15,280
2018-04-30	$10.02	$10.16	$9.96	$10.11	$50.55	22,455
2018-04-27	$10.05	$10.14	$9.97	$10.01	$50.05	9,003
2018-04-26	$9.98	$10.12	$9.85	$10.09	$50.45	28,405
2018-04-25	$10.52	$10.52	$9.78	$9.95	$49.75	19,731
2018-04-24	$10.53	$10.62	$10.41	$10.53	$52.65	19,280
2018-04-23	$10.71	$10.71	$10.44	$10.48	$52.40	9,927
2018-04-20	$10.72	$10.87	$10.62	$10.72	$53.60	13,037
2018-04-19	$10.73	$10.87	$10.60	$10.68	$53.40	15,687
2018-04-18	$10.69	$10.86	$10.69	$10.76	$53.80	13,665
2018-04-17	$10.78	$10.84	$10.61	$10.72	$53.60	23,404
2018-04-16	$10.98	$10.98	$10.72	$10.72	$53.60	12,266
2018-04-13	$11.17	$11.24	$10.94	$10.95	$54.75	24,922
2018-04-12	$11.30	$11.34	$11.13	$11.14	$55.70	42,563
2018-04-11	$11.02	$11.43	$11.01	$11.26	$56.30	83,750
2018-04-10	$10.98	$11.18	$10.91	$11.00	$55.00	61,525
2018-04-09	$11.07	$11.12	$10.87	$10.87	$54.35	30,244
2018-04-06	$11.15	$11.49	$10.98	$11.00	$55.00	90,592
2018-04-05	$11.71	$11.71	$11.21	$11.23	$56.15	36,365
2018-04-04	$10.83	$11.57	$10.64	$11.54	$57.70	66,314
2018-04-03	$11.15	$11.20	$11.01	$11.02	$54.63	34,596
2018-04-02	$11.22	$11.41	$11.00	$11.07	$54.87	42,542
2018-03-29	$10.97	$11.35	$10.95	$11.22	$55.62	43,660
2018-03-28	$10.86	$11.01	$10.83	$11.00	$54.53	51,113
2018-03-27	$10.93	$11.16	$10.86	$10.89	$53.98	37,560
2018-03-26	$11.08	$11.48	$10.85	$11.01	$54.58	69,536
2018-03-23	$11.56	$11.56	$11.05	$11.06	$54.82	33,930
2018-03-22	$11.65	$11.82	$11.51	$11.59	$57.45	44,812
2018-03-21	$11.94	$12.09	$11.69	$11.80	$58.49	35,157
2018-03-20	$11.84	$12.04	$11.78	$11.96	$59.29	26,747
2018-03-19	$11.76	$11.91	$11.66	$11.83	$58.64	54,687
2018-03-16	$12.20	$12.20	$11.61	$11.75	$58.25	57,031
2018-03-15	$12.00	$12.39	$11.87	$12.22	$60.58	119,548
2018-03-14	$11.99	$12.05	$11.73	$12.03	$59.63	198,134
2018-03-13	$12.31	$12.38	$11.87	$11.93	$59.14	34,668
2018-03-12	$12.31	$12.38	$12.01	$12.09	$59.93	59,428
2018-03-09	$12.11	$12.42	$11.81	$12.28	$60.87	142,499
2018-03-08	$12.50	$12.51	$12.01	$12.09	$59.93	69,327
2018-03-07	$12.50	$12.50	$11.90	$12.42	$61.57	66,769
2018-03-06	$12.77	$13.90	$12.37	$12.57	$62.31	166,305
2018-03-05	$12.09	$12.56	$11.95	$12.46	$61.76	76,012
2018-03-02	$12.20	$12.32	$11.87	$12.13	$60.13	40,054
2018-03-01	$12.26	$12.53	$12.09	$12.32	$61.07	18,857
2018-02-28	$12.32	$12.50	$12.17	$12.27	$60.82	26,998
2018-02-27	$12.45	$12.51	$12.16	$12.23	$60.62	19,050
2018-02-26	$12.50	$12.60	$12.24	$12.45	$61.72	31,757
2018-02-23	$12.61	$12.78	$12.45	$12.51	$62.01	23,636
2018-02-22	$12.59	$12.73	$12.44	$12.57	$62.31	12,440
2018-02-21	$12.49	$12.66	$12.43	$12.55	$62.21	10,500
2018-02-20	$12.44	$12.75	$12.37	$12.44	$61.67	22,308
2018-02-16	$12.38	$12.65	$12.28	$12.51	$62.01	9,141
2018-02-15	$12.37	$12.58	$12.34	$12.38	$61.37	10,667
2018-02-14	$11.61	$12.52	$11.61	$12.33	$61.12	19,057
2018-02-13	$11.98	$12.05	$11.57	$11.65	$57.75	83,787
2018-02-12	$11.97	$12.26	$11.61	$12.07	$59.83	29,697
2018-02-09	$11.70	$12.16	$11.48	$11.92	$59.09	33,940
2018-02-08	$12.25	$12.44	$11.54	$11.58	$57.40	29,448
2018-02-07	$12.17	$12.48	$11.81	$12.24	$60.67	30,384
2018-02-06	$12.14	$12.47	$11.70	$12.26	$60.77	57,633
2018-02-05	$13.14	$13.46	$12.25	$12.30	$60.97	33,774
2018-02-02	$13.51	$13.51	$13.10	$13.17	$65.28	15,119
2018-02-01	$13.32	$13.80	$13.24	$13.52	$67.02	15,311
2018-01-31	$13.42	$13.55	$13.27	$13.38	$66.33	17,148
2018-01-30	$13.43	$13.59	$13.22	$13.34	$66.13	26,998
2018-01-29	$13.54	$13.62	$13.33	$13.50	$66.92	18,889
2018-01-26	$13.53	$13.84	$13.51	$13.55	$67.17	22,114
2018-01-25	$13.28	$13.79	$13.28	$13.50	$66.92	19,698
2018-01-24	$13.25	$13.47	$12.88	$13.24	$65.63	67,690
2018-01-23	$13.52	$13.60	$13.19	$13.24	$65.63	26,245
2018-01-22	$13.95	$13.98	$13.59	$13.61	$67.47	15,663
2018-01-19	$14.10	$14.15	$13.91	$13.96	$69.20	18,923
2018-01-18	$13.99	$14.12	$13.87	$14.01	$69.45	20,130
2018-01-17	$13.85	$14.18	$13.81	$14.00	$69.40	20,410
2018-01-16	$14.31	$14.31	$13.74	$13.82	$68.51	20,948
2018-01-12	$14.50	$14.50	$14.16	$14.18	$70.29	14,566
2018-01-11	$14.79	$14.79	$14.45	$14.49	$71.83	14,957
2018-01-10	$14.65	$14.93	$14.51	$14.74	$73.07	13,784
2018-01-09	$15.09	$15.09	$14.58	$14.68	$72.77	29,127
2018-01-08	$15.16	$15.30	$15.00	$15.06	$74.65	39,650
2018-01-05	$15.21	$15.29	$15.12	$15.16	$75.15	15,510
2018-01-04	$15.20	$15.35	$15.01	$15.17	$75.20	16,744
2018-01-03	$15.01	$15.39	$14.93	$15.18	$75.25	25,431
2018-01-02	$15.00	$15.45	$14.78	$14.90	$73.86	31,076
2017-12-29	$14.49	$15.02	$14.46	$14.99	$74.31	39,688
2017-12-28	$14.55	$14.90	$14.55	$14.57	$72.22	18,624
2017-12-27	$14.63	$14.75	$14.42	$14.49	$71.83	35,141
2017-12-26	$14.30	$14.64	$14.18	$14.56	$72.17	25,366
2017-12-22	$14.37	$14.49	$14.20	$14.36	$71.18	17,945
2017-12-21	$14.33	$14.55	$14.28	$14.37	$71.23	33,873
2017-12-20	$14.20	$14.38	$14.13	$14.28	$70.79	35,287
2017-12-19	$14.17	$14.32	$13.93	$14.20	$70.39	19,158
2017-12-18	$14.00	$14.25	$13.89	$14.15	$70.14	21,998
2017-12-15	$13.78	$14.01	$13.67	$13.91	$68.95	66,972
2017-12-14	$13.51	$13.96	$13.46	$13.81	$68.46	28,003
2017-12-13	$13.42	$13.61	$13.33	$13.50	$66.92	20,458
2017-12-12	$13.62	$13.62	$13.29	$13.40	$66.42	42,678
2017-12-11	$13.34	$13.67	$13.27	$13.64	$67.61	40,395
2017-12-08	$13.52	$13.56	$13.26	$13.28	$65.83	50,134
2017-12-07	$13.38	$13.50	$13.35	$13.47	$66.77	56,395
2017-12-06	$13.30	$13.48	$13.28	$13.31	$65.98	32,468
2017-12-05	$13.23	$13.43	$13.23	$13.38	$66.33	21,514
2017-12-04	$13.45	$13.50	$13.14	$13.27	$65.78	24,310
2017-12-01	$13.46	$13.52	$13.32	$13.35	$66.18	65,080
2017-11-30	$13.56	$13.59	$13.34	$13.49	$66.87	52,302
2017-11-29	$13.38	$13.69	$13.26	$13.50	$66.92	74,463
2017-11-28	$13.19	$13.36	$13.06	$13.34	$66.13	31,711
2017-11-27	$13.10	$13.25	$13.02	$13.09	$64.89	65,472
2017-11-24	$13.17	$13.31	$13.03	$13.14	$65.14	75,502
2017-11-22	$13.28	$13.86	$13.18	$13.70	$67.91	155,238
2017-11-21	$14.75	$15.00	$13.11	$13.36	$66.23	352,573
2017-11-20	$15.51	$15.97	$15.51	$15.89	$78.77	36,759
2017-11-17	$15.28	$15.82	$15.26	$15.52	$76.93	39,653
2017-11-16	$14.86	$15.29	$14.81	$15.22	$75.45	49,973
2017-11-15	$14.88	$15.09	$14.32	$14.85	$73.61	45,101
2017-11-14	$14.65	$15.18	$14.27	$14.41	$71.43	63,801
2017-11-13	$14.77	$14.97	$14.65	$14.67	$72.72	14,553
2017-11-10	$14.70	$14.84	$14.55	$14.78	$73.27	39,878
2017-11-09	$14.75	$14.89	$14.44	$14.66	$72.67	47,407
2017-11-08	$14.55	$14.97	$14.55	$14.84	$73.56	45,089
2017-11-07	$15.30	$15.36	$14.80	$14.84	$73.56	36,925
2017-11-06	$14.72	$15.39	$14.55	$15.29	$75.79	85,738
2017-11-03	$14.63	$14.98	$14.39	$14.72	$72.97	36,842
2017-11-02	$14.48	$14.78	$14.46	$14.60	$72.37	49,440
2017-11-01	$14.69	$14.77	$14.38	$14.46	$71.68	25,807
2017-10-31	$14.62	$14.78	$14.54	$14.65	$72.62	9,341
2017-10-30	$14.53	$14.78	$14.47	$14.58	$72.27	48,951
2017-10-27	$14.36	$14.55	$14.06	$14.50	$71.88	56,819
2017-10-26	$14.53	$14.63	$14.08	$14.34	$71.08	106,393
2017-10-25	$14.65	$14.69	$14.36	$14.60	$72.37	35,181
2017-10-24	$14.57	$14.75	$14.50	$14.69	$72.82	18,029
2017-10-23	$14.40	$14.67	$14.37	$14.56	$72.17	18,599
2017-10-20	$14.52	$14.76	$14.43	$14.45	$71.63	18,965
2017-10-19	$14.39	$14.58	$14.29	$14.51	$71.93	15,229
2017-10-18	$14.48	$14.55	$14.40	$14.51	$71.93	13,622
2017-10-17	$14.60	$14.62	$14.30	$14.40	$71.38	31,286
2017-10-16	$14.60	$14.75	$14.51	$14.67	$72.72	89,349
2017-10-13	$14.26	$14.62	$14.26	$14.59	$72.32	91,463
2017-10-12	$14.55	$14.55	$14.20	$14.27	$70.74	16,858
2017-10-11	$14.81	$14.82	$14.49	$14.58	$72.27	20,952
2017-10-10	$14.75	$15.20	$14.55	$14.81	$73.41	73,185
2017-10-09	$14.60	$14.67	$14.32	$14.51	$71.93	37,621
2017-10-06	$14.47	$14.95	$14.47	$14.61	$72.42	26,263
2017-10-05	$14.40	$14.62	$14.38	$14.50	$71.88	41,289
2017-10-04	$14.28	$14.46	$14.22	$14.39	$71.33	18,831
2017-10-03	$14.42	$14.44	$14.11	$14.22	$70.49	21,703
2017-10-02	$14.56	$14.56	$14.29	$14.48	$71.78	13,762
2017-09-29	$14.50	$14.65	$14.49	$14.55	$72.13	12,742
2017-09-28	$14.44	$14.57	$14.40	$14.48	$71.78	25,497
2017-09-27	$14.52	$14.61	$14.40	$14.57	$72.22	26,346
2017-09-26	$14.31	$14.58	$14.31	$14.44	$71.58	42,035
2017-09-25	$14.40	$14.58	$14.22	$14.29	$70.84	46,823
2017-09-22	$14.41	$14.57	$14.41	$14.50	$71.88	15,236
2017-09-21	$14.55	$14.85	$14.41	$14.49	$71.83	35,701
2017-09-20	$14.60	$14.76	$14.44	$14.49	$71.83	47,542
2017-09-19	$14.55	$14.55	$14.31	$14.52	$71.98	45,702
2017-09-18	$14.40	$14.55	$14.34	$14.49	$71.83	49,021
2017-09-15	$14.49	$14.60	$14.40	$14.42	$71.48	33,435
2017-09-14	$14.50	$14.59	$14.21	$14.45	$71.63	37,064
2017-09-13	$14.12	$14.56	$14.03	$14.41	$71.43	104,444
2017-09-12	$14.00	$14.23	$13.93	$14.14	$70.09	22,962
2017-09-11	$14.01	$14.10	$13.96	$14.09	$69.84	28,254
2017-09-08	$14.20	$14.20	$13.87	$13.94	$69.10	48,500
2017-09-07	$14.08	$14.30	$14.00	$14.16	$70.19	72,882
2017-09-06	$14.14	$14.42	$13.96	$14.05	$69.65	48,944
2017-09-05	$14.23	$14.23	$13.84	$14.04	$69.60	99,695
2017-09-01	$14.13	$14.47	$14.13	$14.27	$70.74	114,868
2017-08-31	$13.85	$14.33	$13.75	$14.12	$69.99	123,271
2017-08-30	$13.33	$14.01	$13.06	$13.75	$68.16	200,759
2017-08-29	$13.01	$13.18	$12.86	$12.99	$64.39	69,985
2017-08-28	$13.53	$13.53	$12.52	$12.94	$64.14	171,468
2017-08-25	$13.46	$13.95	$13.32	$13.37	$66.28	230,436
2017-08-24	$14.07	$14.68	$13.38	$13.46	$66.72	315,724
2017-08-23	$13.99	$14.48	$13.88	$14.03	$69.55	255,144
2017-08-22	$15.45	$16.14	$13.27	$14.11	$69.94	732,434
2017-08-21	$18.03	$18.74	$18.02	$18.61	$92.25	158,380
2017-08-18	$18.03	$18.39	$17.94	$18.02	$89.33	271,207
2017-08-17	$18.35	$18.56	$17.99	$18.07	$89.57	194,719
2017-08-16	$18.61	$18.69	$18.40	$18.43	$91.36	62,950
2017-08-15	$18.44	$18.75	$18.00	$18.47	$91.56	119,657
2017-08-14	$18.26	$18.78	$18.26	$18.49	$91.66	64,626
2017-08-11	$17.90	$18.33	$17.66	$18.16	$90.02	71,600
2017-08-10	$18.60	$18.60	$17.53	$17.93	$88.88	68,320
2017-08-09	$19.00	$19.04	$18.77	$18.81	$93.24	67,473
2017-08-08	$19.00	$19.25	$18.88	$19.05	$94.43	51,610
2017-08-07	$19.14	$19.25	$18.87	$18.94	$93.89	48,297
2017-08-04	$19.10	$19.22	$18.83	$19.15	$94.93	29,976
2017-08-03	$18.99	$19.15	$18.79	$19.04	$94.38	35,615
2017-08-02	$19.04	$19.21	$18.75	$19.01	$94.23	66,410
2017-08-01	$19.30	$19.32	$18.88	$19.03	$94.33	48,604
2017-07-31	$19.39	$19.45	$18.86	$19.30	$95.67	33,418
2017-07-28	$19.04	$19.49	$18.76	$19.39	$96.12	23,261
2017-07-27	$19.94	$19.94	$18.80	$19.09	$94.63	35,339
2017-07-26	$19.85	$20.10	$19.77	$19.88	$98.55	28,075
2017-07-25	$20.20	$20.24	$19.60	$19.80	$98.15	20,699
2017-07-24	$19.86	$20.00	$19.63	$19.95	$98.89	26,425
2017-07-21	$20.44	$20.44	$19.69	$19.85	$98.40	45,154
2017-07-20	$20.55	$20.67	$20.06	$20.37	$100.98	26,037
2017-07-19	$21.65	$21.70	$20.18	$20.54	$101.82	92,300
2017-07-18	$19.34	$21.40	$19.34	$21.32	$105.68	64,129
2017-07-17	$19.00	$19.47	$18.88	$19.30	$95.67	32,478
2017-07-14	$19.03	$19.22	$18.80	$18.98	$94.08	31,544
2017-07-13	$19.17	$19.32	$18.72	$19.01	$94.23	19,545
2017-07-12	$18.66	$19.14	$18.66	$19.13	$94.83	20,473
2017-07-11	$18.73	$18.73	$18.38	$18.60	$92.20	22,886
2017-07-10	$18.71	$18.84	$18.56	$18.69	$92.65	27,259
2017-07-07	$18.16	$18.71	$18.01	$18.59	$92.15	40,737
2017-07-06	$17.90	$18.44	$17.90	$18.16	$90.02	48,034
2017-07-05	$17.51	$18.49	$17.46	$17.93	$88.88	33,902
2017-07-03	$17.97	$18.05	$17.34	$17.44	$86.45	17,559
2017-06-30	$17.94	$18.03	$17.59	$17.91	$88.78	16,908
2017-06-29	$18.00	$18.04	$17.79	$17.99	$89.18	40,721
2017-06-28	$17.80	$18.23	$17.77	$17.99	$89.18	29,565
2017-06-27	$18.16	$18.16	$17.75	$17.85	$88.48	25,815
2017-06-26	$18.25	$18.36	$18.13	$18.18	$90.12	28,810
2017-06-23	$18.22	$18.37	$18.12	$18.33	$90.86	20,275
2017-06-22	$18.54	$18.54	$18.15	$18.22	$90.32	17,100
2017-06-21	$18.64	$18.78	$18.33	$18.50	$91.71	36,233
2017-06-20	$18.59	$18.99	$18.52	$18.55	$91.95	31,155
2017-06-19	$18.51	$18.91	$18.36	$18.59	$92.15	52,413
2017-06-16	$18.05	$18.46	$18.00	$18.45	$91.46	68,548
2017-06-15	$17.92	$18.07	$17.82	$18.04	$89.43	20,630
2017-06-14	$18.29	$18.59	$18.10	$18.20	$90.22	32,150
2017-06-13	$18.16	$18.61	$18.13	$18.27	$90.57	31,174
2017-06-12	$18.34	$18.49	$17.88	$18.02	$89.33	43,790
2017-06-09	$18.39	$18.88	$18.30	$18.31	$90.76	68,991
2017-06-08	$18.64	$18.90	$18.25	$18.30	$90.71	39,357
2017-06-07	$18.10	$18.60	$18.09	$18.54	$91.90	45,014
2017-06-06	$17.92	$18.42	$17.92	$18.12	$89.15	46,440
2017-06-05	$17.57	$17.96	$17.34	$17.92	$88.16	223,992
2017-06-02	$17.55	$17.73	$17.49	$17.58	$86.49	26,904
2017-06-01	$17.03	$17.60	$17.03	$17.54	$86.29	55,213
2017-05-31	$17.41	$17.60	$17.02	$17.13	$84.28	66,252
2017-05-30	$17.55	$17.57	$17.06	$17.30	$85.11	27,923
2017-05-26	$17.85	$17.93	$17.51	$17.57	$86.44	15,030
2017-05-25	$17.80	$17.85	$17.44	$17.82	$87.67	84,805
2017-05-24	$17.64	$17.86	$16.90	$17.62	$86.69	132,817
2017-05-23	$17.80	$18.29	$17.13	$17.69	$87.03	139,117
2017-05-22	$18.65	$18.69	$18.15	$18.59	$91.46	46,298
2017-05-19	$18.68	$18.89	$18.20	$18.49	$90.97	34,989
2017-05-18	$18.01	$18.64	$17.51	$18.50	$91.02	119,541
2017-05-17	$18.92	$19.31	$17.85	$18.09	$89.00	110,574
2017-05-16	$19.09	$19.39	$18.61	$19.02	$93.58	88,814
2017-05-15	$19.88	$19.99	$19.30	$19.51	$95.99	42,356
2017-05-12	$19.37	$19.99	$19.29	$19.73	$97.07	68,988
2017-05-11	$19.39	$19.39	$19.00	$19.30	$94.95	39,839
2017-05-10	$19.50	$19.53	$19.22	$19.46	$95.74	18,602
2017-05-09	$19.55	$19.79	$19.00	$19.50	$95.94	33,343
2017-05-08	$19.40	$20.29	$19.04	$19.51	$95.99	82,591
2017-05-05	$19.19	$19.47	$18.99	$19.38	$95.35	20,737
2017-05-04	$19.32	$19.44	$18.85	$19.13	$94.12	22,488
2017-05-03	$19.14	$19.34	$18.88	$19.29	$94.90	33,117
2017-05-02	$18.81	$19.50	$18.74	$19.27	$94.81	53,149
2017-05-01	$18.70	$18.96	$18.53	$18.74	$92.20	21,992
2017-04-28	$18.98	$18.98	$18.56	$18.61	$91.56	13,526
2017-04-27	$18.63	$19.00	$18.61	$18.90	$92.99	46,187
2017-04-26	$18.71	$18.78	$18.50	$18.54	$91.21	45,605
2017-04-25	$18.64	$18.78	$18.57	$18.75	$92.25	47,298
2017-04-24	$18.90	$18.90	$18.39	$18.60	$91.51	49,062
2017-04-21	$18.76	$18.80	$18.50	$18.71	$92.05	31,861
2017-04-20	$19.87	$20.00	$18.54	$18.75	$92.25	41,844
2017-04-19	$18.86	$18.87	$18.51	$18.71	$92.05	40,246
2017-04-18	$18.91	$18.99	$18.55	$18.75	$92.25	20,120
2017-04-17	$19.12	$19.12	$18.88	$18.96	$93.28	14,799
2017-04-13	$19.11	$19.19	$18.81	$19.00	$93.48	14,585
2017-04-12	$19.05	$19.50	$19.05	$19.10	$93.97	25,194
2017-04-11	$19.03	$19.27	$18.72	$19.11	$94.02	30,652
2017-04-10	$19.21	$19.75	$19.07	$19.07	$93.82	31,302
2017-04-07	$19.10	$19.30	$18.97	$19.17	$94.31	13,502
2017-04-06	$19.05	$19.29	$18.71	$19.11	$94.02	29,080
2017-04-05	$19.31	$19.45	$18.67	$18.99	$93.43	66,847
2017-04-04	$18.92	$19.16	$18.76	$19.14	$94.17	31,516
2017-04-03	$18.77	$19.27	$18.70	$18.93	$93.13	30,498
2017-03-31	$18.94	$19.05	$18.51	$18.68	$91.90	78,150
2017-03-30	$19.29	$19.29	$18.90	$18.99	$93.43	36,875
2017-03-29	$19.56	$19.68	$19.07	$19.35	$95.20	52,108
2017-03-28	$18.35	$19.63	$18.27	$19.57	$96.28	138,601
2017-03-27	$18.20	$18.42	$18.00	$18.33	$90.18	65,540
2017-03-24	$18.21	$18.33	$18.12	$18.19	$89.49	17,991
2017-03-23	$17.98	$18.35	$17.98	$18.22	$89.64	20,616
2017-03-22	$17.94	$18.20	$17.76	$18.00	$88.56	35,513
2017-03-21	$18.33	$18.33	$17.72	$17.96	$88.36	57,027
2017-03-20	$18.30	$18.45	$18.16	$18.31	$90.08	27,674
2017-03-17	$18.09	$18.38	$18.09	$18.23	$89.69	25,715
2017-03-16	$18.32	$18.45	$18.06	$18.18	$89.44	25,925
2017-03-15	$18.22	$18.72	$18.00	$18.31	$90.08	86,997
2017-03-14	$18.45	$18.49	$18.05	$18.13	$89.20	35,389
2017-03-13	$18.10	$18.80	$18.00	$18.54	$91.21	97,416
2017-03-10	$17.99	$18.16	$17.89	$18.10	$89.05	51,233
2017-03-09	$17.95	$18.19	$17.82	$18.00	$88.56	103,275
2017-03-08	$18.00	$18.17	$17.61	$17.96	$88.36	139,060
2017-03-07	$16.37	$18.50	$16.20	$18.05	$88.80	232,857
2017-03-06	$16.24	$16.49	$16.02	$16.47	$81.03	77,794
2017-03-03	$15.28	$16.49	$15.19	$16.34	$80.39	114,777
2017-03-02	$15.17	$15.80	$15.07	$15.51	$76.31	93,510
2017-03-01	$14.53	$15.66	$14.53	$15.36	$75.57	90,070
2017-02-28	$14.50	$15.20	$14.40	$14.47	$71.19	66,874
2017-02-27	$14.86	$15.00	$14.38	$14.50	$71.34	49,069
2017-02-24	$14.69	$14.96	$14.68	$14.83	$72.96	30,354
2017-02-23	$15.37	$15.44	$14.61	$14.69	$72.27	63,503
2017-02-22	$15.05	$15.45	$14.98	$15.38	$75.67	112,600
2017-02-21	$15.33	$15.51	$15.00	$15.12	$74.39	34,354
2017-02-17	$15.48	$15.72	$15.18	$15.26	$75.08	92,141
2017-02-16	$14.84	$15.60	$14.84	$15.44	$75.96	104,021
2017-02-15	$14.92	$15.01	$14.75	$14.85	$73.06	35,166
2017-02-14	$14.88	$15.20	$14.80	$15.01	$73.85	24,102
2017-02-13	$14.81	$14.95	$14.62	$14.83	$72.96	14,116
2017-02-10	$14.45	$14.80	$14.26	$14.68	$72.22	63,100
2017-02-09	$14.14	$14.46	$14.09	$14.38	$70.75	132,394
2017-02-08	$14.29	$14.29	$14.05	$14.10	$69.37	67,014
2017-02-07	$14.55	$14.79	$14.20	$14.29	$70.31	38,971
2017-02-06	$14.91	$14.97	$14.50	$14.53	$71.49	21,097
2017-02-03	$15.00	$15.10	$14.97	$14.99	$73.75	33,845
2017-02-02	$15.06	$15.14	$14.98	$15.00	$73.80	39,019
2017-02-01	$15.00	$15.11	$14.94	$15.05	$74.04	72,088
2017-01-31	$14.77	$14.89	$14.60	$14.79	$72.77	15,362
2017-01-30	$14.95	$14.97	$14.71	$14.81	$72.86	40,893
2017-01-27	$15.00	$15.17	$15.00	$15.04	$74.00	22,003
2017-01-26	$15.03	$15.21	$15.00	$15.01	$73.85	13,973
2017-01-25	$15.05	$15.18	$15.00	$15.07	$74.14	12,314
2017-01-24	$14.99	$15.27	$14.91	$15.10	$74.29	42,689
2017-01-23	$15.18	$15.58	$14.85	$14.98	$73.70	22,582
2017-01-20	$15.45	$15.49	$15.16	$15.17	$74.63	91,160
2017-01-19	$15.48	$15.64	$15.39	$15.49	$76.21	45,331
2017-01-18	$15.54	$15.93	$15.33	$15.49	$76.21	57,702
2017-01-17	$15.35	$15.54	$15.19	$15.45	$76.01	59,669
2017-01-13	$15.34	$15.67	$15.06	$15.34	$75.47	51,558
2017-01-12	$15.50	$15.50	$15.01	$15.35	$75.52	86,225
2017-01-11	$15.42	$15.55	$15.30	$15.48	$76.16	43,570
2017-01-10	$15.30	$15.50	$15.18	$15.42	$75.86	25,134
2017-01-09	$15.10	$15.36	$15.05	$15.24	$74.98	16,891
2017-01-06	$15.15	$15.20	$15.07	$15.09	$74.24	20,481
2017-01-05	$15.20	$15.63	$15.15	$15.17	$74.63	36,116
2017-01-04	$14.95	$15.27	$14.95	$15.17	$74.63	42,688
2017-01-03	$15.00	$15.00	$14.60	$14.94	$73.50	30,626
2016-12-30	$15.30	$15.30	$14.54	$14.99	$73.75	64,379
2016-12-29	$15.17	$15.43	$15.02	$15.22	$74.88	39,018
2016-12-28	$15.13	$15.57	$15.06	$15.20	$74.78	27,484
2016-12-27	$15.15	$15.20	$15.01	$15.13	$74.44	12,192
2016-12-23	$15.09	$15.28	$15.06	$15.19	$74.73	11,448
2016-12-22	$15.08	$15.25	$15.02	$15.14	$74.49	18,177
2016-12-21	$15.08	$15.28	$14.87	$15.15	$74.54	15,436
2016-12-20	$15.29	$15.31	$15.01	$15.16	$74.59	26,508
2016-12-19	$15.23	$15.45	$15.10	$15.22	$74.88	46,062
2016-12-16	$15.30	$15.31	$15.10	$15.19	$74.73	42,058
2016-12-15	$15.12	$15.14	$14.92	$15.10	$74.29	20,638
2016-12-14	$15.80	$15.98	$15.08	$15.14	$74.49	60,794
2016-12-13	$16.08	$16.30	$15.80	$15.88	$78.13	61,371
2016-12-12	$16.05	$16.14	$15.56	$16.00	$78.72	76,916
2016-12-09	$16.86	$17.00	$16.56	$16.68	$82.06	31,219
2016-12-08	$16.52	$17.26	$16.37	$16.81	$82.70	115,321
2016-12-07	$16.40	$16.66	$16.27	$16.54	$81.38	33,146
2016-12-06	$16.61	$16.65	$16.36	$16.39	$80.64	45,288
2016-12-05	$16.53	$16.86	$16.41	$16.60	$81.67	58,711
2016-12-02	$16.63	$16.83	$16.40	$16.71	$82.21	56,342
2016-12-01	$16.92	$16.92	$16.43	$16.54	$81.38	41,080
2016-11-30	$16.58	$16.95	$16.48	$16.79	$82.61	102,526
2016-11-29	$16.90	$17.00	$16.55	$16.57	$81.52	90,298
2016-11-28	$16.99	$17.00	$16.65	$16.89	$83.10	56,478
2016-11-25	$16.45	$17.33	$16.20	$16.87	$83.00	222,253
2016-11-23	$16.77	$16.93	$16.40	$16.63	$81.82	103,856
2016-11-22	$15.75	$17.75	$15.51	$16.49	$81.13	214,778
2016-11-21	$15.01	$15.25	$14.98	$15.02	$73.90	111,089
2016-11-18	$14.99	$15.02	$14.85	$14.92	$73.40	48,594
2016-11-17	$14.68	$15.00	$14.68	$14.95	$73.55	39,437
2016-11-16	$14.20	$14.74	$14.03	$14.71	$72.37	50,788
2016-11-15	$14.36	$14.44	$14.07	$14.11	$69.42	93,534
2016-11-14	$14.50	$14.73	$14.05	$14.34	$70.55	54,378
2016-11-11	$14.17	$14.58	$14.17	$14.35	$70.60	43,953
2016-11-10	$14.84	$14.85	$13.92	$14.30	$70.35	68,760
2016-11-09	$14.63	$14.94	$14.50	$14.81	$72.86	19,106
2016-11-08	$15.00	$15.13	$14.85	$14.88	$73.21	35,602
2016-11-07	$15.04	$15.40	$14.81	$14.96	$73.60	101,478
2016-11-04	$14.65	$15.08	$14.51	$14.93	$73.45	66,253
2016-11-03	$15.10	$15.30	$14.86	$14.93	$73.45	41,116
2016-11-02	$16.04	$16.05	$15.16	$15.17	$74.63	34,268
2016-11-01	$16.29	$16.40	$16.03	$16.12	$79.31	61,087
2016-10-31	$15.97	$16.23	$15.47	$16.15	$79.46	67,631
2016-10-28	$15.96	$16.14	$15.75	$15.79	$77.69	75,918
2016-10-27	$15.73	$16.03	$15.50	$16.00	$78.72	80,153
2016-10-26	$15.73	$15.94	$15.48	$15.61	$76.80	50,490
2016-10-25	$15.65	$16.08	$15.61	$15.86	$78.03	95,232
2016-10-24	$15.15	$16.00	$15.14	$15.60	$76.75	118,297
2016-10-21	$15.00	$15.13	$14.86	$15.05	$74.04	20,256
2016-10-20	$15.00	$15.13	$14.93	$15.00	$73.80	17,465
2016-10-19	$14.64	$15.06	$14.64	$15.04	$74.00	30,308
2016-10-18	$14.91	$14.96	$14.55	$14.69	$72.27	18,987
2016-10-17	$14.81	$14.91	$14.11	$14.70	$72.32	51,897
2016-10-14	$14.54	$14.99	$14.54	$14.91	$73.36	44,227
2016-10-13	$15.25	$15.32	$14.17	$14.23	$70.01	81,419
2016-10-12	$14.84	$15.49	$14.66	$15.43	$75.91	57,807
2016-10-11	$15.10	$15.28	$14.60	$14.78	$72.72	27,586
2016-10-10	$15.15	$15.35	$15.06	$15.23	$74.93	46,637
2016-10-07	$15.24	$15.31	$14.93	$15.02	$73.90	23,904
2016-10-06	$15.35	$15.39	$14.98	$15.16	$74.59	21,941
2016-10-05	$14.50	$15.51	$14.49	$15.33	$75.42	92,888
2016-10-04	$14.32	$14.48	$14.27	$14.33	$70.50	13,598
2016-10-03	$14.39	$14.65	$14.17	$14.25	$70.11	24,031
2016-09-30	$14.33	$14.58	$14.21	$14.48	$71.24	27,371
2016-09-29	$14.49	$14.56	$14.39	$14.42	$70.94	22,843
2016-09-28	$14.50	$14.61	$14.39	$14.43	$70.99	11,489
2016-09-27	$14.22	$14.60	$14.22	$14.51	$71.39	21,621
2016-09-26	$14.64	$14.70	$14.21	$14.29	$70.31	32,965
2016-09-23	$15.16	$15.18	$14.64	$14.70	$72.32	41,989
2016-09-22	$14.58	$15.19	$14.58	$15.14	$74.49	76,709
2016-09-21	$14.39	$14.63	$14.31	$14.51	$71.39	40,924
2016-09-20	$14.75	$14.96	$14.31	$14.35	$70.60	43,607
2016-09-19	$14.74	$14.85	$14.30	$14.71	$72.37	54,305
2016-09-16	$14.66	$15.18	$14.60	$14.63	$71.98	128,547
2016-09-15	$14.35	$14.65	$14.34	$14.59	$71.78	45,199
2016-09-14	$14.06	$14.44	$14.05	$14.31	$70.40	51,541
2016-09-13	$14.00	$14.50	$13.96	$14.00	$68.88	87,794
2016-09-12	$13.79	$14.31	$13.71	$14.08	$69.27	60,473
2016-09-09	$14.36	$14.49	$13.84	$14.07	$69.22	78,794
2016-09-08	$14.30	$14.65	$14.28	$14.59	$71.78	55,275
2016-09-07	$13.94	$14.58	$13.91	$14.37	$70.70	92,011
2016-09-06	$13.58	$13.98	$13.56	$13.94	$68.58	68,601
2016-09-02	$13.10	$13.54	$13.10	$13.51	$66.47	112,189
2016-09-01	$13.16	$13.25	$12.98	$13.09	$64.40	44,750
2016-08-31	$13.45	$13.50	$12.54	$13.10	$64.45	170,042
2016-08-30	$13.70	$13.82	$13.43	$13.54	$66.62	37,439
2016-08-29	$13.69	$13.82	$13.57	$13.68	$67.30	56,309
2016-08-26	$13.56	$13.99	$13.56	$13.66	$67.21	54,144
2016-08-25	$13.80	$13.85	$13.57	$13.61	$66.96	71,999
2016-08-24	$13.45	$13.90	$13.38	$13.85	$68.14	80,937
2016-08-23	$13.20	$13.42	$13.13	$13.41	$65.98	32,865
2016-08-22	$13.41	$13.50	$13.07	$13.10	$64.45	51,601
2016-08-19	$12.92	$13.50	$12.92	$13.48	$66.32	152,661
2016-08-18	$13.02	$13.26	$12.43	$13.10	$64.45	200,057
2016-08-17	$11.79	$13.67	$11.79	$13.30	$65.43	174,226
2016-08-16	$12.01	$12.25	$11.37	$11.79	$58.01	287,815
2016-08-15	$11.41	$11.60	$11.40	$11.59	$57.02	81,955
2016-08-12	$11.48	$11.54	$11.38	$11.40	$56.09	26,563
2016-08-11	$11.44	$11.48	$11.36	$11.46	$56.38	56,679
2016-08-10	$11.48	$11.50	$11.33	$11.36	$55.89	6,744
2016-08-09	$11.48	$11.60	$10.55	$11.39	$56.04	146,581
2016-08-08	$11.48	$11.50	$11.28	$11.44	$56.28	87,122
2016-08-05	$11.51	$11.55	$11.44	$11.50	$56.58	55,006
2016-08-04	$11.31	$11.62	$11.25	$11.50	$56.58	15,467
2016-08-03	$11.34	$11.37	$11.18	$11.24	$55.30	8,086
2016-08-02	$11.66	$11.75	$11.27	$11.29	$55.55	15,204
2016-08-01	$11.41	$11.76	$11.29	$11.72	$57.66	32,074
2016-07-29	$11.41	$11.42	$11.29	$11.34	$55.79	20,997
2016-07-28	$11.50	$11.50	$11.27	$11.37	$55.94	21,328
2016-07-27	$10.97	$11.55	$10.85	$11.51	$56.63	88,341
2016-07-26	$10.83	$10.97	$10.83	$10.95	$53.87	21,184
2016-07-25	$10.71	$10.95	$10.70	$10.89	$53.58	39,924
2016-07-22	$10.70	$10.76	$10.59	$10.73	$52.79	42,307
2016-07-21	$10.49	$10.77	$10.47	$10.73	$52.79	33,980
2016-07-20	$10.51	$10.55	$10.41	$10.49	$51.61	32,246
2016-07-19	$10.51	$10.58	$10.46	$10.47	$51.51	10,356
2016-07-18	$10.44	$10.58	$10.40	$10.50	$51.66	2,513
2016-07-15	$10.39	$10.47	$10.39	$10.44	$51.36	17,902
2016-07-14	$10.51	$10.51	$10.40	$10.41	$51.22	23,492
2016-07-13	$10.55	$10.60	$10.41	$10.51	$51.71	17,631
2016-07-12	$10.51	$10.67	$10.35	$10.50	$51.66	18,003
2016-07-11	$10.59	$10.62	$10.35	$10.51	$51.71	27,244
2016-07-08	$10.59	$10.68	$9.87	$10.59	$52.10	56,488
2016-07-07	$10.37	$10.50	$10.36	$10.47	$51.51	21,664
2016-07-06	$10.23	$10.52	$10.15	$10.41	$51.22	28,461
2016-07-05	$10.30	$10.38	$10.22	$10.29	$50.63	26,144
2016-07-01	$10.30	$10.47	$10.18	$10.30	$50.67	37,326
2016-06-30	$10.23	$10.45	$10.18	$10.33	$50.82	21,159
2016-06-29	$10.12	$10.50	$10.12	$10.28	$50.58	30,449
2016-06-28	$10.13	$10.39	$10.12	$10.13	$49.84	34,853
2016-06-27	$10.05	$10.30	$9.97	$10.04	$49.40	34,607
2016-06-24	$10.05	$10.24	$10.03	$10.10	$49.69	18,377
2016-06-23	$10.21	$10.36	$10.08	$10.30	$50.67	16,577
2016-06-22	$10.16	$10.22	$10.06	$10.15	$49.94	14,702
2016-06-21	$10.18	$10.19	$10.05	$10.16	$49.99	7,570
2016-06-20	$9.92	$10.47	$9.91	$10.23	$50.33	74,208
2016-06-17	$9.97	$10.14	$9.76	$9.97	$49.05	20,025
2016-06-16	$10.00	$10.12	$9.90	$10.05	$49.44	18,312
2016-06-15	$10.14	$10.16	$10.00	$10.00	$49.20	17,608
2016-06-14	$10.02	$10.24	$9.96	$10.16	$49.99	30,755
2016-06-13	$10.23	$10.36	$9.97	$10.10	$49.69	63,468
2016-06-10	$10.41	$10.41	$10.22	$10.25	$50.43	14,460
2016-06-09	$10.62	$10.62	$10.40	$10.47	$51.51	5,554
2016-06-08	$10.61	$10.69	$10.54	$10.62	$52.25	7,042
2016-06-07	$10.65	$10.71	$10.52	$10.63	$52.30	14,958
2016-06-06	$10.62	$10.72	$10.60	$10.62	$52.25	9,238
2016-06-03	$10.59	$10.69	$10.50	$10.67	$52.50	13,663
2016-06-02	$10.43	$10.66	$10.37	$10.58	$52.05	32,339
2016-06-01	$10.59	$10.59	$10.46	$10.50	$51.66	19,611
2016-05-31	$10.44	$10.75	$10.42	$10.63	$52.30	78,411
2016-05-27	$10.49	$10.56	$10.26	$10.40	$51.17	29,713
2016-05-26	$10.09	$10.50	$10.09	$10.38	$51.07	21,377
2016-05-25	$10.06	$10.22	$9.96	$10.10	$49.69	24,644
2016-05-24	$10.45	$10.61	$9.86	$10.01	$49.25	29,592
2016-05-23	$10.32	$10.47	$10.15	$10.42	$51.27	22,239
2016-05-20	$10.28	$10.52	$10.19	$10.31	$50.72	10,880
2016-05-19	$10.13	$10.35	$10.00	$10.20	$50.18	15,896
2016-05-18	$10.36	$10.50	$10.05	$10.18	$50.08	14,167
2016-05-17	$10.37	$10.62	$10.37	$10.40	$51.17	30,293
2016-05-16	$10.16	$10.50	$10.16	$10.37	$51.02	14,518
2016-05-13	$9.69	$10.22	$9.69	$10.22	$50.28	23,217
2016-05-12	$10.54	$10.54	$9.68	$9.72	$47.82	48,505
2016-05-11	$10.70	$10.71	$10.39	$10.51	$51.71	14,235
2016-05-10	$10.84	$10.89	$10.35	$10.74	$52.84	67,487
2016-05-09	$10.79	$11.07	$10.63	$10.78	$53.04	32,868
2016-05-06	$10.99	$11.02	$10.39	$10.75	$52.89	15,960
2016-05-05	$11.34	$11.34	$10.95	$10.99	$54.07	11,671
2016-05-04	$11.11	$11.32	$10.94	$11.20	$55.10	58,274
2016-05-03	$11.40	$11.40	$10.75	$11.15	$54.86	82,579
2016-05-02	$11.15	$11.49	$11.12	$11.43	$56.23	13,372
2016-04-29	$11.26	$11.43	$11.08	$11.08	$54.51	10,623
2016-04-28	$11.20	$11.37	$11.04	$11.24	$55.30	11,695
2016-04-27	$11.09	$11.34	$11.01	$11.20	$55.10	43,717
2016-04-26	$11.21	$11.29	$11.02	$11.06	$54.39	7,009
2016-04-25	$11.29	$11.29	$11.11	$11.20	$55.10	43,730
2016-04-22	$11.39	$11.46	$11.30	$11.36	$55.89	9,415
2016-04-21	$11.01	$11.43	$10.85	$11.36	$55.89	46,642
2016-04-20	$10.98	$11.17	$10.85	$11.02	$54.22	10,973
2016-04-19	$11.16	$11.17	$10.87	$10.97	$53.97	16,853
2016-04-18	$11.33	$11.33	$11.14	$11.17	$54.96	2,836
2016-04-15	$11.18	$11.21	$11.06	$11.15	$54.86	9,296
2016-04-14	$11.16	$11.32	$11.11	$11.21	$55.15	7,076
2016-04-13	$11.39	$11.61	$11.16	$11.22	$55.20	22,580
2016-04-12	$10.92	$11.37	$10.92	$11.27	$55.45	22,205
2016-04-11	$11.19	$11.19	$10.87	$10.87	$53.48	14,255
2016-04-08	$10.87	$11.15	$10.81	$11.11	$54.66	23,476
2016-04-07	$11.10	$11.22	$10.78	$10.79	$53.09	15,171
2016-04-06	$10.80	$11.56	$10.76	$11.18	$55.00	33,373
2016-04-05	$10.83	$11.00	$10.76	$10.79	$53.09	11,588
2016-04-04	$10.74	$10.98	$10.56	$10.82	$53.23	17,196
2016-04-01	$10.75	$10.95	$10.69	$10.82	$52.60	21,196
2016-03-31	$10.73	$10.94	$10.67	$10.81	$52.55	25,326
2016-03-30	$10.70	$10.99	$10.66	$10.82	$52.60	26,306
2016-03-29	$10.55	$10.75	$10.35	$10.70	$52.02	10,857
2016-03-28	$10.72	$10.89	$10.40	$10.64	$51.73	19,671
2016-03-24	$10.81	$11.00	$10.76	$10.77	$52.36	14,340
2016-03-23	$10.91	$10.98	$10.78	$10.79	$52.46	22,371
2016-03-22	$11.03	$11.17	$10.82	$11.00	$53.48	47,492
2016-03-21	$11.00	$11.38	$10.90	$11.14	$54.16	78,353
2016-03-18	$10.65	$11.20	$10.62	$11.10	$53.96	149,127
2016-03-17	$10.50	$10.80	$10.49	$10.74	$52.21	48,062
2016-03-16	$10.58	$10.78	$10.50	$10.62	$51.63	39,738
2016-03-15	$10.58	$10.87	$10.55	$10.71	$52.07	26,370
2016-03-14	$10.73	$10.95	$10.56	$10.69	$51.97	28,337
2016-03-11	$10.38	$10.93	$10.35	$10.87	$52.84	95,094
2016-03-10	$10.63	$10.80	$10.26	$10.71	$52.07	58,116
2016-03-09	$10.98	$11.11	$10.66	$10.84	$52.70	43,022
2016-03-08	$10.80	$11.27	$10.53	$10.93	$53.14	142,391
2016-03-07	$10.15	$10.88	$10.08	$10.34	$50.27	71,099
2016-03-04	$10.11	$10.37	$9.98	$10.14	$49.30	68,319
2016-03-03	$10.01	$10.17	$10.01	$10.07	$48.96	41,522
2016-03-02	$10.13	$10.26	$9.92	$9.96	$48.42	16,249
2016-03-01	$10.23	$10.23	$9.96	$10.13	$49.25	21,637
2016-02-29	$10.00	$10.16	$9.84	$10.12	$49.20	21,204
2016-02-26	$9.88	$10.07	$9.88	$10.02	$48.71	9,743
2016-02-25	$9.98	$10.04	$9.64	$9.88	$48.03	10,692
2016-02-24	$10.31	$10.40	$9.91	$9.91	$48.18	30,370
2016-02-23	$9.51	$10.65	$9.51	$10.41	$50.61	75,909
2016-02-22	$9.35	$9.55	$9.20	$9.55	$46.43	48,440
2016-02-19	$9.34	$9.59	$9.30	$9.31	$45.26	10,277
2016-02-18	$9.30	$9.66	$9.17	$9.36	$45.50	18,304
2016-02-17	$9.17	$9.35	$9.09	$9.25	$44.97	18,321
2016-02-16	$8.73	$9.33	$8.73	$9.16	$44.53	12,664
2016-02-12	$8.49	$8.68	$8.36	$8.65	$42.05	22,230
2016-02-11	$8.38	$8.55	$8.37	$8.40	$40.84	31,071
2016-02-10	$8.54	$8.75	$8.39	$8.54	$41.52	15,378
2016-02-09	$8.35	$8.64	$8.35	$8.50	$41.32	29,609
2016-02-08	$8.35	$8.53	$8.35	$8.44	$41.03	24,965
2016-02-05	$8.67	$8.70	$8.35	$8.42	$40.93	28,551
2016-02-04	$8.49	$8.81	$8.49	$8.73	$42.44	25,055
2016-02-03	$8.56	$9.42	$8.36	$8.49	$41.27	79,045
2016-02-02	$8.69	$8.85	$8.51	$8.51	$41.37	17,960
2016-02-01	$8.62	$8.82	$8.52	$8.78	$42.68	30,524
2016-01-29	$8.84	$8.86	$8.64	$8.68	$42.20	21,821
2016-01-28	$8.69	$8.80	$8.58	$8.76	$42.59	33,029
2016-01-27	$8.69	$8.84	$8.59	$8.61	$41.86	16,249
2016-01-26	$8.90	$8.90	$8.60	$8.77	$42.64	9,656
2016-01-25	$9.09	$9.10	$8.82	$8.90	$43.27	16,443
2016-01-22	$9.46	$9.88	$9.10	$9.15	$44.48	18,013
2016-01-21	$9.22	$9.37	$9.00	$9.26	$45.02	17,676
2016-01-20	$9.05	$9.23	$8.70	$9.20	$44.73	47,918
2016-01-19	$9.47	$9.47	$9.00	$9.12	$44.34	95,734
2016-01-15	$9.40	$9.46	$9.12	$9.29	$45.16	96,270
2016-01-14	$9.70	$9.88	$9.00	$9.76	$47.45	61,241
2016-01-13	$9.82	$10.00	$9.68	$9.70	$47.16	62,820
2016-01-12	$9.89	$9.92	$9.69	$9.78	$47.55	8,046
2016-01-11	$10.00	$10.00	$9.51	$9.70	$47.16	28,120
2016-01-08	$10.04	$10.21	$9.92	$10.00	$48.61	30,053
2016-01-07	$9.95	$10.06	$9.77	$9.96	$48.42	55,021
2016-01-06	$9.98	$10.23	$9.98	$10.08	$49.00	9,732
2016-01-05	$10.09	$10.27	$9.98	$10.17	$49.44	12,165
2016-01-04	$10.24	$10.25	$9.91	$10.06	$48.91	38,739
2015-12-31	$10.33	$10.59	$10.33	$10.44	$50.75	18,959
2015-12-30	$10.76	$10.79	$10.40	$10.43	$50.71	10,624
2015-12-29	$10.68	$10.87	$10.65	$10.83	$52.65	8,815
2015-12-28	$10.93	$11.01	$10.60	$10.67	$51.87	18,811
2015-12-24	$10.90	$11.09	$10.75	$10.96	$53.28	13,541
2015-12-23	$11.08	$11.08	$10.83	$10.85	$52.75	16,857
2015-12-22	$11.00	$11.13	$10.95	$11.03	$53.62	19,307
2015-12-21	$11.16	$11.27	$10.98	$11.01	$53.52	30,045
2015-12-18	$11.00	$11.17	$11.00	$11.12	$54.06	40,266
2015-12-17	$11.24	$11.30	$10.92	$11.00	$53.48	34,534
2015-12-16	$11.11	$11.45	$11.07	$11.21	$54.50	19,716
2015-12-15	$11.10	$11.27	$11.00	$11.15	$54.21	32,794
2015-12-14	$11.02	$11.11	$10.95	$11.04	$53.67	69,907
2015-12-11	$10.96	$11.10	$10.88	$11.02	$53.57	33,781
2015-12-10	$10.86	$11.09	$10.76	$11.06	$53.77	46,431
2015-12-09	$11.10	$11.13	$10.70	$10.86	$52.80	62,513
2015-12-08	$11.08	$11.17	$11.00	$11.11	$54.01	40,101
2015-12-07	$11.32	$11.40	$11.12	$11.25	$54.69	34,699
2015-12-04	$10.81	$11.41	$10.80	$11.37	$55.28	48,598
2015-12-03	$11.02	$11.17	$10.76	$10.76	$52.31	22,751
2015-12-02	$10.86	$11.04	$10.80	$11.01	$53.52	51,610
2015-12-01	$10.37	$11.00	$10.37	$10.82	$52.60	67,407
2015-11-30	$10.54	$10.85	$10.27	$10.37	$50.41	100,398
2015-11-27	$10.90	$10.90	$10.40	$10.55	$51.29	31,052
2015-11-25	$10.81	$10.99	$10.73	$10.96	$53.28	115,506
2015-11-24	$10.70	$10.93	$10.60	$10.79	$52.46	178,543
2015-11-23	$9.86	$10.13	$9.85	$10.13	$49.25	30,997
2015-11-20	$9.90	$9.99	$9.83	$9.85	$47.89	25,010
2015-11-19	$9.89	$9.99	$9.86	$9.92	$48.23	62,855
2015-11-18	$10.11	$10.16	$9.81	$9.86	$47.93	12,861
2015-11-17	$9.77	$10.13	$9.77	$10.08	$49.00	22,411
2015-11-16	$9.39	$9.79	$9.39	$9.78	$47.55	12,260
2015-11-13	$9.76	$9.92	$9.33	$9.35	$45.45	40,000
2015-11-12	$9.86	$9.97	$9.71	$9.77	$47.50	16,025
2015-11-11	$9.74	$9.92	$9.73	$9.91	$48.18	7,433
2015-11-10	$9.82	$9.85	$9.60	$9.69	$47.11	13,005
2015-11-09	$9.95	$9.95	$9.72	$9.88	$48.03	19,612
2015-11-06	$9.50	$10.05	$9.50	$9.98	$48.52	32,410
2015-11-05	$9.90	$9.98	$9.28	$9.30	$45.21	43,576
2015-11-04	$9.63	$10.05	$9.63	$9.85	$47.89	65,738
2015-11-03	$9.59	$9.75	$9.37	$9.58	$46.57	167,075
2015-11-02	$9.42	$9.69	$9.21	$9.64	$46.86	101,984
2015-10-30	$9.46	$9.60	$9.24	$9.39	$45.65	51,944
2015-10-29	$9.49	$9.63	$9.21	$9.42	$45.80	77,916
2015-10-28	$9.18	$9.62	$9.07	$9.50	$46.18	58,259
2015-10-27	$9.63	$9.84	$9.06	$9.10	$44.24	64,794
2015-10-26	$9.87	$9.87	$9.62	$9.71	$47.21	52,163
2015-10-23	$9.82	$10.10	$9.62	$9.85	$47.89	45,060
2015-10-22	$9.75	$9.80	$9.55	$9.70	$47.16	46,685
2015-10-21	$9.85	$9.90	$8.90	$9.77	$47.50	78,975
2015-10-20	$9.73	$10.06	$9.73	$9.93	$48.27	26,581
2015-10-19	$9.67	$9.93	$9.62	$9.71	$47.21	30,981
2015-10-16	$10.36	$10.36	$9.46	$9.66	$46.96	74,241
2015-10-15	$9.12	$10.41	$9.09	$10.40	$50.56	68,286
2015-10-14	$9.81	$9.84	$9.06	$9.06	$44.05	86,306
2015-10-13	$9.84	$9.94	$9.71	$9.83	$47.79	47,038
2015-10-12	$9.82	$9.93	$9.62	$9.85	$47.89	25,363
2015-10-09	$9.64	$9.85	$9.54	$9.78	$47.55	40,341
2015-10-08	$9.74	$9.77	$9.53	$9.65	$46.91	20,907
2015-10-07	$9.45	$9.88	$9.31	$9.76	$47.45	45,462
2015-10-06	$9.32	$9.52	$9.32	$9.37	$45.55	47,976
2015-10-05	$9.33	$9.49	$9.18	$9.34	$45.41	33,426
2015-10-02	$9.22	$9.43	$8.91	$9.30	$45.21	47,083
2015-10-01	$9.47	$9.47	$8.89	$9.28	$45.11	45,980
2015-09-30	$9.09	$9.52	$8.99	$9.48	$46.09	49,327
2015-09-29	$8.88	$9.04	$8.67	$9.00	$43.75	23,503
2015-09-28	$8.80	$8.90	$8.66	$8.84	$42.98	20,341
2015-09-25	$8.92	$8.92	$8.70	$8.79	$42.73	22,006
2015-09-24	$8.67	$8.89	$8.59	$8.89	$43.22	28,439
2015-09-23	$8.47	$8.78	$8.47	$8.77	$42.64	59,824
2015-09-22	$9.03	$9.03	$8.32	$8.47	$41.18	159,264
2015-09-21	$8.98	$9.27	$8.58	$9.25	$44.97	67,339
2015-09-18	$8.70	$8.77	$8.44	$8.66	$42.10	94,326
2015-09-17	$8.81	$8.81	$8.62	$8.79	$42.73	40,410
2015-09-16	$8.43	$8.89	$8.43	$8.84	$42.98	30,830
2015-09-15	$8.30	$8.49	$8.27	$8.40	$40.84	20,982
2015-09-14	$8.60	$8.60	$8.26	$8.34	$40.54	57,126
2015-09-11	$8.50	$8.73	$8.44	$8.67	$42.15	39,541
2015-09-10	$8.59	$8.59	$8.45	$8.56	$41.61	52,054
2015-09-09	$8.65	$8.67	$8.42	$8.50	$41.32	73,190
2015-09-08	$8.75	$8.75	$8.38	$8.56	$41.61	25,223
2015-09-04	$8.41	$8.55	$8.37	$8.45	$41.08	74,378
2015-09-03	$8.56	$8.57	$8.44	$8.49	$41.27	33,693
2015-09-02	$8.34	$8.57	$8.28	$8.52	$41.42	81,747

Tarena International Inc (TEDU) Exchange: NASDAQ