Xunlei Ltd (XNET) Stock Profile

Data as of May 13, 2025

$3.88 ($-0.20) -4.90%

Xunlei Ltd - Daily Information

Click for more stock information on Xunlei Ltd.

Daily Information	Data
Date	May 13, 2025
Open	$4.00
Previous Close	$3.88
High	$4.00
Low	$3.80
Adjusted Open	$4.00
Previous Adjusted Close	$3.88
Adjusted High	$4.00
Adjusted Low	$3.80

Invest in Xunlei Ltd (XNET)

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People Xunlei Ltd

Employee	Position
Jinbo Li	Chairman & Chief Executive Officer
Yubo Zhang	President
Nai Jiang Zhou	Chief Financial Officer
Peng Shi	Director
Hui Duan	Director
Sheng Long Zou	Director
Hao Cheng	Director
Chen Yuanyuan	Director-Investor Relations
Wen Jie Wu	Independent Director
Ya Li	Independent Director

Company Profile Xunlei Ltd

Exchange: NASDAQ

IPO Date: June 24, 2014

Employees: 2,000

Sector: Communication Services

Industry: Advertising Agencies

Website: Xunlei Ltd Website

Address: No. 2281 Bin'an Road, Binjiang District, Hangzhou, China 310051

Historical Stock Data for Xunlei Ltd (XNET)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$4.00	$4.00	$3.80	$3.88	$3.88	245,442
2025-04-24	$3.86	$4.10	$3.86	$4.08	$4.08	137,879
2025-04-23	$3.90	$4.13	$3.84	$3.87	$3.87	382,113
2025-04-22	$3.72	$3.81	$3.64	$3.81	$3.81	186,920
2025-04-21	$3.72	$3.83	$3.60	$3.60	$3.60	129,945
2025-04-17	$3.55	$3.73	$3.51	$3.70	$3.70	197,975
2025-04-16	$3.53	$3.58	$3.38	$3.51	$3.51	1,146,359
2025-04-15	$3.57	$3.68	$3.56	$3.63	$3.63	117,484
2025-04-14	$3.40	$3.59	$3.39	$3.57	$3.57	364,360
2025-04-11	$3.16	$3.36	$3.05	$3.34	$3.34	310,943
2025-04-10	$3.18	$3.25	$3.03	$3.13	$3.13	608,591
2025-04-09	$3.00	$3.25	$2.83	$3.19	$3.19	895,986
2025-04-08	$3.30	$3.40	$2.97	$3.02	$3.02	748,109
2025-04-07	$3.05	$3.66	$3.05	$3.22	$3.22	1,157,527
2025-04-04	$3.78	$3.90	$3.35	$3.44	$3.44	1,448,432
2025-04-03	$4.40	$4.52	$4.15	$4.15	$4.15	479,349
2025-04-02	$4.54	$4.68	$4.44	$4.62	$4.62	344,033
2025-04-01	$4.49	$4.73	$4.40	$4.70	$4.70	250,889
2025-03-31	$4.35	$4.59	$4.35	$4.49	$4.49	411,296
2025-03-28	$4.54	$4.69	$4.39	$4.45	$4.45	348,028
2025-03-27	$4.68	$4.77	$4.52	$4.62	$4.62	333,290
2025-03-26	$4.79	$4.87	$4.56	$4.61	$4.61	544,167
2025-03-25	$4.95	$5.12	$4.77	$4.77	$4.77	457,373
2025-03-24	$5.12	$5.39	$5.05	$5.05	$5.05	747,720
2025-03-21	$4.89	$5.16	$4.86	$5.10	$5.10	617,279
2025-03-20	$5.08	$5.18	$4.76	$5.07	$5.07	888,452
2025-03-19	$4.46	$5.30	$4.28	$5.11	$5.11	1,922,075
2025-03-18	$4.68	$4.75	$4.39	$4.48	$4.48	1,391,169
2025-03-17	$4.80	$4.85	$4.52	$4.65	$4.65	588,076
2025-03-14	$5.06	$5.19	$4.34	$4.59	$4.59	906,100
2025-03-13	$4.75	$5.15	$4.42	$4.85	$4.85	940,130
2025-03-12	$5.46	$5.46	$4.78	$4.91	$4.91	947,628
2025-03-11	$4.70	$5.52	$4.70	$5.13	$5.13	2,755,865
2025-03-10	$4.98	$4.98	$4.34	$4.54	$4.54	1,351,447
2025-03-07	$4.05	$4.62	$3.90	$4.50	$4.50	989,810
2025-03-06	$4.43	$4.43	$3.93	$4.00	$4.00	1,759,056
2025-03-05	$3.98	$4.45	$3.97	$4.25	$4.25	1,538,861
2025-03-04	$3.60	$3.97	$3.46	$3.78	$3.78	583,245
2025-03-03	$3.86	$4.20	$3.56	$3.57	$3.57	1,035,987
2025-02-28	$3.88	$3.96	$3.41	$3.86	$3.86	2,897,608
2025-02-27	$4.74	$4.81	$3.62	$3.76	$3.76	49,080,300
2025-02-26	$2.89	$2.95	$2.79	$2.90	$2.90	89,034
2025-02-25	$2.96	$3.09	$2.64	$2.77	$2.77	401,792
2025-02-24	$3.04	$3.10	$2.70	$3.04	$3.04	344,518
2025-02-21	$3.40	$3.44	$3.02	$3.13	$3.13	318,754
2025-02-20	$3.42	$3.53	$3.13	$3.38	$3.38	332,583
2025-02-19	$3.49	$3.54	$3.35	$3.40	$3.40	126,931
2025-02-18	$3.69	$3.75	$3.35	$3.47	$3.47	703,783
2025-02-14	$3.23	$3.58	$3.23	$3.55	$3.55	603,867
2025-02-13	$3.19	$3.30	$3.08	$3.14	$3.14	250,616
2025-02-12	$3.00	$3.29	$2.98	$3.20	$3.20	272,570
2025-02-11	$3.19	$3.27	$2.88	$3.13	$3.13	288,740
2025-02-10	$3.01	$3.31	$2.95	$3.23	$3.23	615,196
2025-02-07	$2.92	$3.10	$2.76	$2.98	$2.98	582,976
2025-02-06	$2.56	$2.78	$2.56	$2.76	$2.76	213,237
2025-02-05	$2.56	$2.57	$2.50	$2.55	$2.55	83,750
2025-02-04	$2.53	$2.67	$2.50	$2.57	$2.57	129,004
2025-02-03	$2.37	$2.59	$2.33	$2.51	$2.51	92,152
2025-01-31	$2.62	$2.62	$2.33	$2.48	$2.48	250,442
2025-01-30	$2.63	$2.74	$2.56	$2.60	$2.60	217,625
2025-01-29	$2.67	$2.74	$2.50	$2.65	$2.65	218,494
2025-01-28	$2.62	$2.70	$2.50	$2.67	$2.67	519,453
2025-01-27	$2.24	$2.57	$2.24	$2.52	$2.52	534,136
2025-01-24	$2.15	$2.38	$2.15	$2.35	$2.35	571,132
2025-01-23	$2.14	$2.19	$2.10	$2.15	$2.15	79,197
2025-01-22	$2.06	$2.18	$2.06	$2.15	$2.15	93,392
2025-01-21	$2.15	$2.15	$2.05	$2.10	$2.10	100,705
2025-01-17	$2.10	$2.16	$2.05	$2.12	$2.12	98,718
2025-01-16	$2.07	$2.12	$2.05	$2.09	$2.09	51,208
2025-01-15	$2.01	$2.09	$1.99	$2.07	$2.07	30,611
2025-01-14	$2.02	$2.07	$2.00	$2.02	$2.02	101,355
2025-01-13	$2.01	$2.01	$1.90	$1.96	$1.96	95,107
2025-01-10	$2.07	$2.09	$1.91	$1.98	$1.98	83,388
2025-01-08	$2.07	$2.13	$2.05	$2.10	$2.10	89,153
2025-01-07	$2.13	$2.17	$2.09	$2.11	$2.11	78,509
2025-01-06	$2.05	$2.16	$2.05	$2.16	$2.16	170,832
2025-01-03	$2.07	$2.10	$2.05	$2.05	$2.05	97,535
2025-01-02	$2.04	$2.15	$2.04	$2.10	$2.10	103,760
2024-12-31	$2.11	$2.13	$1.99	$1.99	$1.99	141,382
2024-12-30	$2.09	$2.15	$2.06	$2.13	$2.13	347,564
2024-12-27	$2.09	$2.11	$2.03	$2.06	$2.06	68,434
2024-12-26	$1.99	$2.10	$1.99	$2.10	$2.10	104,216
2024-12-24	$1.96	$2.02	$1.95	$2.01	$2.01	103,275
2024-12-23	$1.97	$1.99	$1.95	$1.95	$1.95	71,969
2024-12-20	$1.95	$2.00	$1.92	$1.99	$1.99	145,576
2024-12-19	$2.02	$2.10	$1.97	$1.99	$1.99	143,104
2024-12-18	$2.07	$2.07	$1.95	$2.02	$2.02	104,528
2024-12-17	$2.15	$2.16	$2.03	$2.07	$2.07	122,391
2024-12-16	$2.08	$2.21	$2.08	$2.16	$2.16	280,728
2024-12-13	$2.11	$2.12	$2.04	$2.10	$2.10	120,691
2024-12-12	$2.12	$2.17	$2.11	$2.11	$2.11	104,618
2024-12-11	$2.12	$2.16	$2.07	$2.14	$2.14	90,997
2024-12-10	$2.13	$2.17	$2.05	$2.12	$2.12	139,281
2024-12-09	$2.16	$2.21	$2.09	$2.19	$2.19	381,083
2024-12-06	$2.07	$2.12	$2.00	$2.07	$2.07	183,003
2024-12-05	$2.09	$2.11	$2.04	$2.06	$2.06	151,962
2024-12-04	$2.06	$2.11	$2.05	$2.10	$2.10	152,874
2024-12-03	$2.13	$2.18	$1.98	$2.02	$2.02	168,626
2024-12-02	$2.00	$2.15	$1.94	$2.14	$2.14	245,529
2024-11-29	$1.95	$1.99	$1.94	$1.98	$1.98	41,199
2024-11-27	$1.90	$2.00	$1.90	$1.95	$1.95	145,230
2024-11-26	$1.89	$1.95	$1.89	$1.89	$1.89	114,698
2024-11-25	$1.85	$1.93	$1.83	$1.89	$1.89	167,844
2024-11-22	$1.84	$1.92	$1.83	$1.87	$1.87	130,873
2024-11-21	$1.87	$1.92	$1.86	$1.86	$1.86	60,079
2024-11-20	$1.95	$1.98	$1.89	$1.90	$1.90	124,770
2024-11-19	$1.84	$1.97	$1.84	$1.95	$1.95	77,204
2024-11-18	$1.82	$1.90	$1.82	$1.84	$1.84	106,867
2024-11-15	$1.94	$1.94	$1.82	$1.84	$1.84	193,693
2024-11-14	$2.02	$2.03	$1.86	$1.96	$1.96	241,574
2024-11-13	$2.13	$2.17	$2.10	$2.11	$2.11	106,105
2024-11-12	$2.12	$2.17	$2.10	$2.10	$2.10	99,802
2024-11-11	$2.10	$2.24	$2.10	$2.20	$2.20	346,785
2024-11-08	$2.06	$2.11	$2.01	$2.07	$2.07	89,703
2024-11-07	$2.05	$2.16	$2.03	$2.15	$2.15	190,797
2024-11-06	$1.90	$2.01	$1.90	$2.00	$2.00	40,563
2024-11-05	$1.96	$2.03	$1.89	$1.94	$1.94	157,880
2024-11-04	$1.91	$1.97	$1.91	$1.91	$1.91	43,062
2024-11-01	$2.06	$2.09	$1.91	$1.91	$1.91	50,035
2024-10-31	$2.08	$2.08	$2.01	$2.03	$2.03	24,823
2024-10-30	$2.09	$2.12	$2.05	$2.08	$2.08	71,284
2024-10-29	$2.05	$2.17	$2.05	$2.11	$2.11	137,492
2024-10-28	$2.04	$2.08	$2.03	$2.06	$2.06	98,839
2024-10-25	$2.06	$2.12	$2.04	$2.04	$2.04	109,639
2024-10-24	$2.02	$2.09	$1.98	$2.06	$2.06	145,534
2024-10-23	$2.00	$2.06	$1.96	$2.04	$2.04	109,640
2024-10-22	$1.97	$2.08	$1.95	$2.00	$2.00	103,688
2024-10-21	$1.98	$1.98	$1.92	$1.98	$1.98	76,249
2024-10-18	$1.98	$2.15	$1.98	$2.00	$2.00	253,657
2024-10-17	$1.92	$1.97	$1.86	$1.90	$1.90	86,889
2024-10-16	$1.88	$1.97	$1.86	$1.94	$1.94	143,645
2024-10-15	$1.95	$1.95	$1.84	$1.87	$1.87	144,216
2024-10-14	$2.01	$2.05	$1.93	$2.02	$2.02	131,957
2024-10-11	$1.97	$2.06	$1.93	$2.02	$2.02	86,982
2024-10-10	$1.98	$1.98	$1.83	$1.97	$1.97	204,175
2024-10-09	$2.05	$2.07	$1.90	$2.00	$2.00	299,638
2024-10-08	$2.22	$2.25	$2.07	$2.09	$2.09	271,595
2024-10-07	$2.21	$2.41	$2.18	$2.40	$2.40	526,101
2024-10-04	$2.14	$2.19	$2.02	$2.19	$2.19	355,660
2024-10-03	$2.06	$2.14	$2.00	$2.13	$2.13	171,060
2024-10-02	$1.90	$2.22	$1.90	$2.18	$2.18	897,105
2024-10-01	$1.88	$1.90	$1.76	$1.85	$1.85	119,479
2024-09-30	$1.90	$1.95	$1.81	$1.85	$1.85	399,588
2024-09-27	$1.79	$1.90	$1.76	$1.83	$1.83	194,880
2024-09-26	$1.74	$1.75	$1.66	$1.74	$1.74	191,573
2024-09-25	$1.61	$1.68	$1.61	$1.65	$1.65	36,152
2024-09-24	$1.63	$1.65	$1.59	$1.65	$1.65	127,960
2024-09-23	$1.56	$1.57	$1.53	$1.57	$1.57	46,110
2024-09-20	$1.63	$1.63	$1.51	$1.55	$1.55	58,180
2024-09-19	$1.61	$1.66	$1.60	$1.61	$1.61	65,081
2024-09-18	$1.62	$1.65	$1.61	$1.63	$1.63	34,080
2024-09-17	$1.63	$1.63	$1.59	$1.62	$1.62	40,668
2024-09-16	$1.58	$1.59	$1.57	$1.58	$1.58	23,998
2024-09-13	$1.56	$1.59	$1.55	$1.58	$1.58	36,538
2024-09-12	$1.56	$1.61	$1.56	$1.57	$1.57	24,677
2024-09-11	$1.55	$1.58	$1.51	$1.54	$1.54	28,550
2024-09-10	$1.51	$1.57	$1.51	$1.55	$1.55	28,742
2024-09-09	$1.51	$1.56	$1.51	$1.52	$1.52	52,501
2024-09-06	$1.57	$1.57	$1.54	$1.55	$1.55	31,309
2024-09-05	$1.57	$1.57	$1.55	$1.55	$1.55	12,783
2024-09-04	$1.58	$1.58	$1.55	$1.57	$1.57	25,821
2024-09-03	$1.62	$1.62	$1.51	$1.58	$1.58	102,577
2024-08-30	$1.64	$1.66	$1.61	$1.63	$1.63	31,407
2024-08-29	$1.60	$1.65	$1.58	$1.64	$1.64	29,357
2024-08-28	$1.62	$1.62	$1.57	$1.59	$1.59	27,741
2024-08-27	$1.59	$1.63	$1.58	$1.63	$1.63	33,422
2024-08-26	$1.63	$1.65	$1.60	$1.61	$1.61	26,129
2024-08-23	$1.61	$1.66	$1.60	$1.65	$1.65	17,509
2024-08-22	$1.62	$1.63	$1.61	$1.62	$1.62	21,927
2024-08-21	$1.67	$1.69	$1.61	$1.61	$1.61	29,020
2024-08-20	$1.67	$1.72	$1.64	$1.68	$1.68	51,126
2024-08-19	$1.58	$1.68	$1.58	$1.68	$1.68	54,123
2024-08-16	$1.62	$1.62	$1.58	$1.61	$1.61	64,448
2024-08-15	$1.62	$1.62	$1.55	$1.61	$1.61	34,275
2024-08-14	$1.57	$1.60	$1.56	$1.60	$1.60	19,428
2024-08-13	$1.59	$1.62	$1.57	$1.59	$1.59	46,030
2024-08-12	$1.61	$1.62	$1.58	$1.60	$1.60	25,043
2024-08-09	$1.61	$1.62	$1.59	$1.60	$1.60	23,048
2024-08-08	$1.55	$1.60	$1.55	$1.60	$1.60	18,918
2024-08-07	$1.56	$1.61	$1.55	$1.55	$1.55	39,676
2024-08-06	$1.59	$1.59	$1.46	$1.55	$1.55	218,682
2024-08-05	$1.63	$1.63	$1.56	$1.60	$1.60	83,595
2024-08-02	$1.66	$1.67	$1.64	$1.64	$1.64	23,344
2024-08-01	$1.69	$1.71	$1.66	$1.66	$1.66	37,358
2024-07-31	$1.74	$1.74	$1.69	$1.72	$1.72	22,895
2024-07-30	$1.70	$1.73	$1.66	$1.67	$1.67	30,076
2024-07-29	$1.66	$1.71	$1.65	$1.70	$1.70	33,739
2024-07-26	$1.67	$1.69	$1.63	$1.66	$1.66	70,299
2024-07-25	$1.67	$1.71	$1.67	$1.67	$1.67	31,975
2024-07-24	$1.72	$1.75	$1.68	$1.69	$1.69	50,253
2024-07-23	$1.69	$1.75	$1.69	$1.72	$1.72	27,738
2024-07-22	$1.69	$1.73	$1.63	$1.72	$1.72	66,181
2024-07-19	$1.67	$1.70	$1.67	$1.67	$1.67	9,563
2024-07-18	$1.65	$1.73	$1.65	$1.70	$1.70	35,637
2024-07-17	$1.63	$1.72	$1.62	$1.65	$1.65	65,513
2024-07-16	$1.66	$1.66	$1.56	$1.62	$1.62	291,426
2024-07-15	$1.81	$1.82	$1.60	$1.65	$1.65	244,435
2024-07-12	$1.79	$1.83	$1.78	$1.81	$1.81	52,857
2024-07-11	$1.83	$1.86	$1.72	$1.79	$1.79	71,874
2024-07-10	$1.85	$1.88	$1.84	$1.86	$1.86	22,889
2024-07-09	$1.76	$1.84	$1.76	$1.83	$1.83	44,831
2024-07-08	$1.75	$1.79	$1.75	$1.78	$1.78	48,277
2024-07-05	$1.71	$1.75	$1.69	$1.75	$1.75	46,460
2024-07-03	$1.67	$1.72	$1.67	$1.71	$1.71	92,016
2024-07-02	$1.65	$1.68	$1.64	$1.68	$1.68	54,037
2024-07-01	$1.68	$1.73	$1.65	$1.65	$1.65	35,856
2024-06-28	$1.71	$1.71	$1.68	$1.68	$1.68	33,515
2024-06-27	$1.69	$1.75	$1.69	$1.71	$1.71	58,047
2024-06-26	$1.71	$1.75	$1.66	$1.74	$1.74	52,054
2024-06-25	$1.74	$1.74	$1.71	$1.72	$1.72	34,709
2024-06-24	$1.76	$1.80	$1.74	$1.75	$1.75	43,776
2024-06-21	$1.71	$1.78	$1.70	$1.78	$1.78	62,098
2024-06-20	$1.67	$1.77	$1.67	$1.75	$1.75	89,353
2024-06-18	$1.74	$1.76	$1.70	$1.70	$1.70	67,952
2024-06-17	$1.76	$1.81	$1.71	$1.76	$1.76	76,885
2024-06-14	$1.82	$1.82	$1.70	$1.71	$1.71	44,996
2024-06-13	$1.81	$1.87	$1.73	$1.79	$1.79	98,221
2024-06-12	$1.90	$1.90	$1.81	$1.84	$1.84	47,270
2024-06-11	$1.88	$1.91	$1.83	$1.85	$1.85	76,289
2024-06-10	$1.92	$1.92	$1.85	$1.85	$1.85	59,075
2024-06-07	$1.92	$1.93	$1.88	$1.92	$1.92	41,778
2024-06-06	$1.95	$1.95	$1.92	$1.92	$1.92	68,654
2024-06-05	$1.79	$1.98	$1.79	$1.97	$1.97	169,445
2024-06-04	$1.82	$1.86	$1.75	$1.78	$1.78	177,726
2024-06-03	$1.84	$1.87	$1.76	$1.81	$1.81	64,944
2024-05-31	$1.77	$1.88	$1.76	$1.81	$1.81	62,823
2024-05-30	$1.78	$1.83	$1.75	$1.75	$1.75	41,647
2024-05-29	$1.67	$1.84	$1.67	$1.83	$1.83	32,442
2024-05-28	$1.76	$1.76	$1.69	$1.75	$1.75	61,409
2024-05-24	$1.74	$1.77	$1.64	$1.75	$1.75	48,130
2024-05-23	$1.88	$1.90	$1.68	$1.71	$1.71	207,510
2024-05-22	$1.91	$1.95	$1.83	$1.88	$1.88	64,649
2024-05-21	$1.87	$1.97	$1.82	$1.92	$1.92	104,534
2024-05-20	$1.70	$1.89	$1.70	$1.88	$1.88	220,502
2024-05-17	$1.73	$1.76	$1.71	$1.75	$1.75	94,281
2024-05-16	$1.65	$1.77	$1.65	$1.70	$1.70	170,766
2024-05-15	$1.73	$1.75	$1.69	$1.72	$1.72	59,695
2024-05-14	$1.69	$1.75	$1.65	$1.74	$1.74	93,084
2024-05-13	$1.65	$1.78	$1.64	$1.72	$1.72	151,900
2024-05-10	$1.60	$1.68	$1.60	$1.65	$1.65	43,655
2024-05-09	$1.53	$1.67	$1.53	$1.62	$1.62	57,547
2024-05-08	$1.61	$1.67	$1.61	$1.63	$1.63	53,842
2024-05-07	$1.65	$1.65	$1.60	$1.62	$1.62	53,065
2024-05-06	$1.69	$1.69	$1.61	$1.61	$1.61	53,533
2024-05-03	$1.64	$1.68	$1.61	$1.65	$1.65	52,716
2024-05-02	$1.63	$1.64	$1.59	$1.62	$1.62	96,938
2024-05-01	$1.57	$1.63	$1.54	$1.55	$1.55	64,142
2024-04-30	$1.61	$1.65	$1.50	$1.53	$1.53	57,177
2024-04-29	$1.56	$1.65	$1.56	$1.64	$1.64	65,591
2024-04-26	$1.60	$1.60	$1.56	$1.57	$1.57	58,518
2024-04-25	$1.58	$1.58	$1.54	$1.56	$1.56	46,682
2024-04-24	$1.54	$1.58	$1.54	$1.56	$1.56	38,656
2024-04-23	$1.47	$1.62	$1.47	$1.56	$1.56	60,656
2024-04-22	$1.46	$1.51	$1.46	$1.48	$1.48	43,060
2024-04-19	$1.47	$1.48	$1.46	$1.48	$1.48	35,273
2024-04-18	$1.49	$1.49	$1.47	$1.47	$1.47	76,807
2024-04-17	$1.48	$1.49	$1.47	$1.47	$1.47	62,346
2024-04-16	$1.46	$1.49	$1.46	$1.48	$1.48	27,367
2024-04-15	$1.49	$1.52	$1.49	$1.49	$1.49	63,456
2024-04-12	$1.52	$1.53	$1.48	$1.50	$1.50	48,810
2024-04-11	$1.52	$1.54	$1.51	$1.53	$1.53	62,427
2024-04-10	$1.50	$1.54	$1.50	$1.52	$1.52	78,146
2024-04-09	$1.50	$1.52	$1.50	$1.50	$1.50	71,294
2024-04-08	$1.49	$1.52	$1.49	$1.49	$1.49	38,849
2024-04-05	$1.49	$1.51	$1.48	$1.51	$1.51	43,810
2024-04-04	$1.48	$1.51	$1.47	$1.51	$1.51	68,153
2024-04-03	$1.51	$1.51	$1.47	$1.49	$1.49	43,317
2024-04-02	$1.52	$1.52	$1.49	$1.51	$1.51	56,529
2024-04-01	$1.50	$1.54	$1.47	$1.52	$1.52	53,619
2024-03-28	$1.50	$1.52	$1.47	$1.49	$1.49	30,235
2024-03-27	$1.46	$1.51	$1.46	$1.49	$1.49	32,795
2024-03-26	$1.47	$1.50	$1.47	$1.48	$1.48	38,568
2024-03-25	$1.46	$1.53	$1.46	$1.47	$1.47	85,646
2024-03-22	$1.49	$1.49	$1.45	$1.48	$1.48	48,203
2024-03-21	$1.52	$1.52	$1.46	$1.48	$1.48	52,211
2024-03-20	$1.47	$1.53	$1.45	$1.51	$1.51	93,340
2024-03-19	$1.50	$1.50	$1.45	$1.47	$1.47	88,987
2024-03-18	$1.51	$1.54	$1.45	$1.50	$1.50	121,147
2024-03-15	$1.53	$1.56	$1.50	$1.52	$1.52	56,366
2024-03-14	$1.64	$1.67	$1.52	$1.54	$1.54	128,795
2024-03-13	$1.60	$1.68	$1.60	$1.63	$1.63	90,656
2024-03-12	$1.56	$1.64	$1.56	$1.63	$1.63	104,931
2024-03-11	$1.48	$1.58	$1.48	$1.54	$1.54	119,028
2024-03-08	$1.48	$1.51	$1.48	$1.49	$1.49	33,986
2024-03-07	$1.47	$1.51	$1.46	$1.48	$1.48	61,930
2024-03-06	$1.47	$1.51	$1.47	$1.48	$1.48	32,488
2024-03-05	$1.46	$1.49	$1.45	$1.47	$1.47	58,952
2024-03-04	$1.52	$1.52	$1.45	$1.47	$1.47	41,166
2024-03-01	$1.51	$1.53	$1.49	$1.52	$1.52	39,241
2024-02-29	$1.48	$1.51	$1.48	$1.49	$1.49	27,941
2024-02-28	$1.48	$1.52	$1.48	$1.48	$1.48	46,188
2024-02-27	$1.48	$1.54	$1.48	$1.51	$1.51	46,851
2024-02-26	$1.47	$1.50	$1.47	$1.50	$1.50	48,410
2024-02-23	$1.47	$1.50	$1.47	$1.49	$1.49	52,868
2024-02-22	$1.50	$1.50	$1.47	$1.49	$1.49	48,793
2024-02-21	$1.47	$1.50	$1.47	$1.49	$1.49	38,069
2024-02-20	$1.46	$1.50	$1.46	$1.47	$1.47	34,023
2024-02-16	$1.46	$1.50	$1.45	$1.49	$1.49	41,820
2024-02-15	$1.47	$1.49	$1.45	$1.47	$1.47	104,926
2024-02-14	$1.45	$1.49	$1.45	$1.48	$1.48	48,760
2024-02-13	$1.48	$1.48	$1.46	$1.47	$1.47	61,993
2024-02-12	$1.50	$1.52	$1.48	$1.49	$1.49	75,349
2024-02-09	$1.47	$1.50	$1.47	$1.49	$1.49	25,509
2024-02-08	$1.47	$1.49	$1.45	$1.47	$1.47	71,262
2024-02-07	$1.48	$1.49	$1.47	$1.49	$1.49	37,558
2024-02-06	$1.48	$1.52	$1.47	$1.48	$1.48	65,987
2024-02-05	$1.48	$1.49	$1.46	$1.46	$1.46	34,794
2024-02-02	$1.51	$1.51	$1.48	$1.48	$1.48	38,092
2024-02-01	$1.50	$1.52	$1.49	$1.49	$1.49	33,170
2024-01-31	$1.49	$1.53	$1.49	$1.51	$1.51	17,319
2024-01-30	$1.51	$1.51	$1.49	$1.50	$1.50	12,506
2024-01-29	$1.51	$1.55	$1.50	$1.53	$1.53	22,623
2024-01-26	$1.49	$1.55	$1.49	$1.52	$1.52	20,067
2024-01-25	$1.54	$1.56	$1.50	$1.51	$1.51	57,252
2024-01-24	$1.52	$1.54	$1.52	$1.52	$1.52	52,211
2024-01-23	$1.53	$1.54	$1.50	$1.51	$1.51	60,834
2024-01-22	$1.53	$1.53	$1.49	$1.51	$1.51	29,066
2024-01-19	$1.48	$1.54	$1.48	$1.51	$1.51	58,391
2024-01-18	$1.48	$1.51	$1.48	$1.48	$1.48	23,121
2024-01-17	$1.50	$1.55	$1.48	$1.50	$1.50	116,041
2024-01-16	$1.50	$1.53	$1.48	$1.52	$1.52	109,645
2024-01-12	$1.51	$1.53	$1.50	$1.51	$1.51	138,542
2024-01-11	$1.53	$1.56	$1.50	$1.51	$1.51	76,686
2024-01-10	$1.54	$1.56	$1.51	$1.52	$1.52	40,931
2024-01-09	$1.56	$1.57	$1.54	$1.56	$1.56	65,990
2024-01-08	$1.52	$1.58	$1.51	$1.56	$1.56	55,247
2024-01-05	$1.50	$1.55	$1.45	$1.53	$1.53	103,755
2024-01-04	$1.55	$1.56	$1.49	$1.50	$1.50	195,850
2024-01-03	$1.58	$1.62	$1.57	$1.58	$1.58	60,666
2024-01-02	$1.62	$1.65	$1.58	$1.61	$1.61	49,765
2023-12-29	$1.49	$1.72	$1.49	$1.62	$1.62	218,378
2023-12-28	$1.69	$1.73	$1.65	$1.69	$1.69	98,488
2023-12-27	$1.63	$1.76	$1.63	$1.73	$1.73	87,371
2023-12-26	$1.65	$1.70	$1.54	$1.68	$1.68	62,810
2023-12-22	$1.69	$1.70	$1.66	$1.67	$1.67	103,578
2023-12-21	$1.61	$1.70	$1.61	$1.70	$1.70	83,823
2023-12-20	$1.51	$1.67	$1.51	$1.60	$1.60	148,876
2023-12-19	$1.49	$1.57	$1.49	$1.53	$1.53	140,353
2023-12-18	$1.52	$1.52	$1.48	$1.50	$1.50	145,167
2023-12-15	$1.52	$1.54	$1.49	$1.52	$1.52	114,632
2023-12-14	$1.50	$1.54	$1.49	$1.49	$1.49	98,556
2023-12-13	$1.48	$1.55	$1.48	$1.53	$1.53	55,006
2023-12-12	$1.49	$1.52	$1.47	$1.51	$1.51	77,771
2023-12-11	$1.52	$1.53	$1.46	$1.48	$1.48	135,413
2023-12-08	$1.53	$1.56	$1.51	$1.51	$1.51	25,264
2023-12-07	$1.53	$1.57	$1.51	$1.53	$1.53	134,272
2023-12-06	$1.62	$1.63	$1.55	$1.55	$1.55	38,145
2023-12-05	$1.60	$1.68	$1.60	$1.63	$1.63	172,559
2023-12-04	$1.60	$1.64	$1.58	$1.64	$1.64	177,016
2023-12-01	$1.52	$1.55	$1.51	$1.55	$1.55	29,319
2023-11-30	$1.52	$1.60	$1.50	$1.52	$1.52	84,781
2023-11-29	$1.59	$1.60	$1.58	$1.58	$1.58	24,055
2023-11-28	$1.57	$1.62	$1.57	$1.61	$1.61	49,578
2023-11-27	$1.59	$1.67	$1.55	$1.63	$1.63	85,105
2023-11-24	$1.54	$1.59	$1.54	$1.59	$1.59	51,267
2023-11-22	$1.53	$1.57	$1.52	$1.54	$1.54	37,664
2023-11-21	$1.50	$1.60	$1.50	$1.54	$1.54	155,808
2023-11-20	$1.46	$1.52	$1.46	$1.49	$1.49	90,463
2023-11-17	$1.42	$1.49	$1.42	$1.48	$1.48	26,206
2023-11-16	$1.44	$1.51	$1.44	$1.45	$1.45	68,812
2023-11-15	$1.43	$1.50	$1.43	$1.50	$1.50	71,502
2023-11-14	$1.43	$1.54	$1.43	$1.47	$1.47	126,857
2023-11-13	$1.50	$1.58	$1.50	$1.55	$1.55	26,567
2023-11-10	$1.50	$1.54	$1.50	$1.52	$1.52	14,449
2023-11-09	$1.58	$1.60	$1.50	$1.54	$1.54	50,005
2023-11-08	$1.53	$1.56	$1.53	$1.53	$1.53	13,800
2023-11-07	$1.57	$1.57	$1.52	$1.55	$1.55	30,545
2023-11-06	$1.52	$1.58	$1.52	$1.56	$1.56	30,398
2023-11-03	$1.45	$1.50	$1.43	$1.50	$1.50	19,405
2023-11-02	$1.39	$1.44	$1.36	$1.40	$1.40	85,925
2023-11-01	$1.39	$1.45	$1.38	$1.38	$1.38	43,455
2023-10-31	$1.47	$1.47	$1.41	$1.42	$1.42	16,930
2023-10-30	$1.47	$1.50	$1.43	$1.45	$1.45	14,198
2023-10-27	$1.44	$1.47	$1.43	$1.47	$1.47	20,855
2023-10-26	$1.43	$1.48	$1.38	$1.47	$1.47	91,436
2023-10-25	$1.49	$1.49	$1.44	$1.45	$1.45	26,378
2023-10-24	$1.48	$1.56	$1.44	$1.50	$1.50	124,840
2023-10-23	$1.52	$1.52	$1.43	$1.46	$1.46	83,107
2023-10-20	$1.55	$1.55	$1.52	$1.53	$1.53	21,035
2023-10-19	$1.58	$1.59	$1.52	$1.54	$1.54	87,968
2023-10-18	$1.61	$1.63	$1.60	$1.60	$1.60	16,106
2023-10-17	$1.61	$1.67	$1.61	$1.64	$1.64	27,953
2023-10-16	$1.62	$1.66	$1.62	$1.65	$1.65	17,596
2023-10-13	$1.69	$1.69	$1.62	$1.63	$1.63	12,204
2023-10-12	$1.66	$1.70	$1.65	$1.69	$1.69	28,927
2023-10-11	$1.68	$1.68	$1.64	$1.64	$1.64	8,743
2023-10-10	$1.61	$1.73	$1.61	$1.68	$1.68	40,929
2023-10-09	$1.62	$1.66	$1.62	$1.64	$1.64	42,951
2023-10-06	$1.61	$1.66	$1.61	$1.64	$1.64	28,646
2023-10-05	$1.61	$1.62	$1.60	$1.61	$1.61	29,024
2023-10-04	$1.62	$1.62	$1.61	$1.61	$1.61	19,359
2023-10-03	$1.63	$1.64	$1.60	$1.63	$1.63	12,334
2023-10-02	$1.64	$1.65	$1.60	$1.63	$1.63	46,752
2023-09-29	$1.64	$1.67	$1.62	$1.62	$1.62	37,315
2023-09-28	$1.60	$1.64	$1.60	$1.63	$1.63	15,017
2023-09-27	$1.61	$1.62	$1.60	$1.60	$1.60	32,058
2023-09-26	$1.61	$1.64	$1.60	$1.60	$1.60	26,629
2023-09-25	$1.65	$1.65	$1.60	$1.62	$1.62	35,794
2023-09-22	$1.65	$1.67	$1.64	$1.65	$1.65	15,779
2023-09-21	$1.66	$1.66	$1.61	$1.65	$1.65	22,677
2023-09-20	$1.74	$1.74	$1.64	$1.65	$1.65	48,037
2023-09-19	$1.70	$1.72	$1.67	$1.71	$1.71	99,053
2023-09-18	$1.71	$1.71	$1.65	$1.71	$1.71	59,211
2023-09-15	$1.62	$1.72	$1.60	$1.72	$1.72	164,048
2023-09-14	$1.61	$1.65	$1.61	$1.62	$1.62	30,507
2023-09-13	$1.62	$1.67	$1.62	$1.64	$1.64	92,672
2023-09-12	$1.66	$1.69	$1.61	$1.62	$1.62	16,942
2023-09-11	$1.63	$1.70	$1.63	$1.66	$1.66	42,236
2023-09-08	$1.66	$1.66	$1.61	$1.62	$1.62	58,101
2023-09-07	$1.61	$1.68	$1.61	$1.63	$1.63	40,095
2023-09-06	$1.69	$1.75	$1.67	$1.67	$1.67	52,782
2023-09-05	$1.68	$1.73	$1.67	$1.71	$1.71	94,199
2023-09-01	$1.74	$1.76	$1.66	$1.68	$1.68	107,221
2023-08-31	$1.74	$1.78	$1.73	$1.74	$1.74	29,882
2023-08-30	$1.71	$1.79	$1.71	$1.76	$1.76	42,697
2023-08-29	$1.73	$1.85	$1.72	$1.74	$1.74	107,540
2023-08-28	$1.70	$1.75	$1.69	$1.72	$1.72	49,577
2023-08-25	$1.70	$1.70	$1.65	$1.70	$1.70	28,319
2023-08-24	$1.73	$1.73	$1.66	$1.69	$1.69	51,293
2023-08-23	$1.73	$1.76	$1.71	$1.73	$1.73	30,099
2023-08-22	$1.69	$1.75	$1.69	$1.74	$1.74	93,654
2023-08-21	$1.64	$1.70	$1.61	$1.67	$1.67	69,932
2023-08-18	$1.63	$1.68	$1.63	$1.66	$1.66	46,882
2023-08-17	$1.73	$1.76	$1.65	$1.65	$1.65	157,490
2023-08-16	$1.74	$1.83	$1.72	$1.78	$1.78	62,873
2023-08-15	$1.84	$1.88	$1.61	$1.74	$1.74	191,449
2023-08-14	$1.92	$1.92	$1.84	$1.88	$1.88	55,600
2023-08-11	$1.80	$1.96	$1.80	$1.92	$1.92	54,016
2023-08-10	$1.85	$1.92	$1.85	$1.86	$1.86	37,010
2023-08-09	$1.83	$1.89	$1.81	$1.88	$1.88	74,139
2023-08-08	$1.77	$1.87	$1.76	$1.83	$1.83	64,226
2023-08-07	$1.89	$1.90	$1.80	$1.84	$1.84	71,291
2023-08-04	$1.91	$1.96	$1.87	$1.91	$1.91	57,518
2023-08-03	$1.98	$2.01	$1.94	$1.94	$1.94	82,833
2023-08-02	$2.02	$2.02	$1.95	$1.97	$1.97	40,613
2023-08-01	$2.05	$2.05	$1.99	$2.03	$2.03	38,087
2023-07-31	$2.02	$2.06	$2.01	$2.05	$2.05	80,109
2023-07-28	$1.98	$2.03	$1.93	$2.01	$2.01	138,826
2023-07-27	$1.95	$2.00	$1.94	$1.94	$1.94	59,773
2023-07-26	$1.93	$1.99	$1.93	$1.98	$1.98	45,861
2023-07-25	$1.94	$2.04	$1.92	$1.95	$1.95	61,205
2023-07-24	$1.98	$2.03	$1.94	$2.01	$2.01	82,783
2023-07-21	$2.02	$2.02	$1.95	$1.99	$1.99	52,517
2023-07-20	$2.01	$2.01	$1.97	$2.00	$2.00	53,246
2023-07-19	$1.98	$2.03	$1.96	$1.96	$1.96	70,550
2023-07-18	$1.99	$2.03	$1.98	$2.01	$2.01	93,783
2023-07-17	$1.99	$2.03	$1.98	$1.99	$1.99	36,744
2023-07-14	$2.04	$2.04	$1.98	$2.01	$2.01	42,265
2023-07-13	$2.01	$2.05	$2.00	$2.05	$2.05	74,378
2023-07-12	$1.95	$2.00	$1.93	$1.96	$1.96	70,852
2023-07-11	$1.90	$1.96	$1.89	$1.92	$1.92	65,530
2023-07-10	$1.98	$1.98	$1.82	$1.90	$1.90	188,986
2023-07-07	$1.91	$2.05	$1.86	$1.98	$1.98	82,888
2023-07-06	$1.94	$1.99	$1.86	$1.97	$1.97	106,619
2023-07-05	$1.94	$2.02	$1.89	$1.98	$1.98	90,922
2023-07-03	$2.01	$2.09	$1.99	$1.99	$1.99	41,725
2023-06-30	$2.06	$2.09	$1.97	$1.98	$1.98	54,129
2023-06-29	$2.02	$2.04	$1.97	$2.02	$2.02	83,658
2023-06-28	$1.99	$2.09	$1.91	$2.07	$2.07	149,327
2023-06-27	$1.92	$2.00	$1.85	$1.98	$1.98	136,241
2023-06-26	$1.80	$1.91	$1.78	$1.84	$1.84	84,035
2023-06-23	$1.82	$1.89	$1.78	$1.83	$1.83	151,169
2023-06-22	$1.84	$1.89	$1.80	$1.87	$1.87	70,715
2023-06-21	$1.94	$1.94	$1.81	$1.84	$1.84	222,971
2023-06-20	$1.87	$1.97	$1.87	$1.94	$1.94	232,808
2023-06-16	$1.93	$1.95	$1.80	$1.86	$1.86	253,404
2023-06-15	$1.76	$1.92	$1.76	$1.90	$1.90	249,004
2023-06-14	$1.76	$1.80	$1.74	$1.74	$1.74	122,783
2023-06-13	$1.60	$1.78	$1.60	$1.76	$1.76	213,713
2023-06-12	$1.59	$1.63	$1.53	$1.62	$1.62	126,784
2023-06-09	$1.68	$1.68	$1.57	$1.59	$1.59	120,546
2023-06-08	$1.58	$1.69	$1.55	$1.62	$1.62	322,291
2023-06-07	$1.65	$1.65	$1.57	$1.63	$1.63	287,507
2023-06-06	$1.48	$1.93	$1.43	$1.68	$1.68	5,684,650
2023-06-05	$1.44	$1.46	$1.34	$1.35	$1.35	123,296
2023-06-02	$1.41	$1.55	$1.41	$1.44	$1.44	159,149
2023-06-01	$1.37	$1.40	$1.34	$1.37	$1.37	68,773
2023-05-31	$1.32	$1.39	$1.32	$1.34	$1.34	53,890
2023-05-30	$1.32	$1.37	$1.32	$1.34	$1.34	29,052
2023-05-26	$1.33	$1.40	$1.31	$1.35	$1.35	64,922
2023-05-25	$1.39	$1.44	$1.28	$1.32	$1.32	289,963
2023-05-24	$1.51	$1.52	$1.42	$1.45	$1.45	140,073
2023-05-23	$1.53	$1.53	$1.50	$1.51	$1.51	32,375
2023-05-22	$1.61	$1.62	$1.52	$1.53	$1.53	109,610
2023-05-19	$1.65	$1.71	$1.61	$1.62	$1.62	82,470
2023-05-18	$1.71	$1.73	$1.62	$1.64	$1.64	29,796
2023-05-17	$1.69	$1.74	$1.64	$1.73	$1.73	59,441
2023-05-16	$1.69	$1.69	$1.61	$1.66	$1.66	49,578
2023-05-15	$1.63	$1.68	$1.59	$1.60	$1.60	51,417
2023-05-12	$1.63	$1.63	$1.57	$1.60	$1.60	37,711
2023-05-11	$1.55	$1.62	$1.55	$1.61	$1.61	32,670
2023-05-10	$1.58	$1.60	$1.57	$1.57	$1.57	26,686
2023-05-09	$1.57	$1.60	$1.55	$1.56	$1.56	37,524
2023-05-08	$1.58	$1.62	$1.56	$1.60	$1.60	18,858
2023-05-05	$1.55	$1.64	$1.54	$1.58	$1.58	41,802
2023-05-04	$1.53	$1.58	$1.51	$1.57	$1.57	44,424
2023-05-03	$1.55	$1.57	$1.53	$1.53	$1.53	25,616
2023-05-02	$1.60	$1.65	$1.55	$1.55	$1.55	94,356
2023-05-01	$1.60	$1.67	$1.55	$1.58	$1.58	20,375
2023-04-28	$1.56	$1.60	$1.56	$1.58	$1.58	14,155
2023-04-27	$1.53	$1.60	$1.53	$1.56	$1.56	48,126
2023-04-26	$1.59	$1.60	$1.54	$1.55	$1.55	34,544
2023-04-25	$1.55	$1.57	$1.53	$1.55	$1.55	36,477
2023-04-24	$1.60	$1.60	$1.55	$1.57	$1.57	40,120
2023-04-21	$1.70	$1.70	$1.58	$1.61	$1.61	114,307
2023-04-20	$1.69	$1.74	$1.66	$1.70	$1.70	61,432
2023-04-19	$1.68	$1.70	$1.67	$1.67	$1.67	59,464
2023-04-18	$1.74	$1.74	$1.67	$1.70	$1.70	35,769
2023-04-17	$1.66	$1.73	$1.66	$1.72	$1.72	10,420
2023-04-14	$1.61	$1.69	$1.61	$1.67	$1.67	33,496
2023-04-13	$1.67	$1.70	$1.60	$1.64	$1.64	107,194
2023-04-12	$1.73	$1.73	$1.66	$1.67	$1.67	68,146
2023-04-11	$1.71	$1.75	$1.68	$1.72	$1.72	120,109
2023-04-10	$1.70	$1.74	$1.68	$1.69	$1.69	50,025
2023-04-06	$1.71	$1.82	$1.70	$1.75	$1.75	91,940
2023-04-05	$1.80	$1.83	$1.70	$1.71	$1.71	86,215
2023-04-04	$1.84	$1.85	$1.73	$1.76	$1.76	75,158
2023-04-03	$1.86	$1.86	$1.78	$1.82	$1.82	78,354
2023-03-31	$1.83	$1.86	$1.82	$1.84	$1.84	44,777
2023-03-30	$1.79	$1.87	$1.78	$1.82	$1.82	90,617
2023-03-29	$1.75	$1.82	$1.75	$1.80	$1.80	48,184
2023-03-28	$1.82	$1.87	$1.75	$1.75	$1.75	90,253
2023-03-27	$1.87	$1.88	$1.82	$1.82	$1.82	66,073
2023-03-24	$1.85	$1.87	$1.83	$1.87	$1.87	8,988
2023-03-23	$1.88	$1.94	$1.86	$1.89	$1.89	42,788
2023-03-22	$1.86	$1.89	$1.83	$1.85	$1.85	59,808
2023-03-21	$1.82	$1.90	$1.82	$1.87	$1.87	85,383
2023-03-20	$1.96	$2.00	$1.78	$1.81	$1.81	146,707
2023-03-17	$1.97	$2.02	$1.92	$2.02	$2.02	189,899
2023-03-16	$2.00	$2.00	$1.82	$1.97	$1.97	171,166
2023-03-15	$1.99	$2.02	$1.96	$2.01	$2.01	84,913
2023-03-14	$1.98	$2.01	$1.95	$1.98	$1.98	71,078
2023-03-13	$1.88	$1.99	$1.82	$1.94	$1.94	67,944
2023-03-10	$1.90	$1.98	$1.90	$1.90	$1.90	77,506
2023-03-09	$1.96	$2.00	$1.90	$1.97	$1.97	97,659
2023-03-08	$1.85	$1.98	$1.85	$1.97	$1.97	68,318
2023-03-07	$1.81	$1.90	$1.81	$1.88	$1.88	56,756
2023-03-06	$1.88	$1.88	$1.83	$1.83	$1.83	30,166
2023-03-03	$1.84	$1.95	$1.84	$1.90	$1.90	30,202
2023-03-02	$1.86	$1.90	$1.80	$1.86	$1.86	63,898
2023-03-01	$1.86	$1.97	$1.82	$1.89	$1.89	71,320
2023-02-28	$1.78	$1.83	$1.77	$1.77	$1.77	16,638
2023-02-27	$1.87	$1.94	$1.80	$1.80	$1.80	113,110
2023-02-24	$1.86	$1.95	$1.83	$1.90	$1.90	58,758
2023-02-23	$1.87	$1.95	$1.85	$1.89	$1.89	60,921
2023-02-22	$1.89	$1.91	$1.85	$1.87	$1.87	26,959
2023-02-21	$1.88	$1.93	$1.78	$1.91	$1.91	170,247
2023-02-17	$1.95	$1.95	$1.89	$1.92	$1.92	40,897
2023-02-16	$1.97	$2.03	$1.95	$1.96	$1.96	80,105
2023-02-15	$1.90	$2.01	$1.84	$2.00	$2.00	71,202
2023-02-14	$1.86	$1.98	$1.84	$1.93	$1.93	73,372
2023-02-13	$1.70	$1.93	$1.70	$1.86	$1.86	172,896
2023-02-10	$1.80	$1.88	$1.67	$1.68	$1.68	184,056
2023-02-09	$1.98	$2.04	$1.80	$1.82	$1.82	227,417
2023-02-08	$2.01	$2.05	$1.96	$1.96	$1.96	70,135
2023-02-07	$2.06	$2.12	$2.01	$2.04	$2.04	109,064
2023-02-06	$2.00	$2.12	$2.00	$2.04	$2.04	88,347
2023-02-03	$2.12	$2.14	$2.01	$2.01	$2.01	89,695
2023-02-02	$2.15	$2.15	$2.07	$2.12	$2.12	107,771
2023-02-01	$2.10	$2.15	$2.05	$2.14	$2.14	89,807
2023-01-31	$2.08	$2.14	$2.03	$2.08	$2.08	85,868
2023-01-30	$2.13	$2.16	$2.07	$2.07	$2.07	84,734
2023-01-27	$2.14	$2.17	$2.06	$2.17	$2.17	187,788
2023-01-26	$2.10	$2.16	$2.09	$2.13	$2.13	50,979
2023-01-25	$2.10	$2.12	$2.05	$2.09	$2.09	28,574
2023-01-24	$2.16	$2.17	$2.12	$2.14	$2.14	50,386
2023-01-23	$2.14	$2.18	$2.13	$2.15	$2.15	188,811
2023-01-20	$2.11	$2.15	$2.01	$2.12	$2.12	69,841
2023-01-19	$2.00	$2.07	$1.86	$2.06	$2.06	107,333
2023-01-18	$2.20	$2.20	$2.02	$2.03	$2.03	88,401
2023-01-17	$2.22	$2.22	$2.15	$2.18	$2.18	80,297
2023-01-13	$2.10	$2.23	$2.10	$2.23	$2.23	163,500
2023-01-12	$2.12	$2.13	$2.02	$2.11	$2.11	81,670
2023-01-11	$2.13	$2.16	$2.08	$2.16	$2.16	284,278
2023-01-10	$2.15	$2.20	$2.11	$2.17	$2.17	108,142
2023-01-09	$2.08	$2.18	$2.07	$2.14	$2.14	176,566
2023-01-06	$1.99	$2.05	$1.90	$2.05	$2.05	37,739
2023-01-05	$1.97	$2.01	$1.90	$2.00	$2.00	103,854
2023-01-04	$1.98	$2.01	$1.97	$1.99	$1.99	71,761
2023-01-03	$1.84	$1.95	$1.84	$1.88	$1.88	83,239
2022-12-30	$1.80	$1.90	$1.80	$1.82	$1.82	87,306
2022-12-29	$1.80	$1.91	$1.77	$1.88	$1.88	81,940
2022-12-28	$1.90	$1.95	$1.77	$1.80	$1.80	155,383
2022-12-27	$1.98	$1.98	$1.91	$1.91	$1.91	52,163
2022-12-23	$1.98	$2.06	$1.90	$1.95	$1.95	78,041
2022-12-22	$2.06	$2.06	$1.96	$1.98	$1.98	59,837
2022-12-21	$2.02	$2.10	$1.99	$2.05	$2.05	80,721
2022-12-20	$2.01	$2.06	$1.95	$1.98	$1.98	62,011
2022-12-19	$2.16	$2.16	$2.00	$2.05	$2.05	130,619
2022-12-16	$1.99	$2.16	$1.94	$2.13	$2.13	298,039
2022-12-15	$1.95	$2.05	$1.92	$1.98	$1.98	113,835
2022-12-14	$1.97	$2.02	$1.92	$1.95	$1.95	78,878
2022-12-13	$2.00	$2.13	$2.00	$2.04	$2.04	88,582
2022-12-12	$1.99	$2.00	$1.95	$1.97	$1.97	36,877
2022-12-09	$2.07	$2.08	$2.00	$2.00	$2.00	101,266
2022-12-08	$2.04	$2.16	$1.99	$2.07	$2.07	186,613
2022-12-07	$1.95	$1.96	$1.86	$1.93	$1.93	133,003
2022-12-06	$2.04	$2.05	$1.95	$2.01	$2.01	73,237
2022-12-05	$2.08	$2.11	$1.99	$2.00	$2.00	183,220
2022-12-02	$1.85	$2.03	$1.84	$2.03	$2.03	239,652
2022-12-01	$1.91	$1.91	$1.84	$1.89	$1.89	115,806
2022-11-30	$1.79	$1.93	$1.76	$1.88	$1.88	265,736
2022-11-29	$1.71	$1.78	$1.71	$1.76	$1.76	100,321
2022-11-28	$1.64	$1.74	$1.61	$1.70	$1.70	83,370
2022-11-25	$1.60	$1.74	$1.59	$1.70	$1.70	124,353
2022-11-23	$1.69	$1.69	$1.53	$1.62	$1.62	178,930
2022-11-22	$1.65	$1.68	$1.61	$1.66	$1.66	122,141
2022-11-21	$1.51	$1.65	$1.51	$1.63	$1.63	145,988
2022-11-18	$1.75	$1.75	$1.53	$1.59	$1.59	394,899
2022-11-17	$1.71	$1.80	$1.64	$1.77	$1.77	197,115
2022-11-16	$1.79	$1.79	$1.68	$1.74	$1.74	218,741
2022-11-15	$1.75	$1.83	$1.61	$1.79	$1.79	605,698
2022-11-14	$1.53	$1.70	$1.47	$1.67	$1.67	503,389
2022-11-11	$1.30	$1.50	$1.30	$1.50	$1.50	491,283
2022-11-10	$1.29	$1.30	$1.18	$1.26	$1.26	1,467,559
2022-11-09	$1.06	$1.09	$1.04	$1.08	$1.08	118,460
2022-11-08	$1.10	$1.13	$1.07	$1.07	$1.07	105,327
2022-11-07	$1.13	$1.14	$1.07	$1.12	$1.12	146,263
2022-11-04	$1.03	$1.12	$1.01	$1.11	$1.11	415,882
2022-11-03	$1.00	$1.02	$0.97	$0.99	$0.99	130,416
2022-11-02	$1.00	$1.08	$1.00	$1.00	$1.00	366,744
2022-11-01	$1.06	$1.06	$0.96	$1.00	$1.00	548,936
2022-10-31	$1.06	$1.10	$0.85	$0.99	$0.99	434,777
2022-10-28	$1.25	$1.26	$1.05	$1.07	$1.07	687,534
2022-10-27	$1.29	$1.31	$1.24	$1.26	$1.26	25,703
2022-10-26	$1.23	$1.32	$1.23	$1.29	$1.29	38,669
2022-10-25	$1.20	$1.29	$1.20	$1.25	$1.25	52,097
2022-10-24	$1.28	$1.28	$1.10	$1.20	$1.20	238,423
2022-10-21	$1.28	$1.32	$1.23	$1.30	$1.30	28,024
2022-10-20	$1.27	$1.33	$1.26	$1.29	$1.29	28,881
2022-10-19	$1.28	$1.30	$1.23	$1.27	$1.27	69,488
2022-10-18	$1.26	$1.31	$1.26	$1.31	$1.31	58,900
2022-10-17	$1.26	$1.31	$1.26	$1.28	$1.28	59,518
2022-10-14	$1.29	$1.30	$1.25	$1.26	$1.26	33,453
2022-10-13	$1.20	$1.31	$1.20	$1.29	$1.29	67,524
2022-10-12	$1.24	$1.25	$1.21	$1.25	$1.25	63,707
2022-10-11	$1.21	$1.26	$1.21	$1.23	$1.23	55,587
2022-10-10	$1.30	$1.30	$1.24	$1.25	$1.25	86,625
2022-10-07	$1.37	$1.37	$1.30	$1.30	$1.30	96,271
2022-10-06	$1.38	$1.39	$1.36	$1.36	$1.36	33,122
2022-10-05	$1.40	$1.40	$1.37	$1.38	$1.38	79,485
2022-10-04	$1.37	$1.43	$1.37	$1.41	$1.41	19,438
2022-10-03	$1.38	$1.39	$1.37	$1.38	$1.38	25,110
2022-09-30	$1.37	$1.41	$1.37	$1.39	$1.39	19,521
2022-09-29	$1.40	$1.40	$1.37	$1.37	$1.37	31,171
2022-09-28	$1.41	$1.43	$1.39	$1.43	$1.43	102,397
2022-09-27	$1.43	$1.47	$1.40	$1.40	$1.40	75,477
2022-09-26	$1.42	$1.45	$1.39	$1.42	$1.42	35,390
2022-09-23	$1.41	$1.48	$1.35	$1.43	$1.43	208,975
2022-09-22	$1.49	$1.49	$1.45	$1.45	$1.45	69,075
2022-09-21	$1.51	$1.52	$1.49	$1.51	$1.51	32,981
2022-09-20	$1.51	$1.51	$1.47	$1.51	$1.51	34,638
2022-09-19	$1.54	$1.54	$1.50	$1.54	$1.54	69,157
2022-09-16	$1.60	$1.62	$1.54	$1.55	$1.55	60,794
2022-09-15	$1.57	$1.65	$1.57	$1.62	$1.62	58,367
2022-09-14	$1.62	$1.62	$1.59	$1.61	$1.61	45,918
2022-09-13	$1.60	$1.63	$1.56	$1.61	$1.61	89,641
2022-09-12	$1.58	$1.66	$1.54	$1.66	$1.66	244,088
2022-09-09	$1.55	$1.58	$1.50	$1.57	$1.57	27,943
2022-09-08	$1.48	$1.56	$1.46	$1.54	$1.54	73,035
2022-09-07	$1.47	$1.50	$1.47	$1.49	$1.49	41,847
2022-09-06	$1.57	$1.57	$1.45	$1.47	$1.47	103,603
2022-09-02	$1.59	$1.59	$1.56	$1.56	$1.56	55,552
2022-09-01	$1.56	$1.60	$1.52	$1.57	$1.57	77,840
2022-08-31	$1.60	$1.63	$1.58	$1.61	$1.61	90,732
2022-08-30	$1.60	$1.62	$1.55	$1.58	$1.58	115,921
2022-08-29	$1.48	$1.62	$1.41	$1.57	$1.57	203,675
2022-08-26	$1.59	$1.60	$1.40	$1.43	$1.43	406,431
2022-08-25	$1.42	$1.49	$1.40	$1.45	$1.45	102,700
2022-08-24	$1.35	$1.43	$1.34	$1.39	$1.39	182,945
2022-08-23	$1.41	$1.44	$1.33	$1.35	$1.35	169,549
2022-08-22	$1.44	$1.50	$1.41	$1.41	$1.41	181,618
2022-08-19	$1.60	$1.65	$1.48	$1.49	$1.49	224,789
2022-08-18	$1.65	$1.67	$1.60	$1.62	$1.62	105,565
2022-08-17	$1.72	$1.72	$1.66	$1.69	$1.69	90,696
2022-08-16	$1.76	$1.76	$1.63	$1.71	$1.71	219,949
2022-08-15	$1.62	$1.83	$1.61	$1.76	$1.76	606,147
2022-08-12	$1.60	$1.63	$1.57	$1.62	$1.62	59,931
2022-08-11	$1.59	$1.64	$1.59	$1.62	$1.62	87,127
2022-08-10	$1.57	$1.64	$1.57	$1.60	$1.60	72,118
2022-08-09	$1.63	$1.63	$1.57	$1.58	$1.58	94,021
2022-08-08	$1.65	$1.66	$1.60	$1.65	$1.65	61,982
2022-08-05	$1.71	$1.73	$1.65	$1.66	$1.66	116,210
2022-08-04	$1.65	$1.73	$1.62	$1.72	$1.72	82,575
2022-08-03	$1.61	$1.66	$1.61	$1.66	$1.66	59,275
2022-08-02	$1.56	$1.64	$1.56	$1.61	$1.61	76,218
2022-08-01	$1.64	$1.68	$1.55	$1.58	$1.58	112,786
2022-07-29	$1.65	$1.71	$1.60	$1.69	$1.69	86,315
2022-07-28	$1.72	$1.74	$1.61	$1.69	$1.69	86,720
2022-07-27	$1.65	$1.71	$1.62	$1.70	$1.70	121,504
2022-07-26	$1.60	$1.70	$1.58	$1.66	$1.66	83,347
2022-07-25	$1.58	$1.60	$1.55	$1.60	$1.60	47,851
2022-07-22	$1.65	$1.65	$1.59	$1.59	$1.59	69,703
2022-07-21	$1.69	$1.69	$1.64	$1.66	$1.66	54,886
2022-07-20	$1.59	$1.68	$1.57	$1.67	$1.67	118,520
2022-07-19	$1.56	$1.59	$1.55	$1.56	$1.56	110,593
2022-07-18	$1.62	$1.67	$1.54	$1.55	$1.55	184,111
2022-07-15	$1.61	$1.63	$1.56	$1.61	$1.61	83,652
2022-07-14	$1.63	$1.66	$1.60	$1.61	$1.61	118,301
2022-07-13	$1.68	$1.74	$1.61	$1.66	$1.66	113,485
2022-07-12	$1.68	$1.73	$1.62	$1.73	$1.73	59,796
2022-07-11	$1.76	$1.76	$1.62	$1.68	$1.68	123,289
2022-07-08	$1.77	$1.84	$1.72	$1.74	$1.74	211,396
2022-07-07	$1.62	$1.72	$1.62	$1.72	$1.72	143,266
2022-07-06	$1.66	$1.66	$1.60	$1.63	$1.63	68,470
2022-07-05	$1.59	$1.67	$1.57	$1.67	$1.67	117,057
2022-07-01	$1.57	$1.63	$1.57	$1.62	$1.62	131,704
2022-06-30	$1.67	$1.67	$1.54	$1.58	$1.58	128,682
2022-06-29	$1.53	$1.65	$1.50	$1.65	$1.65	112,797
2022-06-28	$1.64	$1.65	$1.53	$1.56	$1.56	191,207
2022-06-27	$1.53	$1.62	$1.51	$1.60	$1.60	120,884
2022-06-24	$1.48	$1.54	$1.48	$1.54	$1.54	198,461
2022-06-23	$1.41	$1.46	$1.39	$1.46	$1.46	123,649
2022-06-22	$1.26	$1.44	$1.26	$1.42	$1.42	239,588
2022-06-21	$1.31	$1.36	$1.31	$1.33	$1.33	107,894
2022-06-17	$1.33	$1.33	$1.18	$1.32	$1.32	238,275
2022-06-16	$1.31	$1.32	$1.26	$1.30	$1.30	82,061
2022-06-15	$1.27	$1.38	$1.27	$1.37	$1.37	156,008
2022-06-14	$1.24	$1.29	$1.23	$1.28	$1.28	212,461
2022-06-13	$1.24	$1.25	$1.18	$1.23	$1.23	215,436
2022-06-10	$1.29	$1.32	$1.26	$1.28	$1.28	189,140
2022-06-09	$1.34	$1.34	$1.30	$1.31	$1.31	205,688
2022-06-08	$1.33	$1.38	$1.31	$1.33	$1.33	345,608
2022-06-07	$1.29	$1.32	$1.26	$1.28	$1.28	224,184
2022-06-06	$1.35	$1.35	$1.28	$1.29	$1.29	250,286
2022-06-03	$1.26	$1.29	$1.26	$1.26	$1.26	104,132
2022-06-02	$1.22	$1.31	$1.22	$1.27	$1.27	205,265
2022-06-01	$1.26	$1.30	$1.19	$1.20	$1.20	391,955
2022-05-31	$1.27	$1.32	$1.26	$1.26	$1.26	280,910
2022-05-27	$1.23	$1.27	$1.23	$1.25	$1.25	187,801
2022-05-26	$1.21	$1.26	$1.19	$1.20	$1.20	297,347
2022-05-25	$1.21	$1.26	$1.09	$1.13	$1.13	397,627
2022-05-24	$1.27	$1.28	$1.21	$1.22	$1.22	256,717
2022-05-23	$1.33	$1.37	$1.29	$1.32	$1.32	148,158
2022-05-20	$1.40	$1.41	$1.32	$1.37	$1.37	109,956
2022-05-19	$1.33	$1.42	$1.33	$1.37	$1.37	96,435
2022-05-18	$1.40	$1.48	$1.33	$1.33	$1.33	192,204
2022-05-17	$1.33	$1.42	$1.31	$1.40	$1.40	297,035
2022-05-16	$1.21	$1.27	$1.20	$1.24	$1.24	172,397
2022-05-13	$1.17	$1.25	$1.14	$1.23	$1.23	195,220
2022-05-12	$1.10	$1.16	$1.08	$1.13	$1.13	247,626
2022-05-11	$1.20	$1.21	$1.11	$1.12	$1.12	272,006
2022-05-10	$1.27	$1.27	$1.17	$1.20	$1.20	148,576
2022-05-09	$1.25	$1.26	$1.18	$1.21	$1.21	276,498
2022-05-06	$1.33	$1.33	$1.27	$1.29	$1.29	132,968
2022-05-05	$1.37	$1.40	$1.31	$1.34	$1.34	79,010
2022-05-04	$1.38	$1.43	$1.35	$1.42	$1.42	98,782
2022-05-03	$1.41	$1.44	$1.38	$1.38	$1.38	166,214
2022-05-02	$1.39	$1.43	$1.36	$1.41	$1.41	258,746
2022-04-29	$1.39	$1.45	$1.38	$1.39	$1.39	190,610
2022-04-28	$1.34	$1.40	$1.30	$1.35	$1.35	88,156
2022-04-27	$1.36	$1.42	$1.34	$1.34	$1.34	58,119
2022-04-26	$1.43	$1.43	$1.35	$1.35	$1.35	161,262
2022-04-25	$1.42	$1.45	$1.39	$1.45	$1.45	97,584
2022-04-22	$1.46	$1.50	$1.42	$1.44	$1.44	87,663
2022-04-21	$1.54	$1.54	$1.43	$1.45	$1.45	169,479
2022-04-20	$1.61	$1.61	$1.51	$1.54	$1.54	201,680
2022-04-19	$1.62	$1.63	$1.58	$1.61	$1.61	89,772
2022-04-18	$1.65	$1.66	$1.58	$1.62	$1.62	110,286
2022-04-14	$1.70	$1.72	$1.65	$1.67	$1.67	53,747
2022-04-13	$1.69	$1.72	$1.68	$1.69	$1.69	95,373
2022-04-12	$1.70	$1.75	$1.68	$1.69	$1.69	69,669
2022-04-11	$1.75	$1.77	$1.64	$1.68	$1.68	209,003
2022-04-08	$1.84	$1.84	$1.76	$1.80	$1.80	65,955
2022-04-07	$1.87	$1.88	$1.78	$1.84	$1.84	103,826
2022-04-06	$1.85	$1.88	$1.76	$1.85	$1.85	178,142
2022-04-05	$1.95	$1.97	$1.84	$1.91	$1.91	130,426
2022-04-04	$1.85	$1.97	$1.85	$1.94	$1.94	268,735
2022-04-01	$1.87	$1.89	$1.78	$1.81	$1.81	270,147
2022-03-31	$1.88	$1.89	$1.74	$1.76	$1.76	380,258
2022-03-30	$1.67	$1.79	$1.66	$1.75	$1.75	187,549
2022-03-29	$1.69	$1.71	$1.65	$1.68	$1.68	197,204
2022-03-28	$1.70	$1.71	$1.64	$1.67	$1.67	161,351
2022-03-25	$1.82	$1.85	$1.68	$1.69	$1.69	433,744
2022-03-24	$1.83	$1.84	$1.74	$1.84	$1.84	202,682
2022-03-23	$1.77	$1.87	$1.71	$1.82	$1.82	201,140
2022-03-22	$1.79	$1.82	$1.73	$1.78	$1.78	359,696
2022-03-21	$1.61	$1.73	$1.61	$1.72	$1.72	264,565
2022-03-18	$1.60	$1.83	$1.55	$1.63	$1.63	755,304
2022-03-17	$1.65	$1.65	$1.45	$1.48	$1.48	541,509
2022-03-16	$1.54	$1.63	$1.45	$1.59	$1.59	841,437
2022-03-15	$1.12	$1.24	$1.12	$1.22	$1.22	331,848
2022-03-14	$1.30	$1.30	$1.15	$1.16	$1.16	653,493
2022-03-11	$1.45	$1.46	$1.30	$1.31	$1.31	246,157
2022-03-10	$1.47	$1.47	$1.39	$1.41	$1.41	168,762
2022-03-09	$1.45	$1.54	$1.45	$1.51	$1.51	170,154
2022-03-08	$1.42	$1.47	$1.39	$1.43	$1.43	172,048
2022-03-07	$1.45	$1.46	$1.41	$1.43	$1.43	364,998
2022-03-04	$1.65	$1.66	$1.46	$1.48	$1.48	448,764
2022-03-03	$1.75	$1.75	$1.61	$1.63	$1.63	647,276
2022-03-02	$1.71	$1.73	$1.65	$1.71	$1.71	123,592
2022-03-01	$1.72	$1.74	$1.67	$1.71	$1.71	83,416
2022-02-28	$1.69	$1.75	$1.67	$1.71	$1.71	109,659
2022-02-25	$1.75	$1.77	$1.68	$1.72	$1.72	57,445
2022-02-24	$1.65	$1.73	$1.61	$1.73	$1.73	176,730
2022-02-23	$1.76	$1.76	$1.66	$1.66	$1.66	187,676
2022-02-22	$1.62	$1.76	$1.62	$1.76	$1.76	292,341
2022-02-18	$1.80	$1.81	$1.71	$1.74	$1.74	188,824
2022-02-17	$1.87	$1.87	$1.81	$1.83	$1.83	92,841
2022-02-16	$1.84	$1.89	$1.80	$1.86	$1.86	171,700
2022-02-15	$1.79	$1.84	$1.75	$1.82	$1.82	144,664
2022-02-14	$1.75	$1.79	$1.72	$1.76	$1.76	139,849
2022-02-11	$1.82	$1.85	$1.76	$1.78	$1.78	106,811
2022-02-10	$1.79	$1.91	$1.79	$1.82	$1.82	139,710
2022-02-09	$1.76	$1.86	$1.76	$1.84	$1.84	196,177
2022-02-08	$1.76	$1.79	$1.73	$1.75	$1.75	86,938
2022-02-07	$1.76	$1.78	$1.72	$1.74	$1.74	102,693
2022-02-04	$1.67	$1.74	$1.65	$1.72	$1.72	114,221
2022-02-03	$1.72	$1.75	$1.67	$1.68	$1.68	163,631
2022-02-02	$1.80	$1.82	$1.72	$1.77	$1.77	136,427
2022-02-01	$1.83	$1.85	$1.76	$1.80	$1.80	239,156
2022-01-31	$1.72	$1.83	$1.70	$1.81	$1.81	174,280
2022-01-28	$1.66	$1.71	$1.61	$1.69	$1.69	206,389
2022-01-27	$1.73	$1.73	$1.66	$1.66	$1.66	180,801
2022-01-26	$1.79	$1.82	$1.69	$1.72	$1.72	117,410
2022-01-25	$1.74	$1.79	$1.72	$1.76	$1.76	113,741
2022-01-24	$1.76	$1.80	$1.66	$1.77	$1.77	390,172
2022-01-21	$1.87	$1.88	$1.80	$1.81	$1.81	304,297
2022-01-20	$1.92	$1.95	$1.87	$1.88	$1.88	200,955
2022-01-19	$1.84	$1.89	$1.83	$1.86	$1.86	280,215
2022-01-18	$1.88	$1.89	$1.83	$1.84	$1.84	406,926
2022-01-14	$1.90	$1.92	$1.85	$1.92	$1.92	205,110
2022-01-13	$1.95	$1.97	$1.88	$1.88	$1.88	189,090
2022-01-12	$1.96	$1.97	$1.91	$1.95	$1.95	247,489
2022-01-11	$1.86	$1.96	$1.86	$1.94	$1.94	231,395
2022-01-10	$1.85	$1.90	$1.84	$1.87	$1.87	207,632
2022-01-07	$1.93	$1.96	$1.85	$1.89	$1.89	236,775
2022-01-06	$1.86	$1.92	$1.81	$1.88	$1.88	220,235
2022-01-05	$2.01	$2.01	$1.86	$1.86	$1.86	480,200
2022-01-04	$2.05	$2.06	$1.93	$1.95	$1.95	278,914
2022-01-03	$2.01	$2.06	$1.97	$2.05	$2.05	236,168
2021-12-31	$2.03	$2.07	$1.99	$2.01	$2.01	526,616
2021-12-30	$1.95	$2.04	$1.94	$2.03	$2.03	745,951
2021-12-29	$2.01	$2.01	$1.90	$1.92	$1.92	380,323
2021-12-28	$2.05	$2.10	$1.94	$1.97	$1.97	288,436
2021-12-27	$2.14	$2.14	$2.05	$2.05	$2.05	174,655
2021-12-23	$2.11	$2.13	$2.03	$2.13	$2.13	260,689
2021-12-22	$2.08	$2.17	$2.05	$2.06	$2.06	173,569
2021-12-21	$2.00	$2.12	$1.99	$2.11	$2.11	370,821
2021-12-20	$2.00	$2.07	$1.91	$1.97	$1.97	572,475
2021-12-17	$1.85	$2.06	$1.84	$2.03	$2.03	3,797,747
2021-12-16	$1.98	$2.10	$1.89	$1.89	$1.89	1,228,665
2021-12-15	$2.09	$2.09	$1.91	$1.97	$1.97	1,481,798
2021-12-14	$2.14	$2.14	$2.09	$2.10	$2.10	472,071
2021-12-13	$2.30	$2.31	$2.08	$2.08	$2.08	1,872,247
2021-12-10	$2.40	$2.50	$2.36	$2.44	$2.44	276,553
2021-12-09	$2.50	$2.55	$2.37	$2.38	$2.38	324,942
2021-12-08	$2.39	$2.60	$2.35	$2.48	$2.48	227,872
2021-12-07	$2.41	$2.47	$2.36	$2.37	$2.37	444,812
2021-12-06	$2.19	$2.43	$2.12	$2.33	$2.33	522,164
2021-12-03	$2.27	$2.31	$2.18	$2.20	$2.20	736,436
2021-12-02	$2.36	$2.44	$2.28	$2.32	$2.32	536,121
2021-12-01	$2.41	$2.53	$2.33	$2.34	$2.34	478,536
2021-11-30	$2.61	$2.61	$2.30	$2.35	$2.35	1,002,514
2021-11-29	$2.60	$2.69	$2.57	$2.59	$2.59	451,841
2021-11-26	$2.65	$2.68	$2.58	$2.59	$2.59	307,387
2021-11-24	$2.68	$2.76	$2.65	$2.75	$2.75	161,299
2021-11-23	$2.71	$2.76	$2.64	$2.73	$2.73	225,042
2021-11-22	$2.74	$2.89	$2.70	$2.72	$2.72	309,237
2021-11-19	$2.75	$2.82	$2.72	$2.72	$2.72	244,415
2021-11-18	$2.94	$2.94	$2.70	$2.73	$2.73	588,115
2021-11-17	$3.03	$3.08	$2.89	$2.89	$2.89	270,965
2021-11-16	$3.03	$3.03	$2.95	$3.01	$3.01	225,092
2021-11-15	$3.20	$3.20	$3.01	$3.04	$3.04	238,010
2021-11-12	$2.95	$3.24	$2.90	$3.16	$3.16	465,044
2021-11-11	$2.98	$3.08	$2.84	$2.97	$2.97	694,482
2021-11-10	$2.79	$2.92	$2.76	$2.80	$2.80	335,855
2021-11-09	$2.87	$2.87	$2.75	$2.83	$2.83	360,096
2021-11-08	$2.90	$2.96	$2.75	$2.81	$2.81	798,747
2021-11-05	$2.96	$2.97	$2.86	$2.88	$2.88	247,588
2021-11-04	$3.02	$3.02	$2.89	$2.92	$2.92	241,188
2021-11-03	$2.91	$3.01	$2.88	$3.00	$3.00	217,289
2021-11-02	$2.98	$3.05	$2.88	$2.94	$2.94	243,884
2021-11-01	$2.97	$3.10	$2.94	$3.00	$3.00	197,596
2021-10-29	$2.92	$2.94	$2.87	$2.92	$2.92	238,012
2021-10-28	$2.88	$2.99	$2.87	$2.94	$2.94	251,842
2021-10-27	$3.12	$3.12	$2.86	$2.89	$2.89	622,171
2021-10-26	$3.03	$3.40	$2.96	$3.19	$3.19	1,079,596
2021-10-25	$2.94	$3.04	$2.88	$3.00	$3.00	194,846
2021-10-22	$3.00	$3.03	$2.92	$2.92	$2.92	106,549
2021-10-21	$3.13	$3.13	$2.95	$3.02	$3.02	273,239
2021-10-20	$3.15	$3.18	$3.06	$3.14	$3.14	208,921
2021-10-19	$2.82	$3.16	$2.82	$3.15	$3.15	607,937
2021-10-18	$2.75	$2.86	$2.71	$2.82	$2.82	326,506
2021-10-15	$2.83	$2.90	$2.75	$2.76	$2.76	401,261
2021-10-14	$2.84	$2.85	$2.77	$2.79	$2.79	142,302
2021-10-13	$2.83	$2.86	$2.71	$2.82	$2.82	262,894
2021-10-12	$2.94	$2.95	$2.73	$2.80	$2.80	340,235
2021-10-11	$2.96	$3.02	$2.90	$2.92	$2.92	164,537
2021-10-08	$2.88	$3.04	$2.84	$2.96	$2.96	172,128
2021-10-07	$2.82	$2.92	$2.80	$2.86	$2.86	156,445
2021-10-06	$2.77	$2.85	$2.72	$2.75	$2.75	135,147
2021-10-05	$2.73	$2.85	$2.73	$2.79	$2.79	177,517
2021-10-04	$2.83	$2.85	$2.69	$2.73	$2.73	290,482
2021-10-01	$2.93	$2.94	$2.80	$2.92	$2.92	159,454
2021-09-30	$2.80	$2.90	$2.80	$2.86	$2.86	171,319
2021-09-29	$2.81	$2.88	$2.76	$2.77	$2.77	260,400
2021-09-28	$2.91	$2.91	$2.80	$2.80	$2.80	227,080
2021-09-27	$2.84	$2.98	$2.78	$2.92	$2.92	147,098
2021-09-24	$2.95	$2.95	$2.83	$2.85	$2.85	171,135
2021-09-23	$3.01	$3.04	$2.90	$2.95	$2.95	250,201
2021-09-22	$2.99	$3.05	$2.91	$3.00	$3.00	470,760
2021-09-21	$2.98	$3.00	$2.88	$2.93	$2.93	260,730
2021-09-20	$3.01	$3.07	$2.86	$2.92	$2.92	508,465
2021-09-17	$3.17	$3.25	$3.10	$3.14	$3.14	157,202
2021-09-16	$3.17	$3.22	$3.06	$3.22	$3.22	215,689
2021-09-15	$3.09	$3.18	$3.00	$3.14	$3.14	219,418
2021-09-14	$3.07	$3.17	$2.96	$3.07	$3.07	581,101
2021-09-13	$3.22	$3.23	$3.03	$3.07	$3.07	458,871
2021-09-10	$3.28	$3.44	$3.16	$3.22	$3.22	595,895
2021-09-09	$3.59	$3.61	$3.16	$3.28	$3.28	1,306,504
2021-09-08	$3.76	$3.79	$3.55	$3.58	$3.58	88,143
2021-09-07	$3.75	$3.94	$3.74	$3.76	$3.76	121,105
2021-09-03	$3.76	$3.85	$3.69	$3.74	$3.74	185,969
2021-09-02	$3.84	$3.86	$3.72	$3.72	$3.72	168,786
2021-09-01	$3.73	$3.82	$3.69	$3.81	$3.81	221,540
2021-08-31	$3.65	$3.81	$3.65	$3.74	$3.74	185,986
2021-08-30	$3.69	$3.69	$3.50	$3.62	$3.62	158,309
2021-08-27	$3.67	$3.78	$3.62	$3.68	$3.68	140,167
2021-08-26	$3.72	$3.80	$3.62	$3.68	$3.68	159,739
2021-08-25	$3.65	$3.74	$3.60	$3.69	$3.69	149,727
2021-08-24	$3.51	$3.67	$3.51	$3.63	$3.63	193,142
2021-08-23	$3.39	$3.54	$3.34	$3.51	$3.51	280,467
2021-08-20	$3.17	$3.34	$3.17	$3.27	$3.27	178,976
2021-08-19	$3.27	$3.27	$3.12	$3.18	$3.18	297,594
2021-08-18	$3.17	$3.38	$3.11	$3.28	$3.28	294,177
2021-08-17	$3.20	$3.25	$3.06	$3.13	$3.13	627,931
2021-08-16	$3.49	$3.49	$3.25	$3.25	$3.25	683,237
2021-08-13	$3.72	$3.74	$3.45	$3.48	$3.48	528,094
2021-08-12	$3.79	$3.91	$3.65	$3.72	$3.72	439,710
2021-08-11	$3.86	$4.15	$3.74	$4.06	$4.06	649,148
2021-08-10	$4.01	$4.03	$3.71	$3.83	$3.83	373,678
2021-08-09	$3.98	$4.19	$3.88	$4.01	$4.01	671,623
2021-08-06	$3.71	$3.97	$3.65	$3.87	$3.87	478,472
2021-08-05	$3.61	$3.78	$3.55	$3.70	$3.70	276,815
2021-08-04	$3.60	$3.75	$3.59	$3.63	$3.63	147,630
2021-08-03	$3.67	$3.68	$3.55	$3.62	$3.62	207,032
2021-08-02	$3.63	$3.85	$3.63	$3.71	$3.71	383,979
2021-07-30	$3.63	$3.74	$3.52	$3.64	$3.64	352,144
2021-07-29	$3.59	$3.71	$3.56	$3.64	$3.64	288,882
2021-07-28	$3.51	$3.72	$3.47	$3.65	$3.65	569,074
2021-07-27	$3.58	$3.66	$3.31	$3.36	$3.36	433,748
2021-07-26	$3.57	$3.86	$3.57	$3.76	$3.76	578,288
2021-07-23	$3.76	$3.80	$3.56	$3.58	$3.58	408,524
2021-07-22	$3.98	$3.99	$3.75	$3.82	$3.82	160,009
2021-07-21	$3.76	$3.98	$3.75	$3.94	$3.94	265,180
2021-07-20	$3.70	$3.79	$3.55	$3.74	$3.74	400,376
2021-07-19	$3.61	$3.73	$3.53	$3.70	$3.70	373,290
2021-07-16	$3.93	$3.98	$3.72	$3.77	$3.77	429,245
2021-07-15	$3.84	$3.95	$3.81	$3.91	$3.91	195,372
2021-07-14	$4.00	$4.08	$3.82	$3.86	$3.86	247,841
2021-07-13	$3.98	$4.09	$3.87	$3.93	$3.93	399,374
2021-07-12	$4.04	$4.14	$3.88	$3.98	$3.98	311,926
2021-07-09	$4.02	$4.10	$3.94	$4.09	$4.09	229,514
2021-07-08	$3.92	$4.07	$3.85	$3.91	$3.91	544,003
2021-07-07	$4.42	$4.43	$4.11	$4.11	$4.11	432,330
2021-07-06	$4.26	$4.46	$4.18	$4.39	$4.39	407,950
2021-07-02	$4.47	$4.48	$4.23	$4.31	$4.31	506,935
2021-07-01	$4.54	$4.63	$4.46	$4.50	$4.50	349,592
2021-06-30	$4.56	$4.69	$4.51	$4.56	$4.56	487,394
2021-06-29	$4.68	$4.76	$4.55	$4.58	$4.58	441,694
2021-06-28	$4.59	$4.79	$4.53	$4.74	$4.74	397,899
2021-06-25	$4.77	$4.80	$4.58	$4.58	$4.58	321,100
2021-06-24	$4.75	$4.77	$4.65	$4.71	$4.71	469,737
2021-06-23	$4.61	$4.72	$4.58	$4.66	$4.66	301,912
2021-06-22	$4.59	$4.65	$4.45	$4.57	$4.57	599,027
2021-06-21	$4.95	$4.99	$4.56	$4.66	$4.66	980,691
2021-06-18	$5.09	$5.38	$4.87	$4.92	$4.92	3,145,733
2021-06-17	$5.17	$5.33	$5.05	$5.07	$5.07	1,013,932
2021-06-16	$5.20	$5.36	$5.06	$5.18	$5.18	856,268
2021-06-15	$5.36	$5.58	$5.15	$5.24	$5.24	873,862
2021-06-14	$5.15	$5.57	$5.14	$5.34	$5.34	1,252,907
2021-06-11	$4.96	$5.06	$4.91	$5.05	$5.05	203,125
2021-06-10	$5.15	$5.28	$4.93	$4.95	$4.95	365,882
2021-06-09	$5.06	$5.25	$5.00	$5.13	$5.13	372,715
2021-06-08	$4.89	$5.02	$4.80	$5.00	$5.00	364,151
2021-06-07	$4.83	$4.95	$4.80	$4.92	$4.92	253,242
2021-06-04	$4.89	$4.98	$4.80	$4.82	$4.82	652,767
2021-06-03	$5.00	$5.03	$4.82	$4.82	$4.82	308,813
2021-06-02	$5.22	$5.26	$4.91	$5.07	$5.07	446,593
2021-06-01	$4.93	$5.26	$4.91	$5.22	$5.22	520,668
2021-05-28	$5.04	$5.12	$4.82	$4.85	$4.85	349,571
2021-05-27	$4.94	$5.17	$4.83	$5.05	$5.05	515,314
2021-05-26	$4.74	$4.91	$4.68	$4.88	$4.88	313,757
2021-05-25	$4.75	$4.75	$4.53	$4.65	$4.65	422,337
2021-05-24	$4.45	$4.87	$4.39	$4.67	$4.67	748,137
2021-05-21	$4.72	$4.77	$4.41	$4.42	$4.42	454,925
2021-05-20	$4.65	$4.73	$4.40	$4.72	$4.72	756,389
2021-05-19	$4.18	$4.36	$4.09	$4.33	$4.33	617,989
2021-05-18	$4.42	$4.53	$4.32	$4.39	$4.39	714,516
2021-05-17	$4.23	$4.36	$4.14	$4.33	$4.33	496,384
2021-05-14	$4.08	$4.32	$4.01	$4.26	$4.26	657,543
2021-05-13	$4.09	$4.38	$3.87	$3.89	$3.89	1,144,460
2021-05-12	$4.40	$4.45	$4.07	$4.09	$4.09	596,289
2021-05-11	$4.01	$4.43	$3.92	$4.37	$4.37	1,423,071
2021-05-10	$4.70	$4.70	$4.33	$4.35	$4.35	695,140
2021-05-07	$4.76	$4.94	$4.64	$4.72	$4.72	473,912
2021-05-06	$4.90	$4.97	$4.55	$4.76	$4.76	629,054
2021-05-05	$5.16	$5.16	$4.84	$4.87	$4.87	432,441
2021-05-04	$5.08	$5.10	$4.79	$5.04	$5.04	696,408
2021-05-03	$5.36	$5.40	$5.06	$5.13	$5.13	477,046
2021-04-30	$5.31	$5.48	$5.22	$5.31	$5.31	328,902
2021-04-29	$5.60	$5.66	$5.22	$5.32	$5.32	373,160
2021-04-28	$5.41	$5.72	$5.35	$5.59	$5.59	512,787
2021-04-27	$5.60	$5.63	$5.31	$5.50	$5.50	475,835
2021-04-26	$5.51	$5.67	$5.39	$5.55	$5.55	594,390
2021-04-23	$5.19	$5.48	$5.11	$5.44	$5.44	639,082
2021-04-22	$5.40	$5.48	$5.14	$5.22	$5.22	558,125
2021-04-21	$5.05	$5.38	$4.89	$5.35	$5.35	625,289
2021-04-20	$5.08	$5.39	$4.96	$5.07	$5.07	1,073,689
2021-04-19	$5.25	$5.47	$5.08	$5.29	$5.29	1,280,073
2021-04-16	$5.20	$5.56	$5.14	$5.45	$5.45	1,043,783
2021-04-15	$6.00	$6.00	$5.31	$5.55	$5.55	1,574,219
2021-04-14	$6.23	$6.32	$5.92	$5.98	$5.98	787,954
2021-04-13	$6.13	$6.28	$5.78	$6.16	$6.16	1,183,843
2021-04-12	$6.97	$6.99	$5.85	$5.90	$5.90	1,572,745
2021-04-09	$6.89	$7.23	$6.57	$6.80	$6.80	1,415,301
2021-04-08	$6.40	$7.10	$6.25	$6.95	$6.95	1,722,369
2021-04-07	$6.50	$6.52	$6.06	$6.36	$6.36	1,705,618
2021-04-06	$6.30	$6.89	$6.21	$6.63	$6.63	1,267,948
2021-04-05	$6.73	$6.80	$6.17	$6.47	$6.47	1,259,907
2021-04-01	$6.73	$7.15	$6.52	$6.65	$6.65	1,164,232
2021-03-31	$6.33	$6.65	$6.32	$6.54	$6.54	1,202,367
2021-03-30	$6.17	$6.58	$5.86	$6.47	$6.47	1,913,527
2021-03-29	$7.00	$7.27	$6.42	$6.44	$6.44	1,805,465
2021-03-26	$6.92	$7.05	$6.32	$6.73	$6.73	1,450,321
2021-03-25	$6.16	$6.90	$6.02	$6.70	$6.70	2,237,303
2021-03-24	$8.20	$8.42	$6.92	$6.94	$6.94	2,421,138
2021-03-23	$8.41	$8.69	$7.84	$7.95	$7.95	2,270,736
2021-03-22	$9.31	$9.31	$8.51	$8.68	$8.68	2,230,005
2021-03-19	$9.09	$9.37	$8.62	$9.25	$9.25	3,138,503
2021-03-18	$8.51	$9.65	$8.43	$8.83	$8.83	5,167,440
2021-03-17	$6.90	$9.39	$6.80	$8.95	$8.95	6,445,857
2021-03-16	$8.58	$8.65	$7.04	$7.34	$7.34	5,351,478
2021-03-15	$8.00	$8.17	$7.41	$7.74	$7.74	3,881,687
2021-03-12	$6.75	$8.45	$6.68	$7.50	$7.50	4,977,774
2021-03-11	$6.60	$7.24	$6.50	$7.21	$7.21	2,075,369
2021-03-10	$6.83	$6.98	$6.09	$6.47	$6.47	2,589,293
2021-03-09	$5.75	$6.64	$5.70	$6.46	$6.46	2,680,833
2021-03-08	$5.89	$5.95	$5.37	$5.43	$5.43	1,079,887
2021-03-05	$6.17	$6.21	$5.05	$5.84	$5.84	2,541,536
2021-03-04	$6.45	$6.61	$5.81	$6.08	$6.08	1,903,765
2021-03-03	$6.91	$7.15	$6.44	$6.53	$6.53	1,696,543
2021-03-02	$7.30	$7.45	$6.61	$6.64	$6.64	1,712,757
2021-03-01	$7.04	$7.59	$6.82	$7.31	$7.31	2,208,771
2021-02-26	$6.44	$6.94	$6.23	$6.53	$6.53	2,012,194
2021-02-25	$7.48	$7.78	$6.58	$6.75	$6.75	2,964,385
2021-02-24	$7.57	$7.72	$7.10	$7.29	$7.29	2,529,968
2021-02-23	$7.14	$7.42	$5.72	$7.03	$7.03	5,812,544
2021-02-22	$9.01	$9.64	$8.49	$8.51	$8.51	4,087,049
2021-02-19	$8.83	$11.22	$8.71	$10.30	$10.30	9,490,324
2021-02-18	$8.83	$9.29	$8.32	$8.40	$8.40	2,688,189
2021-02-17	$9.20	$9.78	$8.55	$9.39	$9.39	6,018,008
2021-02-16	$8.00	$9.97	$7.66	$9.54	$9.54	10,301,161
2021-02-12	$7.08	$7.61	$6.93	$7.44	$7.44	2,624,270
2021-02-11	$6.45	$7.83	$6.35	$7.34	$7.34	6,486,997
2021-02-10	$6.56	$6.84	$6.02	$6.39	$6.39	3,097,163
2021-02-09	$6.93	$7.45	$6.27	$6.66	$6.66	6,196,665
2021-02-08	$5.87	$6.87	$5.70	$6.76	$6.76	5,823,732
2021-02-05	$5.25	$5.91	$5.11	$5.49	$5.49	3,451,109
2021-02-04	$5.14	$5.30	$5.02	$5.16	$5.16	1,559,468
2021-02-03	$4.85	$5.10	$4.73	$5.04	$5.04	2,632,593
2021-02-02	$4.94	$4.96	$4.71	$4.85	$4.85	1,157,711
2021-02-01	$4.73	$4.95	$4.63	$4.89	$4.89	1,800,545
2021-01-29	$4.83	$5.18	$4.55	$4.57	$4.57	3,167,682
2021-01-28	$4.72	$4.82	$4.46	$4.65	$4.65	2,145,413
2021-01-27	$4.38	$5.09	$4.32	$4.72	$4.72	4,174,329
2021-01-26	$4.47	$4.63	$4.30	$4.61	$4.61	2,860,065
2021-01-25	$4.46	$4.61	$4.13	$4.48	$4.48	3,695,706
2021-01-22	$3.88	$4.43	$3.87	$4.32	$4.32	3,613,820
2021-01-21	$3.87	$4.05	$3.68	$3.99	$3.99	2,636,826
2021-01-20	$4.07	$4.21	$3.75	$3.93	$3.93	3,330,454
2021-01-19	$3.87	$4.24	$3.85	$4.13	$4.13	3,815,280
2021-01-15	$3.90	$4.05	$3.58	$3.85	$3.85	4,975,312
2021-01-14	$4.07	$4.17	$3.86	$3.93	$3.93	4,407,239
2021-01-13	$3.89	$4.04	$3.67	$3.83	$3.83	4,537,333
2021-01-12	$3.84	$4.25	$3.77	$4.12	$4.12	6,709,711
2021-01-11	$3.70	$4.00	$3.55	$3.71	$3.71	5,983,609
2021-01-08	$5.97	$6.04	$4.12	$4.30	$4.30	24,236,901
2021-01-07	$4.28	$5.82	$3.95	$4.99	$4.99	55,899,320
2021-01-06	$3.15	$3.68	$3.15	$3.37	$3.37	10,586,596
2021-01-05	$2.98	$3.23	$2.92	$3.15	$3.15	2,138,230
2021-01-04	$3.01	$3.19	$2.91	$3.01	$3.01	3,558,245
2020-12-31	$3.00	$3.00	$2.87	$2.89	$2.89	1,757,762
2020-12-30	$2.96	$3.00	$2.91	$2.98	$2.98	1,538,645
2020-12-29	$3.23	$3.23	$2.83	$2.88	$2.88	2,609,572
2020-12-28	$3.02	$3.27	$2.97	$3.16	$3.16	5,333,918
2020-12-24	$3.04	$3.05	$2.92	$2.93	$2.93	356,659
2020-12-23	$3.08	$3.10	$2.97	$3.05	$3.05	734,611
2020-12-22	$3.05	$3.14	$3.02	$3.02	$3.02	930,320
2020-12-21	$2.99	$3.15	$2.92	$3.01	$3.01	1,177,562
2020-12-18	$3.02	$3.10	$2.98	$3.04	$3.04	1,102,256
2020-12-17	$3.12	$3.28	$3.05	$3.09	$3.09	2,535,304
2020-12-16	$3.05	$3.44	$2.94	$3.04	$3.04	9,435,441
2020-12-15	$2.80	$2.92	$2.76	$2.91	$2.91	1,325,589
2020-12-14	$2.86	$2.86	$2.77	$2.79	$2.79	802,677
2020-12-11	$2.88	$2.88	$2.79	$2.79	$2.79	785,077
2020-12-10	$2.85	$2.91	$2.77	$2.89	$2.89	1,155,526
2020-12-09	$3.02	$3.08	$2.83	$2.85	$2.85	1,724,787
2020-12-08	$2.86	$3.10	$2.86	$3.07	$3.07	1,571,753
2020-12-07	$2.92	$2.97	$2.84	$2.90	$2.90	1,141,236
2020-12-04	$2.96	$2.98	$2.88	$2.92	$2.92	1,167,495
2020-12-03	$3.05	$3.07	$2.91	$2.96	$2.96	1,655,186
2020-12-02	$3.15	$3.22	$2.86	$2.97	$2.97	3,077,288
2020-12-01	$2.96	$3.80	$2.82	$3.18	$3.18	15,728,530
2020-11-30	$2.95	$2.96	$2.80	$2.87	$2.87	8,302,236
2020-11-27	$2.92	$2.98	$2.84	$2.97	$2.97	1,078,316
2020-11-25	$3.01	$3.03	$2.82	$2.96	$2.96	2,106,734
2020-11-24	$3.15	$3.15	$2.88	$2.94	$2.94	1,644,565
2020-11-23	$2.91	$3.08	$2.80	$2.98	$2.98	3,001,836
2020-11-20	$2.73	$2.86	$2.69	$2.75	$2.75	998,078
2020-11-19	$2.75	$2.80	$2.62	$2.71	$2.71	1,080,601
2020-11-18	$3.05	$3.08	$2.70	$2.71	$2.71	2,160,508
2020-11-17	$2.95	$3.35	$2.77	$3.10	$3.10	3,092,788
2020-11-16	$2.77	$2.98	$2.77	$2.90	$2.90	515,259
2020-11-13	$2.80	$2.84	$2.73	$2.77	$2.77	253,889
2020-11-12	$2.83	$2.84	$2.70	$2.77	$2.77	282,805
2020-11-11	$2.70	$2.83	$2.61	$2.73	$2.73	340,385
2020-11-10	$2.77	$2.78	$2.58	$2.61	$2.61	299,507
2020-11-09	$2.80	$2.85	$2.69	$2.76	$2.76	514,499
2020-11-06	$2.84	$2.85	$2.65	$2.73	$2.73	222,911
2020-11-05	$2.70	$2.88	$2.69	$2.84	$2.84	667,226
2020-11-04	$2.67	$2.78	$2.62	$2.68	$2.68	337,691
2020-11-03	$2.57	$2.70	$2.55	$2.66	$2.66	191,166
2020-11-02	$2.66	$2.66	$2.55	$2.55	$2.55	237,772
2020-10-30	$2.66	$2.70	$2.60	$2.63	$2.63	217,449
2020-10-29	$2.72	$2.75	$2.65	$2.69	$2.69	135,360
2020-10-28	$2.73	$2.78	$2.63	$2.70	$2.70	392,170
2020-10-27	$2.73	$2.87	$2.72	$2.83	$2.83	704,685
2020-10-26	$2.83	$2.83	$2.71	$2.76	$2.76	149,332
2020-10-23	$2.84	$2.85	$2.78	$2.83	$2.83	247,731
2020-10-22	$2.80	$2.84	$2.71	$2.81	$2.81	425,449
2020-10-21	$2.89	$2.95	$2.71	$2.78	$2.78	1,052,700
2020-10-20	$2.91	$2.95	$2.82	$2.84	$2.84	180,322
2020-10-19	$2.92	$3.00	$2.88	$2.91	$2.91	312,857
2020-10-16	$2.96	$2.97	$2.85	$2.88	$2.88	204,455
2020-10-15	$2.91	$3.01	$2.88	$2.95	$2.95	287,233
2020-10-14	$3.03	$3.04	$2.90	$2.92	$2.92	308,781
2020-10-13	$2.94	$3.09	$2.94	$3.08	$3.08	534,113
2020-10-12	$3.06	$3.17	$2.82	$2.89	$2.89	910,387
2020-10-09	$3.19	$3.23	$2.90	$3.07	$3.07	998,032
2020-10-08	$3.23	$3.33	$3.16	$3.16	$3.16	813,227
2020-10-07	$3.46	$3.47	$3.35	$3.43	$3.43	124,808
2020-10-06	$3.37	$3.48	$3.37	$3.42	$3.42	143,130
2020-10-05	$3.35	$3.45	$3.32	$3.36	$3.36	82,168
2020-10-02	$3.42	$3.46	$3.35	$3.38	$3.38	99,343
2020-10-01	$3.48	$3.54	$3.43	$3.49	$3.49	197,137
2020-09-30	$3.46	$3.48	$3.38	$3.44	$3.44	145,145
2020-09-29	$3.47	$3.54	$3.38	$3.43	$3.43	216,606
2020-09-28	$3.52	$3.53	$3.43	$3.50	$3.50	238,038
2020-09-25	$3.33	$3.45	$3.32	$3.43	$3.43	135,063
2020-09-24	$3.32	$3.41	$3.24	$3.32	$3.32	195,110
2020-09-23	$3.42	$3.48	$3.32	$3.32	$3.32	95,037
2020-09-22	$3.43	$3.52	$3.37	$3.46	$3.46	186,425
2020-09-21	$3.47	$3.47	$3.32	$3.41	$3.41	205,879
2020-09-18	$3.34	$3.47	$3.33	$3.47	$3.47	178,641
2020-09-17	$3.39	$3.42	$3.32	$3.36	$3.36	170,254
2020-09-16	$3.39	$3.48	$3.35	$3.43	$3.43	232,781
2020-09-15	$3.33	$3.41	$3.25	$3.38	$3.38	255,746
2020-09-14	$3.23	$3.30	$3.21	$3.27	$3.27	231,783
2020-09-11	$3.20	$3.32	$3.18	$3.21	$3.21	201,843
2020-09-10	$3.25	$3.37	$3.16	$3.22	$3.22	533,694
2020-09-09	$3.44	$3.55	$3.10	$3.24	$3.24	1,497,481
2020-09-08	$3.33	$3.50	$3.24	$3.38	$3.38	387,306
2020-09-04	$3.49	$3.49	$3.26	$3.42	$3.42	738,134
2020-09-03	$3.57	$3.59	$3.45	$3.50	$3.50	578,964
2020-09-02	$3.66	$3.67	$3.54	$3.57	$3.57	304,241
2020-09-01	$3.53	$3.68	$3.53	$3.66	$3.66	297,655
2020-08-31	$3.64	$3.68	$3.57	$3.59	$3.59	270,496
2020-08-28	$3.59	$3.69	$3.54	$3.66	$3.66	500,693
2020-08-27	$3.69	$3.69	$3.51	$3.52	$3.52	453,882
2020-08-26	$3.70	$3.77	$3.60	$3.61	$3.61	626,773
2020-08-25	$3.76	$3.82	$3.65	$3.69	$3.69	796,826
2020-08-24	$3.87	$3.99	$3.81	$3.99	$3.99	330,972
2020-08-21	$3.95	$3.99	$3.82	$3.88	$3.88	474,639
2020-08-20	$3.92	$4.04	$3.89	$4.02	$4.02	279,224
2020-08-19	$4.02	$4.08	$3.93	$3.95	$3.95	371,393
2020-08-18	$4.08	$4.12	$4.00	$4.09	$4.09	325,079
2020-08-17	$4.06	$4.29	$3.99	$4.09	$4.09	1,023,445
2020-08-14	$4.01	$4.05	$3.85	$4.00	$4.00	736,776
2020-08-13	$3.82	$4.07	$3.82	$4.00	$4.00	901,061
2020-08-12	$3.78	$3.93	$3.76	$3.82	$3.82	469,036
2020-08-11	$3.85	$3.91	$3.72	$3.74	$3.74	1,095,421
2020-08-10	$4.21	$4.27	$3.85	$3.85	$3.85	1,565,749
2020-08-07	$4.50	$4.51	$4.01	$4.10	$4.10	2,692,192
2020-08-06	$3.98	$5.30	$3.96	$4.93	$4.93	9,001,301
2020-08-05	$3.96	$4.09	$3.90	$4.01	$4.01	1,196,318
2020-08-04	$4.02	$4.25	$3.79	$3.82	$3.82	1,770,672
2020-08-03	$3.71	$4.54	$3.67	$4.29	$4.29	6,289,431
2020-07-31	$3.75	$3.77	$3.67	$3.69	$3.69	474,609
2020-07-30	$3.65	$3.78	$3.61	$3.76	$3.76	496,721
2020-07-29	$3.69	$3.90	$3.69	$3.69	$3.69	586,486
2020-07-28	$3.83	$4.00	$3.71	$3.74	$3.74	1,252,884
2020-07-27	$3.59	$3.87	$3.50	$3.77	$3.77	1,165,570
2020-07-24	$3.56	$3.58	$3.38	$3.46	$3.46	462,936
2020-07-23	$3.62	$3.70	$3.56	$3.59	$3.59	418,062
2020-07-22	$3.67	$3.70	$3.58	$3.61	$3.61	352,840
2020-07-21	$3.73	$3.81	$3.68	$3.73	$3.73	361,676
2020-07-20	$3.68	$3.78	$3.61	$3.71	$3.71	349,886
2020-07-17	$3.67	$3.77	$3.66	$3.68	$3.68	309,900
2020-07-16	$3.85	$3.96	$3.58	$3.59	$3.59	898,400
2020-07-15	$3.93	$4.04	$3.83	$3.99	$3.99	620,900
2020-07-14	$3.99	$4.04	$3.82	$3.94	$3.94	978,100
2020-07-13	$4.08	$4.23	$3.96	$4.00	$4.00	810,600
2020-07-10	$4.00	$4.12	$3.96	$4.06	$4.06	311,300
2020-07-09	$4.06	$4.24	$3.88	$4.07	$4.07	1,084,400
2020-07-08	$3.89	$4.09	$3.77	$4.00	$4.00	1,147,400
2020-07-07	$3.73	$3.87	$3.66	$3.80	$3.80	268,100
2020-07-06	$3.85	$3.91	$3.62	$3.73	$3.73	806,600
2020-07-02	$3.59	$3.76	$3.52	$3.63	$3.63	410,000
2020-07-01	$3.50	$3.61	$3.46	$3.54	$3.54	313,300
2020-06-30	$3.47	$3.73	$3.29	$3.48	$3.48	1,212,600
2020-06-29	$3.96	$4.24	$3.80	$3.82	$3.82	1,740,300
2020-06-26	$3.87	$3.88	$3.74	$3.86	$3.86	392,282
2020-06-25	$3.68	$3.89	$3.65	$3.83	$3.83	425,202
2020-06-24	$3.70	$3.83	$3.61	$3.69	$3.69	599,251
2020-06-23	$3.90	$3.91	$3.71	$3.74	$3.74	531,509
2020-06-22	$3.59	$3.84	$3.51	$3.80	$3.80	827,861
2020-06-19	$3.42	$3.61	$3.37	$3.57	$3.57	1,637,220
2020-06-18	$3.42	$3.59	$3.40	$3.41	$3.41	572,857
2020-06-17	$3.72	$3.72	$3.35	$3.41	$3.41	1,174,226
2020-06-16	$3.47	$3.76	$3.32	$3.74	$3.74	1,637,409
2020-06-15	$3.35	$3.45	$3.28	$3.44	$3.44	203,948
2020-06-12	$3.42	$3.52	$3.35	$3.38	$3.38	253,368
2020-06-11	$3.45	$3.48	$3.34	$3.37	$3.37	496,483
2020-06-10	$3.60	$3.63	$3.42	$3.60	$3.60	670,156
2020-06-09	$3.54	$3.68	$3.44	$3.61	$3.61	305,586
2020-06-08	$3.66	$3.70	$3.55	$3.60	$3.60	447,610
2020-06-05	$3.49	$3.69	$3.39	$3.65	$3.65	750,541
2020-06-04	$3.43	$3.58	$3.37	$3.49	$3.49	737,412
2020-06-03	$3.38	$3.50	$3.35	$3.47	$3.47	366,687
2020-06-02	$3.38	$3.45	$3.22	$3.38	$3.38	591,053
2020-06-01	$3.22	$3.31	$3.17	$3.23	$3.23	331,651
2020-05-29	$3.28	$3.34	$3.15	$3.21	$3.21	377,476
2020-05-28	$3.39	$3.39	$3.27	$3.30	$3.30	233,016
2020-05-27	$3.28	$3.43	$3.15	$3.40	$3.40	594,133
2020-05-26	$3.26	$3.41	$3.26	$3.29	$3.29	540,815
2020-05-22	$3.43	$3.50	$3.21	$3.24	$3.24	705,026
2020-05-21	$3.47	$3.56	$3.44	$3.47	$3.47	390,655
2020-05-20	$3.45	$3.65	$3.45	$3.54	$3.54	432,477
2020-05-19	$3.39	$3.53	$3.38	$3.42	$3.42	240,704
2020-05-18	$3.57	$3.61	$3.37	$3.41	$3.41	233,598
2020-05-15	$3.39	$3.52	$3.30	$3.49	$3.49	255,862
2020-05-14	$3.43	$3.58	$3.22	$3.45	$3.45	441,860
2020-05-13	$3.56	$3.58	$3.33	$3.40	$3.40	384,137
2020-05-12	$3.55	$3.77	$3.44	$3.57	$3.57	452,010
2020-05-11	$3.64	$3.70	$3.51	$3.52	$3.52	466,367
2020-05-08	$3.47	$3.84	$3.45	$3.81	$3.81	693,589
2020-05-07	$3.20	$3.52	$3.20	$3.40	$3.40	511,245
2020-05-06	$3.14	$3.33	$3.14	$3.23	$3.23	264,885
2020-05-05	$3.30	$3.34	$3.13	$3.15	$3.15	254,219
2020-05-04	$3.22	$3.31	$3.13	$3.21	$3.21	114,361
2020-05-01	$3.60	$3.60	$3.14	$3.16	$3.16	529,343
2020-04-30	$3.68	$3.77	$3.53	$3.66	$3.66	343,438
2020-04-29	$3.36	$3.82	$3.34	$3.70	$3.70	715,243
2020-04-28	$3.35	$3.42	$3.24	$3.33	$3.33	225,197
2020-04-27	$3.45	$3.50	$3.32	$3.34	$3.34	246,016
2020-04-24	$3.40	$3.41	$3.24	$3.35	$3.35	172,129
2020-04-23	$3.36	$3.52	$3.29	$3.31	$3.31	358,998
2020-04-22	$3.19	$3.48	$3.17	$3.43	$3.43	454,076
2020-04-21	$3.29	$3.35	$2.92	$3.14	$3.14	607,001
2020-04-20	$3.54	$3.73	$3.35	$3.39	$3.39	482,913
2020-04-17	$3.41	$3.64	$3.37	$3.56	$3.56	637,202
2020-04-16	$3.84	$3.90	$3.28	$3.34	$3.34	1,721,709
2020-04-15	$3.25	$3.35	$3.12	$3.30	$3.30	292,909
2020-04-14	$3.19	$3.37	$3.14	$3.29	$3.29	299,736
2020-04-13	$3.15	$3.21	$3.05	$3.16	$3.16	464,400
2020-04-09	$3.25	$3.33	$3.03	$3.09	$3.09	375,540
2020-04-08	$3.19	$3.31	$3.13	$3.25	$3.25	334,800
2020-04-07	$3.31	$3.33	$3.05	$3.19	$3.19	507,932
2020-04-06	$3.12	$3.30	$3.10	$3.14	$3.14	484,455
2020-04-03	$3.27	$3.35	$2.95	$2.99	$2.99	306,833
2020-04-02	$3.18	$3.34	$3.05	$3.22	$3.22	357,823
2020-04-01	$3.16	$3.29	$2.97	$3.05	$3.05	339,323
2020-03-31	$3.14	$3.53	$3.14	$3.30	$3.30	401,012
2020-03-30	$3.19	$3.25	$3.09	$3.19	$3.19	280,659
2020-03-27	$3.21	$3.30	$3.14	$3.18	$3.18	264,928
2020-03-26	$3.20	$3.48	$3.16	$3.43	$3.43	499,794
2020-03-25	$3.12	$3.35	$2.92	$3.25	$3.25	465,327
2020-03-24	$2.89	$3.14	$2.86	$3.06	$3.06	355,054
2020-03-23	$2.70	$2.89	$2.61	$2.82	$2.82	361,674
2020-03-20	$2.68	$2.98	$2.68	$2.69	$2.69	1,204,311
2020-03-19	$2.45	$2.65	$2.45	$2.64	$2.64	397,953
2020-03-18	$2.54	$2.72	$2.45	$2.48	$2.48	314,105
2020-03-17	$2.50	$2.85	$2.39	$2.83	$2.83	604,543
2020-03-16	$2.56	$2.63	$2.38	$2.38	$2.38	789,969
2020-03-13	$3.27	$3.27	$2.80	$2.88	$2.88	707,985
2020-03-12	$3.10	$3.14	$2.70	$3.02	$3.02	958,631
2020-03-11	$3.41	$3.49	$3.28	$3.37	$3.37	374,961
2020-03-10	$3.53	$3.62	$3.28	$3.49	$3.49	536,397
2020-03-09	$3.37	$3.62	$3.18	$3.45	$3.45	767,118
2020-03-06	$4.02	$4.06	$3.61	$3.72	$3.72	719,527
2020-03-05	$4.03	$4.08	$3.90	$4.01	$4.01	447,212
2020-03-04	$3.99	$4.11	$3.96	$4.07	$4.07	347,611
2020-03-03	$4.02	$4.16	$3.95	$3.98	$3.98	580,590
2020-03-02	$4.27	$4.29	$3.90	$3.99	$3.99	1,098,314
2020-02-28	$4.24	$4.35	$4.00	$4.35	$4.35	956,650
2020-02-27	$4.40	$4.46	$4.24	$4.28	$4.28	635,318
2020-02-26	$4.33	$4.53	$4.25	$4.45	$4.45	778,573
2020-02-25	$4.35	$4.37	$4.22	$4.28	$4.28	663,771
2020-02-24	$4.20	$4.35	$4.19	$4.34	$4.34	682,358
2020-02-21	$4.48	$4.49	$4.22	$4.34	$4.34	634,524
2020-02-20	$4.56	$4.62	$4.40	$4.49	$4.49	875,813
2020-02-19	$4.53	$4.69	$4.50	$4.63	$4.63	462,216
2020-02-18	$4.45	$4.69	$4.45	$4.54	$4.54	287,968
2020-02-14	$4.70	$4.70	$4.48	$4.54	$4.54	353,352
2020-02-13	$4.60	$4.73	$4.43	$4.70	$4.70	462,432
2020-02-12	$4.46	$4.80	$4.37	$4.73	$4.73	1,486,353
2020-02-11	$4.25	$4.70	$4.14	$4.43	$4.43	1,199,409
2020-02-10	$4.22	$4.24	$4.12	$4.21	$4.21	395,684
2020-02-07	$4.77	$4.77	$4.21	$4.28	$4.28	2,039,771
2020-02-06	$4.40	$4.41	$4.20	$4.23	$4.23	605,233
2020-02-05	$4.42	$4.43	$4.19	$4.38	$4.38	463,085
2020-02-04	$4.27	$4.41	$4.20	$4.37	$4.37	1,088,751
2020-02-03	$4.21	$4.37	$4.14	$4.16	$4.16	484,409
2020-01-31	$4.37	$4.37	$4.22	$4.23	$4.23	605,608
2020-01-30	$4.39	$4.50	$4.28	$4.40	$4.40	542,832
2020-01-29	$4.52	$4.59	$4.32	$4.51	$4.51	540,249
2020-01-28	$4.49	$4.54	$4.34	$4.49	$4.49	359,494
2020-01-27	$4.00	$4.48	$3.94	$4.45	$4.45	890,849
2020-01-24	$4.70	$4.74	$4.39	$4.40	$4.40	822,317
2020-01-23	$4.95	$5.03	$4.45	$4.57	$4.57	2,131,218
2020-01-22	$5.32	$5.49	$5.03	$5.10	$5.10	940,491
2020-01-21	$5.46	$5.55	$5.16	$5.29	$5.29	1,227,285
2020-01-17	$5.70	$5.76	$5.44	$5.57	$5.57	1,642,953
2020-01-16	$5.07	$5.94	$5.07	$5.65	$5.65	3,144,211
2020-01-15	$5.09	$5.26	$5.03	$5.08	$5.08	583,055
2020-01-14	$5.26	$5.31	$5.00	$5.05	$5.05	783,138
2020-01-13	$5.00	$5.34	$5.00	$5.28	$5.28	1,141,123
2020-01-10	$5.00	$5.30	$4.93	$4.99	$4.99	1,191,283
2020-01-09	$4.88	$5.08	$4.76	$5.03	$5.03	1,012,064
2020-01-08	$4.75	$4.97	$4.73	$4.86	$4.86	717,027
2020-01-07	$4.83	$5.15	$4.73	$4.78	$4.78	1,645,029
2020-01-06	$4.70	$4.87	$4.68	$4.78	$4.78	497,126
2020-01-03	$4.83	$4.90	$4.66	$4.71	$4.71	873,528
2020-01-02	$5.00	$5.11	$4.68	$4.89	$4.89	1,297,604
2019-12-31	$5.10	$5.67	$4.86	$4.90	$4.90	2,952,136
2019-12-30	$4.60	$5.35	$4.58	$5.17	$5.17	3,155,039
2019-12-27	$4.52	$4.65	$4.50	$4.60	$4.60	1,014,621
2019-12-26	$4.44	$4.70	$4.42	$4.52	$4.52	922,816
2019-12-24	$4.56	$4.59	$4.47	$4.47	$4.47	376,111
2019-12-23	$4.53	$4.70	$4.44	$4.58	$4.58	898,322
2019-12-20	$4.61	$4.74	$4.49	$4.60	$4.60	980,569
2019-12-19	$4.72	$4.82	$4.62	$4.68	$4.68	743,092
2019-12-18	$4.74	$4.86	$4.57	$4.79	$4.79	814,099
2019-12-17	$4.86	$4.86	$4.60	$4.73	$4.73	603,344
2019-12-16	$5.01	$5.01	$4.73	$4.77	$4.77	1,077,566
2019-12-13	$4.87	$5.10	$4.81	$4.83	$4.83	1,279,940
2019-12-12	$4.70	$5.05	$4.67	$4.75	$4.75	1,708,104
2019-12-11	$4.72	$4.79	$4.67	$4.74	$4.74	485,484
2019-12-10	$4.64	$4.81	$4.55	$4.75	$4.75	1,398,352
2019-12-09	$4.75	$4.79	$4.62	$4.68	$4.68	1,071,247
2019-12-06	$5.00	$5.00	$4.76	$4.77	$4.77	476,863
2019-12-05	$4.94	$5.01	$4.76	$4.94	$4.94	457,604
2019-12-04	$5.00	$5.09	$4.85	$4.92	$4.92	415,425
2019-12-03	$4.90	$4.97	$4.71	$4.96	$4.96	593,291
2019-12-02	$5.18	$5.25	$4.93	$4.98	$4.98	600,072
2019-11-29	$5.15	$5.22	$4.93	$5.17	$5.17	907,956
2019-11-27	$5.10	$5.32	$5.07	$5.26	$5.26	929,387
2019-11-26	$5.04	$5.12	$4.88	$5.09	$5.09	1,247,885
2019-11-25	$5.04	$5.27	$5.03	$5.08	$5.08	1,066,166
2019-11-22	$4.76	$5.10	$4.73	$5.07	$5.07	1,428,486
2019-11-21	$5.07	$5.22	$4.99	$4.99	$4.99	1,419,266
2019-11-20	$5.11	$5.28	$4.94	$5.10	$5.10	1,684,183
2019-11-19	$4.72	$5.40	$4.65	$5.23	$5.23	2,504,776
2019-11-18	$4.91	$5.00	$4.61	$4.70	$4.70	2,096,116
2019-11-15	$4.60	$4.88	$4.55	$4.68	$4.68	1,491,158
2019-11-14	$5.01	$5.23	$4.66	$4.73	$4.73	5,195,629
2019-11-13	$5.68	$5.92	$5.65	$5.81	$5.81	2,466,189
2019-11-12	$5.80	$6.10	$5.70	$5.74	$5.74	1,848,587
2019-11-11	$5.71	$6.08	$5.38	$5.98	$5.98	3,786,082
2019-11-08	$6.30	$6.42	$5.80	$5.91	$5.91	6,062,698
2019-11-07	$6.70	$6.97	$6.50	$6.69	$6.69	5,005,683
2019-11-06	$5.92	$7.20	$5.90	$6.52	$6.52	7,628,930
2019-11-05	$6.20	$6.45	$5.73	$6.06	$6.06	8,226,750
2019-11-04	$6.45	$6.70	$5.88	$6.37	$6.37	13,281,159
2019-11-01	$5.47	$6.45	$5.16	$6.28	$6.28	10,840,596
2019-10-31	$5.48	$6.00	$5.20	$5.48	$5.48	16,305,325
2019-10-30	$4.57	$5.28	$4.56	$5.09	$5.09	8,168,618
2019-10-29	$4.96	$5.08	$4.30	$4.77	$4.77	15,803,513
2019-10-28	$6.08	$6.83	$5.38	$5.70	$5.70	72,106,191
2019-10-25	$2.68	$4.95	$2.64	$4.82	$4.82	61,322,694
2019-10-24	$2.20	$2.35	$2.20	$2.32	$2.32	131,866
2019-10-23	$2.23	$2.37	$2.23	$2.30	$2.30	113,715
2019-10-22	$2.33	$2.38	$2.28	$2.30	$2.30	79,859
2019-10-21	$2.37	$2.40	$2.31	$2.32	$2.32	96,796
2019-10-18	$2.44	$2.44	$2.32	$2.37	$2.37	99,065
2019-10-17	$2.31	$2.49	$2.31	$2.47	$2.47	171,052
2019-10-16	$2.37	$2.40	$2.30	$2.33	$2.33	67,435
2019-10-15	$2.25	$2.39	$2.23	$2.36	$2.36	102,720
2019-10-14	$2.30	$2.34	$2.23	$2.26	$2.26	61,302
2019-10-11	$2.23	$2.32	$2.17	$2.28	$2.28	238,286
2019-10-10	$2.24	$2.24	$2.15	$2.19	$2.19	180,360
2019-10-09	$2.21	$2.25	$2.18	$2.24	$2.24	191,009
2019-10-08	$2.22	$2.25	$2.15	$2.20	$2.20	253,660
2019-10-07	$2.31	$2.32	$2.21	$2.24	$2.24	86,565
2019-10-04	$2.36	$2.37	$2.25	$2.34	$2.34	83,752
2019-10-03	$2.23	$2.35	$2.20	$2.33	$2.33	134,768
2019-10-02	$2.22	$2.26	$2.19	$2.24	$2.24	102,674
2019-10-01	$2.30	$2.34	$2.20	$2.24	$2.24	92,022
2019-09-30	$2.37	$2.48	$2.25	$2.29	$2.29	279,771
2019-09-27	$2.43	$2.53	$2.30	$2.32	$2.32	230,589
2019-09-26	$2.57	$2.57	$2.41	$2.44	$2.44	133,427
2019-09-25	$2.43	$2.58	$2.40	$2.57	$2.57	197,261
2019-09-24	$2.60	$2.62	$2.40	$2.44	$2.44	330,630
2019-09-23	$2.65	$2.66	$2.56	$2.62	$2.62	172,875
2019-09-20	$2.71	$2.75	$2.65	$2.65	$2.65	258,405
2019-09-19	$2.67	$2.74	$2.65	$2.70	$2.70	137,571
2019-09-18	$2.61	$2.77	$2.57	$2.67	$2.67	290,506
2019-09-17	$2.68	$2.69	$2.60	$2.60	$2.60	137,275
2019-09-16	$2.73	$2.76	$2.66	$2.67	$2.67	194,014
2019-09-13	$2.79	$2.80	$2.70	$2.79	$2.79	133,881
2019-09-12	$2.74	$2.83	$2.67	$2.80	$2.80	210,616
2019-09-11	$2.78	$2.85	$2.70	$2.75	$2.75	267,652
2019-09-10	$2.69	$2.85	$2.69	$2.79	$2.79	249,416
2019-09-09	$2.68	$2.79	$2.66	$2.69	$2.69	200,386
2019-09-06	$2.74	$2.80	$2.68	$2.68	$2.68	124,944
2019-09-05	$2.67	$2.81	$2.67	$2.74	$2.74	254,241
2019-09-04	$2.48	$2.64	$2.48	$2.62	$2.62	175,142
2019-09-03	$2.52	$2.55	$2.40	$2.46	$2.46	276,437
2019-08-30	$2.69	$2.71	$2.44	$2.52	$2.52	431,938
2019-08-29	$2.76	$2.83	$2.61	$2.69	$2.69	404,474
2019-08-28	$2.76	$2.84	$2.71	$2.74	$2.74	217,008
2019-08-27	$2.80	$2.98	$2.76	$2.77	$2.77	421,720
2019-08-26	$2.80	$2.87	$2.70	$2.79	$2.79	268,475
2019-08-23	$2.85	$2.97	$2.76	$2.80	$2.80	641,559
2019-08-22	$2.63	$3.02	$2.60	$3.00	$3.00	1,485,408
2019-08-21	$2.60	$2.70	$2.52	$2.61	$2.61	1,328,208
2019-08-20	$2.60	$2.74	$2.52	$2.58	$2.58	424,726
2019-08-19	$2.61	$2.78	$2.60	$2.62	$2.62	740,821
2019-08-16	$2.45	$2.57	$2.35	$2.52	$2.52	553,014
2019-08-15	$2.58	$2.72	$2.41	$2.45	$2.45	1,184,834
2019-08-14	$2.10	$2.77	$2.10	$2.65	$2.65	4,045,799
2019-08-13	$2.04	$2.15	$2.04	$2.06	$2.06	165,514
2019-08-12	$2.08	$2.12	$2.02	$2.04	$2.04	98,706
2019-08-09	$2.11	$2.13	$2.05	$2.07	$2.07	146,275
2019-08-08	$1.99	$2.11	$1.99	$2.11	$2.11	144,383
2019-08-07	$1.99	$2.05	$1.95	$1.97	$1.97	101,629
2019-08-06	$1.93	$2.05	$1.93	$2.03	$2.03	147,800
2019-08-05	$2.08	$2.09	$1.87	$1.90	$1.90	310,823
2019-08-02	$2.09	$2.16	$2.02	$2.08	$2.08	268,628
2019-08-01	$2.18	$2.29	$2.12	$2.12	$2.12	236,332
2019-07-31	$2.32	$2.33	$2.21	$2.23	$2.23	109,758
2019-07-30	$2.31	$2.36	$2.27	$2.32	$2.32	126,561
2019-07-29	$2.37	$2.37	$2.29	$2.34	$2.34	112,997
2019-07-26	$2.38	$2.42	$2.32	$2.39	$2.39	132,275
2019-07-25	$2.39	$2.44	$2.34	$2.37	$2.37	106,713
2019-07-24	$2.34	$2.42	$2.31	$2.39	$2.39	237,983
2019-07-23	$2.27	$2.41	$2.23	$2.36	$2.36	215,257
2019-07-22	$2.21	$2.27	$2.16	$2.27	$2.27	175,563
2019-07-19	$2.20	$2.22	$2.16	$2.21	$2.21	108,094
2019-07-18	$2.26	$2.31	$2.17	$2.20	$2.20	200,685
2019-07-17	$2.31	$2.32	$2.22	$2.28	$2.28	188,554
2019-07-16	$2.54	$2.54	$2.31	$2.31	$2.31	611,677
2019-07-15	$2.61	$2.67	$2.54	$2.54	$2.54	316,283
2019-07-12	$2.61	$2.63	$2.56	$2.61	$2.61	101,992
2019-07-11	$2.68	$2.69	$2.59	$2.62	$2.62	187,547
2019-07-10	$2.73	$2.79	$2.64	$2.68	$2.68	297,420
2019-07-09	$2.60	$2.80	$2.59	$2.73	$2.73	496,450
2019-07-08	$2.59	$2.66	$2.52	$2.61	$2.61	236,260
2019-07-05	$2.52	$2.63	$2.43	$2.61	$2.61	1,189,770
2019-07-03	$2.55	$2.55	$2.50	$2.51	$2.51	79,329
2019-07-02	$2.60	$2.60	$2.52	$2.55	$2.55	124,741
2019-07-01	$2.68	$2.68	$2.58	$2.58	$2.58	282,790
2019-06-28	$2.52	$2.65	$2.51	$2.62	$2.62	293,030
2019-06-27	$2.68	$2.68	$2.50	$2.50	$2.50	1,356,758
2019-06-26	$2.64	$2.75	$2.30	$2.72	$2.72	1,031,989
2019-06-25	$2.62	$2.67	$2.56	$2.57	$2.57	267,633
2019-06-24	$2.79	$2.80	$2.63	$2.65	$2.65	263,049
2019-06-21	$2.78	$2.84	$2.75	$2.76	$2.76	513,204
2019-06-20	$2.79	$2.81	$2.69	$2.77	$2.77	540,345
2019-06-19	$2.66	$2.77	$2.59	$2.71	$2.71	510,395
2019-06-18	$2.60	$2.71	$2.50	$2.63	$2.63	924,552
2019-06-17	$2.30	$2.56	$2.29	$2.55	$2.55	853,668
2019-06-14	$2.15	$2.30	$2.15	$2.29	$2.29	827,305
2019-06-13	$2.26	$2.30	$2.17	$2.18	$2.18	359,177
2019-06-12	$2.16	$2.27	$2.16	$2.25	$2.25	198,025
2019-06-11	$2.29	$2.30	$2.15	$2.18	$2.18	236,291
2019-06-10	$2.22	$2.30	$2.22	$2.26	$2.26	386,079
2019-06-07	$2.15	$2.22	$1.99	$2.19	$2.19	461,072
2019-06-06	$2.28	$2.32	$2.06	$2.14	$2.14	624,774
2019-06-05	$2.32	$2.37	$2.26	$2.29	$2.29	552,896
2019-06-04	$2.28	$2.38	$2.28	$2.32	$2.32	1,046,710
2019-06-03	$2.47	$2.47	$2.26	$2.28	$2.28	641,892
2019-05-31	$2.47	$2.50	$2.39	$2.41	$2.41	281,704
2019-05-30	$2.60	$2.65	$2.47	$2.48	$2.48	339,161
2019-05-29	$2.62	$2.68	$2.58	$2.61	$2.61	155,160
2019-05-28	$2.60	$2.66	$2.56	$2.63	$2.63	217,013
2019-05-24	$2.61	$2.66	$2.56	$2.60	$2.60	164,700
2019-05-23	$2.62	$2.69	$2.55	$2.60	$2.60	464,406
2019-05-22	$2.83	$2.83	$2.61	$2.62	$2.62	719,900
2019-05-21	$2.73	$2.91	$2.65	$2.86	$2.86	570,033
2019-05-20	$2.78	$2.79	$2.62	$2.71	$2.71	728,863
2019-05-17	$3.10	$3.11	$2.81	$2.86	$2.86	1,098,059
2019-05-16	$3.26	$3.27	$3.13	$3.13	$3.13	385,838
2019-05-15	$3.22	$3.25	$3.16	$3.22	$3.22	444,338
2019-05-14	$3.31	$3.42	$3.18	$3.21	$3.21	470,887
2019-05-13	$3.34	$3.34	$3.13	$3.28	$3.28	587,868
2019-05-10	$3.36	$3.44	$3.29	$3.34	$3.34	343,866
2019-05-09	$3.35	$3.38	$3.26	$3.37	$3.37	676,421
2019-05-08	$3.43	$3.49	$3.34	$3.39	$3.39	517,273
2019-05-07	$3.50	$3.63	$3.41	$3.44	$3.44	598,807
2019-05-06	$3.41	$3.55	$3.38	$3.52	$3.52	342,422
2019-05-03	$3.61	$3.65	$3.50	$3.61	$3.61	333,862
2019-05-02	$3.54	$3.58	$3.50	$3.51	$3.51	181,436
2019-05-01	$3.49	$3.55	$3.44	$3.54	$3.54	289,807
2019-04-30	$3.57	$3.58	$3.43	$3.50	$3.50	1,257,904
2019-04-29	$3.44	$3.59	$3.40	$3.58	$3.58	340,161
2019-04-26	$3.46	$3.47	$3.38	$3.47	$3.47	336,974
2019-04-25	$3.48	$3.51	$3.42	$3.47	$3.47	237,553
2019-04-24	$3.56	$3.60	$3.46	$3.51	$3.51	429,176
2019-04-23	$3.51	$3.66	$3.48	$3.61	$3.61	1,113,512
2019-04-22	$3.46	$3.52	$3.38	$3.52	$3.52	247,008
2019-04-18	$3.51	$3.57	$3.41	$3.49	$3.49	713,326
2019-04-17	$3.41	$3.57	$3.41	$3.55	$3.55	1,244,767
2019-04-16	$3.52	$3.53	$3.33	$3.38	$3.38	1,952,806
2019-04-15	$3.78	$3.80	$3.41	$3.44	$3.44	1,442,025
2019-04-12	$3.80	$3.87	$3.76	$3.79	$3.79	397,691
2019-04-11	$4.12	$4.12	$3.80	$3.80	$3.80	1,181,795
2019-04-10	$4.12	$4.29	$3.99	$4.24	$4.24	849,284
2019-04-09	$3.96	$4.31	$3.90	$4.13	$4.13	1,088,331
2019-04-08	$3.99	$4.00	$3.85	$3.96	$3.96	661,925
2019-04-05	$4.00	$4.14	$3.96	$3.99	$3.99	554,190
2019-04-04	$4.08	$4.14	$3.87	$3.95	$3.95	983,470
2019-04-03	$4.07	$4.18	$4.02	$4.15	$4.15	1,576,370
2019-04-02	$4.18	$4.30	$3.96	$3.98	$3.98	2,767,014
2019-04-01	$3.81	$3.87	$3.67	$3.69	$3.69	1,108,641
2019-03-29	$3.81	$3.85	$3.62	$3.66	$3.66	464,185
2019-03-28	$3.55	$3.78	$3.54	$3.76	$3.76	363,022
2019-03-27	$3.60	$3.65	$3.48	$3.53	$3.53	401,363
2019-03-26	$3.68	$3.77	$3.57	$3.61	$3.61	307,928
2019-03-25	$3.63	$3.74	$3.55	$3.68	$3.68	404,021
2019-03-22	$3.87	$3.88	$3.61	$3.63	$3.63	609,790
2019-03-21	$3.92	$3.97	$3.80	$3.91	$3.91	325,551
2019-03-20	$4.08	$4.11	$3.80	$3.95	$3.95	615,983
2019-03-19	$3.92	$4.14	$3.90	$4.09	$4.09	863,986
2019-03-18	$3.99	$4.14	$3.90	$3.92	$3.92	596,039
2019-03-15	$3.83	$3.98	$3.81	$3.96	$3.96	1,337,326
2019-03-14	$3.87	$3.89	$3.65	$3.82	$3.82	1,123,966
2019-03-13	$4.19	$4.19	$3.85	$3.89	$3.89	1,250,555
2019-03-12	$4.33	$4.33	$4.01	$4.21	$4.21	752,761
2019-03-11	$4.08	$4.20	$4.02	$4.20	$4.20	754,518
2019-03-08	$4.00	$4.35	$3.83	$4.08	$4.08	1,498,864
2019-03-07	$4.30	$4.30	$3.91	$4.10	$4.10	2,219,698
2019-03-06	$4.90	$5.23	$4.41	$4.64	$4.64	3,446,561
2019-03-05	$4.42	$5.08	$4.42	$4.74	$4.74	3,728,174
2019-03-04	$4.80	$4.80	$4.12	$4.36	$4.36	1,680,467
2019-03-01	$4.65	$4.87	$4.52	$4.70	$4.70	1,202,449
2019-02-28	$4.90	$4.94	$4.40	$4.51	$4.51	1,990,347
2019-02-27	$4.05	$4.99	$4.05	$4.77	$4.77	4,267,833
2019-02-26	$3.99	$4.12	$3.87	$4.05	$4.05	829,207
2019-02-25	$4.22	$4.45	$4.03	$4.04	$4.04	2,676,043
2019-02-22	$3.68	$4.05	$3.63	$4.01	$4.01	2,389,532
2019-02-21	$3.78	$3.85	$3.55	$3.62	$3.62	871,166
2019-02-20	$3.88	$3.90	$3.60	$3.73	$3.73	2,901,987
2019-02-19	$3.36	$4.15	$3.33	$3.96	$3.96	7,638,046
2019-02-15	$3.34	$3.41	$3.33	$3.33	$3.33	137,100
2019-02-14	$3.41	$3.44	$3.32	$3.34	$3.34	121,443
2019-02-13	$3.31	$3.45	$3.31	$3.41	$3.41	316,522
2019-02-12	$3.32	$3.33	$3.28	$3.29	$3.29	149,833
2019-02-11	$3.29	$3.36	$3.26	$3.29	$3.29	330,882
2019-02-08	$3.14	$3.29	$3.13	$3.26	$3.26	463,189
2019-02-07	$3.29	$3.29	$3.15	$3.16	$3.16	202,731
2019-02-06	$3.44	$3.44	$3.32	$3.32	$3.32	98,326
2019-02-05	$3.29	$3.41	$3.29	$3.41	$3.41	192,319
2019-02-04	$3.32	$3.38	$3.27	$3.30	$3.30	95,818
2019-02-01	$3.46	$3.48	$3.29	$3.31	$3.31	304,089
2019-01-31	$3.41	$3.52	$3.37	$3.46	$3.46	224,370
2019-01-30	$3.42	$3.43	$3.37	$3.42	$3.42	146,733
2019-01-29	$3.48	$3.51	$3.36	$3.37	$3.37	201,984
2019-01-28	$3.42	$3.53	$3.42	$3.48	$3.48	156,513
2019-01-25	$3.40	$3.51	$3.39	$3.40	$3.40	228,445
2019-01-24	$3.39	$3.48	$3.39	$3.40	$3.40	119,887
2019-01-23	$3.46	$3.57	$3.36	$3.37	$3.37	293,465
2019-01-22	$3.69	$3.69	$3.43	$3.45	$3.45	268,145
2019-01-18	$3.57	$3.74	$3.54	$3.71	$3.71	645,150
2019-01-17	$3.53	$3.58	$3.45	$3.56	$3.56	120,197
2019-01-16	$3.45	$3.58	$3.41	$3.55	$3.55	200,483
2019-01-15	$3.48	$3.57	$3.44	$3.46	$3.46	515,326
2019-01-14	$3.43	$3.61	$3.38	$3.48	$3.48	248,106
2019-01-11	$3.44	$3.47	$3.36	$3.46	$3.46	367,886
2019-01-10	$3.55	$3.55	$3.42	$3.44	$3.44	232,486
2019-01-09	$3.60	$3.67	$3.57	$3.57	$3.57	209,714
2019-01-08	$3.60	$3.62	$3.43	$3.58	$3.58	224,376
2019-01-07	$3.55	$3.69	$3.53	$3.60	$3.60	353,737
2019-01-04	$3.46	$3.54	$3.46	$3.50	$3.50	312,475
2019-01-03	$3.56	$3.64	$3.37	$3.38	$3.38	289,035
2019-01-02	$3.36	$3.74	$3.36	$3.68	$3.68	257,000
2018-12-31	$3.66	$3.69	$3.39	$3.40	$3.40	350,574
2018-12-28	$3.49	$3.67	$3.46	$3.60	$3.60	340,361
2018-12-27	$3.51	$3.57	$3.41	$3.50	$3.50	491,506
2018-12-26	$3.71	$3.80	$3.51	$3.52	$3.52	448,679
2018-12-24	$3.51	$3.80	$3.51	$3.70	$3.70	238,516
2018-12-21	$3.90	$3.90	$3.53	$3.53	$3.53	646,820
2018-12-20	$4.05	$4.11	$3.87	$3.88	$3.88	289,800
2018-12-19	$4.12	$4.39	$4.00	$4.05	$4.05	247,733
2018-12-18	$4.33	$4.38	$4.10	$4.14	$4.14	307,427
2018-12-17	$4.32	$4.50	$4.25	$4.29	$4.29	275,598
2018-12-14	$4.50	$4.74	$4.39	$4.40	$4.40	438,851
2018-12-13	$4.66	$4.71	$4.45	$4.55	$4.55	329,933
2018-12-12	$4.73	$4.87	$4.63	$4.65	$4.65	144,745
2018-12-11	$4.87	$4.95	$4.64	$4.68	$4.68	224,971
2018-12-10	$5.01	$5.08	$4.80	$4.83	$4.83	161,020
2018-12-07	$5.08	$5.10	$4.86	$4.90	$4.90	151,125
2018-12-06	$4.86	$5.24	$4.72	$5.15	$5.15	271,038
2018-12-04	$5.12	$5.24	$4.97	$4.98	$4.98	295,859
2018-12-03	$5.21	$5.24	$4.90	$5.13	$5.13	376,373
2018-11-30	$4.89	$5.11	$4.87	$5.08	$5.08	194,245
2018-11-29	$4.78	$4.99	$4.72	$4.89	$4.89	185,808
2018-11-28	$4.73	$4.85	$4.67	$4.80	$4.80	370,272
2018-11-27	$4.85	$4.94	$4.57	$4.66	$4.66	363,146
2018-11-26	$5.13	$5.15	$4.84	$4.84	$4.84	274,979
2018-11-23	$5.09	$5.28	$5.08	$5.08	$5.08	80,336
2018-11-21	$5.10	$5.29	$5.08	$5.13	$5.13	344,035
2018-11-20	$5.19	$5.19	$4.87	$5.06	$5.06	470,674
2018-11-19	$5.55	$5.55	$5.25	$5.30	$5.30	230,215
2018-11-16	$5.40	$5.65	$5.35	$5.54	$5.54	273,513
2018-11-15	$5.63	$5.63	$5.31	$5.43	$5.43	815,396
2018-11-14	$5.90	$6.17	$5.18	$5.59	$5.59	1,303,872
2018-11-13	$6.40	$6.50	$6.23	$6.40	$6.40	1,001,389
2018-11-12	$6.56	$6.57	$6.29	$6.37	$6.37	415,340
2018-11-09	$6.56	$6.60	$6.42	$6.57	$6.57	372,815
2018-11-08	$6.57	$6.73	$6.48	$6.66	$6.66	241,292
2018-11-07	$6.44	$6.59	$6.38	$6.58	$6.58	190,844
2018-11-06	$6.19	$6.47	$6.19	$6.41	$6.41	187,824
2018-11-05	$6.34	$6.43	$5.97	$6.21	$6.21	294,461
2018-11-02	$6.51	$6.56	$6.31	$6.37	$6.37	394,275
2018-11-01	$6.05	$6.38	$5.96	$6.38	$6.38	390,823
2018-10-31	$6.10	$6.19	$5.95	$6.05	$6.05	263,313
2018-10-30	$5.70	$6.06	$5.70	$6.01	$6.01	299,976
2018-10-29	$5.98	$6.06	$5.64	$5.69	$5.69	266,297
2018-10-26	$5.85	$6.11	$5.81	$6.00	$6.00	280,483
2018-10-25	$5.82	$5.98	$5.76	$5.97	$5.97	483,736
2018-10-24	$5.89	$5.91	$5.77	$5.78	$5.78	307,235
2018-10-23	$5.79	$5.99	$5.71	$5.90	$5.90	286,734
2018-10-22	$5.85	$6.07	$5.85	$6.02	$6.02	419,452
2018-10-19	$5.59	$6.05	$5.52	$5.74	$5.74	581,754
2018-10-18	$5.86	$5.96	$5.66	$5.75	$5.75	485,399
2018-10-17	$6.01	$6.05	$5.84	$5.91	$5.91	279,790
2018-10-16	$5.81	$6.10	$5.81	$5.98	$5.98	306,315
2018-10-15	$5.90	$5.92	$5.70	$5.80	$5.80	342,312
2018-10-12	$5.71	$6.22	$5.68	$5.94	$5.94	590,178
2018-10-11	$5.29	$5.73	$5.29	$5.57	$5.57	615,224
2018-10-10	$5.55	$5.70	$5.45	$5.46	$5.46	478,474
2018-10-09	$5.95	$5.95	$5.52	$5.59	$5.59	540,077
2018-10-08	$6.24	$6.24	$5.80	$5.97	$5.97	506,519
2018-10-05	$6.25	$6.47	$5.92	$6.41	$6.41	731,592
2018-10-04	$6.81	$6.85	$6.23	$6.25	$6.25	525,779
2018-10-03	$6.60	$7.00	$6.60	$6.86	$6.86	934,200
2018-10-02	$7.15	$7.15	$6.51	$6.52	$6.52	710,020
2018-10-01	$7.25	$7.50	$7.18	$7.22	$7.22	297,217
2018-09-28	$7.41	$7.58	$7.10	$7.26	$7.26	649,970
2018-09-27	$7.84	$7.89	$7.54	$7.57	$7.57	526,393
2018-09-26	$8.05	$8.10	$7.64	$7.79	$7.79	640,148
2018-09-25	$8.30	$8.41	$8.01	$8.05	$8.05	257,309
2018-09-24	$8.28	$8.48	$8.15	$8.25	$8.25	208,287
2018-09-21	$8.66	$8.75	$8.32	$8.37	$8.37	186,352
2018-09-20	$8.45	$8.70	$8.32	$8.57	$8.57	274,942
2018-09-19	$8.39	$8.44	$8.19	$8.38	$8.38	279,644
2018-09-18	$9.16	$9.31	$8.12	$8.17	$8.17	854,886
2018-09-17	$9.43	$9.66	$9.10	$9.16	$9.16	342,290
2018-09-14	$9.27	$9.29	$8.97	$9.16	$9.16	204,655
2018-09-13	$9.09	$9.35	$8.92	$9.18	$9.18	313,016
2018-09-12	$8.82	$8.98	$8.46	$8.98	$8.98	285,925
2018-09-11	$8.72	$8.83	$8.38	$8.82	$8.82	408,216
2018-09-10	$8.97	$9.10	$8.74	$8.81	$8.81	207,144
2018-09-07	$8.90	$9.20	$8.88	$9.07	$9.07	190,677
2018-09-06	$9.02	$9.15	$8.71	$8.94	$8.94	363,061
2018-09-05	$9.59	$9.59	$8.88	$9.06	$9.06	343,322
2018-09-04	$9.55	$9.70	$9.23	$9.62	$9.62	272,287
2018-08-31	$9.83	$9.83	$9.36	$9.52	$9.52	342,311
2018-08-30	$10.00	$10.13	$9.89	$9.92	$9.92	169,808
2018-08-29	$10.01	$10.10	$9.81	$10.06	$10.06	248,322
2018-08-28	$9.95	$10.21	$9.93	$10.02	$10.02	432,858
2018-08-27	$9.60	$10.02	$9.51	$10.01	$10.01	604,137
2018-08-24	$9.44	$9.75	$9.29	$9.45	$9.45	344,868
2018-08-23	$9.24	$9.45	$9.15	$9.37	$9.37	427,599
2018-08-22	$9.03	$9.29	$9.03	$9.29	$9.29	407,411
2018-08-21	$8.77	$9.10	$8.77	$9.01	$9.01	519,530
2018-08-20	$8.61	$8.90	$8.56	$8.68	$8.68	493,598
2018-08-17	$8.51	$8.77	$8.30	$8.60	$8.60	405,055
2018-08-16	$8.61	$8.90	$8.33	$8.65	$8.65	638,886
2018-08-15	$8.30	$8.59	$7.34	$8.55	$8.55	2,118,992
2018-08-14	$10.09	$10.11	$8.40	$8.60	$8.60	1,864,765
2018-08-13	$10.24	$10.30	$9.99	$10.16	$10.16	180,268
2018-08-10	$10.27	$10.46	$10.12	$10.26	$10.26	185,609
2018-08-09	$10.08	$10.48	$10.08	$10.34	$10.34	286,470
2018-08-08	$10.00	$10.22	$9.88	$10.04	$10.04	423,289
2018-08-07	$10.29	$10.35	$9.93	$9.94	$9.94	520,853
2018-08-06	$10.35	$10.35	$9.98	$10.22	$10.22	541,083
2018-08-03	$10.66	$10.82	$10.32	$10.42	$10.42	220,513
2018-08-02	$10.45	$10.69	$9.88	$10.63	$10.63	636,886
2018-08-01	$10.54	$10.90	$10.49	$10.62	$10.62	328,721
2018-07-31	$10.59	$10.82	$10.18	$10.54	$10.54	385,469
2018-07-30	$10.92	$11.05	$10.48	$10.53	$10.53	483,172
2018-07-27	$11.43	$11.43	$10.85	$11.01	$11.01	683,764
2018-07-26	$11.79	$11.79	$11.23	$11.42	$11.42	318,332
2018-07-25	$11.34	$11.86	$11.34	$11.82	$11.82	247,922
2018-07-24	$11.60	$11.80	$11.23	$11.38	$11.38	364,188
2018-07-23	$11.70	$11.80	$11.50	$11.52	$11.52	213,656
2018-07-20	$11.75	$11.97	$11.60	$11.69	$11.69	446,737
2018-07-19	$11.92	$12.00	$11.58	$11.67	$11.67	324,907
2018-07-18	$12.38	$12.42	$11.89	$11.95	$11.95	459,198
2018-07-17	$11.77	$12.60	$11.73	$12.38	$12.38	793,366
2018-07-16	$11.96	$12.24	$11.80	$11.83	$11.83	250,765
2018-07-13	$12.05	$12.27	$11.62	$12.09	$12.09	728,221
2018-07-12	$12.04	$12.15	$11.61	$12.03	$12.03	535,993
2018-07-11	$11.44	$12.12	$11.38	$11.99	$11.99	606,486
2018-07-10	$12.17	$12.25	$11.37	$11.51	$11.51	890,439
2018-07-09	$11.14	$12.35	$11.12	$12.23	$12.23	949,156
2018-07-06	$11.02	$11.32	$10.98	$11.07	$11.07	519,681
2018-07-05	$11.07	$11.23	$10.92	$10.98	$10.98	543,193
2018-07-03	$11.09	$11.09	$10.80	$10.99	$10.99	430,978
2018-07-02	$10.69	$11.06	$10.54	$10.91	$10.91	446,386
2018-06-29	$11.32	$11.41	$10.63	$10.70	$10.70	590,107
2018-06-28	$11.16	$11.35	$11.14	$11.22	$11.22	533,668
2018-06-27	$11.68	$11.96	$11.10	$11.11	$11.11	928,926
2018-06-26	$11.67	$11.98	$11.60	$11.61	$11.61	482,026
2018-06-25	$12.47	$12.72	$11.45	$11.66	$11.66	1,214,671
2018-06-22	$12.61	$12.80	$12.27	$12.74	$12.74	692,519
2018-06-21	$12.90	$13.24	$12.40	$12.46	$12.46	603,113
2018-06-20	$12.31	$13.00	$12.11	$12.94	$12.94	939,457
2018-06-19	$12.50	$12.74	$11.50	$12.24	$12.24	1,598,494
2018-06-18	$12.78	$12.99	$12.40	$12.95	$12.95	921,087
2018-06-15	$13.50	$13.50	$12.35	$12.98	$12.98	1,639,843
2018-06-14	$13.58	$13.72	$13.00	$13.62	$13.62	1,074,110
2018-06-13	$13.45	$13.83	$13.20	$13.57	$13.57	1,299,385
2018-06-12	$15.79	$15.84	$13.22	$13.45	$13.45	4,667,704
2018-06-11	$13.92	$15.92	$13.83	$15.68	$15.68	4,380,158
2018-06-08	$12.77	$13.86	$12.62	$13.81	$13.81	2,141,554
2018-06-07	$12.59	$12.87	$12.51	$12.81	$12.81	392,434
2018-06-06	$12.79	$12.80	$12.33	$12.60	$12.60	459,861
2018-06-05	$12.60	$13.00	$12.56	$12.69	$12.69	663,089
2018-06-04	$12.48	$12.52	$12.18	$12.52	$12.52	525,073
2018-06-01	$12.40	$12.50	$12.25	$12.44	$12.44	400,064
2018-05-31	$12.11	$12.49	$12.11	$12.37	$12.37	606,735
2018-05-30	$11.86	$12.28	$11.76	$12.15	$12.15	500,903
2018-05-29	$11.63	$12.12	$11.63	$11.95	$11.95	611,940
2018-05-25	$11.70	$11.84	$11.69	$11.81	$11.81	238,914
2018-05-24	$11.84	$12.00	$11.66	$11.75	$11.75	279,780
2018-05-23	$11.84	$11.97	$11.65	$11.90	$11.90	236,780
2018-05-22	$11.94	$12.01	$11.53	$11.92	$11.92	452,818
2018-05-21	$12.00	$12.14	$11.70	$11.90	$11.90	429,218
2018-05-18	$11.79	$12.12	$11.76	$11.88	$11.88	517,947
2018-05-17	$12.32	$12.32	$11.77	$11.92	$11.92	687,888
2018-05-16	$12.29	$12.46	$11.88	$12.02	$12.02	571,342
2018-05-15	$13.35	$13.35	$12.00	$12.10	$12.10	1,828,925
2018-05-14	$13.16	$13.40	$13.15	$13.34	$13.34	740,027
2018-05-11	$13.08	$13.33	$12.96	$13.01	$13.01	509,187
2018-05-10	$13.08	$13.23	$12.93	$13.03	$13.03	293,905
2018-05-09	$13.21	$13.44	$12.94	$12.98	$12.98	424,540
2018-05-08	$13.22	$13.41	$12.96	$13.29	$13.29	415,527
2018-05-07	$13.43	$13.89	$13.11	$13.22	$13.22	686,644
2018-05-04	$13.44	$13.55	$13.13	$13.43	$13.43	333,427
2018-05-03	$13.12	$13.48	$13.08	$13.43	$13.43	512,495
2018-05-02	$13.16	$13.47	$13.15	$13.16	$13.16	377,629
2018-05-01	$12.93	$13.44	$12.90	$13.16	$13.16	479,806
2018-04-30	$13.11	$13.30	$12.81	$12.99	$12.99	468,508
2018-04-27	$12.96	$13.18	$12.74	$13.08	$13.08	432,694
2018-04-26	$12.85	$13.01	$12.41	$13.00	$13.00	343,316
2018-04-25	$12.97	$13.02	$12.35	$12.88	$12.88	694,414
2018-04-24	$13.44	$13.82	$12.75	$13.10	$13.10	877,685
2018-04-23	$13.63	$13.77	$13.02	$13.27	$13.27	767,031
2018-04-20	$13.00	$14.20	$12.71	$13.46	$13.46	3,160,555
2018-04-19	$12.62	$12.69	$12.08	$12.66	$12.66	549,473
2018-04-18	$12.66	$12.82	$12.21	$12.62	$12.62	508,797
2018-04-17	$12.16	$12.60	$12.12	$12.58	$12.58	649,455
2018-04-16	$11.77	$12.13	$11.40	$12.07	$12.07	686,949
2018-04-13	$12.65	$12.69	$11.68	$11.83	$11.83	1,045,865
2018-04-12	$12.27	$12.78	$12.20	$12.41	$12.41	1,346,560
2018-04-11	$11.85	$12.29	$11.78	$12.04	$12.04	585,286
2018-04-10	$11.73	$12.16	$11.73	$11.90	$11.90	806,241
2018-04-09	$11.35	$11.93	$11.25	$11.49	$11.49	796,007
2018-04-06	$11.20	$11.49	$10.90	$11.01	$11.01	695,156
2018-04-05	$10.77	$11.68	$10.77	$11.35	$11.35	1,255,815
2018-04-04	$9.96	$10.78	$9.85	$10.64	$10.64	1,003,883
2018-04-03	$10.08	$10.35	$9.98	$10.28	$10.28	771,327
2018-04-02	$10.02	$10.16	$9.55	$9.93	$9.93	1,220,827
2018-03-29	$10.05	$10.40	$9.76	$10.09	$10.09	1,723,891
2018-03-28	$10.02	$10.17	$9.55	$9.99	$9.99	1,593,637
2018-03-27	$10.57	$10.79	$9.82	$10.10	$10.10	1,791,644
2018-03-26	$11.46	$11.50	$10.30	$10.49	$10.49	2,496,625
2018-03-23	$11.54	$11.72	$11.26	$11.27	$11.27	1,201,044
2018-03-22	$11.97	$12.13	$11.63	$11.74	$11.74	1,038,954
2018-03-21	$12.22	$12.29	$11.97	$12.18	$12.18	599,705
2018-03-20	$12.02	$12.29	$11.80	$12.19	$12.19	745,620
2018-03-19	$12.55	$12.59	$11.68	$12.04	$12.04	2,096,885
2018-03-16	$12.84	$12.98	$12.33	$12.78	$12.78	2,775,201
2018-03-15	$14.20	$14.20	$12.33	$12.94	$12.94	3,697,483
2018-03-14	$13.70	$13.70	$12.80	$13.61	$13.61	1,693,784
2018-03-13	$14.34	$14.67	$13.90	$14.00	$14.00	1,367,001
2018-03-12	$14.01	$14.49	$14.00	$14.30	$14.30	1,229,344
2018-03-09	$13.88	$14.13	$13.66	$13.94	$13.94	983,604
2018-03-08	$13.25	$13.95	$13.10	$13.72	$13.72	1,303,927
2018-03-07	$13.26	$13.39	$13.02	$13.22	$13.22	570,330
2018-03-06	$13.13	$13.65	$13.11	$13.37	$13.37	1,149,260
2018-03-05	$12.96	$13.28	$12.90	$13.02	$13.02	632,524
2018-03-02	$12.75	$13.18	$12.57	$12.99	$12.99	842,119
2018-03-01	$12.71	$13.25	$12.49	$13.00	$13.00	1,142,355
2018-02-28	$13.02	$13.31	$12.70	$12.77	$12.77	961,996
2018-02-27	$13.50	$13.73	$12.89	$12.90	$12.90	1,655,472
2018-02-26	$13.90	$13.95	$13.40	$13.51	$13.51	717,688
2018-02-23	$13.37	$14.03	$13.34	$13.52	$13.52	1,198,250
2018-02-22	$13.53	$13.85	$13.26	$13.44	$13.44	938,957
2018-02-21	$13.91	$14.05	$13.50	$13.63	$13.63	1,034,512
2018-02-20	$13.64	$14.10	$13.45	$13.62	$13.62	1,133,367
2018-02-16	$14.15	$14.36	$13.31	$13.39	$13.39	2,158,372
2018-02-15	$14.30	$14.87	$13.90	$14.34	$14.34	2,372,698
2018-02-14	$12.88	$14.02	$12.88	$13.97	$13.97	1,984,970
2018-02-13	$12.55	$12.98	$12.41	$12.80	$12.80	771,347
2018-02-12	$12.01	$12.79	$11.60	$12.61	$12.61	1,331,504
2018-02-09	$12.25	$12.48	$10.99	$12.10	$12.10	3,962,894
2018-02-08	$12.91	$13.15	$12.01	$12.02	$12.02	1,606,575
2018-02-07	$13.00	$13.29	$12.53	$12.55	$12.55	2,340,577
2018-02-06	$12.53	$13.45	$12.16	$12.55	$12.55	3,926,566
2018-02-05	$13.38	$14.41	$12.66	$12.85	$12.85	5,965,168
2018-02-02	$13.98	$14.45	$12.80	$12.83	$12.83	5,852,554
2018-02-01	$15.00	$15.70	$14.50	$14.66	$14.66	1,810,005
2018-01-31	$15.50	$15.87	$15.12	$15.33	$15.33	1,595,701
2018-01-30	$14.80	$15.75	$14.70	$15.19	$15.19	2,370,356
2018-01-29	$15.90	$16.01	$15.00	$15.29	$15.29	2,411,453
2018-01-26	$16.00	$16.75	$15.92	$16.07	$16.07	2,797,813
2018-01-25	$15.03	$16.38	$15.03	$16.24	$16.24	3,511,250
2018-01-24	$15.78	$16.19	$15.17	$15.41	$15.41	3,639,382
2018-01-23	$15.11	$15.86	$14.20	$15.54	$15.54	6,077,426
2018-01-22	$15.90	$16.10	$14.92	$14.99	$14.99	4,601,982
2018-01-19	$16.71	$16.85	$16.16	$16.39	$16.39	2,398,718
2018-01-18	$17.00	$17.33	$16.40	$16.44	$16.44	5,492,826
2018-01-17	$15.73	$16.60	$15.50	$16.36	$16.36	5,497,568
2018-01-16	$13.90	$16.44	$13.80	$15.56	$15.56	12,391,153
2018-01-12	$18.39	$18.77	$16.01	$16.63	$16.63	26,657,430
2018-01-11	$22.34	$24.20	$21.75	$22.90	$22.90	9,095,682
2018-01-10	$22.66	$24.99	$21.70	$22.39	$22.39	11,775,650
2018-01-09	$19.50	$23.52	$19.50	$23.52	$23.52	14,168,056
2018-01-08	$18.84	$19.92	$18.51	$19.46	$19.46	5,586,645
2018-01-05	$19.50	$19.50	$18.20	$18.83	$18.83	7,104,025
2018-01-04	$17.16	$20.10	$17.14	$19.81	$19.81	11,979,693
2018-01-03	$16.60	$16.89	$15.81	$16.66	$16.66	3,755,653
2018-01-02	$15.85	$16.89	$15.75	$16.80	$16.80	5,484,867
2017-12-29	$14.65	$15.58	$14.46	$15.39	$15.39	3,271,136
2017-12-28	$14.61	$15.05	$14.20	$14.65	$14.65	2,397,666
2017-12-27	$14.50	$15.35	$14.25	$14.87	$14.87	6,149,702
2017-12-26	$13.51	$14.30	$13.11	$14.23	$14.23	4,026,559
2017-12-22	$12.50	$13.39	$12.40	$13.28	$13.28	3,351,202
2017-12-21	$13.33	$13.99	$13.00	$13.39	$13.39	4,310,343
2017-12-20	$13.45	$14.05	$12.81	$13.10	$13.10	8,034,170
2017-12-19	$14.50	$14.72	$12.30	$12.33	$12.33	11,252,902
2017-12-18	$16.00	$16.55	$14.24	$14.56	$14.56	9,503,756
2017-12-15	$17.23	$17.69	$15.26	$15.77	$15.77	13,927,037
2017-12-14	$16.39	$17.65	$15.80	$17.45	$17.45	9,654,391
2017-12-13	$16.00	$17.89	$15.61	$16.03	$16.03	14,325,170
2017-12-12	$16.85	$17.95	$15.00	$15.89	$15.89	23,171,966
2017-12-11	$12.56	$15.68	$12.36	$15.50	$15.50	17,660,665
2017-12-08	$13.34	$13.64	$11.81	$11.98	$11.98	8,792,660
2017-12-07	$12.58	$14.27	$12.31	$13.30	$13.30	12,022,002
2017-12-06	$14.32	$14.50	$12.58	$12.95	$12.95	10,818,843
2017-12-05	$15.43	$16.14	$13.39	$13.71	$13.71	10,305,165
2017-12-04	$17.91	$18.60	$16.11	$16.22	$16.22	17,606,008
2017-12-01	$14.29	$16.20	$13.83	$15.43	$15.43	20,654,313
2017-11-30	$11.40	$14.88	$11.11	$13.65	$13.65	29,755,426
2017-11-29	$19.01	$19.40	$12.50	$12.80	$12.80	24,017,025
2017-11-28	$16.84	$18.92	$16.26	$18.58	$18.58	21,590,432
2017-11-27	$24.05	$24.18	$20.56	$21.01	$21.01	13,084,463
2017-11-24	$25.03	$27.00	$23.65	$24.91	$24.91	15,688,210
2017-11-22	$20.91	$24.07	$19.32	$23.98	$23.98	20,856,404
2017-11-21	$19.06	$24.29	$18.15	$21.46	$21.46	33,789,389
2017-11-20	$16.00	$19.57	$15.91	$18.99	$18.99	19,921,048
2017-11-17	$15.25	$16.65	$14.36	$15.20	$15.20	10,846,231
2017-11-16	$11.58	$15.45	$11.40	$15.18	$15.18	19,296,521
2017-11-15	$12.48	$12.88	$12.04	$12.23	$12.23	3,420,589
2017-11-14	$12.43	$13.29	$11.62	$12.79	$12.79	6,057,225
2017-11-13	$13.17	$13.86	$11.92	$12.21	$12.21	9,644,807
2017-11-10	$9.54	$13.98	$9.50	$13.09	$13.09	13,518,996
2017-11-09	$9.38	$9.65	$8.95	$9.39	$9.39	2,045,455
2017-11-08	$9.63	$9.78	$9.10	$9.23	$9.23	2,790,263
2017-11-07	$8.51	$10.00	$8.24	$9.84	$9.84	7,470,358
2017-11-06	$11.50	$11.50	$8.14	$8.51	$8.51	13,900,789
2017-11-03	$11.17	$12.43	$11.10	$11.36	$11.36	8,766,138
2017-11-02	$12.00	$13.28	$10.88	$11.49	$11.49	15,077,351
2017-11-01	$9.00	$12.10	$8.66	$12.01	$12.01	12,126,800
2017-10-31	$9.94	$10.13	$8.70	$9.27	$9.27	8,033,644
2017-10-30	$8.18	$9.59	$8.06	$9.36	$9.36	8,174,278
2017-10-27	$8.09	$8.98	$7.85	$7.99	$7.99	5,173,566
2017-10-26	$7.19	$8.14	$6.88	$8.08	$8.08	2,845,758
2017-10-25	$6.98	$7.60	$6.67	$7.19	$7.19	2,906,096
2017-10-24	$6.17	$6.90	$6.11	$6.83	$6.83	1,182,610
2017-10-23	$7.00	$7.39	$6.06	$6.11	$6.11	4,137,122
2017-10-20	$5.30	$6.75	$5.30	$6.58	$6.58	2,756,835
2017-10-19	$4.95	$5.38	$4.81	$5.25	$5.25	732,483
2017-10-18	$5.20	$5.45	$4.81	$5.01	$5.01	776,485
2017-10-17	$4.98	$5.73	$4.90	$5.25	$5.25	1,733,662
2017-10-16	$4.52	$4.90	$4.39	$4.79	$4.79	509,642
2017-10-13	$4.30	$4.44	$4.22	$4.39	$4.39	103,086
2017-10-12	$4.34	$4.38	$4.28	$4.31	$4.31	44,306
2017-10-11	$4.28	$4.39	$4.28	$4.33	$4.33	61,824
2017-10-10	$4.29	$4.32	$4.23	$4.28	$4.28	88,059
2017-10-09	$4.28	$4.37	$4.25	$4.29	$4.29	45,953
2017-10-06	$4.34	$4.40	$4.25	$4.32	$4.32	61,397
2017-10-05	$4.43	$4.50	$4.31	$4.37	$4.37	29,072
2017-10-04	$4.43	$4.59	$4.35	$4.42	$4.42	65,872
2017-10-03	$4.32	$4.43	$4.27	$4.40	$4.40	70,765
2017-10-02	$4.25	$4.34	$4.21	$4.27	$4.27	77,485
2017-09-29	$4.27	$4.38	$4.20	$4.25	$4.25	131,106
2017-09-28	$4.31	$4.36	$4.16	$4.28	$4.28	193,514
2017-09-27	$4.46	$4.54	$4.30	$4.37	$4.37	216,904
2017-09-26	$4.35	$4.50	$4.34	$4.46	$4.46	181,332
2017-09-25	$4.58	$4.62	$4.28	$4.35	$4.35	316,080
2017-09-22	$4.53	$4.64	$4.46	$4.63	$4.63	151,621
2017-09-21	$4.59	$4.60	$4.40	$4.58	$4.58	100,422
2017-09-20	$4.60	$4.69	$4.53	$4.60	$4.60	155,479
2017-09-19	$4.70	$4.70	$4.62	$4.63	$4.63	134,958
2017-09-18	$4.73	$4.76	$4.62	$4.69	$4.69	189,206
2017-09-15	$4.77	$4.79	$4.60	$4.73	$4.73	197,270
2017-09-14	$4.61	$4.79	$4.57	$4.78	$4.78	136,433
2017-09-13	$4.70	$4.70	$4.53	$4.61	$4.61	95,105
2017-09-12	$4.76	$4.76	$4.65	$4.70	$4.70	100,035
2017-09-11	$4.72	$4.78	$4.62	$4.76	$4.76	123,972
2017-09-08	$4.45	$4.66	$4.45	$4.60	$4.60	214,262
2017-09-07	$4.34	$4.49	$4.34	$4.41	$4.41	129,386
2017-09-06	$4.36	$4.46	$4.28	$4.33	$4.33	83,866
2017-09-05	$4.11	$4.37	$4.10	$4.32	$4.32	306,699
2017-09-01	$4.35	$4.37	$4.22	$4.30	$4.30	147,891
2017-08-31	$4.37	$4.37	$4.20	$4.24	$4.24	172,322
2017-08-30	$4.28	$4.36	$4.24	$4.32	$4.32	94,695
2017-08-29	$4.25	$4.34	$4.20	$4.32	$4.32	113,015
2017-08-28	$4.40	$4.42	$4.14	$4.26	$4.26	218,723
2017-08-25	$4.52	$4.54	$4.35	$4.40	$4.40	94,428
2017-08-24	$4.34	$4.49	$4.31	$4.46	$4.46	203,688
2017-08-23	$4.35	$4.48	$4.20	$4.31	$4.31	412,633
2017-08-22	$4.34	$4.37	$4.05	$4.35	$4.35	486,201
2017-08-21	$4.60	$4.70	$4.33	$4.36	$4.36	693,566
2017-08-18	$4.09	$4.65	$4.09	$4.60	$4.60	1,058,298
2017-08-17	$4.20	$4.32	$4.05	$4.05	$4.05	350,432
2017-08-16	$4.04	$4.27	$3.76	$4.14	$4.14	930,621
2017-08-15	$4.00	$4.33	$3.85	$4.04	$4.04	921,997
2017-08-14	$3.50	$3.98	$3.50	$3.98	$3.98	689,489
2017-08-11	$3.43	$3.50	$3.39	$3.45	$3.45	95,904
2017-08-10	$3.58	$3.59	$3.33	$3.47	$3.47	225,461
2017-08-09	$3.79	$3.80	$3.58	$3.58	$3.58	163,319
2017-08-08	$3.72	$3.97	$3.68	$3.79	$3.79	666,209
2017-08-07	$3.36	$3.65	$3.36	$3.64	$3.64	682,388
2017-08-04	$3.18	$3.32	$3.18	$3.27	$3.27	50,097
2017-08-03	$3.21	$3.22	$3.18	$3.19	$3.19	42,123
2017-08-02	$3.21	$3.25	$3.19	$3.21	$3.21	119,667
2017-08-01	$3.27	$3.30	$3.20	$3.22	$3.22	51,020
2017-07-31	$3.38	$3.38	$3.20	$3.26	$3.26	55,528
2017-07-28	$3.42	$3.44	$3.35	$3.35	$3.35	44,624
2017-07-27	$3.51	$3.51	$3.40	$3.45	$3.45	94,537
2017-07-26	$3.48	$3.52	$3.44	$3.49	$3.49	114,207
2017-07-25	$3.41	$3.49	$3.36	$3.44	$3.44	127,614
2017-07-24	$3.38	$3.52	$3.37	$3.38	$3.38	33,539
2017-07-21	$3.45	$3.45	$3.35	$3.37	$3.37	42,824
2017-07-20	$3.55	$3.57	$3.45	$3.45	$3.45	87,288
2017-07-19	$3.39	$3.58	$3.35	$3.54	$3.54	159,393
2017-07-18	$3.26	$3.39	$3.26	$3.35	$3.35	134,917
2017-07-17	$3.32	$3.32	$3.20	$3.29	$3.29	97,737
2017-07-14	$3.31	$3.40	$3.29	$3.34	$3.34	60,315
2017-07-13	$3.23	$3.38	$3.20	$3.31	$3.31	110,635
2017-07-12	$3.22	$3.22	$3.16	$3.22	$3.22	193,172
2017-07-11	$3.14	$3.21	$3.12	$3.18	$3.18	43,782
2017-07-10	$3.16	$3.17	$3.11	$3.15	$3.15	46,348
2017-07-07	$3.26	$3.27	$3.13	$3.17	$3.17	103,288
2017-07-06	$3.25	$3.27	$3.20	$3.27	$3.27	43,671
2017-07-05	$3.22	$3.28	$3.20	$3.26	$3.26	47,471
2017-07-03	$3.24	$3.27	$3.21	$3.23	$3.23	51,922
2017-06-30	$3.23	$3.30	$3.20	$3.24	$3.24	50,702
2017-06-29	$3.27	$3.30	$3.21	$3.24	$3.24	85,228
2017-06-28	$3.25	$3.31	$3.20	$3.27	$3.27	61,733
2017-06-27	$3.30	$3.34	$3.24	$3.24	$3.24	65,223
2017-06-26	$3.37	$3.45	$3.28	$3.28	$3.28	103,001
2017-06-23	$3.38	$3.43	$3.37	$3.37	$3.37	53,804
2017-06-22	$3.36	$3.40	$3.32	$3.38	$3.38	37,479
2017-06-21	$3.41	$3.41	$3.34	$3.38	$3.38	33,228
2017-06-20	$3.41	$3.41	$3.33	$3.39	$3.39	34,531
2017-06-19	$3.32	$3.45	$3.28	$3.39	$3.39	80,164
2017-06-16	$3.36	$3.36	$3.30	$3.32	$3.32	33,959
2017-06-15	$3.38	$3.39	$3.30	$3.36	$3.36	36,148
2017-06-14	$3.45	$3.45	$3.39	$3.40	$3.40	41,337
2017-06-13	$3.39	$3.47	$3.39	$3.45	$3.45	52,675
2017-06-12	$3.32	$3.44	$3.29	$3.39	$3.39	84,663
2017-06-09	$3.31	$3.37	$3.28	$3.31	$3.31	135,308
2017-06-08	$3.43	$3.45	$3.25	$3.32	$3.32	240,963
2017-06-07	$3.51	$3.55	$3.43	$3.45	$3.45	122,715
2017-06-06	$3.55	$3.61	$3.50	$3.51	$3.51	94,803
2017-06-05	$3.61	$3.61	$3.50	$3.59	$3.59	27,256
2017-06-02	$3.61	$3.63	$3.55	$3.60	$3.60	23,032
2017-06-01	$3.50	$3.60	$3.50	$3.58	$3.58	76,649
2017-05-31	$3.52	$3.56	$3.50	$3.50	$3.50	99,875
2017-05-30	$3.55	$3.57	$3.52	$3.54	$3.54	69,533
2017-05-26	$3.62	$3.62	$3.54	$3.55	$3.55	51,819
2017-05-25	$3.68	$3.68	$3.59	$3.60	$3.60	68,925
2017-05-24	$3.70	$3.70	$3.60	$3.65	$3.65	110,092
2017-05-23	$3.67	$3.72	$3.62	$3.65	$3.65	25,690
2017-05-22	$3.62	$3.75	$3.61	$3.65	$3.65	118,982
2017-05-19	$3.61	$3.65	$3.55	$3.61	$3.61	66,223
2017-05-18	$3.63	$3.68	$3.53	$3.60	$3.60	123,663
2017-05-17	$3.64	$3.68	$3.61	$3.63	$3.63	73,186
2017-05-16	$3.80	$3.80	$3.65	$3.67	$3.67	119,280
2017-05-15	$3.81	$3.85	$3.70	$3.80	$3.80	156,838
2017-05-12	$3.67	$3.82	$3.65	$3.80	$3.80	70,247
2017-05-11	$3.63	$3.70	$3.61	$3.66	$3.66	78,675
2017-05-10	$3.58	$3.65	$3.55	$3.63	$3.63	80,270
2017-05-09	$3.65	$3.75	$3.64	$3.72	$3.72	72,075
2017-05-08	$3.59	$3.72	$3.59	$3.67	$3.67	83,797
2017-05-05	$3.64	$3.64	$3.55	$3.56	$3.56	620,200
2017-05-04	$3.62	$3.64	$3.56	$3.56	$3.56	54,444
2017-05-03	$3.63	$3.67	$3.60	$3.63	$3.63	28,387
2017-05-02	$3.60	$3.65	$3.59	$3.64	$3.64	31,902
2017-05-01	$3.69	$3.69	$3.59	$3.61	$3.61	27,721
2017-04-28	$3.61	$3.61	$3.54	$3.58	$3.58	29,715
2017-04-27	$3.56	$3.64	$3.56	$3.60	$3.60	78,784
2017-04-26	$3.58	$3.65	$3.57	$3.60	$3.60	94,297
2017-04-25	$3.66	$3.67	$3.57	$3.59	$3.59	69,905
2017-04-24	$3.59	$3.65	$3.58	$3.60	$3.60	47,563
2017-04-21	$3.52	$3.60	$3.52	$3.57	$3.57	27,406
2017-04-20	$3.68	$3.68	$3.52	$3.54	$3.54	212,199
2017-04-19	$3.66	$3.70	$3.66	$3.67	$3.67	14,951
2017-04-18	$3.65	$3.69	$3.65	$3.67	$3.67	20,016
2017-04-17	$3.73	$3.73	$3.68	$3.70	$3.70	37,341
2017-04-13	$3.70	$3.78	$3.70	$3.73	$3.73	20,025
2017-04-12	$3.66	$3.80	$3.66	$3.72	$3.72	44,779
2017-04-11	$3.75	$3.77	$3.67	$3.67	$3.67	75,285
2017-04-10	$3.74	$3.83	$3.74	$3.77	$3.77	41,368
2017-04-07	$3.78	$3.87	$3.73	$3.75	$3.75	56,095
2017-04-06	$3.77	$3.82	$3.76	$3.79	$3.79	96,680
2017-04-05	$3.90	$3.95	$3.78	$3.81	$3.81	115,685
2017-04-04	$3.92	$3.94	$3.88	$3.90	$3.90	26,341
2017-04-03	$3.92	$4.05	$3.92	$3.92	$3.92	67,363
2017-03-31	$4.06	$4.14	$4.02	$4.05	$4.05	45,659
2017-03-30	$3.83	$4.10	$3.83	$4.05	$4.05	157,875
2017-03-29	$3.82	$3.91	$3.82	$3.83	$3.83	44,891
2017-03-28	$3.79	$3.88	$3.78	$3.82	$3.82	18,307
2017-03-27	$3.80	$3.89	$3.70	$3.80	$3.80	74,167
2017-03-24	$3.91	$3.98	$3.82	$3.82	$3.82	44,996
2017-03-23	$3.89	$3.98	$3.86	$3.93	$3.93	43,864
2017-03-22	$3.96	$3.98	$3.87	$3.89	$3.89	68,543
2017-03-21	$4.03	$4.03	$3.85	$3.94	$3.94	112,333
2017-03-20	$4.15	$4.15	$3.95	$4.01	$4.01	125,401
2017-03-17	$4.11	$4.19	$4.07	$4.15	$4.15	83,083
2017-03-16	$4.13	$4.13	$4.01	$4.08	$4.08	65,352
2017-03-15	$3.79	$4.20	$3.76	$4.11	$4.11	267,156
2017-03-14	$4.00	$4.00	$3.77	$3.87	$3.87	164,604
2017-03-13	$3.60	$3.94	$3.60	$3.90	$3.90	346,664
2017-03-10	$3.56	$3.59	$3.53	$3.56	$3.56	90,941
2017-03-09	$3.66	$3.67	$3.53	$3.56	$3.56	143,108
2017-03-08	$3.55	$3.81	$3.51	$3.58	$3.58	450,681
2017-03-07	$3.65	$3.70	$3.54	$3.59	$3.59	159,459
2017-03-06	$3.60	$3.65	$3.59	$3.60	$3.60	77,806
2017-03-03	$3.62	$3.64	$3.59	$3.59	$3.59	90,326
2017-03-02	$3.63	$3.65	$3.59	$3.64	$3.64	66,805
2017-03-01	$3.63	$3.69	$3.58	$3.64	$3.64	108,095
2017-02-28	$3.65	$3.73	$3.58	$3.63	$3.63	112,775
2017-02-27	$3.65	$3.73	$3.62	$3.63	$3.63	72,745
2017-02-24	$3.63	$3.71	$3.60	$3.66	$3.66	92,607
2017-02-23	$3.70	$3.73	$3.65	$3.65	$3.65	111,199
2017-02-22	$3.70	$3.73	$3.67	$3.70	$3.70	42,357
2017-02-21	$3.72	$3.75	$3.70	$3.70	$3.70	56,898
2017-02-17	$3.74	$3.75	$3.70	$3.70	$3.70	44,035
2017-02-16	$3.75	$3.79	$3.71	$3.75	$3.75	74,823
2017-02-15	$3.79	$3.79	$3.73	$3.73	$3.73	50,993
2017-02-14	$3.84	$3.84	$3.78	$3.79	$3.79	15,490
2017-02-13	$3.76	$3.84	$3.76	$3.82	$3.82	45,739
2017-02-10	$3.73	$3.79	$3.73	$3.75	$3.75	37,803
2017-02-09	$3.81	$3.81	$3.74	$3.74	$3.74	63,884
2017-02-08	$3.75	$3.83	$3.73	$3.80	$3.80	73,274
2017-02-07	$3.74	$3.79	$3.73	$3.76	$3.76	29,866
2017-02-06	$3.73	$3.80	$3.71	$3.76	$3.76	20,434
2017-02-03	$3.73	$3.80	$3.69	$3.74	$3.74	122,904
2017-02-02	$3.81	$3.82	$3.70	$3.70	$3.70	119,849
2017-02-01	$3.83	$3.92	$3.80	$3.84	$3.84	71,219
2017-01-31	$3.82	$3.92	$3.82	$3.85	$3.85	35,335
2017-01-30	$3.86	$3.99	$3.81	$3.81	$3.81	78,856
2017-01-27	$3.91	$3.94	$3.86	$3.87	$3.87	6,837
2017-01-26	$3.86	$3.91	$3.85	$3.86	$3.86	35,909
2017-01-25	$3.90	$3.94	$3.83	$3.83	$3.83	50,794
2017-01-24	$3.87	$3.94	$3.86	$3.88	$3.88	73,050
2017-01-23	$4.18	$4.20	$3.78	$3.85	$3.85	183,882
2017-01-20	$4.24	$4.33	$4.11	$4.15	$4.15	105,984
2017-01-19	$4.23	$4.28	$4.17	$4.24	$4.24	73,237
2017-01-18	$4.20	$4.32	$4.11	$4.23	$4.23	92,424
2017-01-17	$4.34	$4.38	$4.20	$4.23	$4.23	122,788
2017-01-13	$4.30	$4.38	$4.25	$4.34	$4.34	220,881
2017-01-12	$4.04	$4.35	$4.02	$4.29	$4.29	236,284
2017-01-11	$3.95	$4.19	$3.88	$4.04	$4.04	170,894
2017-01-10	$3.95	$4.00	$3.91	$3.96	$3.96	24,197
2017-01-09	$3.89	$3.99	$3.89	$3.95	$3.95	24,784
2017-01-06	$3.98	$3.98	$3.82	$3.88	$3.88	23,770
2017-01-05	$3.99	$3.99	$3.90	$3.94	$3.94	28,678
2017-01-04	$3.95	$3.99	$3.91	$3.91	$3.91	25,314
2017-01-03	$3.86	$3.95	$3.84	$3.95	$3.95	49,888
2016-12-30	$3.75	$3.87	$3.73	$3.86	$3.86	93,289
2016-12-29	$3.79	$3.86	$3.74	$3.77	$3.77	30,745
2016-12-28	$3.90	$3.90	$3.73	$3.78	$3.78	160,907
2016-12-27	$3.89	$3.98	$3.80	$3.92	$3.92	56,993
2016-12-23	$3.90	$3.91	$3.81	$3.82	$3.82	64,594
2016-12-22	$4.07	$4.07	$3.85	$3.88	$3.88	60,330
2016-12-21	$3.91	$4.08	$3.91	$4.06	$4.06	90,805
2016-12-20	$3.85	$3.92	$3.85	$3.89	$3.89	48,063
2016-12-19	$4.01	$4.01	$3.80	$3.81	$3.81	337,576
2016-12-16	$3.99	$4.04	$3.93	$4.04	$4.04	72,552
2016-12-15	$4.09	$4.09	$3.86	$3.96	$3.96	159,185
2016-12-14	$4.21	$4.23	$4.09	$4.09	$4.09	107,597
2016-12-13	$4.17	$4.23	$4.12	$4.18	$4.18	134,405
2016-12-12	$4.27	$4.30	$4.11	$4.16	$4.16	125,241
2016-12-09	$4.36	$4.44	$4.27	$4.27	$4.27	100,195
2016-12-08	$4.53	$4.57	$4.35	$4.35	$4.35	53,604
2016-12-07	$4.47	$4.58	$4.44	$4.53	$4.53	68,751
2016-12-06	$4.41	$4.45	$4.37	$4.40	$4.40	40,427
2016-12-05	$4.28	$4.42	$4.28	$4.41	$4.41	39,761
2016-12-02	$4.26	$4.35	$4.25	$4.26	$4.26	163,521
2016-12-01	$4.49	$4.51	$4.25	$4.27	$4.27	106,053
2016-11-30	$4.42	$4.50	$4.40	$4.50	$4.50	58,540
2016-11-29	$4.50	$4.53	$4.41	$4.42	$4.42	21,674
2016-11-28	$4.62	$4.66	$4.41	$4.46	$4.46	77,196
2016-11-25	$4.50	$4.66	$4.45	$4.62	$4.62	38,526
2016-11-23	$4.42	$4.50	$4.40	$4.49	$4.49	19,261
2016-11-22	$4.43	$4.49	$4.38	$4.40	$4.40	37,545
2016-11-21	$4.37	$4.44	$4.33	$4.41	$4.41	43,351
2016-11-18	$4.45	$4.54	$4.31	$4.32	$4.32	216,105
2016-11-17	$4.48	$4.54	$4.43	$4.46	$4.46	84,311
2016-11-16	$4.52	$4.59	$4.40	$4.50	$4.50	143,545
2016-11-15	$4.49	$4.55	$4.40	$4.51	$4.51	93,322
2016-11-14	$4.43	$4.51	$4.41	$4.49	$4.49	66,295
2016-11-11	$4.51	$4.54	$4.40	$4.41	$4.41	52,595
2016-11-10	$4.50	$4.58	$4.46	$4.53	$4.53	162,379
2016-11-09	$4.69	$4.69	$4.44	$4.46	$4.46	152,475
2016-11-08	$4.56	$4.75	$4.50	$4.73	$4.73	68,539
2016-11-07	$4.56	$4.67	$4.45	$4.60	$4.60	118,436
2016-11-04	$4.77	$4.80	$4.40	$4.47	$4.47	103,981
2016-11-03	$4.66	$4.80	$4.66	$4.79	$4.79	47,170
2016-11-02	$4.80	$4.86	$4.61	$4.61	$4.61	62,165
2016-11-01	$4.82	$4.90	$4.82	$4.83	$4.83	53,397
2016-10-31	$4.91	$5.08	$4.80	$4.81	$4.81	48,030
2016-10-28	$5.11	$5.15	$4.86	$4.90	$4.90	68,652
2016-10-27	$5.15	$5.18	$5.10	$5.13	$5.13	22,196
2016-10-26	$5.10	$5.19	$5.06	$5.19	$5.19	61,120
2016-10-25	$5.15	$5.15	$5.06	$5.10	$5.10	32,788
2016-10-24	$5.13	$5.15	$5.06	$5.13	$5.13	43,760
2016-10-21	$5.08	$5.15	$5.06	$5.14	$5.14	19,960
2016-10-20	$4.97	$5.15	$4.96	$5.12	$5.12	64,423
2016-10-19	$4.84	$4.99	$4.84	$4.95	$4.95	34,378
2016-10-18	$4.90	$4.91	$4.80	$4.82	$4.82	62,628
2016-10-17	$4.97	$5.04	$4.81	$4.84	$4.84	62,269
2016-10-14	$4.97	$5.04	$4.95	$4.95	$4.95	26,191
2016-10-13	$5.05	$5.09	$4.90	$4.93	$4.93	92,910
2016-10-12	$5.18	$5.23	$5.06	$5.06	$5.06	63,996
2016-10-11	$5.28	$5.34	$5.15	$5.22	$5.22	68,535
2016-10-10	$5.25	$5.36	$5.25	$5.29	$5.29	19,187
2016-10-07	$5.47	$5.49	$5.24	$5.24	$5.24	53,416
2016-10-06	$5.46	$5.52	$5.40	$5.49	$5.49	30,466
2016-10-05	$5.44	$5.50	$5.37	$5.48	$5.48	50,618
2016-10-04	$5.42	$5.48	$5.39	$5.43	$5.43	20,098
2016-10-03	$5.49	$5.49	$5.36	$5.41	$5.41	17,341
2016-09-30	$5.49	$5.50	$5.37	$5.39	$5.39	30,728
2016-09-29	$5.43	$5.48	$5.39	$5.45	$5.45	66,865
2016-09-28	$5.34	$5.45	$5.34	$5.45	$5.45	34,606
2016-09-27	$5.31	$5.38	$5.23	$5.35	$5.35	47,584
2016-09-26	$5.26	$5.31	$5.25	$5.30	$5.30	39,487
2016-09-23	$5.30	$5.33	$5.25	$5.29	$5.29	134,754
2016-09-22	$5.23	$5.31	$5.18	$5.28	$5.28	229,682
2016-09-21	$5.21	$5.42	$5.17	$5.18	$5.18	170,197
2016-09-20	$5.34	$5.34	$5.12	$5.20	$5.20	138,740
2016-09-19	$5.28	$5.36	$5.25	$5.27	$5.27	42,028
2016-09-16	$5.33	$5.38	$5.27	$5.30	$5.30	32,002
2016-09-15	$5.43	$5.43	$5.31	$5.32	$5.32	38,884
2016-09-14	$5.29	$5.39	$5.27	$5.35	$5.35	35,512
2016-09-13	$5.31	$5.34	$5.25	$5.29	$5.29	127,399
2016-09-12	$5.43	$5.54	$5.30	$5.34	$5.34	118,703
2016-09-09	$5.56	$5.56	$5.40	$5.48	$5.48	108,949
2016-09-08	$5.50	$5.62	$5.37	$5.43	$5.43	117,083
2016-09-07	$5.59	$5.64	$5.45	$5.51	$5.51	183,665
2016-09-06	$5.46	$5.66	$5.46	$5.54	$5.54	177,576
2016-09-02	$5.31	$5.48	$5.31	$5.45	$5.45	130,005
2016-09-01	$5.40	$5.40	$5.26	$5.31	$5.31	84,682
2016-08-31	$5.43	$5.47	$5.31	$5.40	$5.40	54,577
2016-08-30	$5.25	$5.45	$5.25	$5.43	$5.43	44,939
2016-08-29	$5.33	$5.40	$5.21	$5.39	$5.39	35,275
2016-08-26	$5.46	$5.46	$5.21	$5.25	$5.25	51,969
2016-08-25	$5.46	$5.48	$5.25	$5.25	$5.25	56,156
2016-08-24	$5.35	$5.47	$5.22	$5.30	$5.30	44,565
2016-08-23	$5.26	$5.37	$5.26	$5.35	$5.35	27,552
2016-08-22	$5.31	$5.40	$5.18	$5.27	$5.27	135,388
2016-08-19	$5.52	$5.61	$5.34	$5.34	$5.34	78,516
2016-08-18	$5.46	$5.62	$5.46	$5.52	$5.52	47,386
2016-08-17	$5.68	$5.68	$5.45	$5.50	$5.50	51,227
2016-08-16	$5.67	$5.67	$5.51	$5.58	$5.58	103,070
2016-08-15	$5.76	$5.88	$5.63	$5.67	$5.67	117,278
2016-08-12	$5.88	$5.88	$5.70	$5.76	$5.76	98,876
2016-08-11	$5.80	$5.95	$5.73	$5.84	$5.84	82,120
2016-08-10	$5.73	$5.94	$5.62	$5.77	$5.77	119,891
2016-08-09	$5.99	$6.03	$5.90	$5.94	$5.94	84,131
2016-08-08	$5.89	$6.03	$5.87	$6.00	$6.00	87,900
2016-08-05	$5.75	$5.95	$5.74	$5.89	$5.89	71,256
2016-08-04	$5.76	$5.83	$5.73	$5.74	$5.74	44,646
2016-08-03	$5.70	$5.84	$5.62	$5.78	$5.78	97,701
2016-08-02	$5.85	$5.90	$5.70	$5.72	$5.72	113,997
2016-08-01	$5.59	$5.92	$5.55	$5.88	$5.88	115,952
2016-07-29	$5.50	$5.57	$5.49	$5.55	$5.55	79,596
2016-07-28	$5.45	$5.55	$5.43	$5.49	$5.49	66,115
2016-07-27	$5.30	$5.52	$5.26	$5.45	$5.45	76,883
2016-07-26	$5.30	$5.42	$5.29	$5.32	$5.32	86,316
2016-07-25	$5.27	$5.42	$5.27	$5.34	$5.34	86,873
2016-07-22	$5.23	$5.40	$5.21	$5.31	$5.31	56,763
2016-07-21	$5.25	$5.33	$5.24	$5.29	$5.29	78,938
2016-07-20	$5.21	$5.44	$5.19	$5.29	$5.29	146,926
2016-07-19	$5.42	$5.58	$5.21	$5.23	$5.23	183,302
2016-07-18	$5.54	$5.72	$5.43	$5.50	$5.50	235,465
2016-07-15	$5.32	$5.80	$5.32	$5.59	$5.59	189,601
2016-07-14	$5.23	$5.46	$5.23	$5.36	$5.36	139,338
2016-07-13	$5.19	$5.32	$5.16	$5.26	$5.26	95,343
2016-07-12	$5.20	$5.45	$5.19	$5.23	$5.23	147,834
2016-07-11	$5.09	$5.25	$5.09	$5.23	$5.23	151,691
2016-07-08	$5.10	$5.17	$5.07	$5.10	$5.10	125,666
2016-07-07	$5.11	$5.20	$5.08	$5.10	$5.10	96,064
2016-07-06	$5.11	$5.16	$5.06	$5.10	$5.10	204,055
2016-07-05	$5.14	$5.25	$5.10	$5.18	$5.18	92,547
2016-07-01	$5.24	$5.35	$5.15	$5.19	$5.19	145,500
2016-06-30	$5.23	$5.38	$5.23	$5.24	$5.24	84,637
2016-06-29	$5.21	$5.42	$5.20	$5.20	$5.20	121,862
2016-06-28	$5.09	$5.25	$5.08	$5.19	$5.19	70,081
2016-06-27	$5.24	$5.35	$5.02	$5.08	$5.08	175,803
2016-06-24	$5.25	$5.31	$5.16	$5.24	$5.24	146,180
2016-06-23	$5.34	$5.42	$5.27	$5.38	$5.38	44,791
2016-06-22	$5.36	$5.44	$5.26	$5.34	$5.34	191,436
2016-06-21	$5.28	$5.44	$5.28	$5.32	$5.32	54,657
2016-06-20	$5.32	$5.48	$5.27	$5.29	$5.29	63,303
2016-06-17	$5.43	$5.46	$5.30	$5.32	$5.32	47,748
2016-06-16	$5.41	$5.47	$5.16	$5.46	$5.46	150,733
2016-06-15	$5.70	$5.75	$5.40	$5.46	$5.46	213,304
2016-06-14	$5.77	$5.83	$5.56	$5.67	$5.67	150,444
2016-06-13	$5.93	$5.93	$5.70	$5.84	$5.84	285,979
2016-06-10	$5.99	$6.17	$5.93	$5.96	$5.96	56,126
2016-06-09	$6.05	$6.09	$5.98	$6.05	$6.05	82,670
2016-06-08	$6.27	$6.28	$6.05	$6.07	$6.07	67,744
2016-06-07	$6.28	$6.28	$6.16	$6.24	$6.24	43,206
2016-06-06	$6.20	$6.29	$6.15	$6.27	$6.27	66,748
2016-06-03	$6.29	$6.34	$6.16	$6.20	$6.20	28,772
2016-06-02	$6.27	$6.35	$6.21	$6.31	$6.31	99,080
2016-06-01	$6.35	$6.35	$6.17	$6.28	$6.28	81,363
2016-05-31	$6.20	$6.41	$6.17	$6.38	$6.38	535,756
2016-05-27	$6.11	$6.22	$6.02	$6.17	$6.17	98,259
2016-05-26	$6.05	$6.10	$5.98	$6.07	$6.07	68,069
2016-05-25	$6.05	$6.07	$5.82	$5.96	$5.96	63,507
2016-05-24	$6.05	$6.07	$5.96	$6.00	$6.00	94,087
2016-05-23	$6.05	$6.14	$5.92	$6.04	$6.04	273,052
2016-05-20	$6.00	$6.05	$5.85	$5.98	$5.98	213,613
2016-05-19	$6.06	$6.06	$5.89	$6.01	$6.01	174,980
2016-05-18	$6.05	$6.10	$5.99	$6.04	$6.04	149,936
2016-05-17	$6.12	$6.22	$5.99	$6.04	$6.04	126,044
2016-05-16	$5.93	$6.12	$5.93	$6.10	$6.10	113,860
2016-05-13	$6.02	$6.17	$5.88	$5.93	$5.93	55,649
2016-05-12	$6.05	$6.10	$5.89	$6.00	$6.00	414,392
2016-05-11	$6.24	$6.25	$5.98	$6.05	$6.05	197,483
2016-05-10	$6.01	$6.22	$5.97	$6.14	$6.14	114,473
2016-05-09	$6.26	$6.26	$5.95	$5.97	$5.97	210,428
2016-05-06	$6.20	$6.35	$6.20	$6.27	$6.27	145,800
2016-05-05	$6.41	$6.49	$6.21	$6.22	$6.22	174,227
2016-05-04	$6.35	$6.46	$6.26	$6.37	$6.37	130,996
2016-05-03	$6.32	$6.45	$6.27	$6.35	$6.35	197,869
2016-05-02	$6.48	$6.75	$6.29	$6.35	$6.35	221,500
2016-04-29	$6.66	$6.75	$6.45	$6.50	$6.50	116,947
2016-04-28	$6.82	$6.85	$6.62	$6.70	$6.70	104,427
2016-04-27	$6.89	$6.91	$6.68	$6.79	$6.79	135,935
2016-04-26	$6.97	$7.05	$6.83	$6.87	$6.87	197,727
2016-04-25	$6.88	$7.04	$6.83	$6.91	$6.91	164,023
2016-04-22	$6.94	$6.94	$6.80	$6.86	$6.86	146,210
2016-04-21	$6.92	$6.97	$6.82	$6.89	$6.89	124,126
2016-04-20	$6.97	$7.00	$6.82	$6.90	$6.90	242,095
2016-04-19	$7.00	$7.14	$6.81	$6.99	$6.99	205,637
2016-04-18	$7.00	$7.05	$6.92	$7.01	$7.01	133,812
2016-04-15	$7.06	$7.12	$7.01	$7.05	$7.05	54,537
2016-04-14	$7.00	$7.15	$6.96	$7.06	$7.06	231,046
2016-04-13	$7.05	$7.19	$6.87	$6.96	$6.96	364,997
2016-04-12	$6.85	$7.00	$6.82	$6.91	$6.91	120,356
2016-04-11	$6.87	$7.08	$6.80	$6.88	$6.88	329,485
2016-04-08	$6.94	$7.23	$6.81	$6.83	$6.83	386,396
2016-04-07	$6.38	$7.49	$6.26	$6.95	$6.95	1,112,608
2016-04-06	$6.12	$6.43	$6.12	$6.36	$6.36	423,056
2016-04-05	$6.10	$6.17	$6.01	$6.11	$6.11	187,431
2016-04-04	$6.00	$6.25	$6.00	$6.12	$6.12	362,361
2016-04-01	$6.02	$6.05	$6.00	$6.03	$6.03	205,328
2016-03-31	$6.06	$6.17	$6.05	$6.11	$6.11	287,011
2016-03-30	$6.25	$6.33	$6.08	$6.09	$6.09	351,090
2016-03-29	$6.12	$6.44	$6.11	$6.35	$6.35	254,440
2016-03-28	$6.23	$6.28	$6.17	$6.22	$6.22	136,268
2016-03-24	$6.30	$6.35	$6.17	$6.24	$6.24	235,424
2016-03-23	$6.13	$6.39	$6.11	$6.32	$6.32	200,501
2016-03-22	$6.14	$6.49	$6.14	$6.23	$6.23	264,449
2016-03-21	$6.26	$6.38	$6.20	$6.35	$6.35	291,053
2016-03-18	$6.23	$6.74	$6.07	$6.36	$6.36	420,036
2016-03-17	$6.08	$6.24	$6.01	$6.19	$6.19	234,998
2016-03-16	$6.04	$6.19	$5.94	$6.12	$6.12	213,217
2016-03-15	$6.17	$6.23	$6.01	$6.20	$6.20	178,794
2016-03-14	$6.00	$6.54	$6.00	$6.30	$6.30	231,861
2016-03-11	$5.81	$6.25	$5.76	$5.98	$5.98	255,862
2016-03-10	$5.86	$6.00	$5.76	$5.99	$5.99	200,813
2016-03-09	$5.81	$5.90	$5.75	$5.86	$5.86	70,162
2016-03-08	$5.74	$5.90	$5.72	$5.86	$5.86	58,156
2016-03-07	$5.73	$5.89	$5.70	$5.81	$5.81	70,237
2016-03-04	$5.82	$5.86	$5.68	$5.71	$5.71	54,846
2016-03-03	$5.79	$5.85	$5.76	$5.80	$5.80	57,746
2016-03-02	$5.78	$5.96	$5.78	$5.81	$5.81	96,420
2016-03-01	$5.82	$5.90	$5.78	$5.89	$5.89	48,865
2016-02-29	$5.75	$5.90	$5.75	$5.82	$5.82	148,999
2016-02-26	$5.58	$5.81	$5.55	$5.76	$5.76	15,449
2016-02-25	$5.70	$5.75	$5.45	$5.54	$5.54	135,026
2016-02-24	$5.83	$5.97	$5.70	$5.70	$5.70	48,292
2016-02-23	$5.96	$6.05	$5.83	$5.92	$5.92	83,890
2016-02-22	$5.91	$6.09	$5.91	$5.96	$5.96	80,145
2016-02-19	$6.09	$6.09	$5.87	$5.91	$5.91	43,528
2016-02-18	$6.00	$6.06	$5.84	$5.97	$5.97	76,638
2016-02-17	$5.69	$5.91	$5.54	$5.83	$5.83	80,870
2016-02-16	$5.50	$5.75	$5.31	$5.66	$5.66	58,401
2016-02-12	$5.39	$5.43	$5.14	$5.28	$5.28	160,674
2016-02-11	$5.32	$5.50	$5.26	$5.35	$5.35	101,946
2016-02-10	$5.56	$5.67	$5.40	$5.41	$5.41	36,837
2016-02-09	$5.51	$5.75	$5.40	$5.55	$5.55	98,374
2016-02-08	$5.74	$5.78	$5.56	$5.60	$5.60	55,159
2016-02-05	$5.95	$5.95	$5.78	$5.85	$5.85	83,948
2016-02-04	$5.90	$6.04	$5.90	$6.00	$6.00	79,827
2016-02-03	$6.00	$6.00	$5.80	$5.86	$5.86	65,210
2016-02-02	$6.00	$6.12	$5.91	$6.00	$6.00	91,814
2016-02-01	$6.09	$6.12	$5.91	$5.99	$5.99	126,921
2016-01-29	$6.10	$6.20	$6.05	$6.16	$6.16	57,356
2016-01-28	$6.25	$6.25	$6.00	$6.09	$6.09	119,117
2016-01-27	$6.35	$6.39	$6.12	$6.20	$6.20	49,578
2016-01-26	$6.35	$6.35	$6.09	$6.23	$6.23	128,580
2016-01-25	$6.45	$6.65	$6.31	$6.37	$6.37	111,918
2016-01-22	$6.45	$6.60	$6.30	$6.43	$6.43	94,829
2016-01-21	$6.25	$6.39	$6.04	$6.28	$6.28	172,495
2016-01-20	$6.25	$6.31	$6.03	$6.26	$6.26	203,690
2016-01-19	$6.43	$6.58	$6.22	$6.25	$6.25	107,428
2016-01-15	$6.41	$6.47	$6.11	$6.30	$6.30	174,196
2016-01-14	$6.40	$6.68	$6.40	$6.49	$6.49	170,172
2016-01-13	$6.90	$6.90	$6.31	$6.45	$6.45	181,700
2016-01-12	$7.06	$7.27	$6.80	$6.83	$6.83	92,410
2016-01-11	$7.20	$7.25	$6.80	$7.05	$7.05	245,299
2016-01-08	$7.31	$7.40	$7.20	$7.20	$7.20	228,758
2016-01-07	$7.57	$7.62	$7.20	$7.30	$7.30	216,066
2016-01-06	$7.58	$7.65	$7.51	$7.58	$7.58	116,165
2016-01-05	$7.63	$7.64	$7.50	$7.58	$7.58	113,792
2016-01-04	$7.50	$7.66	$7.34	$7.62	$7.62	338,314
2015-12-31	$7.61	$7.75	$7.51	$7.56	$7.56	142,410
2015-12-30	$7.56	$7.68	$7.48	$7.61	$7.61	172,979
2015-12-29	$7.85	$7.85	$7.47	$7.60	$7.60	209,521
2015-12-28	$7.98	$8.06	$7.55	$7.60	$7.60	316,749
2015-12-24	$7.10	$7.83	$7.10	$7.82	$7.82	488,768
2015-12-23	$7.18	$7.20	$7.02	$7.08	$7.08	197,678
2015-12-22	$7.00	$7.28	$6.90	$7.13	$7.13	350,465
2015-12-21	$7.00	$7.06	$6.80	$6.98	$6.98	496,054
2015-12-18	$6.88	$7.15	$6.80	$6.80	$6.80	380,332
2015-12-17	$7.07	$7.10	$6.81	$6.82	$6.82	226,509
2015-12-16	$7.09	$7.13	$6.90	$7.05	$7.05	214,267
2015-12-15	$7.11	$7.34	$7.02	$7.03	$7.03	209,152
2015-12-14	$7.13	$7.27	$7.01	$7.04	$7.04	61,873
2015-12-11	$7.30	$7.40	$7.10	$7.13	$7.13	114,480
2015-12-10	$7.30	$7.40	$7.27	$7.40	$7.40	269,180
2015-12-09	$7.33	$7.42	$7.28	$7.28	$7.28	236,579
2015-12-08	$7.28	$7.48	$7.28	$7.34	$7.34	232,766
2015-12-07	$7.50	$7.51	$7.20	$7.29	$7.29	98,457
2015-12-04	$7.50	$7.77	$7.04	$7.16	$7.16	185,832
2015-12-03	$7.40	$7.50	$7.32	$7.36	$7.36	368,519
2015-12-02	$7.34	$7.45	$7.26	$7.38	$7.38	193,220
2015-12-01	$7.42	$7.48	$7.21	$7.30	$7.30	45,241
2015-11-30	$7.18	$7.54	$7.13	$7.40	$7.40	92,864
2015-11-27	$7.37	$7.38	$7.10	$7.11	$7.11	66,042
2015-11-25	$7.25	$7.47	$7.15	$7.37	$7.37	256,497
2015-11-24	$7.50	$7.53	$7.10	$7.21	$7.21	125,391
2015-11-23	$7.20	$7.67	$7.04	$7.53	$7.53	205,301
2015-11-20	$7.23	$7.40	$7.17	$7.21	$7.21	63,603
2015-11-19	$7.31	$7.57	$7.06	$7.20	$7.20	58,196
2015-11-18	$7.16	$7.52	$6.95	$7.49	$7.49	119,016
2015-11-17	$6.82	$7.10	$6.73	$7.09	$7.09	86,581
2015-11-16	$7.18	$7.28	$6.75	$6.78	$6.78	157,251
2015-11-13	$7.35	$7.35	$6.58	$6.70	$6.70	177,089
2015-11-12	$7.25	$7.61	$7.21	$7.39	$7.39	48,766
2015-11-11	$7.68	$7.68	$7.20	$7.31	$7.31	126,558
2015-11-10	$7.78	$7.89	$7.54	$7.67	$7.67	50,250
2015-11-09	$7.95	$8.01	$7.75	$7.76	$7.76	62,004
2015-11-06	$7.87	$8.05	$7.80	$7.93	$7.93	133,441
2015-11-05	$7.80	$8.03	$7.71	$7.80	$7.80	47,303
2015-11-04	$8.10	$8.20	$7.70	$7.84	$7.84	144,469
2015-11-03	$8.15	$8.19	$8.00	$8.07	$8.07	50,141
2015-11-02	$7.82	$8.20	$7.57	$8.20	$8.20	77,329
2015-10-30	$7.79	$7.91	$7.70	$7.78	$7.78	37,489
2015-10-29	$7.80	$8.10	$7.72	$7.73	$7.73	84,281
2015-10-28	$8.36	$8.36	$7.67	$7.80	$7.80	292,356
2015-10-27	$7.95	$8.36	$7.91	$8.36	$8.36	147,641
2015-10-26	$7.40	$8.09	$7.39	$7.96	$7.96	225,766
2015-10-23	$7.47	$7.52	$7.30	$7.45	$7.45	84,801
2015-10-22	$7.30	$7.51	$7.22	$7.33	$7.33	115,091
2015-10-21	$7.45	$7.45	$7.20	$7.30	$7.30	40,423
2015-10-20	$7.34	$7.50	$7.33	$7.45	$7.45	37,886
2015-10-19	$7.40	$7.61	$7.25	$7.32	$7.32	115,730
2015-10-16	$7.26	$7.61	$7.24	$7.47	$7.47	209,323
2015-10-15	$7.08	$7.26	$7.02	$7.26	$7.26	36,670
2015-10-14	$7.31	$7.31	$6.95	$7.00	$7.00	50,140
2015-10-13	$7.25	$7.38	$7.17	$7.27	$7.27	46,627
2015-10-12	$7.32	$7.48	$7.22	$7.26	$7.26	35,283
2015-10-09	$7.30	$7.30	$7.11	$7.30	$7.30	31,054
2015-10-08	$7.44	$7.44	$7.27	$7.28	$7.28	44,736
2015-10-07	$7.50	$7.55	$7.21	$7.46	$7.46	309,500
2015-10-06	$7.24	$7.50	$7.24	$7.50	$7.50	96,542
2015-10-05	$7.24	$7.42	$7.14	$7.28	$7.28	57,462
2015-10-02	$6.98	$7.24	$6.90	$7.14	$7.14	95,761
2015-10-01	$7.29	$7.30	$7.00	$7.00	$7.00	56,721
2015-09-30	$7.08	$7.30	$7.08	$7.30	$7.30	41,533
2015-09-29	$6.96	$7.26	$6.96	$6.99	$6.99	100,447
2015-09-28	$6.99	$7.15	$6.73	$6.99	$6.99	89,068
2015-09-25	$6.86	$7.03	$6.79	$7.00	$7.00	27,569
2015-09-24	$7.00	$7.07	$6.71	$6.78	$6.78	137,347
2015-09-23	$7.10	$7.25	$7.02	$7.08	$7.08	106,956
2015-09-22	$7.15	$7.23	$7.07	$7.10	$7.10	42,707
2015-09-21	$7.50	$7.51	$7.15	$7.26	$7.26	90,985
2015-09-18	$7.32	$7.61	$7.32	$7.52	$7.52	137,118
2015-09-17	$7.24	$7.56	$7.20	$7.41	$7.41	164,723
2015-09-16	$7.28	$7.48	$7.20	$7.33	$7.33	53,966
2015-09-15	$7.30	$7.33	$7.12	$7.20	$7.20	38,985
2015-09-14	$7.44	$7.50	$7.18	$7.26	$7.26	63,265
2015-09-11	$7.23	$7.60	$7.14	$7.49	$7.49	119,715
2015-09-10	$7.10	$7.41	$7.10	$7.29	$7.29	50,115
2015-09-09	$7.51	$7.51	$7.14	$7.15	$7.15	117,512
2015-09-08	$7.50	$7.67	$7.43	$7.53	$7.53	112,691
2015-09-04	$7.15	$7.28	$7.11	$7.23	$7.23	40,352
2015-09-03	$7.23	$7.44	$7.07	$7.24	$7.24	199,488
2015-09-02	$7.14	$7.26	$7.06	$7.11	$7.11	81,748
2015-09-01	$7.65	$7.88	$7.00	$7.02	$7.02	219,565

Xunlei Ltd (XNET) Exchange: NASDAQ