PDO Historical Prices

Summary

Key Stock Metrics

11.81

(April 7, 2025)

52-Week Low

14.44

(October 4, 2024)

52-Week High

23.24

(June 30, 2021)

All-Time High

13.38

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	5.90	5.90	5.56	5.60	23763
2011-05-24	5.62	5.67	5.41	5.43	22983
2011-05-25	5.42	5.65	5.22	5.58	55931
2011-05-26	5.65	5.70	5.34	5.45	35782
2011-05-27	5.43	5.55	5.43	5.48	11963
2011-05-31	5.48	5.60	5.38	5.60	15585
2011-06-01	5.56	5.70	5.46	5.46	46135
2011-06-02	5.30	5.44	5.25	5.40	40477
2011-06-03	5.32	5.37	5.10	5.20	45570
2011-06-06	5.21	5.21	5.02	5.06	36096
2011-06-07	5.10	5.17	5.00	5.09	28824
2011-06-08	4.95	5.25	4.95	5.06	36679
2011-06-09	5.06	5.20	5.05	5.09	15217
2011-06-10	5.06	5.25	5.06	5.22	26694
2011-06-13	5.19	5.19	5.02	5.03	15317
2011-06-14	5.04	5.17	5.04	5.07	33035
2011-06-15	5.06	5.12	4.86	4.94	15393
2011-06-16	4.97	4.99	4.48	4.61	33894
2011-06-17	4.60	4.77	4.52	4.56	14746
2011-06-20	4.52	5.11	4.52	5.04	33835
2011-06-21	5.04	5.24	5.04	5.11	9738
2011-06-22	5.12	5.12	4.83	4.95	32635
2011-06-23	4.87	4.87	4.53	4.61	41746
2011-06-24	4.66	4.67	4.52	4.56	24915
2011-06-27	4.51	4.56	4.46	4.51	22800
2011-06-28	4.56	4.76	4.55	4.67	63188
2011-06-29	4.71	4.85	4.70	4.81	18578
2011-06-30	4.81	4.81	4.64	4.70	14350
2011-07-01	4.67	4.96	4.60	4.83	19292
2011-07-05	4.77	4.99	4.75	4.86	16695
2011-07-06	4.85	4.89	4.77	4.83	5519
2011-07-07	4.87	5.22	4.87	5.19	34060
2011-07-08	5.13	5.13	4.96	5.03	9471
2011-07-11	5.00	5.04	4.82	4.91	13353
2011-07-12	4.88	4.90	4.81	4.82	8540
2011-07-13	4.89	5.00	4.88	4.95	15618
2011-07-14	4.93	5.03	4.74	4.76	12405
2011-07-15	4.82	5.20	4.78	5.20	11492
2011-07-18	5.11	5.25	4.86	4.89	17130
2011-07-19	4.94	5.14	4.90	5.10	16603
2011-07-20	5.15	5.15	5.04	5.08	8835
2011-07-21	5.09	5.14	5.07	5.13	10890
2011-07-22	5.10	5.28	5.08	5.20	12658
2011-07-25	5.12	5.35	5.09	5.34	18951
2011-07-26	5.34	5.34	5.24	5.30	4963
2011-07-27	5.29	5.30	5.18	5.24	9478
2011-07-28	5.19	5.24	5.14	5.18	5400
2011-07-29	5.16	5.33	5.13	5.19	6970
2011-08-01	5.24	5.24	5.16	5.23	3800
2011-08-02	5.25	5.30	5.10	5.10	16650
2011-08-03	5.18	5.18	4.67	4.78	26858
2011-08-04	4.75	4.76	4.43	4.53	22400
2011-08-05	4.50	4.85	4.27	4.67	15020
2011-08-08	4.60	4.60	4.11	4.34	21567
2011-08-09	4.29	4.50	4.13	4.22	15419
2011-08-10	4.15	4.19	4.05	4.07	17581
2011-08-11	4.04	4.45	4.04	4.43	14240
2011-08-12	4.40	4.58	4.25	4.45	9700
2011-08-15	4.51	4.59	4.44	4.48	7150
2011-08-16	4.45	4.46	4.31	4.41	2240
2011-08-17	4.47	4.47	4.32	4.34	2588
2011-08-18	4.25	4.29	4.20	4.25	6917
2011-08-19	4.17	4.36	4.15	4.31	4940
2011-08-22	4.31	4.33	4.18	4.26	16792
2011-08-23	4.26	4.47	4.26	4.42	3850
2011-08-24	4.38	4.54	4.27	4.41	5956
2011-08-25	4.37	4.67	4.26	4.58	6909
2011-08-26	4.53	4.66	4.38	4.47	7490
2011-08-29	4.52	4.56	4.45	4.46	9150
2011-08-30	4.46	4.58	4.45	4.45	5700
2011-08-31	4.52	4.60	4.45	4.52	11175
2011-09-01	4.52	4.52	4.40	4.40	6580
2011-09-02	4.41	4.50	4.40	4.41	4498
2011-09-06	4.37	4.46	4.25	4.45	6191
2011-09-07	4.43	4.50	4.38	4.47	2038
2011-09-08	4.40	4.41	4.20	4.36	4693
2011-09-09	4.32	4.32	4.17	4.30	7374
2011-09-12	4.26	4.26	4.09	4.11	8921
2011-09-13	4.15	4.16	4.05	4.16	10970
2011-09-14	4.12	4.30	4.07	4.30	5905
2011-09-15	4.15	4.23	4.15	4.21	2700
2011-09-16	4.25	4.32	4.15	4.32	3121
2011-09-19	4.23	4.30	4.05	4.30	19172
2011-09-20	4.21	4.21	4.08	4.10	8296
2011-09-21	4.12	4.17	4.04	4.17	5771
2011-09-22	4.01	4.01	3.48	3.83	22012
2011-09-23	3.77	3.94	3.39	3.65	43250
2011-09-26	3.64	3.94	3.55	3.91	15152
2011-09-27	4.11	4.11	3.87	3.88	3667
2011-09-28	3.91	3.91	3.72	3.78	3138
2011-09-29	3.78	3.78	3.36	3.60	12802
2011-09-30	3.58	3.85	3.58	3.67	3670
2011-10-03	3.61	3.61	3.29	3.41	21388
2011-10-04	3.44	3.49	3.29	3.49	23450
2011-10-05	3.51	3.65	3.51	3.65	2900
2011-10-06	3.56	3.77	3.39	3.43	8574
2011-10-07	3.45	3.58	3.45	3.58	664
2011-10-10	3.53	3.65	3.38	3.60	2685
2011-10-11	3.49	3.67	3.36	3.67	6553
2011-10-12	3.63	3.67	3.60	3.61	2865
2011-10-13	3.49	3.69	3.49	3.69	4020
2011-10-14	3.66	3.66	3.56	3.57	6425
2011-10-17	3.62	4.15	3.62	3.85	100029
2011-10-18	3.91	4.00	3.65	3.75	21599
2011-10-19	3.75	3.89	3.60	3.73	8295
2011-10-20	3.69	3.70	3.51	3.62	10671
2011-10-21	3.65	3.78	3.65	3.65	5504
2011-10-24	3.59	3.89	3.59	3.79	24230
2011-10-25	3.94	3.94	3.50	3.65	29190
2011-10-26	3.75	3.90	3.61	3.68	12654
2011-10-27	3.78	3.88	3.69	3.69	24340
2011-10-28	3.66	3.78	3.66	3.75	9925
2011-10-31	3.61	3.70	3.61	3.70	8950
2011-11-01	3.58	3.74	3.45	3.60	12342
2011-11-02	3.55	3.74	3.55	3.69	8322
2011-11-03	3.74	3.87	3.50	3.77	8724
2011-11-04	3.73	4.03	3.72	3.73	8635
2011-11-07	3.78	3.93	3.68	3.80	3020
2011-11-08	3.81	3.81	3.70	3.72	5807
2011-11-09	3.70	3.90	3.61	3.69	13722
2011-11-10	3.75	4.04	3.75	3.85	16702
2011-11-11	4.00	4.10	3.86	3.97	9570
2011-11-14	3.92	3.94	3.92	3.94	466
2011-11-15	3.90	4.20	3.86	3.99	5500
2011-11-16	3.94	4.60	3.94	4.21	63002
2011-11-17	4.29	4.30	4.01	4.16	23617
2011-11-18	4.19	4.20	4.12	4.19	1300
2011-11-21	4.09	4.20	3.75	3.88	13590
2011-11-22	3.86	4.07	3.86	3.87	8025
2011-11-23	3.73	3.89	3.61	3.63	11031
2011-11-25	3.65	4.10	3.65	3.90	22843
2011-11-28	3.86	4.40	3.86	4.05	22987
2011-11-29	4.03	4.12	3.87	4.00	8242
2011-11-30	4.04	4.04	3.68	3.80	23922
2011-12-01	3.76	3.90	3.75	3.82	8130
2011-12-02	3.96	4.06	3.83	3.83	6220
2011-12-05	4.04	4.10	3.80	4.00	37022
2011-12-06	4.05	4.06	3.80	4.05	15245
2011-12-07	4.07	4.54	3.73	4.53	92276
2011-12-08	4.55	4.57	3.90	4.09	53294
2011-12-09	4.13	4.17	3.86	4.00	19867
2011-12-12	4.03	4.03	3.99	4.00	2743
2011-12-13	3.98	4.10	3.87	3.99	17730
2011-12-14	3.90	3.95	3.68	3.78	11890
2011-12-15	3.73	3.85	3.68	3.74	21746
2011-12-16	3.73	3.78	3.65	3.69	12475
2011-12-19	3.65	3.84	3.65	3.67	25258
2011-12-20	3.62	3.83	3.62	3.74	14179
2011-12-21	3.78	3.85	3.75	3.85	5600
2011-12-22	3.88	3.88	3.72	3.75	14700
2011-12-23	3.78	4.12	3.75	3.79	72557
2011-12-27	3.83	3.95	3.76	3.92	15186
2011-12-28	3.98	4.00	3.86	4.00	15115
2011-12-29	4.00	4.10	4.00	4.07	30136
2011-12-30	4.03	4.10	3.87	4.03	13087
2012-01-03	4.11	4.25	4.00	4.13	25870
2012-01-04	4.13	4.40	4.10	4.30	12500
2012-01-05	4.20	4.30	4.14	4.20	4749
2012-01-06	4.20	4.24	4.01	4.22	13920
2012-01-09	4.24	4.29	4.10	4.26	8035
2012-01-10	4.30	4.30	4.01	4.05	19244
2012-01-11	3.99	4.06	3.91	3.95	8112
2012-01-12	3.95	3.95	3.77	3.89	7500
2012-01-13	3.84	4.07	3.84	3.85	6300
2012-01-17	3.99	4.21	3.80	4.15	14092
2012-01-18	4.01	4.14	3.95	4.09	2215
2012-01-19	3.97	4.06	3.90	3.90	10641
2012-01-20	3.99	4.04	3.87	4.04	6589
2012-01-23	4.01	4.05	3.93	4.04	18383
2012-01-24	4.04	4.20	4.02	4.02	4700
2012-01-25	4.00	4.03	3.93	3.96	10462
2012-01-26	4.01	4.01	3.94	4.00	3142
2012-01-27	3.99	4.00	3.87	3.92	10275
2012-01-30	3.78	3.93	3.77	3.92	16191
2012-01-31	3.85	3.95	3.84	3.93	4172
2012-02-01	3.91	3.92	3.87	3.87	3300
2012-02-02	3.87	3.91	3.80	3.89	12082
2012-02-03	3.89	3.95	3.77	3.87	37302
2012-02-06	3.87	3.94	3.68	3.90	7726
2012-02-07	3.88	3.91	3.82	3.82	4399
2012-02-08	3.84	3.95	3.84	3.87	10784
2012-02-09	3.92	3.95	3.82	3.92	6449
2012-02-10	3.82	3.91	3.82	3.90	8550
2012-02-13	3.95	4.95	3.92	4.78	314890
2012-02-14	4.98	5.22	4.38	4.56	163272
2012-02-15	4.53	4.70	4.25	4.42	52709
2012-02-16	4.30	4.58	4.06	4.55	38983
2012-02-17	4.51	5.07	4.37	4.75	132322
2012-02-21	5.25	6.15	5.00	6.15	296654
2012-02-22	6.16	6.36	5.79	5.91	146839
2012-02-23	5.94	6.12	5.76	6.12	52906
2012-02-24	5.98	6.45	5.98	6.23	96983
2012-02-27	6.30	6.50	5.70	6.19	107044
2012-02-28	6.19	6.19	5.40	5.60	114807
2012-02-29	5.62	5.65	5.25	5.27	59685
2012-03-01	5.25	5.69	5.00	5.47	107085
2012-03-02	5.50	5.51	5.20	5.35	48008
2012-03-05	5.35	5.40	5.07	5.29	33318
2012-03-06	5.12	5.13	4.77	4.85	65070
2012-03-07	4.89	5.25	4.76	5.18	29551
2012-03-08	5.27	5.38	5.00	5.19	31763
2012-03-09	5.16	5.30	5.06	5.16	22508
2012-03-12	5.10	5.11	4.90	5.04	7343
2012-03-13	4.99	5.26	4.90	5.15	29033
2012-03-14	5.14	5.27	5.10	5.10	36702
2012-03-15	5.05	5.27	4.88	4.98	38143
2012-03-16	4.96	5.25	4.96	5.19	25807
2012-03-19	5.14	5.28	4.99	5.20	17900
2012-03-20	5.07	5.07	4.93	5.05	12333
2012-03-21	4.98	5.13	4.95	5.05	3570
2012-03-22	4.98	5.03	4.81	4.96	24985
2012-03-23	5.00	5.50	5.00	5.29	26394
2012-03-26	5.37	5.40	5.27	5.27	10246
2012-03-27	5.28	5.42	5.28	5.36	15444
2012-03-28	5.40	5.40	5.30	5.30	25817
2012-03-29	5.22	5.28	4.99	5.01	16438
2012-03-30	4.92	5.17	4.80	5.00	13721
2012-04-02	5.14	5.20	4.90	5.00	28214
2012-04-03	5.03	5.23	4.80	4.97	37307
2012-04-04	5.00	5.00	4.75	4.75	21394
2012-04-05	4.93	4.93	4.35	4.50	40450
2012-04-09	4.43	4.43	4.06	4.14	208476
2012-04-10	4.09	4.40	4.09	4.27	17270
2012-04-11	4.26	4.39	4.26	4.31	4675
2012-04-12	4.40	4.50	4.35	4.48	15871
2012-04-13	4.48	4.48	4.35	4.41	3430
2012-04-16	4.36	4.48	4.06	4.16	25433
2012-04-17	4.11	4.31	4.08	4.14	26345
2012-04-18	4.08	4.25	4.05	4.12	11139
2012-04-19	4.16	4.19	4.05	4.05	3366
2012-04-20	4.05	4.20	4.05	4.17	9750
2012-04-23	4.08	4.40	4.05	4.24	27114
2012-04-24	4.32	4.39	4.14	4.26	19675
2012-04-25	4.30	4.35	4.18	4.35	24418
2012-04-26	4.36	4.86	4.35	4.70	127388
2012-04-27	4.85	4.85	4.52	4.70	44280
2012-04-30	4.70	4.85	4.36	4.85	23567
2012-05-01	4.78	4.85	4.57	4.80	29300
2012-05-02	4.67	4.95	4.67	4.90	45907
2012-05-03	4.86	4.92	4.57	4.57	38696
2012-05-04	4.57	4.79	4.35	4.79	26312
2012-05-07	4.67	4.96	4.60	4.75	84714
2012-05-08	4.68	4.70	4.55	4.66	33113
2012-05-09	4.51	4.70	4.45	4.56	10100
2012-05-10	4.67	4.77	4.51	4.67	10613
2012-05-11	4.53	4.75	4.33	4.45	20472
2012-05-14	4.35	4.51	4.32	4.50	20546
2012-05-15	4.50	5.00	4.35	4.76	142957
2012-05-16	4.80	4.90	4.65	4.71	38827
2012-05-17	4.62	5.10	4.60	4.69	119070
2012-05-18	4.75	5.07	4.71	4.92	42779
2012-05-21	4.89	4.95	4.54	4.73	29664
2012-05-22	4.66	4.84	4.58	4.75	16099
2012-05-23	4.72	4.87	4.54	4.74	25758
2012-05-24	4.74	4.74	4.49	4.56	22491
2012-05-25	4.63	4.82	4.57	4.75	19967
2012-05-29	4.78	4.79	4.67	4.74	8170
2012-05-30	4.72	4.78	4.72	4.78	10978
2012-05-31	4.75	4.78	4.66	4.66	8400
2012-06-01	4.56	4.88	4.56	4.65	18850
2012-06-04	4.63	4.68	4.36	4.65	33225
2012-06-05	4.56	4.74	4.56	4.67	12318
2012-06-06	4.70	4.80	4.52	4.77	37397
2012-06-07	4.77	4.95	4.41	4.93	27414
2012-06-08	4.84	4.94	4.67	4.87	8293
2012-06-11	4.79	4.90	4.70	4.70	10612
2012-06-12	4.70	4.98	4.70	4.97	75733
2012-06-13	4.98	5.15	4.93	5.06	14134
2012-06-14	4.97	5.35	4.97	5.20	51099
2012-06-15	5.25	5.25	4.95	5.12	34216
2012-06-18	5.03	5.03	4.84	4.84	31230
2012-06-19	4.83	4.90	4.61	4.80	22890
2012-06-20	4.79	4.79	4.62	4.75	3300
2012-06-21	4.69	4.74	4.56	4.57	14001
2012-06-22	4.61	4.83	4.56	4.56	39575
2012-06-25	4.57	4.57	4.33	4.37	28689
2012-06-26	4.44	4.47	4.37	4.37	5335
2012-06-27	4.43	4.57	4.39	4.47	7720
2012-06-28	4.50	4.50	4.35	4.50	3157
2012-06-29	4.52	4.57	4.51	4.56	6159
2012-07-02	4.55	4.55	4.30	4.48	6449
2012-07-03	4.45	4.76	4.42	4.46	25365
2012-07-05	4.51	4.59	4.48	4.58	1387
2012-07-06	4.54	4.54	4.51	4.51	810
2012-07-09	4.55	4.58	4.51	4.57	3500
2012-07-10	4.53	4.60	4.39	4.41	11273
2012-07-12	4.35	4.58	4.35	4.49	8300
2012-07-13	4.40	4.62	4.40	4.50	5280
2012-07-16	4.54	4.54	4.35	4.48	7528
2012-07-17	4.45	4.50	4.35	4.40	7233
2012-07-18	4.35	4.49	4.30	4.30	13889
2012-07-19	4.39	4.53	4.26	4.50	17162
2012-07-20	4.31	4.40	4.30	4.40	9150
2012-07-23	4.30	4.49	4.30	4.43	3751
2012-07-24	4.30	4.50	4.30	4.38	2620
2012-07-25	4.36	4.36	4.04	4.23	25853
2012-07-26	4.24	4.37	3.91	4.07	20396
2012-07-27	4.14	4.40	4.07	4.40	25709
2012-07-30	4.43	4.68	4.39	4.50	31678
2012-07-31	4.42	4.50	4.32	4.32	15145
2012-08-01	4.43	4.61	4.43	4.50	4150
2012-08-02	4.36	4.50	4.24	4.39	2326
2012-08-03	4.44	4.47	4.44	4.46	1400
2012-08-06	4.45	4.67	4.32	4.57	59700
2012-08-07	4.57	4.70	4.45	4.70	20763
2012-08-08	4.67	4.82	4.60	4.72	75665
2012-08-09	4.73	4.79	4.67	4.76	11552
2012-08-10	4.76	4.90	4.67	4.85	24265
2012-08-13	4.83	4.84	4.60	4.65	12300
2012-08-14	4.69	4.69	4.48	4.55	17943
2012-08-15	4.57	4.61	4.51	4.51	7043
2012-08-16	4.55	4.59	4.52	4.53	8730
2012-08-17	4.46	4.54	4.46	4.54	6399
2012-08-20	4.57	4.60	4.51	4.56	2865
2012-08-21	4.54	4.89	4.53	4.55	23101
2012-08-22	4.51	4.51	4.31	4.48	9166
2012-08-23	4.36	4.75	4.36	4.50	13105
2012-08-24	4.45	4.67	4.45	4.48	5825
2012-08-27	4.44	4.69	4.44	4.59	9580
2012-08-28	4.59	4.60	4.51	4.52	1896
2012-08-30	4.56	4.58	4.42	4.42	4040
2012-08-31	4.42	4.45	4.33	4.44	19355
2012-09-04	4.34	4.44	4.31	4.33	2300
2012-09-05	4.32	4.49	4.32	4.45	8200
2012-09-06	4.40	4.49	4.32	4.35	1770
2012-09-07	4.24	4.39	4.24	4.31	12100
2012-09-10	4.31	4.39	4.12	4.37	14791
2012-09-11	4.29	4.31	4.15	4.19	12196
2012-09-12	4.18	4.30	4.18	4.21	6520
2012-09-13	4.26	4.35	4.24	4.35	7710
2012-09-14	4.40	4.79	4.38	4.77	30593
2012-09-17	4.64	4.80	4.54	4.60	50895
2012-09-18	4.67	4.67	4.42	4.45	13015
2012-09-19	4.40	4.43	4.29	4.30	14201
2012-09-20	4.30	4.45	4.30	4.35	2081
2012-09-21	4.40	4.66	4.32	4.32	8491
2012-09-24	4.22	4.40	4.22	4.25	6480
2012-09-25	4.33	4.45	4.28	4.45	7242
2012-09-26	4.40	4.45	4.36	4.39	1781
2012-09-27	4.38	4.44	4.22	4.30	11712
2012-09-28	4.31	4.41	4.28	4.28	1920
2012-10-01	4.42	4.43	4.27	4.43	6088
2012-10-02	4.42	4.50	4.42	4.47	4790
2012-10-03	4.42	4.59	4.42	4.56	5187
2012-10-04	4.49	4.54	4.40	4.45	3350
2012-10-05	4.40	4.50	4.40	4.41	1763
2012-10-08	4.41	4.45	4.36	4.36	7947
2012-10-09	4.45	4.50	4.28	4.37	3500
2012-10-10	4.35	4.39	4.23	4.23	7205
2012-10-11	4.28	4.34	4.23	4.29	7445
2012-10-12	4.36	4.36	4.31	4.31	300
2012-10-15	4.42	4.42	4.29	4.29	720
2012-10-16	4.28	4.33	4.28	4.31	5810
2012-10-17	4.31	4.33	4.31	4.33	500
2012-10-18	4.23	4.40	4.23	4.29	3025
2012-10-19	4.29	4.30	4.06	4.16	8350
2012-10-22	4.13	4.21	4.10	4.15	13125
2012-10-23	4.10	4.13	4.06	4.06	11529
2012-10-24	4.30	4.30	4.12	4.25	4800
2012-10-25	4.23	4.27	4.06	4.09	13628
2012-10-26	4.06	4.17	4.03	4.17	9131
2012-10-31	4.03	4.23	3.93	4.23	7298
2012-11-01	4.07	4.14	3.97	3.97	15634
2012-11-02	3.95	4.05	3.90	3.90	9823
2012-11-05	3.90	3.98	3.90	3.98	4654
2012-11-06	3.88	4.01	3.88	4.01	4790
2012-11-07	4.00	4.00	3.79	4.00	27178
2012-11-08	3.95	4.02	3.95	3.95	6244
2012-11-09	3.96	4.02	3.90	4.00	13683
2012-11-12	3.92	4.00	3.75	3.99	6617
2012-11-13	3.90	3.98	3.75	3.87	6088
2012-11-14	4.02	4.02	3.83	3.87	5815
2012-11-15	3.98	4.00	3.88	3.91	3979
2012-11-16	3.99	3.99	3.82	3.90	3600
2012-11-19	3.98	4.00	3.85	3.99	2792
2012-11-20	4.00	4.03	3.87	3.89	2385
2012-11-21	3.85	4.03	3.85	4.03	7452
2012-11-23	4.04	4.04	4.04	4.04	300
2012-11-26	3.88	4.03	3.85	3.89	2040
2012-11-27	3.89	3.94	3.85	3.91	7430
2012-11-28	3.85	3.96	3.77	3.80	12249
2012-11-29	3.90	4.00	3.87	3.98	10875
2012-11-30	3.87	3.87	3.74	3.85	3415
2012-12-03	3.80	3.98	3.80	3.88	4018
2012-12-04	3.92	3.96	3.92	3.96	500
2012-12-05	3.95	3.95	3.85	3.93	1000
2012-12-06	3.97	3.97	3.85	3.85	5205
2012-12-07	3.77	3.88	3.76	3.88	8927
2012-12-10	3.89	3.89	3.69	3.75	7937
2012-12-11	3.75	3.86	3.75	3.75	2775
2012-12-12	3.90	4.10	3.80	4.02	46161
2012-12-13	3.90	4.12	3.90	4.11	6300
2012-12-14	3.96	4.03	3.92	3.99	14020
2012-12-17	4.04	4.04	4.00	4.01	3225
2012-12-18	3.91	4.03	3.91	4.00	5300
2012-12-19	4.00	4.05	4.00	4.02	6035
2012-12-20	4.00	4.04	4.00	4.00	340
2012-12-21	4.00	4.04	3.98	4.04	3686
2012-12-24	3.97	4.01	3.87	4.01	1428
2012-12-26	4.01	4.05	3.87	3.87	4804
2012-12-27	3.98	3.98	3.81	3.81	4207
2012-12-28	3.80	4.10	3.79	4.10	15338
2012-12-31	4.00	4.08	4.00	4.01	1245
2013-01-02	4.10	4.10	4.00	4.05	2665
2013-01-03	4.00	4.10	4.00	4.08	11428
2013-01-04	4.10	4.10	4.05	4.10	2439
2013-01-07	4.03	4.12	4.03	4.09	7569
2013-01-08	4.01	4.05	3.90	4.04	8266
2013-01-09	3.94	4.05	3.94	4.05	1541
2013-01-10	4.02	4.10	4.02	4.10	3450
2013-01-11	4.12	4.12	4.10	4.12	5308
2013-01-14	4.11	4.14	3.96	4.12	4488
2013-01-15	4.13	4.18	4.10	4.13	18362
2013-01-16	4.16	4.17	4.07	4.15	1093
2013-01-17	4.18	4.40	4.18	4.35	16205
2013-01-18	4.31	4.31	4.24	4.24	300
2013-01-22	4.18	4.37	4.16	4.16	6819
2013-01-23	4.37	4.39	4.12	4.18	6091
2013-01-24	4.25	4.36	4.14	4.35	2050
2013-01-25	4.15	4.22	4.12	4.12	1800
2013-01-28	4.26	4.26	4.09	4.20	2250
2013-01-29	4.19	4.39	4.19	4.38	6001
2013-01-30	4.32	4.48	4.31	4.48	16095
2013-01-31	4.42	4.47	4.26	4.27	4401
2013-02-01	4.30	4.39	4.28	4.29	6100
2013-02-04	4.30	4.38	4.29	4.38	1650
2013-02-05	4.47	4.50	4.22	4.23	4152
2013-02-06	4.28	4.28	4.15	4.18	6262
2013-02-07	4.25	4.32	4.15	4.20	3300
2013-02-08	4.31	4.47	4.20	4.26	3903
2013-02-11	4.38	4.38	4.23	4.23	1469
2013-02-12	4.27	4.48	4.27	4.42	5474
2013-02-13	4.40	4.40	4.35	4.35	4500
2013-02-14	4.43	4.43	4.36	4.36	15700
2013-02-15	4.37	4.48	4.33	4.33	52340
2013-02-19	4.36	4.44	4.30	4.34	17951
2013-02-20	4.35	4.41	4.32	4.34	33351
2013-02-21	4.33	4.40	4.30	4.36	4260
2013-02-22	4.36	4.40	4.26	4.26	7400
2013-02-25	4.25	4.39	4.20	4.20	12384
2013-02-26	4.17	4.29	4.16	4.20	6409
2013-02-27	4.16	4.28	4.16	4.27	2450
2013-02-28	4.27	4.28	4.21	4.28	1445
2013-03-01	4.28	4.28	4.20	4.23	2501
2013-03-04	4.20	4.27	4.15	4.20	9089
2013-03-05	4.29	4.29	4.16	4.21	5185
2013-03-06	4.20	4.21	4.20	4.20	6000
2013-03-07	4.20	4.36	4.16	4.16	17063
2013-03-08	4.16	4.20	4.02	4.16	5500
2013-03-11	4.24	4.25	4.24	4.25	200
2013-03-12	4.18	4.20	4.13	4.16	12300
2013-03-13	4.16	4.24	4.16	4.20	4463
2013-03-14	4.24	4.25	4.20	4.25	3575
2013-03-15	4.18	4.35	4.18	4.30	5505
2013-03-18	4.21	4.38	4.21	4.34	9850
2013-03-19	4.38	4.38	4.16	4.19	8187
2013-03-20	4.19	4.23	4.19	4.19	3225
2013-03-21	4.07	4.20	4.06	4.20	5612
2013-03-22	4.27	4.27	4.27	4.27	100
2013-03-25	4.20	4.23	4.17	4.18	2959
2013-03-26	4.25	4.30	4.25	4.28	3200
2013-03-27	4.28	4.32	4.19	4.19	1578
2013-03-28	4.16	4.30	4.16	4.19	806
2013-04-01	4.09	4.13	3.85	4.02	7793
2013-04-02	4.10	4.24	4.05	4.07	4622
2013-04-03	4.04	4.08	4.00	4.01	4711
2013-04-04	3.98	4.19	3.98	4.19	2430
2013-04-05	4.02	4.15	4.01	4.05	5900
2013-04-08	4.06	4.09	4.02	4.09	600
2013-04-09	4.04	4.11	4.03	4.08	3400
2013-04-10	4.19	4.20	4.08	4.18	2096
2013-04-11	4.19	4.19	4.19	4.19	250
2013-04-12	4.13	4.35	4.13	4.14	6818
2013-04-15	4.09	4.09	3.88	3.90	6330
2013-04-16	3.96	4.05	3.96	4.00	3152
2013-04-17	3.96	4.05	3.96	4.02	2000
2013-04-18	3.87	4.12	3.86	3.90	10550
2013-04-19	4.15	4.15	4.15	4.15	100
2013-04-22	4.13	4.13	3.98	4.07	3755
2013-04-23	4.04	4.13	3.99	3.99	8345
2013-04-24	4.02	4.06	4.02	4.05	2300
2013-04-25	4.06	4.14	4.02	4.14	2100
2013-04-26	4.02	4.14	4.02	4.03	1650
2013-04-29	4.08	4.10	4.02	4.02	1250
2013-04-30	4.07	4.09	4.07	4.09	200
2013-05-01	4.01	4.13	4.01	4.12	5799
2013-05-02	4.08	4.16	4.08	4.11	13747
2013-05-03	4.08	4.11	4.08	4.11	1500
2013-05-06	4.15	4.20	4.05	4.06	27963
2013-05-07	4.02	4.05	4.01	4.05	1000
2013-05-08	4.01	4.06	4.01	4.05	600
2013-05-09	4.07	4.24	4.06	4.20	3862
2013-05-10	4.14	4.14	4.10	4.10	375
2013-05-13	4.09	4.24	4.09	4.24	615
2013-05-14	4.05	4.05	4.05	4.05	500
2013-05-15	4.02	4.05	4.00	4.00	2830
2013-05-16	4.03	4.03	4.00	4.00	3485
2013-05-17	3.95	4.02	3.86	4.00	6817
2013-05-20	3.91	4.05	3.89	4.05	6858
2013-05-21	3.99	4.18	3.99	4.18	3822
2013-05-22	4.02	4.11	4.02	4.10	15163
2013-05-23	4.03	4.03	3.91	4.02	4644
2013-05-24	4.07	4.14	3.98	3.98	14331
2013-05-28	3.96	3.99	3.77	3.99	15539
2013-05-29	3.96	4.01	3.96	3.98	901
2013-05-30	3.99	4.07	3.93	4.03	7834
2013-05-31	3.97	4.18	3.97	4.05	15543
2013-06-03	4.05	4.14	4.01	4.13	3818
2013-06-04	4.13	4.16	3.95	3.95	3342
2013-06-05	4.02	4.02	3.96	4.00	3560
2013-06-07	4.02	4.02	4.02	4.02	140
2013-06-10	4.05	4.25	4.02	4.20	8610
2013-06-11	4.11	4.30	4.11	4.15	3925
2013-06-12	4.31	4.31	4.30	4.30	420
2013-06-13	4.28	4.28	3.96	4.17	12900
2013-06-17	4.03	4.25	4.03	4.25	5631
2013-06-18	4.26	4.39	4.26	4.33	25410
2013-06-19	4.22	4.35	4.22	4.33	2709
2013-06-20	4.13	4.13	4.12	4.13	4570
2013-06-21	4.26	4.26	4.26	4.26	152
2013-06-24	4.14	4.21	4.12	4.12	860
2013-06-25	4.09	4.14	4.09	4.10	6580
2013-06-26	4.06	4.07	4.01	4.01	1450
2013-06-27	3.97	4.12	3.95	4.02	9329
2013-07-01	4.14	4.15	4.14	4.15	1948
2013-07-02	4.03	4.25	4.03	4.25	600
2013-07-03	4.23	4.38	4.23	4.37	22227
2013-07-05	4.40	4.42	4.35	4.41	6000
2013-07-08	4.42	4.42	4.23	4.27	11100
2013-07-09	4.27	4.27	4.27	4.27	700
2013-07-10	4.26	4.35	4.25	4.35	5073
2013-07-11	4.26	4.26	4.26	4.26	3000
2013-07-12	4.26	4.26	4.25	4.25	2112
2013-07-15	4.25	4.39	4.25	4.39	5532
2013-07-16	4.29	4.36	4.25	4.35	7650
2013-07-17	4.36	4.36	4.31	4.31	2053
2013-07-18	4.37	4.42	4.32	4.40	15152
2013-07-19	4.28	4.29	4.25	4.25	2200
2013-07-22	4.25	4.30	4.18	4.30	12412
2013-07-23	4.38	4.40	4.18	4.29	3100
2013-07-24	4.29	4.30	4.26	4.26	6294
2013-07-25	4.25	4.30	4.24	4.30	9810
2013-07-26	4.30	4.30	4.30	4.30	6150
2013-07-29	4.25	4.46	4.25	4.45	23600
2013-07-30	4.45	5.00	4.42	4.42	35981
2013-07-31	4.47	4.66	4.33	4.33	13570
2013-08-01	4.44	4.56	4.34	4.41	3075
2013-08-02	4.55	4.58	4.40	4.50	5225
2013-08-05	4.44	4.50	4.44	4.50	587
2013-08-06	4.45	4.47	4.32	4.35	1503
2013-08-07	4.38	4.38	4.38	4.38	100
2013-08-08	4.36	4.60	4.28	4.37	26649
2013-08-09	4.41	4.50	4.29	4.45	7812
2013-08-12	4.36	4.45	4.34	4.45	4878
2013-08-13	4.50	4.50	4.35	4.40	6500
2013-08-14	4.45	4.45	4.40	4.45	1406
2013-08-15	4.37	4.45	4.35	4.36	3944
2013-08-16	4.35	4.44	4.35	4.42	2425
2013-08-19	4.37	4.74	4.35	4.63	51662
2013-08-20	4.58	4.68	4.38	4.40	3039
2013-08-21	4.44	4.44	4.40	4.41	6701
2013-08-22	4.42	4.42	4.40	4.41	2775
2013-08-23	4.35	4.43	4.32	4.42	20517
2013-08-26	4.37	4.41	4.34	4.35	1638
2013-08-27	4.39	4.75	4.39	4.70	52028
2013-08-28	4.75	4.92	4.67	4.75	95289
2013-08-29	4.55	4.75	4.45	4.45	32055
2013-08-30	4.45	4.45	4.25	4.36	36606
2013-09-03	4.40	4.48	4.33	4.35	15037
2013-09-04	4.29	4.36	4.23	4.25	24258
2013-09-05	4.24	4.29	4.18	4.28	18219
2013-09-06	4.29	4.59	4.22	4.39	51656
2013-09-09	4.40	4.46	4.25	4.30	21176
2013-09-10	4.21	4.23	4.07	4.16	35620
2013-09-11	4.19	4.26	4.16	4.16	10920
2013-09-12	4.08	4.24	4.06	4.21	25351
2013-09-13	4.12	4.42	4.10	4.42	17093
2013-09-16	4.39	4.39	4.17	4.25	16664
2013-09-17	4.19	4.30	4.19	4.25	7580
2013-09-18	4.25	4.25	4.21	4.23	3705
2013-09-19	4.20	4.26	4.19	4.19	4909
2013-09-20	4.19	4.30	4.16	4.30	7341
2013-09-23	4.16	4.27	4.14	4.14	10832
2013-09-24	4.11	4.20	4.10	4.18	6480
2013-09-25	4.15	4.21	4.15	4.20	2855
2013-09-26	4.12	4.24	4.12	4.22	1650
2013-09-27	4.15	4.21	4.15	4.16	2400
2013-09-30	4.15	4.22	4.10	4.17	23068
2013-10-01	4.29	4.98	4.28	4.88	147087
2013-10-02	4.85	5.24	4.73	5.06	63526
2013-10-03	5.13	5.32	4.85	5.21	33169
2013-10-04	5.28	5.32	5.05	5.28	41865
2013-10-07	5.32	5.32	5.15	5.19	16501
2013-10-08	5.28	5.28	4.98	5.16	19904
2013-10-09	5.20	5.20	5.00	5.16	27997
2013-10-10	5.21	5.21	5.02	5.17	21704
2013-10-11	5.15	5.70	5.15	5.58	60180
2013-10-14	5.63	5.89	5.59	5.75	56527
2013-10-15	5.70	5.70	5.48	5.48	27875
2013-10-16	5.60	5.70	5.35	5.51	18392
2013-10-17	5.59	5.85	5.32	5.77	84250
2013-10-18	5.69	5.82	5.55	5.66	31993
2013-10-21	5.57	5.61	5.37	5.43	37680
2013-10-22	5.50	5.59	5.14	5.56	14900
2013-10-23	5.56	5.65	5.31	5.42	10574
2013-10-24	5.43	5.50	5.43	5.49	5235
2013-10-25	5.49	5.54	5.35	5.40	21422
2013-10-28	5.35	5.49	5.35	5.39	1917
2013-10-29	5.35	5.49	5.30	5.47	12698
2013-10-30	5.44	5.49	5.32	5.32	2238
2013-10-31	5.30	5.40	5.20	5.34	32314
2013-11-01	5.28	5.48	5.16	5.34	2957
2013-11-04	5.10	5.38	5.06	5.11	3950
2013-11-05	5.23	5.25	4.92	5.20	15175
2013-11-06	5.21	5.32	5.16	5.21	1000
2013-11-07	5.25	5.42	4.97	5.32	7332
2013-11-08	5.06	5.17	5.06	5.10	8108
2013-11-11	5.42	5.42	5.28	5.28	325
2013-11-12	5.06	5.16	5.02	5.02	970
2013-11-13	5.03	5.55	5.03	5.10	28552
2013-11-14	5.16	5.16	4.94	5.05	15115
2013-11-15	5.20	5.20	4.93	5.15	3187
2013-11-18	5.09	5.11	5.02	5.10	9325
2013-11-19	5.10	5.12	4.95	4.97	9740
2013-11-20	4.98	5.03	4.92	4.99	20476
2013-11-21	5.07	5.08	5.07	5.08	1089
2013-11-22	5.12	5.12	5.02	5.02	1638
2013-11-25	5.03	5.10	4.95	5.04	11700
2013-11-26	5.10	5.13	4.80	4.84	4990
2013-11-27	4.89	4.93	4.81	4.88	8102
2013-11-29	4.94	4.94	4.84	4.92	3550
2013-12-02	4.91	4.91	4.90	4.90	600
2013-12-03	5.02	5.02	5.00	5.00	1161
2013-12-04	4.95	5.03	4.80	4.84	3388
2013-12-05	4.86	4.86	4.52	4.75	4633
2013-12-06	4.56	4.95	4.56	4.87	3400
2013-12-09	4.77	4.81	4.76	4.80	1781
2013-12-10	4.76	4.80	4.68	4.80	448
2013-12-11	4.89	4.89	4.69	4.88	581
2013-12-12	4.90	4.90	4.71	4.75	4250
2013-12-13	4.74	4.91	4.61	4.61	6974
2013-12-16	4.80	4.85	4.76	4.81	2268
2013-12-17	4.80	5.19	4.71	5.19	9137
2013-12-18	4.97	5.13	4.71	5.04	5668
2013-12-19	5.00	5.14	4.98	5.14	18490
2013-12-20	5.08	5.13	4.95	5.13	1652
2013-12-23	5.13	5.25	4.94	5.19	13992
2013-12-24	5.14	5.15	5.14	5.15	1950
2013-12-26	5.14	5.17	5.10	5.17	7784
2013-12-27	5.18	5.18	5.08	5.08	1273
2013-12-30	5.06	5.10	4.95	5.09	7814
2013-12-31	5.02	5.15	4.97	5.05	7014
2014-01-02	5.10	5.15	5.05	5.05	1360
2014-01-03	5.04	5.08	5.01	5.04	774
2014-01-06	4.98	5.13	4.96	5.13	3163
2014-01-07	5.05	5.25	5.05	5.18	10875
2014-01-08	5.14	5.22	5.14	5.22	444
2014-01-09	5.25	5.25	5.09	5.09	5241
2014-01-10	5.10	5.11	5.05	5.08	747
2014-01-13	5.05	5.05	4.86	4.92	13608
2014-01-14	4.87	5.19	4.86	4.97	6891
2014-01-15	5.01	5.13	5.01	5.04	2418
2014-01-16	5.05	5.25	5.05	5.23	3838
2014-01-17	5.45	5.65	5.30	5.48	37151
2014-01-21	5.48	5.50	5.40	5.49	4484
2014-01-22	5.55	5.55	5.52	5.54	3749
2014-01-23	5.55	5.55	5.48	5.54	3926
2014-01-24	5.54	5.58	5.46	5.46	8890
2014-01-27	5.55	5.56	5.34	5.48	13964
2014-01-28	5.48	5.52	5.09	5.47	7383
2014-01-29	5.48	5.80	5.47	5.57	28126
2014-01-30	5.70	5.70	5.54	5.69	4543
2014-01-31	5.55	5.79	5.51	5.63	20090
2014-02-03	5.60	5.75	5.20	5.52	19929
2014-02-04	5.46	5.62	5.46	5.54	4387
2014-02-05	5.69	5.69	5.44	5.44	2528
2014-02-06	5.44	5.60	5.41	5.60	11507
2014-02-07	6.21	6.40	5.61	5.99	154966
2014-02-10	6.12	6.19	5.80	5.96	50389
2014-02-11	5.94	6.14	5.85	6.00	21522
2014-02-12	6.02	6.09	5.93	6.05	12903
2014-02-13	6.05	7.15	6.03	6.95	89114
2014-02-14	7.08	7.08	6.65	6.88	59708
2014-02-18	6.99	7.00	6.79	6.94	43788
2014-02-19	7.00	7.00	6.79	6.81	14151
2014-02-20	6.90	6.90	6.77	6.78	21151
2014-02-21	6.88	6.88	6.79	6.87	37460
2014-02-24	6.95	7.10	6.90	7.08	69950
2014-02-25	7.15	7.15	6.91	7.15	11362
2014-02-26	6.92	7.09	6.76	6.96	12879
2014-02-27	7.03	7.03	6.83	6.83	30152
2014-02-28	6.75	6.95	6.75	6.84	6666
2014-03-03	6.79	7.00	6.75	6.76	11223
2014-03-04	6.96	6.96	6.76	6.79	6759
2014-03-05	6.84	6.84	6.50	6.58	12893
2014-03-06	6.60	6.86	6.52	6.69	9344
2014-03-07	6.64	6.75	6.54	6.57	3327
2014-03-10	6.64	6.89	6.25	6.73	81561
2014-03-11	6.44	6.89	6.42	6.69	28208
2014-03-12	6.62	6.95	6.31	6.76	79200
2014-03-13	6.64	6.72	6.45	6.55	54201
2014-03-14	6.53	6.69	6.40	6.49	21450
2014-03-17	6.27	6.64	6.27	6.45	7993
2014-03-18	6.38	6.60	6.38	6.51	3694
2014-03-19	6.54	6.60	6.54	6.59	3431
2014-03-20	6.64	6.80	6.52	6.79	4984
2014-03-21	6.83	6.84	6.44	6.44	65631
2014-03-24	6.43	6.56	6.40	6.40	8045
2014-03-25	6.56	6.56	6.56	6.56	558
2014-03-26	6.50	6.55	6.30	6.30	16733
2014-03-27	6.35	6.79	6.35	6.79	60256
2014-03-28	6.77	6.84	6.55	6.65	18735
2014-03-31	6.69	6.83	6.03	6.22	29929
2014-04-01	6.18	6.30	6.15	6.15	10633
2014-04-02	6.06	6.15	6.00	6.08	20928
2014-04-03	6.02	6.17	6.02	6.15	5035
2014-04-04	6.15	6.18	6.12	6.17	2142
2014-04-07	6.17	6.17	5.99	5.99	1350
2014-04-08	5.99	6.09	5.91	5.91	20268
2014-04-09	5.86	6.07	5.83	6.02	18017
2014-04-10	5.86	5.98	5.82	5.86	4890
2014-04-11	5.98	5.98	5.77	5.82	5621
2014-04-14	5.73	5.82	5.70	5.71	2723
2014-04-15	5.73	5.73	5.40	5.70	12383
2014-04-16	5.80	5.93	5.55	5.75	6120
2014-04-17	5.75	5.92	5.71	5.92	2900
2014-04-21	5.82	5.89	5.69	5.69	5987
2014-04-22	5.63	5.72	5.57	5.58	5020
2014-04-23	5.52	5.55	5.49	5.49	7510
2014-04-24	5.49	5.49	5.39	5.40	8654
2014-04-25	5.25	5.27	5.15	5.27	3576
2014-04-28	5.19	5.23	5.17	5.17	6125
2014-04-29	5.15	5.36	5.08	5.27	21238
2014-04-30	5.31	5.33	5.16	5.33	3233
2014-05-01	5.34	5.34	5.15	5.34	5090
2014-05-02	5.22	5.22	5.12	5.19	8720
2014-05-05	5.19	5.26	5.19	5.26	1045
2014-05-06	5.19	5.28	5.14	5.14	10388
2014-05-07	5.11	5.65	5.11	5.42	18141
2014-05-08	5.26	5.49	5.26	5.40	3304
2014-05-09	5.15	5.42	5.15	5.40	2809
2014-05-12	5.17	5.35	5.17	5.34	2626
2014-05-13	5.28	5.45	5.28	5.33	4863
2014-05-14	5.31	5.70	5.31	5.70	16197
2014-05-15	5.50	5.61	5.31	5.36	15069
2014-05-16	5.26	5.38	5.17	5.22	4164
2014-05-19	5.21	5.35	5.21	5.25	1883
2014-05-20	5.43	5.43	5.21	5.21	3455
2014-05-21	5.21	5.21	5.14	5.16	1164
2014-05-22	5.11	5.34	5.11	5.32	6301
2014-05-23	5.33	5.33	5.32	5.32	415
2014-05-27	5.35	5.62	5.35	5.62	6639
2014-05-28	5.45	5.63	5.45	5.60	585
2014-05-29	5.43	5.63	5.41	5.63	2686
2014-05-30	5.58	5.60	5.41	5.45	3362
2014-06-02	5.44	5.55	5.41	5.41	1277
2014-06-03	5.37	5.42	5.25	5.25	2524
2014-06-04	5.14	5.24	5.06	5.06	17057
2014-06-05	5.03	5.16	5.03	5.07	6324
2014-06-06	5.08	5.24	5.08	5.24	2917
2014-06-09	5.18	5.30	5.18	5.30	5613
2014-06-10	5.22	5.29	5.17	5.29	771
2014-06-11	5.19	5.59	5.19	5.59	10870
2014-06-12	5.70	5.90	5.63	5.83	44263
2014-06-13	5.90	6.10	5.76	5.80	63743
2014-06-16	5.68	5.79	5.55	5.61	7257
2014-06-17	5.85	5.85	5.31	5.43	18257
2014-06-18	5.40	5.85	5.40	5.75	31182
2014-06-19	5.76	5.90	5.64	5.72	22329
2014-06-20	5.53	5.67	5.45	5.45	19950
2014-06-23	5.30	5.58	5.29	5.46	7617
2014-06-24	5.27	5.50	5.19	5.45	8887
2014-06-25	5.31	5.47	5.31	5.36	2230
2014-06-26	5.31	5.98	5.30	5.85	94848
2014-06-27	5.93	6.00	5.79	5.79	11241
2014-06-30	5.98	5.98	5.71	5.78	1625
2014-07-01	5.67	5.78	5.40	5.46	10377
2014-07-02	5.58	5.58	5.40	5.40	4340
2014-07-03	5.40	5.52	5.40	5.52	1310
2014-07-07	5.43	5.49	5.33	5.38	5016
2014-07-08	5.43	5.53	5.30	5.40	14489
2014-07-09	5.43	5.48	5.43	5.45	1800
2014-07-10	5.45	5.63	5.45	5.51	7360
2014-07-11	5.64	5.64	5.37	5.39	4660
2014-07-14	5.33	5.40	5.30	5.31	7256
2014-07-16	5.30	5.34	5.30	5.31	8600
2014-07-17	5.32	5.38	5.32	5.38	618
2014-07-18	5.33	5.53	5.30	5.40	11297
2014-07-21	5.43	5.45	5.42	5.45	1300
2014-07-22	5.68	5.86	5.59	5.83	26647
2014-07-23	5.92	5.92	5.75	5.84	4814
2014-07-24	5.82	5.82	5.65	5.82	29344
2014-07-25	5.73	5.74	5.59	5.60	23719
2014-07-28	5.78	5.80	5.78	5.80	1620
2014-07-29	5.84	5.84	5.63	5.68	10349
2014-07-30	5.68	5.79	5.59	5.69	6743
2014-07-31	5.68	5.68	5.43	5.43	5206
2014-08-01	5.46	5.74	5.38	5.64	20608
2014-08-04	5.83	5.83	5.41	5.44	7748
2014-08-05	5.36	5.55	5.36	5.42	25807
2014-08-06	5.49	5.51	5.33	5.33	6362
2014-08-07	5.35	5.35	5.10	5.10	8931
2014-08-08	5.23	5.23	5.08	5.08	16016
2014-08-11	5.13	5.13	5.08	5.08	7359
2014-08-12	5.07	5.13	5.07	5.11	4784
2014-08-13	5.10	5.12	5.08	5.12	3548
2014-08-14	5.10	5.13	5.09	5.09	916
2014-08-15	5.09	5.10	5.09	5.09	1355
2014-08-18	5.08	5.13	5.00	5.00	11421
2014-08-19	4.95	5.08	4.95	5.01	4627
2014-08-20	5.01	5.06	5.01	5.06	721
2014-08-21	5.07	5.07	5.01	5.07	410
2014-08-22	5.00	5.18	5.00	5.18	45074
2014-08-25	5.11	5.14	5.01	5.14	6527
2014-08-26	5.07	5.14	5.07	5.09	7956
2014-08-27	5.07	5.07	5.07	5.07	250
2014-08-28	5.09	5.09	5.06	5.06	3426
2014-08-29	5.03	5.10	5.00	5.00	1977
2014-09-02	5.00	5.06	5.00	5.00	606
2014-09-03	5.03	5.09	5.02	5.09	11813
2014-09-04	5.08	5.08	4.90	4.97	19281
2014-09-05	5.00	5.00	4.95	4.97	3160
2014-09-08	5.07	5.07	4.90	4.90	13033
2014-09-09	4.91	4.91	4.60	4.60	20383
2014-09-10	4.64	4.78	4.42	4.70	23638
2021-01-27	20.00	20.10	19.90	20.01	5268670
2021-01-28	20.04	20.25	20.01	20.25	480795
2021-01-29	20.25	20.38	20.08	20.33	365680
2021-02-01	20.37	20.37	20.22	20.32	334388
2021-02-02	20.37	20.38	20.21	20.25	201946
2021-02-03	20.26	20.40	20.23	20.30	303008
2021-02-04	20.31	20.47	20.25	20.45	423297
2021-02-05	20.45	20.45	20.27	20.33	234897
2021-02-08	20.35	20.42	20.28	20.42	192696
2021-02-09	20.42	20.47	20.35	20.41	315603
2021-02-10	20.46	20.46	20.30	20.39	218186
2021-02-11	20.40	20.48	20.27	20.40	199333
2021-02-12	20.40	20.50	20.35	20.50	208881
2021-02-16	20.50	20.64	20.36	20.59	316209
2021-02-17	20.57	20.65	20.43	20.65	319916
2021-02-18	20.64	20.75	20.55	20.75	196845
2021-02-19	20.80	20.97	20.67	20.92	237214
2021-02-22	20.92	20.99	20.75	20.91	186490
2021-02-23	20.90	20.90	20.51	20.80	200593
2021-02-24	20.65	20.95	20.61	20.90	172820
2021-02-25	20.90	20.91	20.75	20.85	205035
2021-02-26	20.90	20.90	20.64	20.85	131565
2021-03-01	20.90	20.91	20.71	20.83	157660
2021-03-02	20.40	20.65	20.15	20.57	192928
2021-03-03	20.45	20.45	20.09	20.16	377947
2021-03-04	20.06	20.15	20.00	20.07	221700
2021-03-05	20.06	20.19	20.01	20.15	202885
2021-03-08	20.09	20.16	20.00	20.00	154623
2021-03-09	20.06	20.07	20.00	20.00	181232
2021-03-10	20.10	20.10	20.00	20.03	266099
2021-03-11	20.07	20.07	20.01	20.06	120454
2021-03-12	20.03	20.18	20.01	20.15	161724
2021-03-15	20.15	20.24	20.05	20.10	210093
2021-03-16	20.15	20.15	20.00	20.07	216742
2021-03-17	20.05	20.11	19.97	20.02	269203
2021-03-18	20.00	20.09	19.95	20.03	189907
2021-03-19	19.98	20.20	19.95	20.19	199684
2021-03-22	20.14	20.20	20.02	20.10	147390
2021-03-23	20.20	20.20	20.00	20.01	164925
2021-03-24	20.02	20.11	20.00	19.92	164182
2021-03-25	19.92	20.00	19.86	19.93	188307
2021-03-26	19.98	20.03	19.93	20.00	312542
2021-03-29	20.02	20.03	19.98	19.99	204395
2021-03-30	20.00	20.12	19.98	20.06	243603
2021-03-31	20.09	20.15	20.00	20.07	283524
2021-04-01	20.15	20.18	20.08	20.09	190258
2021-04-05	20.14	20.34	20.11	20.24	345826
2021-04-06	20.28	20.32	20.24	20.28	208509
2021-04-07	20.39	20.48	20.32	20.42	166512
2021-04-08	20.49	20.50	20.35	20.30	257949
2021-04-09	20.40	20.50	20.23	20.45	154928
2021-04-12	20.42	20.47	20.36	20.40	149923
2021-04-13	20.37	20.72	20.35	20.60	153020
2021-04-14	20.52	20.80	20.52	20.80	154868
2021-04-15	20.84	20.84	20.46	20.63	198622
2021-04-16	20.66	20.71	20.50	20.59	296502
2021-04-19	20.60	20.60	20.30	20.33	212183
2021-04-20	20.34	20.42	20.21	20.28	174385
2021-04-21	20.31	20.43	20.29	20.42	183475
2021-04-22	20.45	20.65	20.39	20.52	247004
2021-04-23	20.45	20.65	20.45	20.58	120589
2021-04-26	20.60	20.69	20.57	20.60	132131
2021-04-27	20.60	20.73	20.60	20.66	151003
2021-04-28	20.75	20.75	20.50	20.55	283838
2021-04-29	20.64	20.77	20.58	20.74	109758
2021-04-30	20.73	20.94	20.60	20.81	163763
2021-05-03	20.95	21.00	20.77	20.83	319845
2021-05-04	20.83	20.96	20.66	20.93	208113
2021-05-05	21.00	20.90	20.75	20.88	114156
2021-05-06	20.78	20.90	20.72	20.82	228156
2021-05-07	20.83	21.00	20.83	21.00	211698
2021-05-10	20.96	21.00	20.76	20.84	221457
2021-05-11	20.68	20.82	20.62	20.58	282882
2021-05-12	20.58	20.62	20.33	20.43	188291
2021-05-13	20.47	20.70	20.21	20.21	309418
2021-05-14	20.30	20.70	20.30	20.41	226955
2021-05-17	20.55	20.94	20.38	20.45	302415
2021-05-18	20.52	20.87	20.40	20.77	208378
2021-05-19	20.73	20.82	20.56	20.64	200769
2021-05-20	20.65	20.65	20.55	20.56	174675
2021-05-21	20.57	20.65	20.53	20.55	201527
2021-05-24	20.60	20.77	20.41	20.45	477149
2021-05-25	20.50	20.58	20.40	20.43	321669
2021-05-26	20.44	20.53	20.41	20.53	667849
2021-05-27	20.55	21.18	20.43	21.18	1465912
2021-05-28	21.10	21.46	21.10	21.19	513082
2021-06-01	21.31	21.46	21.26	21.32	313728
2021-06-02	21.40	21.54	21.11	21.38	355630
2021-06-03	21.31	21.35	21.14	21.28	203371
2021-06-04	21.33	21.37	21.20	21.31	184604
2021-06-07	21.70	22.13	21.70	21.95	1461194
2021-06-08	21.95	21.99	21.75	21.83	910229
2021-06-09	22.01	22.20	21.81	21.75	811406
2021-06-10	21.80	21.96	21.70	21.70	432028
2021-06-11	21.90	21.94	21.70	21.90	326823
2021-06-14	22.17	22.17	21.70	21.78	501883
2021-06-15	21.82	21.94	21.78	21.89	316474
2021-06-16	21.95	21.96	21.80	21.89	194571
2021-06-17	21.81	21.87	21.70	21.76	176095
2021-06-18	21.70	21.81	21.19	21.25	466375
2021-06-21	21.47	21.70	21.19	21.31	290926
2021-06-22	21.32	21.35	21.10	21.14	278837
2021-06-23	21.25	21.43	21.14	21.29	334444
2021-06-24	21.48	21.60	21.35	21.54	191618
2021-06-25	21.59	21.73	21.54	21.58	201313
2021-06-28	21.62	21.77	21.60	21.74	229495
2021-06-29	21.65	21.95	21.65	21.86	242037
2021-06-30	21.90	23.24	21.75	23.18	1354393
2021-07-01	22.88	22.90	22.25	22.25	665841
2021-07-02	22.34	22.34	22.14	22.20	152981
2021-07-06	22.29	22.35	21.95	22.03	225921
2021-07-07	22.11	22.24	21.97	22.01	147686
2021-07-08	21.83	22.18	21.83	21.92	217049
2021-07-09	21.95	22.18	21.86	21.96	170840
2021-07-12	21.80	22.22	21.76	21.91	404354
2021-07-13	21.89	22.15	21.75	22.11	238761
2021-07-14	22.02	22.11	21.79	22.01	268073
2021-07-15	21.99	21.99	21.66	21.84	224765
2021-07-16	21.76	22.10	21.70	21.70	682013
2021-07-19	21.53	21.90	21.50	21.74	214959
2021-07-20	21.82	21.95	21.75	21.90	147037
2021-07-21	21.96	22.10	21.83	22.02	259850
2021-07-22	22.04	22.04	21.82	21.95	178523
2021-07-23	22.10	22.10	21.99	22.08	118412
2021-07-26	22.08	22.15	22.01	22.04	177533
2021-07-27	22.00	22.00	21.60	21.81	181582
2021-07-28	21.86	21.86	21.63	21.70	184283
2021-07-29	21.75	21.86	21.42	21.58	354704
2021-07-30	21.50	21.66	21.34	21.48	183243
2021-08-02	21.56	21.73	21.45	21.57	136467
2021-08-03	21.70	21.74	21.43	21.49	206141
2021-08-04	21.53	21.63	21.47	21.58	126487
2021-08-05	21.55	21.63	21.46	21.52	160650
2021-08-06	21.61	21.68	21.43	21.48	169524
2021-08-09	21.57	21.85	21.55	21.66	136817
2021-08-10	21.73	21.77	21.49	21.45	184779
2021-08-11	21.51	21.59	21.48	21.49	117992
2021-08-12	21.53	21.61	21.49	21.58	103062
2021-08-13	21.61	21.71	21.46	21.51	143143
2021-08-16	21.50	21.59	21.43	21.46	149846
2021-08-17	21.48	21.52	21.08	21.09	275722
2021-08-18	21.11	21.32	21.00	21.04	252866
2021-08-19	21.02	21.14	21.00	21.02	222971
2021-08-20	21.15	21.30	21.06	21.17	116678
2021-08-23	21.28	21.45	21.11	21.22	283650
2021-08-24	21.33	21.33	21.14	21.16	165715
2021-08-25	21.20	21.46	21.20	21.43	171408
2021-08-26	21.43	21.53	21.32	21.45	134216
2021-08-27	21.52	21.68	21.45	21.55	230873
2021-08-30	21.70	21.83	21.55	21.63	198991
2021-08-31	21.60	21.77	21.55	21.66	159669
2021-09-01	21.75	21.84	21.67	21.75	207973
2021-09-02	21.75	21.84	21.71	21.80	182719
2021-09-03	21.80	22.00	21.70	21.81	280292
2021-09-07	21.89	22.00	21.25	21.45	333683
2021-09-08	21.45	21.73	21.35	21.62	332747
2021-09-09	21.56	21.62	21.41	21.34	221898
2021-09-10	21.45	21.45	21.19	21.30	165672
2021-09-13	21.41	21.60	21.24	21.32	232407
2021-09-14	21.35	21.42	21.06	21.09	328455
2021-09-15	21.10	21.21	21.08	21.12	324849
2021-09-16	21.15	21.20	21.05	21.18	128194
2021-09-17	21.13	21.21	21.00	21.01	388702
2021-09-20	20.91	20.94	20.54	20.63	634950
2021-09-21	20.70	20.80	20.56	20.70	487566
2021-09-22	20.76	21.11	20.76	21.07	294306
2021-09-23	20.90	21.05	20.90	21.05	328116
2021-09-24	20.90	20.99	20.83	20.88	235218
2021-09-27	20.71	20.83	20.46	20.52	429764
2021-09-28	20.40	20.55	20.23	20.45	479535
2021-09-29	20.49	20.74	20.49	20.71	258945
2021-09-30	20.73	21.09	20.73	20.98	393535
2021-10-01	21.08	21.14	20.85	20.91	255979
2021-10-04	21.04	21.36	21.00	21.26	285088
2021-10-05	21.41	21.61	21.26	21.59	200901
2021-10-06	21.67	21.67	21.54	21.65	259548
2021-10-07	21.70	21.75	21.65	21.54	161547
2021-10-08	21.64	21.69	21.18	21.32	115881
2021-10-11	21.33	21.57	21.22	21.56	113564
2021-10-12	21.46	21.47	21.10	21.46	176693
2021-10-13	21.40	21.60	21.22	21.53	134821
2021-10-14	21.60	21.72	21.23	21.23	149277
2021-10-15	21.25	21.64	21.25	21.55	130165
2021-10-18	21.50	21.80	21.37	21.47	175899
2021-10-19	21.60	21.63	21.28	21.30	93502
2021-10-20	21.33	21.42	21.22	21.37	110424
2021-10-21	21.35	21.38	21.05	21.06	133582
2021-10-22	21.05	21.14	21.04	21.09	133844
2021-10-25	21.16	21.24	21.02	21.05	146830
2021-10-26	21.05	21.12	20.91	20.93	168183
2021-10-27	20.91	20.99	20.73	20.78	208980
2021-10-28	20.78	20.86	20.65	20.72	244174
2021-10-29	20.66	20.80	20.66	20.78	153865
2021-11-01	20.88	20.99	20.71	20.79	211174
2021-11-02	20.77	20.86	20.73	20.78	123760
2021-11-03	20.78	20.80	20.68	20.78	199715
2021-11-04	20.75	20.82	20.72	20.77	157918
2021-11-05	20.85	20.90	20.76	20.82	169905
2021-11-08	20.89	20.98	20.82	20.97	146536
2021-11-09	20.96	21.04	20.79	20.72	211038
2021-11-10	20.72	20.77	20.62	20.68	188398
2021-11-11	20.71	20.74	20.61	20.64	188176
2021-11-12	20.60	20.69	20.55	20.61	182709
2021-11-15	20.61	20.68	20.55	20.58	190950
2021-11-16	20.67	20.69	20.48	20.49	232575
2021-11-17	20.50	20.64	20.45	20.54	253252
2021-11-18	20.50	20.54	20.41	20.51	174215
2021-11-19	20.48	20.71	20.41	20.45	225618
2021-11-22	20.50	20.60	20.43	20.43	192263
2021-11-23	20.44	20.48	20.22	20.29	254069
2021-11-24	20.33	20.33	20.18	20.20	220147
2021-11-26	20.10	20.25	20.10	20.25	132552
2021-11-29	20.30	20.40	20.19	20.32	185730
2021-11-30	20.26	20.34	20.10	20.27	204878
2021-12-01	20.35	20.38	20.24	20.33	186552
2021-12-02	20.33	20.40	20.26	20.33	154095
2021-12-03	20.33	20.33	20.05	20.19	222240
2021-12-06	20.45	20.70	20.35	20.56	398940
2021-12-07	20.70	20.75	20.40	20.46	396414
2021-12-08	20.46	20.54	20.37	20.50	164666
2021-12-09	20.51	20.70	20.39	20.48	445798
2021-12-10	20.51	20.70	20.40	20.14	286613
2021-12-13	20.16	20.16	19.69	19.78	672711
2021-12-14	19.76	19.78	19.29	19.53	603339
2021-12-15	19.53	19.59	19.27	19.35	622963
2021-12-16	19.37	19.62	19.26	19.44	504493
2021-12-17	19.40	19.65	19.20	19.52	841235
2021-12-20	19.39	19.52	19.19	19.35	636837
2021-12-21	19.49	19.49	19.21	19.32	750510
2021-12-22	19.30	19.38	19.24	19.32	1214105
2021-12-23	19.30	19.53	19.30	19.53	509130
2021-12-27	19.58	19.65	19.35	19.49	906742
2021-12-28	19.50	19.50	19.36	19.42	834997
2021-12-29	19.37	19.52	19.31	19.49	928623
2021-12-30	19.43	19.55	19.38	19.41	672559
2021-12-31	19.42	19.59	19.35	19.56	885891
2022-01-03	19.66	19.84	19.49	19.78	354383
2022-01-04	19.83	19.88	19.56	19.65	339333
2022-01-05	19.66	19.81	19.33	19.41	488243
2022-01-06	19.45	19.58	19.37	19.45	331596
2022-01-07	19.47	19.64	19.46	19.51	215017
2022-01-10	19.37	19.50	19.18	19.34	703571
2022-01-11	19.32	19.43	19.22	19.16	544995
2022-01-12	19.22	19.28	19.15	19.23	402751
2022-01-13	19.25	19.27	19.16	19.20	436098
2022-01-14	19.20	19.24	18.86	19.05	598215
2022-01-18	19.04	19.23	18.96	19.13	559614
2022-01-19	19.15	19.22	18.98	19.12	379842
2022-01-20	19.21	19.31	18.92	18.96	423410
2022-01-21	18.96	19.07	18.65	18.78	501984
2022-01-24	18.68	18.69	18.00	18.65	885283
2022-01-25	18.43	18.84	18.29	18.59	385844
2022-01-26	18.63	18.82	18.56	18.63	454873
2022-01-27	18.67	18.88	18.46	18.50	431816
2022-01-28	18.57	18.58	18.13	18.47	638238
2022-01-31	18.50	18.51	18.33	18.42	360562
2022-02-01	18.46	18.80	18.36	18.70	358231
2022-02-02	18.71	18.88	18.65	18.83	396596
2022-02-03	18.64	18.79	18.51	18.65	215729
2022-02-04	18.57	18.63	18.04	18.14	1313485
2022-02-07	18.17	18.35	17.93	18.24	517030
2022-02-08	18.24	18.34	18.19	18.22	284694
2022-02-09	18.28	18.40	18.04	18.05	531193
2022-02-10	18.00	18.28	17.90	17.95	508399
2022-02-11	17.90	18.02	17.76	17.79	607140
2022-02-14	17.80	17.84	17.54	17.56	870054
2022-02-15	17.56	17.65	17.43	17.49	725973
2022-02-16	17.48	17.65	17.35	17.47	591559
2022-02-17	17.47	17.57	17.29	17.31	689066
2022-02-18	17.35	17.49	17.24	17.37	523610
2022-02-22	17.25	17.29	17.09	17.14	673303
2022-02-23	17.13	17.26	16.96	17.03	532682
2022-02-24	16.83	17.27	16.79	17.19	555809
2022-02-25	17.15	17.66	17.13	17.31	511324
2022-02-28	17.33	17.59	17.26	17.49	528289
2022-03-01	17.47	17.58	17.39	17.49	409173
2022-03-02	17.57	17.84	17.56	17.72	552332
2022-03-03	17.77	17.84	17.55	17.64	410704
2022-03-04	17.68	17.72	17.40	17.53	298992
2022-03-07	17.50	17.50	17.18	17.25	417027
2022-03-08	17.23	17.38	17.07	17.24	397124
2022-03-09	17.30	17.35	17.08	17.01	299686
2022-03-10	16.97	17.07	15.93	16.52	1194678
2022-03-11	16.68	16.78	16.30	16.36	626510
2022-03-14	16.29	16.36	15.91	15.97	970634
2022-03-15	16.00	16.34	16.00	16.14	365832
2022-03-16	16.24	16.69	16.21	16.50	509569
2022-03-17	16.39	16.74	16.36	16.64	454696
2022-03-18	16.64	16.81	16.57	16.70	450607
2022-03-21	16.76	16.90	16.51	16.55	362976
2022-03-22	16.55	16.72	16.53	16.59	229343
2022-03-23	16.58	16.79	16.49	16.65	220965
2022-03-24	16.65	16.79	16.47	16.57	387391
2022-03-25	16.52	16.59	16.32	16.39	364885
2022-03-28	16.34	16.51	16.34	16.39	381006
2022-03-29	16.47	16.70	16.47	16.53	489299
2022-03-30	16.46	16.95	16.46	16.71	372507
2022-03-31	16.71	17.10	16.71	16.99	608233
2022-04-01	17.09	17.23	17.00	17.11	259272
2022-04-04	17.14	17.45	17.12	17.35	441854
2022-04-05	17.42	17.47	17.21	17.28	426341
2022-04-06	17.20	17.38	17.11	17.24	422313
2022-04-07	17.29	17.40	17.21	17.15	368246
2022-04-08	17.09	17.11	16.64	16.83	383269
2022-04-11	16.77	16.81	16.31	16.56	467495
2022-04-12	16.61	16.78	16.51	16.72	309061
2022-04-13	16.63	17.00	16.51	16.58	383236
2022-04-14	16.76	16.76	16.30	16.33	474441
2022-04-18	16.30	16.45	16.15	16.23	414400
2022-04-19	16.21	16.54	16.21	16.34	278106
2022-04-20	16.38	16.66	16.25	16.48	356408
2022-04-21	16.57	16.74	16.32	16.46	352531
2022-04-22	16.40	16.55	16.21	16.42	253500
2022-04-25	16.41	16.51	16.14	16.39	398413
2022-04-26	16.39	16.50	16.17	16.18	367293
2022-04-27	16.13	16.28	16.13	16.17	288712
2022-04-28	16.17	16.22	16.07	16.17	438607
2022-04-29	16.14	16.21	15.93	15.97	401055
2022-05-02	16.00	16.24	15.65	15.83	508921
2022-05-03	15.93	16.21	15.91	16.00	536415
2022-05-04	15.99	16.16	15.79	16.14	533342
2022-05-05	15.87	15.99	15.73	15.78	409698
2022-05-06	15.70	15.83	15.50	15.71	425902
2022-05-09	15.61	15.71	15.31	15.36	573220
2022-05-10	15.47	15.47	15.16	15.13	825972
2022-05-11	15.10	15.30	15.00	15.01	524779
2022-05-12	14.85	14.93	14.52	14.77	828505
2022-05-13	14.90	15.05	14.71	14.98	454096
2022-05-16	14.92	15.15	14.91	14.93	328867
2022-05-17	15.00	15.53	14.92	15.32	781607
2022-05-18	15.34	15.41	14.91	15.03	502715
2022-05-19	14.97	15.15	14.97	15.01	360387
2022-05-20	15.09	15.25	14.90	15.02	294640
2022-05-23	15.10	15.15	14.91	15.05	499055
2022-05-24	15.00	15.09	14.75	15.04	481661
2022-05-25	15.05	15.28	15.01	15.19	542862
2022-05-26	15.20	15.48	15.20	15.45	583942
2022-05-27	15.61	15.70	15.48	15.63	376979
2022-05-31	15.63	15.87	15.48	15.76	365338
2022-06-01	15.86	15.90	15.38	15.60	404736
2022-06-02	15.59	15.90	15.41	15.78	598614
2022-06-03	15.82	15.89	15.43	15.54	361913
2022-06-06	15.55	15.64	15.31	15.38	404428
2022-06-07	15.29	15.49	15.20	15.45	442219
2022-06-08	15.50	15.54	15.26	15.39	350494
2022-06-09	15.33	15.49	15.10	15.00	535901
2022-06-10	14.91	14.91	14.69	14.85	497183
2022-06-13	14.68	14.68	13.89	14.04	1413650
2022-06-14	14.10	14.22	13.83	13.93	1028157
2022-06-15	14.02	14.35	13.93	14.27	774167
2022-06-16	14.08	14.08	13.67	13.74	716413
2022-06-17	13.81	14.04	13.65	13.67	433973
2022-06-21	13.77	14.09	13.70	13.73	773986
2022-06-22	13.64	13.97	13.64	13.71	566185
2022-06-23	13.81	13.93	13.72	13.87	587081
2022-06-24	13.94	14.19	13.88	14.10	490498
2022-06-27	14.18	14.45	14.08	14.45	714372
2022-06-28	14.45	14.45	14.03	14.12	654608
2022-06-29	14.15	14.15	13.83	13.91	637937
2022-06-30	13.83	14.06	13.71	13.85	1094875
2022-07-01	13.86	14.28	13.86	14.25	460542
2022-07-05	14.30	14.49	14.18	14.44	886565
2022-07-06	14.48	14.51	14.32	14.46	612456
2022-07-07	14.52	14.63	14.29	14.42	619132
2022-07-08	14.39	14.47	14.30	14.39	347034
2022-07-11	14.44	14.57	14.14	14.26	514323
2022-07-12	14.36	14.60	14.35	14.47	684781
2022-07-13	14.40	14.49	14.27	14.49	388648
2022-07-14	14.33	14.38	14.12	14.30	394068
2022-07-15	14.45	14.59	14.33	14.52	623405
2022-07-18	14.64	14.69	14.37	14.45	603600
2022-07-19	14.59	14.76	14.50	14.54	692327
2022-07-20	14.64	14.73	14.41	14.68	617215
2022-07-21	14.71	14.71	14.50	14.66	515814
2022-07-22	14.75	14.88	14.60	14.73	288125
2022-07-25	14.70	15.12	14.69	14.87	405133
2022-07-26	14.93	15.09	14.80	14.98	466213
2022-07-27	15.12	15.25	15.00	15.25	441756
2022-07-28	15.37	15.39	15.12	15.39	582213
2022-07-29	15.39	15.56	15.25	15.45	477188
2022-08-01	15.48	15.86	15.38	15.66	563288
2022-08-02	15.76	15.76	15.57	15.72	390335
2022-08-03	15.75	15.81	15.46	15.51	389635
2022-08-04	15.59	15.61	15.34	15.49	306392
2022-08-05	15.46	15.52	15.30	15.42	298379
2022-08-08	15.42	15.59	15.41	15.46	442143
2022-08-09	15.52	15.53	15.32	15.32	350254
2022-08-10	15.48	15.52	15.41	15.41	325630
2022-08-11	15.49	15.59	15.40	15.41	377461
2022-08-12	15.54	15.60	15.35	15.60	336622
2022-08-15	15.55	15.61	15.31	15.59	532011
2022-08-16	15.59	15.65	15.36	15.46	491874
2022-08-17	15.40	15.40	15.07	15.19	508577
2022-08-18	15.19	15.58	15.19	15.42	318281
2022-08-19	15.30	15.33	15.08	15.28	237166
2022-08-22	15.20	15.22	14.96	15.21	338839
2022-08-23	15.15	15.47	15.10	15.37	228963
2022-08-24	15.42	15.57	15.35	15.51	241546
2022-08-25	15.50	15.67	15.44	15.59	300129
2022-08-26	15.63	15.63	15.16	15.26	318055
2022-08-29	15.23	15.33	15.12	15.23	280752
2022-08-30	15.31	15.35	14.95	15.08	336218
2022-08-31	15.09	15.17	14.81	14.90	279590
2022-09-01	14.88	14.88	14.51	14.76	549315
2022-09-02	14.90	15.05	14.79	14.86	463978
2022-09-06	14.88	14.90	14.56	14.61	423308
2022-09-07	14.65	14.88	14.64	14.72	304361
2022-09-08	14.77	15.38	14.75	14.62	428513
2022-09-09	14.81	14.95	14.77	14.86	252022
2022-09-12	15.06	15.11	14.91	15.05	297771
2022-09-13	14.88	15.01	14.60	14.66	464023
2022-09-14	14.75	14.95	14.63	14.86	235606
2022-09-15	14.78	14.87	14.44	14.46	486800
2022-09-16	14.36	14.54	14.25	14.42	451292
2022-09-19	14.30	14.46	14.18	14.25	462075
2022-09-20	14.17	14.24	14.02	14.05	527790
2022-09-21	14.14	14.22	13.98	14.11	385168
2022-09-22	14.10	14.10	13.92	14.00	373455
2022-09-23	13.96	14.01	13.67	13.82	813472
2022-09-26	13.78	13.97	13.38	13.41	595251
2022-09-27	13.59	13.87	13.55	13.76	694083
2022-09-28	13.90	14.20	13.64	13.83	488604
2022-09-29	13.71	13.71	13.31	13.34	507972
2022-09-30	13.38	13.58	13.16	13.19	1166069
2022-10-03	13.43	13.94	13.31	13.47	527396
2022-10-04	13.67	14.19	13.64	14.04	826458
2022-10-05	13.97	14.24	13.65	14.08	392622
2022-10-06	14.14	14.24	13.80	13.95	313530
2022-10-07	13.84	13.97	13.30	13.44	455080
2022-10-10	13.33	13.37	13.22	13.26	496608
2022-10-11	13.29	13.72	13.20	13.36	395443
2022-10-12	13.35	13.53	13.27	13.28	176061
2022-10-13	13.07	13.43	13.02	13.29	348538
2022-10-14	13.40	13.41	12.98	13.03	508891
2022-10-17	13.19	13.29	12.88	12.93	547307
2022-10-18	13.07	13.26	12.99	13.19	396731
2022-10-19	13.04	13.30	12.96	13.03	474299
2022-10-20	13.00	13.19	12.88	12.96	476928
2022-10-21	12.99	13.14	12.81	13.02	534124
2022-10-24	13.16	13.24	13.00	13.21	558329
2022-10-25	13.35	13.50	13.23	13.27	556040
2022-10-26	13.23	13.45	13.17	13.32	524171
2022-10-27	13.44	13.51	13.29	13.41	288018
2022-10-28	13.42	13.47	13.19	13.27	752147
2022-10-31	13.30	13.45	13.07	13.27	1356505
2022-11-01	13.45	13.45	13.13	13.43	506917
2022-11-02	13.48	13.90	13.36	13.51	784591
2022-11-03	13.40	13.54	13.30	13.43	454951
2022-11-04	13.51	13.63	13.42	13.42	370785
2022-11-07	13.50	13.70	13.40	13.64	464000
2022-11-08	13.71	14.09	13.67	13.84	547664
2022-11-09	13.87	14.00	13.72	13.73	311898
2022-11-10	14.05	14.26	13.90	14.23	551813
2022-11-11	14.25	14.40	14.02	14.32	549089
2022-11-14	14.25	14.29	14.05	14.14	419192
2022-11-15	14.27	14.37	13.96	14.01	417963
2022-11-16	14.05	14.40	14.00	14.36	319013
2022-11-17	14.19	14.33	13.92	13.93	379897
2022-11-18	13.95	14.31	13.93	13.94	371615
2022-11-21	13.98	14.08	13.54	13.60	520691
2022-11-22	13.69	13.99	13.65	13.83	477042
2022-11-23	13.93	14.47	13.69	14.30	804553
2022-11-25	14.31	14.64	14.22	14.39	260975
2022-11-28	14.37	14.56	14.26	14.44	826347
2022-11-29	14.35	14.51	14.26	14.44	503326
2022-11-30	14.44	14.83	14.37	14.77	627682
2022-12-01	14.98	15.01	14.80	14.90	471287
2022-12-02	14.89	15.06	14.82	14.90	378751
2022-12-05	14.90	14.92	14.74	14.85	465368
2022-12-06	15.26	15.42	14.92	15.03	1264422
2022-12-07	15.08	15.43	15.06	15.37	903781
2022-12-08	15.35	15.48	15.17	15.25	834346
2022-12-09	15.25	15.39	14.95	14.97	659655
2022-12-12	15.10	15.34	15.10	15.32	1340596
2022-12-13	15.59	15.72	15.20	14.37	1937467
2022-12-14	14.15	14.44	13.99	14.10	1181386
2022-12-15	13.99	14.13	13.48	13.99	1472417
2022-12-16	13.83	13.87	13.32	13.38	1309424
2022-12-19	13.40	13.40	12.92	12.99	1408223
2022-12-20	12.94	13.09	12.75	12.82	1698696
2022-12-21	12.91	13.18	12.76	12.78	1289010
2022-12-22	12.84	13.00	12.76	12.96	1089959
2022-12-23	12.87	13.24	12.79	13.20	1385653
2022-12-27	13.09	13.23	12.87	13.22	1672206
2022-12-28	13.10	13.29	12.78	12.82	1375842
2022-12-29	12.88	12.97	12.73	12.80	1395133
2022-12-30	12.82	12.93	12.77	12.77	1135698
2023-01-03	12.91	13.14	12.82	13.08	455686
2023-01-04	13.20	13.37	13.20	13.35	597082
2023-01-05	13.35	13.35	13.25	13.31	443438
2023-01-06	13.40	13.59	13.35	13.52	556548
2023-01-09	13.61	13.75	13.55	13.62	643059
2023-01-10	13.63	13.74	13.57	13.74	448457
2023-01-11	13.82	13.89	13.73	13.69	470077
2023-01-12	13.84	13.86	13.47	13.55	772159
2023-01-13	13.53	13.74	13.50	13.68	457348
2023-01-17	13.74	13.87	13.68	13.85	433390
2023-01-18	13.89	13.94	13.75	13.76	486411
2023-01-19	13.76	13.76	13.62	13.65	323791
2023-01-20	13.70	13.78	13.64	13.77	413790
2023-01-23	13.90	13.90	13.81	13.85	647934
2023-01-24	13.90	14.00	13.85	13.93	584122
2023-01-25	13.93	13.99	13.85	13.99	442228
2023-01-26	14.08	14.16	14.05	14.10	485169
2023-01-27	14.11	14.25	14.10	14.16	575874
2023-01-30	14.18	14.30	14.11	14.14	583399
2023-01-31	14.28	14.28	14.16	14.25	420886
2023-02-01	14.30	14.32	14.18	14.30	559562
2023-02-02	14.37	14.62	14.36	14.42	544804
2023-02-03	14.35	14.57	14.34	14.35	526837
2023-02-06	14.35	14.40	14.21	14.24	450560
2023-02-07	14.30	14.37	14.27	14.36	461841
2023-02-08	14.36	14.40	14.25	14.26	393623
2023-02-09	14.26	14.33	14.18	14.05	472919
2023-02-10	14.10	14.15	13.96	14.13	360752
2023-02-13	14.15	14.17	13.95	14.09	417685
2023-02-14	14.05	14.14	13.97	14.01	355919
2023-02-15	14.05	14.05	13.93	14.01	332355
2023-02-16	13.97	14.01	13.85	13.90	298152
2023-02-17	13.82	13.89	13.75	13.75	440284
2023-02-21	13.75	13.78	13.40	13.40	694702
2023-02-22	13.51	13.64	13.44	13.55	363865
2023-02-23	13.65	13.76	13.60	13.68	472920
2023-02-24	13.60	13.74	13.51	13.70	509883
2023-02-27	13.83	13.86	13.73	13.76	502755
2023-02-28	13.83	13.90	13.63	13.72	385983
2023-03-01	13.76	13.81	13.57	13.60	367992
2023-03-02	13.50	13.60	13.38	13.38	745171
2023-03-03	13.44	13.47	13.32	13.36	440081
2023-03-06	13.38	13.44	13.30	13.35	420700
2023-03-07	13.35	13.40	13.27	13.33	324825
2023-03-08	13.40	13.40	13.25	13.28	428575
2023-03-09	13.28	13.32	12.95	12.88	590232
2023-03-10	12.90	12.92	12.69	12.76	1117347
2023-03-13	12.61	12.72	12.30	12.34	964536
2023-03-14	12.48	12.63	12.41	12.54	525091
2023-03-15	12.30	12.44	12.20	12.27	840803
2023-03-16	12.26	12.85	12.20	12.76	739768
2023-03-17	12.68	12.71	12.43	12.43	456670
2023-03-20	12.43	12.79	12.43	12.58	484163
2023-03-21	12.65	12.76	12.54	12.73	284433
2023-03-22	12.65	12.86	12.52	12.64	359425
2023-03-23	12.74	12.76	12.59	12.62	280428
2023-03-24	12.62	12.71	12.50	12.63	346697
2023-03-27	12.64	12.74	12.50	12.51	345759
2023-03-28	12.56	12.56	12.24	12.29	860189
2023-03-29	12.45	12.45	12.22	12.30	505301
2023-03-30	12.46	12.46	12.28	12.44	500064
2023-03-31	12.46	12.49	12.32	12.40	1059308
2023-04-03	12.54	12.65	12.44	12.49	452387
2023-04-04	12.62	12.86	12.56	12.66	563353
2023-04-05	12.70	12.81	12.67	12.75	234388
2023-04-06	12.81	12.85	12.63	12.70	302605
2023-04-10	12.70	12.80	12.64	12.69	238966
2023-04-11	12.83	12.94	12.72	12.77	413707
2023-04-12	12.91	12.91	12.66	12.73	260329
2023-04-13	12.73	12.89	12.71	12.83	328235
2023-04-14	12.78	12.84	12.71	12.73	312025
2023-04-17	12.81	12.82	12.58	12.70	289098
2023-04-18	12.77	12.78	12.56	12.58	284459
2023-04-19	12.59	12.68	12.36	12.50	434465
2023-04-20	12.37	12.61	12.31	12.38	378425
2023-04-21	12.40	12.65	12.38	12.55	393539
2023-04-24	12.55	12.76	12.55	12.63	229752
2023-04-25	12.60	12.69	12.46	12.48	379555
2023-04-26	12.50	12.62	12.48	12.54	238785
2023-04-27	12.55	12.68	12.54	12.66	189755
2023-04-28	12.70	12.77	12.56	12.73	267209
2023-05-01	12.76	12.81	12.70	12.74	306239
2023-05-02	12.78	12.94	12.54	12.76	540444
2023-05-03	12.75	12.90	12.72	12.85	334576
2023-05-04	12.80	12.89	12.65	12.69	314470
2023-05-05	12.85	13.20	12.85	13.13	1202298
2023-05-08	13.25	13.31	13.12	13.18	531759
2023-05-09	13.21	13.26	13.13	13.05	360975
2023-05-10	13.11	13.16	12.90	13.01	424051
2023-05-11	12.99	13.03	12.85	12.95	290722
2023-05-12	12.94	12.99	12.81	12.90	299486
2023-05-15	12.90	13.00	12.82	12.85	394323
2023-05-16	12.91	12.94	12.81	12.86	308660
2023-05-17	12.88	12.92	12.80	12.84	301554
2023-05-18	12.88	12.91	12.75	12.79	266985
2023-05-19	12.80	12.80	12.66	12.67	307888
2023-05-22	12.67	12.84	12.63	12.69	237556
2023-05-23	12.75	12.76	12.66	12.69	252177
2023-05-24	12.59	12.66	12.47	12.51	380607
2023-05-25	12.53	12.62	12.46	12.49	207951
2023-05-26	12.54	12.71	12.48	12.61	290845
2023-05-30	12.67	12.77	12.46	12.53	514337
2023-05-31	12.55	12.65	12.54	12.60	255924
2023-06-01	12.70	12.86	12.65	12.78	434155
2023-06-02	12.99	13.05	12.85	12.98	566549
2023-06-05	13.02	13.11	12.97	12.98	523216
2023-06-06	13.10	13.15	13.02	13.07	410955
2023-06-07	13.19	13.23	13.04	13.10	463970
2023-06-08	13.10	13.22	13.05	12.97	456658
2023-06-09	12.92	12.96	12.82	12.90	325744
2023-06-12	12.92	12.96	12.84	12.93	337863
2023-06-13	12.93	12.94	12.74	12.78	437954
2023-06-14	12.77	12.89	12.71	12.78	322388
2023-06-15	12.84	13.04	12.70	13.01	462511
2023-06-16	13.15	13.15	12.93	13.01	282646
2023-06-20	13.07	13.10	12.93	13.00	428151
2023-06-21	12.95	13.08	12.95	13.03	294905
2023-06-22	13.01	13.10	12.94	12.98	261891
2023-06-23	12.95	13.11	12.92	13.01	296781
2023-06-26	13.00	13.05	12.96	13.04	349104
2023-06-27	13.05	13.06	12.93	13.02	313021
2023-06-28	13.05	13.07	12.92	13.07	224860
2023-06-29	12.99	13.07	12.96	12.98	247291
2023-06-30	13.10	13.15	13.01	13.06	361456
2023-07-03	13.15	13.22	13.14	13.18	232820
2023-07-05	13.21	13.25	13.16	13.19	362175
2023-07-06	13.14	13.18	12.98	13.09	283960
2023-07-07	13.05	13.20	13.03	13.13	335763
2023-07-10	13.18	13.22	13.14	13.18	348435
2023-07-11	13.24	13.25	13.10	13.08	347530
2023-07-12	13.17	13.18	13.06	13.10	498220
2023-07-13	13.17	13.18	13.10	13.14	634343
2023-07-14	13.14	13.17	13.05	13.12	486186
2023-07-17	13.13	13.17	13.05	13.09	365570
2023-07-18	13.11	13.24	13.09	13.19	302288
2023-07-19	13.25	13.25	13.16	13.20	299566
2023-07-20	13.22	13.22	13.13	13.14	358878
2023-07-21	13.20	13.24	13.03	13.11	480653
2023-07-24	13.10	13.20	13.08	13.19	417844
2023-07-25	13.15	13.22	13.13	13.17	336127
2023-07-26	13.19	13.20	13.05	13.05	377562
2023-07-27	13.08	13.11	12.95	12.95	416098
2023-07-28	12.97	13.08	12.97	13.08	322147
2023-07-31	13.08	13.12	13.05	13.10	421805
2023-08-01	13.08	13.12	12.97	13.00	477841
2023-08-02	12.99	13.04	12.92	13.04	463440
2023-08-03	13.00	13.05	12.95	13.00	376353
2023-08-04	13.05	13.08	12.99	13.06	512293
2023-08-07	13.09	13.19	13.08	13.15	822182
2023-08-08	13.12	13.19	13.06	13.09	520028
2023-08-09	13.13	13.16	13.08	12.98	826850
2023-08-10	12.99	13.03	12.95	12.97	408734
2023-08-11	12.95	12.98	12.91	12.93	252728
2023-08-14	12.94	12.95	12.87	12.90	339912
2023-08-15	12.90	12.90	12.81	12.84	240908
2023-08-16	12.85	12.91	12.72	12.74	410830
2023-08-17	12.73	12.75	12.51	12.56	507472
2023-08-18	12.47	12.62	12.40	12.53	307899
2023-08-21	12.59	12.61	12.45	12.46	432648
2023-08-22	12.52	12.54	12.39	12.39	363548
2023-08-23	12.45	12.62	12.43	12.56	479342
2023-08-24	12.58	12.58	12.51	12.54	165341
2023-08-25	12.56	12.60	12.50	12.56	271583
2023-08-28	12.57	12.61	12.51	12.54	212840
2023-08-29	12.58	12.71	12.55	12.66	260016
2023-08-30	12.68	12.74	12.52	12.57	420147
2023-08-31	12.60	12.60	12.51	12.55	371244
2023-09-01	12.66	12.78	12.61	12.76	623378
2023-09-05	12.87	12.91	12.75	12.76	628912
2023-09-06	12.78	12.79	12.74	12.75	407116
2023-09-07	12.75	12.79	12.69	12.59	327649
2023-09-08	12.58	12.66	12.57	12.62	269052
2023-09-11	12.62	12.64	12.39	12.39	539085
2023-09-12	12.38	12.52	12.37	12.52	383418
2023-09-13	12.55	12.60	12.42	12.47	407949
2023-09-14	12.50	12.54	12.45	12.48	307089
2023-09-15	12.49	12.49	12.38	12.41	471505
2023-09-18	12.37	12.46	12.37	12.40	410050
2023-09-19	12.43	12.49	12.33	12.35	375840
2023-09-20	12.35	12.40	12.26	12.28	406883
2023-09-21	12.20	12.21	12.08	12.16	535967
2023-09-22	12.22	12.25	12.11	12.16	404943
2023-09-25	12.14	12.15	11.98	12.02	389371
2023-09-26	12.02	12.06	11.90	11.90	534224
2023-09-27	11.94	11.98	11.89	11.92	401589
2023-09-28	11.93	11.98	11.86	11.89	606564
2023-09-29	11.93	11.98	11.86	11.88	637006
2023-10-02	11.89	11.92	11.68	11.69	819098
2023-10-03	11.66	11.90	11.55	11.56	875926
2023-10-04	11.60	11.81	11.58	11.74	838204
2023-10-05	11.78	11.79	11.60	11.60	425667
2023-10-06	11.54	11.70	11.51	11.67	524900
2023-10-09	11.67	11.81	11.65	11.73	415989
2023-10-10	11.72	11.82	11.67	11.56	474141
2023-10-11	11.63	11.70	11.53	11.56	423149
2023-10-12	11.56	11.62	11.31	11.33	571282
2023-10-13	11.37	11.43	11.02	11.17	798808
2023-10-16	11.22	11.22	10.97	11.02	747150
2023-10-17	10.99	11.02	10.83	10.88	860808
2023-10-18	10.86	11.01	10.86	10.95	478596
2023-10-19	10.95	11.04	10.72	10.80	632946
2023-10-20	10.71	10.83	10.65	10.75	605186
2023-10-23	10.67	10.94	10.66	10.85	475961
2023-10-24	10.84	11.00	10.84	10.91	409791
2023-10-25	10.91	10.96	10.68	10.73	787748
2023-10-26	10.69	10.82	10.68	10.68	444968
2023-10-27	10.74	10.80	10.67	10.74	455040
2023-10-30	10.77	10.95	10.76	10.87	629292
2023-10-31	10.85	10.99	10.81	10.94	621355
2023-11-01	11.04	11.45	11.02	11.40	677744
2023-11-02	11.52	11.83	11.52	11.77	887156
2023-11-03	11.85	12.04	11.79	11.91	850011
2023-11-06	12.04	12.04	11.90	11.94	670606
2023-11-07	12.01	12.02	11.91	12.00	531008
2023-11-08	12.00	12.15	11.93	12.05	515543
2023-11-09	12.15	12.15	11.67	11.57	751739
2023-11-10	11.66	11.66	11.41	11.51	460293
2023-11-13	11.43	11.43	11.22	11.32	526442
2023-11-14	11.48	11.74	11.42	11.49	926127
2023-11-15	11.46	11.81	11.46	11.73	706629
2023-11-16	11.73	11.90	11.72	11.89	654355
2023-11-17	12.01	12.08	11.96	12.05	480580
2023-11-20	12.05	12.10	11.97	12.07	356434
2023-11-21	12.09	12.09	11.86	11.95	437019
2023-11-22	11.95	12.05	11.90	11.97	379661
2023-11-24	11.95	12.06	11.90	12.04	128720
2023-11-27	12.05	12.17	11.96	12.01	602763
2023-11-28	12.10	12.11	11.90	11.98	485289
2023-11-29	11.99	12.08	11.93	11.99	740859
2023-11-30	12.03	12.14	11.96	12.14	404600
2023-12-01	12.15	12.41	12.15	12.33	672381
2023-12-04	12.30	12.49	12.29	12.48	973210
2023-12-05	12.50	12.50	12.39	12.44	614812
2023-12-06	12.50	12.54	12.03	12.14	974897
2023-12-07	12.18	12.25	12.08	12.08	770239
2023-12-08	12.02	12.09	11.94	12.07	549906
2023-12-11	12.00	12.08	11.83	11.87	782429
2023-12-12	11.82	12.02	11.77	11.98	726230
2023-12-13	11.96	12.21	11.90	12.19	631383
2023-12-14	12.25	12.42	12.12	12.17	1052888
2023-12-15	12.20	12.26	12.08	12.13	504755
2023-12-18	12.10	12.17	11.97	12.03	805445
2023-12-19	12.01	12.08	11.91	12.00	934154
2023-12-20	12.00	12.06	11.88	11.91	834410
2023-12-21	11.98	12.10	11.91	11.94	783238
2023-12-22	11.94	12.02	11.91	11.96	865785
2023-12-26	12.00	12.17	11.98	12.09	745683
2023-12-27	12.09	12.18	12.01	12.07	953762
2023-12-28	12.08	12.25	12.04	12.10	842703
2023-12-29	12.07	12.24	12.03	12.24	1303899
2024-01-02	12.21	12.41	12.16	12.40	717656
2024-01-03	12.42	12.50	12.36	12.47	781829
2024-01-04	12.39	12.45	12.21	12.36	809394
2024-01-05	12.37	12.64	12.36	12.63	1425639
2024-01-08	12.69	12.87	12.69	12.86	1046040
2024-01-09	12.85	12.90	12.83	12.87	643587
2024-01-10	12.86	12.96	12.86	12.79	754382
2024-01-11	12.78	12.84	12.67	12.81	502149
2024-01-12	12.87	12.90	12.77	12.87	443633
2024-01-16	12.85	12.87	12.71	12.75	402954
2024-01-17	12.70	12.75	12.60	12.63	505336
2024-01-18	12.69	12.69	12.41	12.54	758416
2024-01-19	12.59	12.59	12.38	12.56	628731
2024-01-22	12.63	12.77	12.63	12.75	458966
2024-01-23	12.75	12.80	12.70	12.79	366536
2024-01-24	12.80	12.92	12.80	12.88	337357
2024-01-25	12.88	12.95	12.86	12.91	361633
2024-01-26	12.92	12.98	12.92	12.96	503565
2024-01-29	12.99	13.03	12.96	13.01	429266
2024-01-30	13.04	13.05	12.99	13.02	427239
2024-01-31	13.06	13.07	12.96	13.00	405928
2024-02-01	13.01	13.14	13.01	13.13	605169
2024-02-02	13.04	13.12	12.96	13.12	446610
2024-02-05	13.12	13.14	13.05	13.14	688297
2024-02-06	13.17	13.20	13.14	13.19	575194
2024-02-07	13.20	13.23	13.14	13.23	693923
2024-02-08	13.22	13.23	13.10	13.01	527467
2024-02-09	13.02	13.06	12.96	12.98	421969
2024-02-12	12.97	12.99	12.89	12.97	380998
2024-02-13	12.85	12.94	12.78	12.90	453304
2024-02-14	12.87	12.94	12.82	12.88	340598
2024-02-15	12.95	12.95	12.88	12.92	308756
2024-02-16	12.90	12.90	12.82	12.83	331733
2024-02-20	12.83	12.91	12.80	12.87	289235
2024-02-21	12.92	13.01	12.88	12.98	372087
2024-02-22	13.01	13.06	12.93	12.97	435671
2024-02-23	12.99	13.00	12.91	12.98	315556
2024-02-26	12.94	12.99	12.84	12.91	461189
2024-02-27	12.88	12.98	12.88	12.95	228027
2024-02-28	13.00	13.07	12.95	13.00	266784
2024-02-29	13.04	13.12	13.02	13.11	399869
2024-03-01	13.15	13.16	13.03	13.09	463544
2024-03-04	13.09	13.22	13.09	13.21	558169
2024-03-05	13.20	13.24	13.14	13.17	384113
2024-03-06	13.20	13.24	13.17	13.22	346511
2024-03-07	13.22	13.23	13.20	13.07	374682
2024-03-08	13.10	13.20	13.04	13.07	438508
2024-03-11	13.05	13.09	13.04	13.05	306699
2024-03-12	13.05	13.08	12.98	13.06	388869
2024-03-13	13.10	13.10	12.89	12.90	586445
2024-03-14	12.95	12.95	12.74	12.76	551743
2024-03-15	12.78	12.85	12.77	12.80	348727
2024-03-18	12.81	12.86	12.79	12.83	368031
2024-03-19	12.86	12.95	12.83	12.91	490153
2024-03-20	12.95	12.95	12.81	12.84	430230
2024-03-21	12.85	13.09	12.81	13.02	610821
2024-03-22	13.05	13.12	12.89	13.04	461078
2024-03-25	13.09	13.10	12.98	13.01	259410
2024-03-26	13.06	13.12	13.01	13.12	394072
2024-03-27	13.15	13.15	13.08	13.10	285696
2024-03-28	13.12	13.24	13.10	13.17	976106
2024-04-01	13.25	13.27	13.15	13.20	547256
2024-04-02	13.15	13.24	13.12	13.19	494421
2024-04-03	13.15	13.23	13.15	13.21	480306
2024-04-04	13.25	13.26	13.20	13.20	522548
2024-04-05	13.21	13.24	13.16	13.17	351267
2024-04-08	13.21	13.21	13.12	13.18	669522
2024-04-09	13.22	13.23	13.16	13.06	452452
2024-04-10	12.97	13.02	12.88	12.92	500327
2024-04-11	12.94	12.97	12.73	12.91	636992
2024-04-12	12.88	12.93	12.60	12.63	566474
2024-04-15	12.68	12.72	12.34	12.48	870939
2024-04-16	12.40	12.56	12.30	12.48	534334
2024-04-17	12.54	12.64	12.41	12.60	309717
2024-04-18	12.62	12.69	12.56	12.61	249325
2024-04-19	12.65	12.70	12.58	12.70	187141
2024-04-22	12.75	12.92	12.75	12.92	398731
2024-04-23	12.96	12.99	12.92	12.96	251793
2024-04-24	12.96	12.99	12.82	12.85	287171
2024-04-25	12.75	12.90	12.56	12.83	356599
2024-04-26	12.90	13.01	12.87	12.98	184100
2024-04-29	12.98	13.17	12.96	13.09	379564
2024-04-30	13.13	13.13	13.00	13.02	249924
2024-05-01	13.04	13.18	13.03	13.15	332929
2024-05-02	13.13	13.24	13.07	13.17	356445
2024-05-03	13.22	13.31	13.17	13.28	342177
2024-05-06	13.33	13.38	13.30	13.38	376870
2024-05-07	13.40	13.41	13.25	13.31	360659
2024-05-08	13.28	13.34	13.21	13.28	283699
2024-05-09	13.29	13.35	13.20	13.13	378480
2024-05-10	13.11	13.17	13.07	13.11	338666
2024-05-13	13.15	13.19	13.07	13.15	368136
2024-05-14	13.15	13.20	13.12	13.14	307537
2024-05-15	13.17	13.26	13.17	13.19	346816
2024-05-16	13.24	13.28	13.13	13.19	268718
2024-05-17	13.23	13.23	13.10	13.16	227976
2024-05-20	13.26	13.30	13.21	13.26	301986
2024-05-21	13.27	13.34	13.26	13.33	401214
2024-05-22	13.37	13.37	13.27	13.33	320352
2024-05-23	13.30	13.31	13.20	13.24	331113
2024-05-24	13.27	13.28	13.18	13.21	564424
2024-05-28	13.30	13.31	13.17	13.24	360920
2024-05-29	13.20	13.20	13.10	13.17	287438
2024-05-30	13.19	13.22	13.08	13.10	280227
2024-05-31	13.17	13.28	13.13	13.28	344181
2024-06-03	13.33	13.35	13.26	13.33	620997
2024-06-04	13.33	13.35	13.26	13.28	404436
2024-06-05	13.34	13.37	13.29	13.37	339283
2024-06-06	13.36	13.38	13.29	13.35	280200
2024-06-07	13.33	13.38	13.26	13.35	438737
2024-06-10	13.34	13.36	13.25	13.34	314509
2024-06-11	13.32	13.35	13.26	13.32	222787
2024-06-12	13.43	13.45	13.29	13.18	329947
2024-06-13	13.16	13.24	13.15	13.23	242063
2024-06-14	13.19	13.20	13.12	13.16	254836
2024-06-17	13.18	13.24	13.04	13.10	363853
2024-06-18	13.03	13.15	13.01	13.14	537102
2024-06-20	13.15	13.21	13.05	13.17	517077
2024-06-21	13.20	13.22	13.17	13.22	314333
2024-06-24	13.23	13.24	13.17	13.23	302338
2024-06-25	13.23	13.24	13.17	13.21	228065
2024-06-26	13.19	13.22	13.17	13.21	292065
2024-06-27	13.24	13.24	13.18	13.19	217885
2024-06-28	13.25	13.30	13.19	13.29	420744
2024-07-01	13.32	13.34	13.28	13.32	415195
2024-07-02	13.35	13.35	13.29	13.35	264449
2024-07-03	13.30	13.35	13.30	13.33	144158
2024-07-05	13.34	13.38	13.31	13.35	398303
2024-07-08	13.32	13.38	13.29	13.37	494491
2024-07-09	13.39	13.39	13.35	13.35	397132
2024-07-10	13.36	13.36	13.27	13.15	416689
2024-07-11	13.17	13.26	13.12	13.24	500861
2024-07-12	13.27	13.29	13.25	13.28	374040
2024-07-15	13.30	13.31	13.20	13.23	704697
2024-07-16	13.29	13.30	13.20	13.26	889754
2024-07-17	13.26	13.33	13.24	13.27	615774
2024-07-18	13.32	13.33	13.24	13.27	463011
2024-07-19	13.30	13.33	13.20	13.23	1848249
2024-07-22	13.25	13.29	13.24	13.27	298342
2024-07-23	13.32	13.34	13.30	13.34	380164
2024-07-24	13.34	13.36	13.32	13.35	476790
2024-07-25	13.38	13.38	13.30	13.34	416768
2024-07-26	13.32	13.37	13.32	13.34	308848
2024-07-29	13.35	13.35	13.31	13.35	365294
2024-07-30	13.37	13.38	13.33	13.34	390350
2024-07-31	13.36	13.41	13.36	13.40	387473
2024-08-01	13.45	13.49	13.41	13.48	530612
2024-08-02	13.44	13.49	13.38	13.47	614993
2024-08-05	13.25	13.35	13.10	13.31	969530
2024-08-06	13.29	13.36	13.15	13.28	663847
2024-08-07	13.31	13.35	13.14	13.15	632919
2024-08-08	13.28	13.35	13.23	13.32	309588
2024-08-09	13.28	13.40	13.27	13.23	419721
2024-08-12	13.29	13.33	13.26	13.32	386157
2024-08-13	13.31	13.34	13.26	13.30	456012
2024-08-14	13.34	13.34	13.23	13.33	313799
2024-08-15	13.37	13.42	13.35	13.40	362732
2024-08-16	13.41	13.42	13.36	13.36	413508
2024-08-19	13.39	13.49	13.39	13.48	434063
2024-08-20	13.48	13.48	13.45	13.47	266513
2024-08-21	13.46	13.47	13.40	13.45	366174
2024-08-22	13.47	13.48	13.42	13.44	331999
2024-08-23	13.48	13.50	13.45	13.47	682145
2024-08-26	13.47	13.51	13.45	13.45	660531
2024-08-27	13.45	13.57	13.45	13.57	563686
2024-08-28	13.60	13.60	13.55	13.58	379908
2024-08-29	13.59	13.63	13.58	13.62	422918
2024-08-30	13.64	13.75	13.64	13.75	622314
2024-09-03	13.78	13.79	13.72	13.78	754025
2024-09-04	13.70	13.83	13.63	13.82	559484
2024-09-05	13.83	13.85	13.82	13.85	505606
2024-09-06	13.87	13.88	13.84	13.88	455766
2024-09-09	13.84	13.92	13.84	13.92	568827
2024-09-10	13.95	13.95	13.89	13.91	436187
2024-09-11	13.91	13.93	13.86	13.91	445594
2024-09-12	13.95	13.95	13.91	13.81	637529
2024-09-13	13.81	13.90	13.81	13.90	759403
2024-09-16	13.95	13.95	13.83	13.93	632178
2024-09-17	13.94	13.95	13.70	13.81	801023
2024-09-18	13.84	13.90	13.79	13.89	594313
2024-09-19	13.94	13.98	13.83	13.86	628457
2024-09-20	13.90	13.96	13.88	13.96	518352
2024-09-23	13.98	14.00	13.96	13.96	397573
2024-09-24	13.99	14.02	13.96	13.99	508625
2024-09-25	14.05	14.06	14.01	14.01	421987
2024-09-26	14.06	14.07	13.99	14.03	456688
2024-09-27	14.10	14.10	14.05	14.07	565721
2024-09-30	14.10	14.12	14.07	14.12	598972
2024-10-01	14.18	14.26	14.14	14.20	811629
2024-10-02	14.20	14.31	14.20	14.30	668945
2024-10-03	14.28	14.33	14.28	14.32	622332
2024-10-04	14.35	14.44	14.32	14.35	775467
2024-10-07	14.40	14.43	14.35	14.37	609018
2024-10-08	14.40	14.41	14.34	14.37	407014
2024-10-09	14.38	14.39	14.15	14.18	739529
2024-10-10	14.24	14.24	14.02	13.98	738319
2024-10-11	14.03	14.03	13.89	13.99	374321
2024-10-14	14.01	14.01	13.80	13.85	771095
2024-10-15	13.90	13.92	13.58	13.67	1141856
2024-10-16	13.63	13.85	13.60	13.84	671595
2024-10-17	13.98	13.98	13.79	13.85	451483
2024-10-18	13.87	13.92	13.86	13.87	354768
2024-10-21	13.90	13.97	13.88	13.96	544071
2024-10-22	13.97	13.98	13.83	13.94	606322
2024-10-23	13.93	13.99	13.87	13.87	625069
2024-10-24	13.86	13.92	13.75	13.77	435255
2024-10-25	13.88	13.88	13.73	13.81	595153
2024-10-28	13.89	13.89	13.64	13.69	726009
2024-10-29	13.71	13.75	13.41	13.46	934046
2024-10-30	13.48	13.63	13.43	13.63	555564
2024-10-31	13.63	13.69	13.43	13.51	688012
2024-11-01	13.60	13.64	13.52	13.55	731421
2024-11-04	13.56	13.62	13.43	13.43	612220
2024-11-05	13.47	13.53	13.46	13.50	336352
2024-11-06	13.59	13.59	13.35	13.45	829509
2024-11-07	13.50	13.71	13.46	13.69	844367
2024-11-08	13.81	13.83	13.67	13.78	689911
2024-11-11	13.74	13.78	13.64	13.57	578369
2024-11-12	13.53	13.63	13.42	13.48	522185
2024-11-13	13.52	13.54	13.27	13.36	682421
2024-11-14	13.35	13.37	13.22	13.32	601892
2024-11-15	13.21	13.36	13.09	13.30	660277
2024-11-18	13.33	13.40	13.29	13.37	394846
2024-11-19	13.38	13.53	13.37	13.48	420141
2024-11-20	13.49	13.52	13.39	13.51	404607
2024-11-21	13.48	13.56	13.47	13.55	309713
2024-11-22	13.52	13.65	13.52	13.59	480187
2024-11-25	13.60	13.65	13.56	13.60	501639
2024-11-26	13.58	13.63	13.50	13.55	318717
2024-11-27	13.61	13.63	13.51	13.63	339902
2024-11-29	13.65	13.70	13.60	13.66	400532
2024-12-02	13.66	13.75	13.60	13.72	897115
2024-12-03	13.75	13.77	13.70	13.73	939998
2024-12-04	13.77	13.79	13.73	13.79	614013
2024-12-05	13.75	13.80	13.74	13.77	356519
2024-12-06	13.84	13.87	13.81	13.85	717237
2024-12-09	13.85	13.90	13.78	13.78	788477
2024-12-10	13.80	13.83	13.74	13.80	636393
2024-12-11	13.80	13.80	13.76	13.65	575602
2024-12-12	13.62	13.65	13.55	13.57	688814
2024-12-13	13.60	13.60	13.46	13.51	581607
2024-12-16	13.50	13.52	13.44	13.48	591736
2024-12-17	13.46	13.51	13.35	13.39	586184
2024-12-18	13.46	13.50	13.22	13.24	572294
2024-12-19	13.21	13.23	13.03	13.13	1263440
2024-12-20	13.07	13.23	13.04	13.12	999897
2024-12-23	13.12	13.17	13.03	13.13	1222924
2024-12-24	13.13	13.15	13.03	13.15	576730
2024-12-26	13.16	13.38	13.15	13.36	1230713
2024-12-27	13.40	13.44	13.23	13.29	999300
2024-12-30	13.21	13.54	13.18	13.51	1846789
2024-12-31	13.47	13.70	13.43	13.59	1699651
2025-01-02	13.54	13.69	13.54	13.64	772918
2025-01-03	13.62	13.73	13.61	13.68	564360
2025-01-06	13.81	13.86	13.75	13.79	1664632
2025-01-07	13.75	13.81	13.73	13.78	1004701
2025-01-08	13.75	13.83	13.72	13.82	790798
2025-01-10	13.78	13.80	13.66	13.56	850838
2025-01-13	13.50	13.50	13.37	13.40	1091745
2025-01-14	13.39	13.43	13.27	13.33	741850
2025-01-15	13.40	13.47	13.38	13.43	741738
2025-01-16	13.47	13.49	13.37	13.47	407681
2025-01-17	13.60	13.64	13.53	13.55	450581
2025-01-21	13.65	13.73	13.58	13.73	786566
2025-01-22	13.74	13.74	13.66	13.70	352616
2025-01-23	13.73	13.74	13.65	13.71	354857
2025-01-24	13.70	13.73	13.69	13.72	307633
2025-01-27	13.70	13.76	13.69	13.72	535726
2025-01-28	13.75	13.77	13.73	13.75	383966
2025-01-29	13.75	13.77	13.72	13.77	511344
2025-01-30	13.79	13.84	13.77	13.83	489649
2025-01-31	13.87	13.90	13.84	13.86	486861
2025-02-03	13.71	13.88	13.71	13.84	711911
2025-02-04	13.87	13.91	13.84	13.86	526118
2025-02-05	13.89	13.97	13.87	13.97	601702
2025-02-06	13.99	14.03	13.98	14.01	536199
2025-02-07	14.01	14.02	13.97	13.98	380525
2025-02-10	14.00	14.04	13.99	14.03	395527
2025-02-11	14.04	14.05	13.86	13.92	684152
2025-02-12	13.83	13.93	13.80	13.77	476499
2025-02-13	13.83	13.83	13.71	13.81	579237
2025-02-14	13.83	13.83	13.76	13.82	443456
2025-02-18	13.84	13.87	13.80	13.84	810525
2025-02-19	13.85	13.94	13.82	13.88	823310
2025-02-20	13.88	13.93	13.87	13.89	631279
2025-02-21	13.89	13.95	13.87	13.87	439124
2025-02-24	13.87	13.92	13.83	13.92	726553
2025-02-25	13.95	14.00	13.92	13.95	401355
2025-02-26	13.99	13.99	13.92	13.99	450064
2025-02-27	14.01	14.05	13.96	14.00	507632
2025-02-28	13.99	14.07	13.98	14.07	563295
2025-03-03	14.07	14.10	14.02	14.05	635942
2025-03-04	14.04	14.07	13.86	14.05	565229
2025-03-05	14.04	14.12	14.01	14.08	421579
2025-03-06	13.98	14.09	13.98	14.05	445688
2025-03-07	14.09	14.10	14.02	14.05	591548
2025-03-10	14.05	14.10	13.95	13.98	771319
2025-03-11	14.02	14.02	13.77	13.83	934374
2025-03-12	13.91	13.93	13.80	13.80	733815
2025-03-13	13.80	13.80	13.56	13.56	750395
2025-03-14	13.60	13.65	13.54	13.60	467884
2025-03-17	13.67	13.69	13.59	13.66	658564
2025-03-18	13.65	13.68	13.62	13.65	461939
2025-03-19	13.72	13.77	13.67	13.72	831804
2025-03-20	13.74	13.78	13.73	13.76	352742
2025-03-21	13.77	13.82	13.75	13.80	442077
2025-03-24	13.85	13.88	13.84	13.87	490187
2025-03-25	13.92	13.94	13.86	13.88	419160
2025-03-26	13.90	13.92	13.81	13.87	505928
2025-03-27	13.80	13.88	13.77	13.84	279765
2025-03-28	13.84	13.92	13.78	13.84	443526
2025-03-31	13.92	13.94	13.72	13.88	728166
2025-04-01	13.89	13.94	13.82	13.88	732006
2025-04-02	13.82	13.91	13.80	13.83	571676
2025-04-03	13.65	13.82	13.60	13.77	996003
2025-04-04	13.57	13.61	12.81	12.87	2595870
2025-04-07	12.48	12.66	11.81	12.24	2929964
2025-04-08	12.70	13.10	12.31	12.37	1597566
2025-04-09	12.30	13.36	12.28	13.20	1596957
2025-04-10	13.18	13.20	12.58	12.63	1116758
2025-04-11	12.58	12.76	12.42	12.71	938251
2025-04-14	12.95	13.00	12.65	12.88	665091
2025-04-15	12.87	13.17	12.83	13.15	712618
2025-04-16	13.06	13.15	13.02	13.06	500551
2025-04-17	13.08	13.17	13.06	13.15	384727
2025-04-21	13.07	13.08	12.93	13.02	541461
2025-04-22	13.08	13.19	13.03	13.13	352185
2025-04-23	13.30	13.36	13.17	13.30	541481
2025-04-24	13.30	13.39	13.30	13.37	309976
2025-04-25	13.40	13.50	13.33	13.49	438848
2025-04-28	13.51	13.53	13.41	13.49	351486
2025-04-29	13.54	13.63	13.48	13.53	539312
2025-04-30	13.50	13.57	13.32	13.54	643147
2025-05-01	13.61	13.63	13.53	13.58	415669
2025-05-02	13.60	13.65	13.57	13.60	487362
2025-05-05	13.45	13.54	13.34	13.48	605169
2025-05-06	13.47	13.52	13.42	13.49	410832
2025-05-07	13.53	13.58	13.47	13.51	372220
2025-05-08	13.58	13.58	13.49	13.49	448726
2025-05-09	13.55	13.55	13.49	13.37	478184
2025-05-12	13.45	13.50	13.40	13.49	538286
2025-05-13	13.58	13.58	13.45	13.50	449744
2025-05-14	13.46	13.55	13.45	13.51	446244
2025-05-15	13.51	13.55	13.48	13.49	268279
2025-05-16	13.50	13.52	13.46	13.52	295060
2025-05-19	13.43	13.54	13.43	13.54	264376
2025-05-20	13.54	13.55	13.51	13.53	239769
2025-05-21	13.50	13.53	13.23	13.25	524252
2025-05-22	13.25	13.30	13.13	13.28	531279
2025-05-23	13.21	13.31	13.21	13.29	343004
2025-05-27	13.36	13.37	13.27	13.30	438224
2025-05-28	13.32	13.35	13.27	13.30	264300
2025-05-29	13.32	13.38	13.28	13.34	305889
2025-05-30	13.34	13.41	13.32	13.41	248084
2025-06-02	13.41	13.54	13.38	13.50	496159
2025-06-03	13.55	13.58	13.46	13.49	319957
2025-06-04	13.45	13.52	13.44	13.49	519942
2025-06-05	13.49	13.53	13.42	13.45	312405
2025-06-06	13.46	13.50	13.43	13.44	331739
2025-06-09	13.45	13.46	13.40	13.42	403305
2025-06-10	13.42	13.49	13.42	13.45	503254
2025-06-11	13.48	13.49	13.40	13.36	431762
2025-06-12	13.36	13.45	13.33	13.40	291789
2025-06-13	13.35	13.37	13.28	13.32	354340
2025-06-16	13.32	13.37	13.30	13.31	325481
2025-06-17	13.28	13.35	13.13	13.28	346255
2025-06-18	13.34	13.34	13.28	13.34	211181
2025-06-20	13.35	13.38	13.30	13.30	239078
2025-06-23	13.31	13.35	13.26	13.32	331798
2025-06-24	13.34	13.37	13.34	13.36	335497
2025-06-25	13.32	13.43	13.32	13.38	407783

Explore More About PDO

Coins representing dividend payouts and trends

PDO Dividend History

Discover PIMCO Dynamic Income's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

PDO Stock Split History

Discover PIMCO Dynamic Income's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

PDO Historical Prices

Explore PIMCO Dynamic Income's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics