PDX Historical Prices

Summary

Key Stock Metrics

19.26

(April 10, 2025)

52-Week Low

32.88

(January 21, 2025)

52-Week High

32.88

(January 21, 2025)

All-Time High

24.77

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	0.75	0.75	0.75	0.75	400
2011-05-24	0.65	0.75	0.65	0.75	1100
2011-05-25	0.75	0.75	0.75	0.75	3500
2011-05-26	0.75	0.75	0.75	0.75	800
2011-05-27	0.75	0.80	0.65	0.80	22585
2011-05-31	0.80	0.80	0.80	0.80	1000
2011-06-01	0.70	0.80	0.70	0.80	5100
2011-06-02	0.67	0.80	0.67	0.80	3357
2011-06-03	0.80	0.80	0.80	0.80	1437
2011-06-06	0.75	0.75	0.70	0.70	4100
2011-06-07	0.70	0.70	0.70	0.70	10500
2011-06-08	0.67	0.72	0.67	0.70	12650
2011-06-09	0.70	0.74	0.68	0.74	2300
2011-06-10	0.74	0.74	0.73	0.74	5700
2011-06-13	0.66	0.74	0.66	0.74	2766
2011-06-14	0.66	0.75	0.66	0.75	850
2011-06-15	0.70	0.74	0.67	0.74	3616
2011-06-16	0.67	0.79	0.67	0.79	7243
2011-06-17	0.68	0.75	0.66	0.74	22890
2011-06-20	0.75	0.75	0.75	0.75	14345
2011-06-22	0.79	0.79	0.79	0.79	100
2011-06-24	0.78	0.78	0.70	0.78	700
2011-06-27	0.78	0.78	0.78	0.78	41375
2011-06-28	0.78	0.78	0.70	0.70	5600
2011-06-29	0.66	0.78	0.66	0.73	512
2011-06-30	0.70	0.70	0.70	0.70	2000
2011-07-01	0.70	0.78	0.70	0.78	5600
2011-07-05	0.70	0.70	0.70	0.70	200
2011-07-07	0.70	0.70	0.65	0.65	13539
2011-07-08	0.65	0.65	0.65	0.65	3800
2011-07-11	0.65	0.70	0.60	0.65	64012
2011-07-12	0.70	0.70	0.66	0.66	370
2011-07-14	0.65	0.70	0.55	0.55	11135
2011-07-18	0.65	0.70	0.60	0.70	16504
2011-07-20	0.70	0.70	0.70	0.70	100
2011-07-22	0.60	0.60	0.60	0.60	225
2011-07-25	0.55	0.70	0.55	0.65	4000
2011-07-26	0.60	0.60	0.60	0.60	2000
2011-07-28	0.60	0.60	0.60	0.60	2500
2011-07-29	0.60	0.60	0.57	0.57	5000
2011-08-01	0.55	0.55	0.55	0.55	1450
2011-08-03	0.55	0.55	0.55	0.55	1000
2011-08-04	0.55	0.56	0.40	0.51	16300
2011-08-05	0.55	0.65	0.55	0.65	14829
2011-08-08	0.30	0.65	0.30	0.65	10535
2011-08-09	0.65	0.65	0.40	0.60	4500
2011-08-11	0.62	0.62	0.60	0.60	12500
2011-08-12	0.65	0.65	0.65	0.65	200
2011-08-16	0.40	0.60	0.40	0.60	1200
2011-08-19	0.40	0.63	0.40	0.63	5900
2011-08-24	0.45	0.63	0.45	0.53	4000
2011-08-25	0.40	0.53	0.40	0.45	4140
2011-08-31	0.53	0.53	0.53	0.53	6196
2011-09-01	0.45	0.63	0.40	0.40	4720
2011-09-06	0.40	0.40	0.40	0.40	7765
2011-09-07	0.55	0.55	0.40	0.40	3800
2011-09-09	0.40	0.55	0.40	0.55	1100
2011-09-12	0.40	0.50	0.40	0.50	700
2011-09-13	0.40	0.51	0.40	0.50	5947
2011-09-14	0.40	0.40	0.40	0.40	2000
2011-09-19	0.48	0.48	0.40	0.40	4200
2011-09-20	0.50	0.65	0.45	0.62	52107
2011-09-21	0.65	0.69	0.65	0.69	69882
2011-09-22	0.70	0.70	0.60	0.60	123195
2011-09-23	0.60	0.60	0.60	0.60	5000
2011-09-26	0.65	0.65	0.55	0.55	4564
2011-09-27	0.55	0.55	0.55	0.55	1225
2011-09-29	0.55	0.60	0.55	0.60	2500
2011-09-30	0.60	0.60	0.55	0.60	6640
2011-10-03	0.60	0.60	0.50	0.53	24440
2011-10-04	0.53	0.53	0.38	0.51	19172
2011-10-05	0.50	0.50	0.50	0.50	1830
2011-10-07	0.55	0.55	0.55	0.55	1600
2011-10-10	0.37	0.55	0.37	0.55	625
2011-10-11	0.55	0.55	0.55	0.55	125
2011-10-12	0.55	0.55	0.55	0.55	1150
2011-10-14	0.55	0.55	0.37	0.50	9497
2011-10-17	0.50	0.50	0.45	0.45	3997
2011-10-19	0.45	0.45	0.45	0.45	700
2011-10-20	0.45	0.45	0.45	0.45	2100
2011-10-21	0.47	0.52	0.47	0.52	8000
2011-10-24	0.52	0.52	0.45	0.46	21297
2011-10-25	0.46	0.46	0.45	0.45	10000
2011-10-26	0.43	0.43	0.40	0.43	204238
2011-10-27	0.44	0.44	0.43	0.43	71000
2011-10-28	0.42	0.44	0.40	0.44	42980
2011-10-31	0.41	0.44	0.41	0.44	25000
2011-11-01	0.40	0.40	0.28	0.29	448501
2011-11-02	0.29	0.29	0.17	0.17	345050
2011-11-03	0.17	0.20	0.15	0.17	114267
2011-11-04	0.17	0.29	0.15	0.21	71600
2011-11-07	0.21	0.21	0.18	0.18	82516
2011-11-08	0.22	0.22	0.19	0.20	36750
2011-11-09	0.22	0.22	0.20	0.22	71983
2011-11-10	0.18	0.20	0.18	0.20	1300
2011-11-11	0.20	0.20	0.18	0.20	24418
2011-11-14	0.20	0.20	0.17	0.17	41850
2011-11-15	0.18	0.18	0.13	0.16	124300
2011-11-16	0.16	0.16	0.15	0.15	30300
2011-11-17	0.15	0.15	0.15	0.15	3500
2011-11-18	0.15	0.15	0.13	0.14	28766
2011-11-21	0.15	0.15	0.15	0.15	2100
2011-11-22	0.15	0.15	0.13	0.13	19300
2011-11-23	0.11	0.12	0.09	0.09	111000
2011-12-27	0.08	0.09	0.08	0.09	2068
2011-12-28	0.08	0.09	0.05	0.05	11800
2011-12-29	0.05	0.05	0.04	0.05	339512
2011-12-30	0.05	0.05	0.04	0.04	8240
2012-01-05	0.04	0.04	0.04	0.04	16000
2012-01-11	0.04	0.04	0.04	0.04	5640
2012-01-13	0.05	0.06	0.05	0.05	22000
2012-01-18	0.05	0.05	0.05	0.05	3000
2012-01-19	0.05	0.06	0.05	0.06	1400
2012-01-20	0.06	0.06	0.06	0.06	3000
2012-01-23	0.06	0.06	0.06	0.06	15000
2012-01-25	0.05	0.05	0.05	0.05	33100
2012-01-26	0.05	0.06	0.03	0.06	38600
2012-01-31	0.05	0.05	0.05	0.05	2750
2012-02-02	0.05	0.10	0.05	0.06	93750
2012-02-03	0.07	0.10	0.07	0.10	38500
2012-02-06	0.15	0.15	0.10	0.10	65100
2012-02-07	0.11	0.11	0.11	0.11	5000
2012-02-09	0.11	0.11	0.08	0.08	11750
2012-02-10	0.08	0.08	0.08	0.08	1217
2012-02-13	0.08	0.08	0.05	0.05	68407
2012-02-15	0.03	0.05	0.03	0.03	20000
2012-02-16	0.03	0.04	0.03	0.03	128300
2012-02-17	0.03	0.03	0.02	0.03	148900
2012-02-21	0.03	0.03	0.03	0.03	55000
2012-02-22	0.03	0.04	0.03	0.04	51900
2012-02-23	0.02	0.03	0.02	0.03	281400
2012-02-24	0.02	0.03	0.02	0.03	41008
2012-02-27	0.03	0.03	0.02	0.03	133250
2012-02-28	0.02	0.03	0.02	0.03	85900
2012-02-29	0.03	0.03	0.03	0.03	49500
2012-03-01	0.03	0.04	0.03	0.04	2400
2012-03-05	0.03	0.03	0.03	0.03	6000
2012-03-06	0.03	0.04	0.03	0.04	23750
2012-03-08	0.03	0.03	0.03	0.03	800
2012-03-12	0.03	0.03	0.03	0.03	2000
2012-03-13	0.03	0.03	0.03	0.03	115
2012-03-15	0.03	0.03	0.03	0.03	1375
2012-03-16	0.03	0.03	0.02	0.02	273755
2019-01-30	20.00	20.99	19.95	20.20	888866
2019-01-31	20.32	20.40	20.08	20.10	258412
2019-02-01	20.17	20.24	20.09	20.10	164349
2019-02-04	20.15	20.28	20.13	20.15	112036
2019-02-05	20.20	20.34	20.10	20.15	135329
2019-02-06	20.24	20.60	20.16	20.52	73429
2019-02-07	20.63	20.74	20.40	20.63	98152
2019-02-08	20.64	21.14	20.54	20.75	106970
2019-02-11	20.87	20.88	20.54	20.74	51778
2019-02-12	20.75	20.83	20.51	20.69	54911
2019-02-13	20.74	21.50	20.65	20.90	130339
2019-02-14	21.10	21.10	20.75	20.90	123617
2019-02-15	20.93	21.04	20.90	20.93	44923
2019-02-19	21.05	21.25	20.95	21.25	88351
2019-02-20	21.24	21.24	21.02	21.15	74770
2019-02-21	21.25	21.35	21.01	21.04	114152
2019-02-22	21.15	21.27	21.02	21.02	148028
2019-02-25	21.13	21.17	21.05	21.10	63852
2019-02-26	21.12	21.24	21.09	21.11	79073
2019-02-27	21.15	21.46	21.07	21.16	50930
2019-02-28	21.30	21.42	21.10	21.42	85167
2019-03-01	20.86	20.90	20.45	20.66	193548
2019-03-04	20.75	20.91	20.43	20.65	102706
2019-03-05	20.70	20.70	20.45	20.55	111743
2019-03-06	20.55	20.55	20.28	20.30	133284
2019-03-07	20.32	20.40	20.05	20.10	144788
2019-03-08	20.02	20.60	19.98	20.51	176778
2019-03-11	20.50	20.64	20.30	20.54	55291
2019-03-12	20.52	20.64	20.36	20.46	42151
2019-03-13	20.46	20.60	20.46	20.57	56481
2019-03-14	20.58	20.70	20.41	20.45	64669
2019-03-15	20.50	20.57	20.17	20.25	100893
2019-03-18	20.25	20.50	20.25	20.48	115446
2019-03-19	20.52	20.60	20.22	20.33	118321
2019-03-20	20.30	20.40	20.21	20.35	171133
2019-03-21	20.37	20.44	20.32	20.39	140070
2019-03-22	20.38	20.48	20.28	20.40	207202
2019-03-25	20.33	20.45	20.28	20.40	59621
2019-03-26	20.45	20.85	20.27	20.40	153970
2019-03-27	20.37	20.48	20.30	20.40	141206
2019-03-28	20.37	20.59	20.36	20.35	106728
2019-03-29	20.42	20.44	20.25	20.37	94026
2019-04-01	20.49	20.68	20.41	20.55	75419
2019-04-02	20.58	20.65	20.45	20.50	78923
2019-04-03	20.60	20.85	20.50	20.85	126704
2019-04-04	20.80	20.85	20.61	20.70	54021
2019-04-05	20.79	20.90	20.60	20.65	73085
2019-04-08	20.65	20.85	20.65	20.81	73507
2019-04-09	20.82	20.85	20.52	20.64	61147
2019-04-10	20.70	20.78	20.60	20.67	191562
2019-04-11	20.70	20.85	20.68	20.75	109753
2019-04-12	20.78	20.85	20.60	20.76	165995
2019-04-15	20.88	20.88	20.60	20.65	123564
2019-04-16	20.67	20.83	20.52	20.77	134147
2019-04-17	20.90	20.90	20.61	20.61	66370
2019-04-18	20.69	20.79	20.25	20.55	109378
2019-04-22	20.65	20.93	20.57	20.93	94247
2019-04-23	21.00	21.11	20.85	21.11	120028
2019-04-24	21.09	21.15	20.91	21.01	108940
2019-04-25	20.95	21.13	20.75	20.75	67371
2019-04-26	20.80	20.80	20.66	20.74	62202
2019-04-29	20.79	21.11	20.62	20.84	68995
2019-04-30	20.81	21.03	20.80	20.85	75119
2019-05-01	20.95	21.00	20.66	20.94	52823
2019-05-02	20.84	21.00	20.63	20.67	83807
2019-05-03	20.71	21.09	20.60	20.80	67588
2019-05-06	20.62	21.02	20.27	20.40	100477
2019-05-07	20.40	20.56	20.24	20.40	100199
2019-05-08	20.45	20.70	20.27	20.54	58394
2019-05-09	20.55	20.68	20.31	20.31	50114
2019-05-10	20.39	20.57	20.34	20.47	74547
2019-05-13	20.44	20.53	20.14	20.26	102649
2019-05-14	20.26	20.65	20.26	20.51	65500
2019-05-15	20.50	20.65	20.41	20.65	117204
2019-05-16	20.53	20.73	20.52	20.56	105781
2019-05-17	20.65	20.79	20.51	20.51	68982
2019-05-20	20.51	20.79	20.51	20.69	55248
2019-05-21	20.74	20.75	20.59	20.70	52820
2019-05-22	20.75	20.85	20.48	20.48	64502
2019-05-23	20.48	20.75	20.09	20.09	77583
2019-05-24	20.19	20.48	20.00	20.35	91603
2019-05-28	20.44	20.60	20.30	20.50	50586
2019-05-29	20.43	20.43	20.05	20.25	62077
2019-05-30	20.27	20.34	20.06	20.10	26423
2019-05-31	20.13	20.13	18.96	19.34	173133
2019-06-03	19.25	20.33	19.04	20.07	88075
2019-06-04	20.09	20.40	20.04	20.40	44466
2019-06-05	20.29	20.46	19.70	19.93	79897
2019-06-06	20.15	20.15	19.66	20.10	40652
2019-06-07	20.20	20.49	19.93	19.96	22154
2019-06-10	20.11	20.60	19.99	20.48	55433
2019-06-11	20.51	20.51	20.10	20.01	63803
2019-06-12	20.01	20.29	19.63	19.65	66075
2019-06-13	19.94	20.05	19.70	19.95	47083
2019-06-14	19.90	20.04	19.78	19.80	37239
2019-06-17	19.90	20.05	19.76	19.77	55615
2019-06-18	19.91	20.07	19.81	19.83	131095
2019-06-19	19.94	19.95	19.40	19.69	137046
2019-06-20	19.71	19.83	19.64	19.67	64672
2019-06-21	19.75	19.85	19.58	19.62	75745
2019-06-24	19.60	19.80	19.41	19.59	50639
2019-06-25	19.58	19.58	19.00	19.00	170341
2019-06-26	19.15	19.39	19.10	19.35	138187
2019-06-27	19.39	19.46	19.26	19.38	40521
2019-06-28	19.42	19.63	19.40	19.63	52090
2019-07-01	19.70	20.00	19.54	19.79	97959
2019-07-02	19.80	20.10	19.48	20.10	89583
2019-07-03	19.95	19.95	19.61	19.81	29396
2019-07-05	19.75	19.99	19.74	19.87	27253
2019-07-08	19.94	19.94	19.80	19.90	17904
2019-07-09	19.82	19.96	19.66	19.89	52947
2019-07-10	20.01	20.04	19.87	19.95	73723
2019-07-11	20.00	20.10	19.91	20.00	58969
2019-07-12	20.00	20.08	19.91	20.02	40750
2019-07-15	20.02	20.13	20.00	20.09	69247
2019-07-16	20.08	20.11	20.03	20.10	64206
2019-07-17	20.10	20.24	20.02	20.05	62653
2019-07-18	20.21	20.21	19.99	20.14	35309
2019-07-19	20.15	20.24	20.11	20.19	46257
2019-07-22	20.19	20.25	20.02	20.15	64354
2019-07-23	20.10	20.25	19.91	19.91	97886
2019-07-24	19.98	20.17	19.91	19.91	31350
2019-07-25	19.93	20.01	19.87	19.98	50315
2019-07-26	19.97	19.97	19.79	19.96	32348
2019-07-29	19.99	20.00	19.80	20.00	79159
2019-07-30	19.91	19.91	19.71	19.86	49503
2019-07-31	19.80	19.97	19.66	19.90	93661
2019-08-01	19.85	19.93	19.70	19.90	51394
2019-08-02	19.87	19.90	19.69	19.70	31849
2019-08-05	19.45	19.56	19.09	19.49	76732
2019-08-06	19.64	19.64	19.04	19.16	122061
2019-08-07	19.10	19.38	18.75	19.05	119826
2019-08-08	19.13	19.17	18.66	18.66	69843
2019-08-09	18.69	19.00	18.35	18.45	116721
2019-08-12	18.48	18.48	17.61	17.88	104678
2019-08-13	17.84	18.52	17.84	18.51	81579
2019-08-14	18.40	18.40	17.55	17.88	102375
2019-08-15	17.77	18.03	17.74	17.80	85657
2019-08-16	17.79	18.22	17.79	18.08	43432
2019-08-19	18.15	18.52	18.15	18.51	71914
2019-08-20	18.37	18.58	18.04	18.13	208255
2019-08-21	18.06	18.49	18.06	18.18	102271
2019-08-22	18.19	18.32	17.83	18.02	87192
2019-08-23	17.83	17.99	17.44	17.44	102957
2019-08-26	17.56	17.75	17.29	17.48	108821
2019-08-27	17.51	17.62	17.38	17.54	147104
2019-08-28	17.66	18.25	17.66	18.02	89332
2019-08-29	18.23	18.54	18.04	18.07	80195
2019-08-30	18.04	18.31	17.98	18.03	82533
2019-09-03	17.99	18.07	17.89	17.90	70394
2019-09-04	18.00	18.15	17.98	18.06	121316
2019-09-05	18.08	18.22	17.90	18.09	260730
2019-09-06	18.10	18.15	17.96	18.14	93633
2019-09-09	18.29	18.91	18.23	18.35	72133
2019-09-10	18.59	18.63	18.30	18.42	98872
2019-09-11	18.41	18.86	18.41	18.27	137312
2019-09-12	18.27	18.60	17.70	18.09	159128
2019-09-13	18.29	18.54	18.01	18.27	95601
2019-09-16	18.62	18.80	18.42	18.54	125449
2019-09-17	18.52	18.78	18.45	18.60	197185
2019-09-18	18.54	18.79	18.52	18.55	64034
2019-09-19	18.61	18.90	18.27	18.29	177619
2019-09-20	18.20	18.45	18.20	18.22	179006
2019-09-23	18.25	18.25	18.08	18.14	141431
2019-09-24	18.25	18.40	17.90	17.97	83557
2019-09-25	17.95	17.95	17.23	17.69	252555
2019-09-26	17.61	17.64	17.35	17.60	161036
2019-09-27	17.57	17.65	17.36	17.50	133384
2019-09-30	17.47	17.63	17.46	17.51	89120
2019-10-01	17.66	17.75	17.49	17.61	131285
2019-10-02	17.52	17.59	17.31	17.55	316683
2019-10-03	17.45	17.52	17.26	17.39	195145
2019-10-04	17.50	17.52	17.25	17.30	122484
2019-10-07	17.19	17.29	17.07	17.08	138097
2019-10-08	17.05	17.05	16.60	16.80	326751
2019-10-09	16.87	16.95	16.53	16.55	330985
2019-10-10	16.61	16.81	16.35	16.52	396366
2019-10-11	16.57	16.70	16.42	16.45	627833
2019-10-14	16.33	16.46	16.11	16.28	426865
2019-10-15	16.22	16.34	16.12	16.28	400961
2019-10-16	16.28	16.34	16.05	16.19	317069
2019-10-17	16.13	16.23	16.07	16.18	306478
2019-10-18	16.13	16.67	16.13	16.50	356531
2019-10-21	16.52	16.70	16.42	16.66	202119
2019-10-22	16.67	17.20	16.60	16.92	483940
2019-10-23	16.87	17.23	16.74	17.01	308983
2019-10-24	16.96	17.16	16.84	16.93	297048
2019-10-25	16.88	17.09	16.72	16.78	262253
2019-10-28	16.72	17.25	16.72	16.98	514709
2019-10-29	16.95	17.08	16.83	16.92	189329
2019-10-30	17.03	17.07	16.75	16.80	279198
2019-10-31	16.81	16.84	16.50	16.59	291207
2019-11-01	16.66	16.90	16.50	16.65	395661
2019-11-04	16.72	16.96	16.70	16.96	269396
2019-11-05	16.96	16.97	16.63	16.88	323862
2019-11-06	16.77	16.90	16.67	16.90	289605
2019-11-07	16.74	16.90	16.65	16.69	524001
2019-11-08	16.60	16.73	16.48	16.50	219934
2019-11-11	16.55	16.55	16.29	16.39	239347
2019-11-12	16.45	16.45	16.25	16.32	169776
2019-11-13	16.20	16.32	16.10	16.10	250620
2019-11-14	16.10	16.33	15.80	15.90	453558
2019-11-15	15.92	16.10	15.92	16.10	671401
2019-11-18	16.14	16.14	15.68	15.74	390083
2019-11-19	15.56	15.70	15.02	15.33	655625
2019-11-20	15.28	15.59	15.22	15.41	518111
2019-11-21	15.44	15.61	15.33	15.56	519539
2019-11-22	15.65	15.86	15.54	15.71	287688
2019-11-25	15.73	15.98	15.63	15.85	427813
2019-11-26	15.95	15.95	15.62	15.66	453315
2019-11-27	15.63	15.88	15.55	15.79	269564
2019-11-29	15.75	15.83	15.63	15.79	134194
2019-12-02	15.79	15.84	15.65	15.78	372396
2019-12-03	15.59	15.79	15.51	15.78	369704
2019-12-04	15.80	15.86	15.59	15.70	583061
2019-12-05	15.59	15.88	15.51	15.54	666775
2019-12-06	15.55	15.84	15.55	15.76	652705
2019-12-09	15.72	16.44	15.72	16.41	654811
2019-12-10	16.45	16.72	16.37	16.17	990099
2019-12-11	16.17	16.38	16.02	16.15	629434
2019-12-12	16.13	16.44	16.13	15.93	636036
2019-12-13	15.93	15.98	15.75	15.89	595412
2019-12-16	15.89	16.30	15.89	16.27	802764
2019-12-17	16.27	16.70	16.16	16.38	828534
2019-12-18	16.19	16.65	15.95	16.48	888117
2019-12-19	16.43	16.63	16.22	16.34	1190328
2019-12-20	16.26	16.71	16.26	16.60	863430
2019-12-23	16.62	16.70	16.36	16.57	1052773
2019-12-24	16.52	16.69	16.49	16.62	543836
2019-12-26	16.60	16.85	16.59	16.80	548726
2019-12-27	16.86	17.14	16.63	16.84	1007915
2019-12-30	16.80	16.90	16.47	16.63	712582
2019-12-31	16.46	16.73	16.45	16.50	941027
2020-01-02	16.64	16.86	16.55	16.75	962253
2020-01-03	16.80	17.07	16.66	16.99	1013829
2020-01-06	17.02	17.27	17.02	17.26	777136
2020-01-07	17.26	17.38	17.21	17.35	289513
2020-01-08	17.36	17.46	17.15	17.16	299480
2020-01-09	17.18	17.29	17.02	17.14	236502
2020-01-10	17.13	17.35	17.08	17.35	247833
2020-01-13	17.25	17.62	17.18	17.51	320257
2020-01-14	17.46	17.73	17.44	17.53	346437
2020-01-15	17.56	17.74	17.46	17.67	214827
2020-01-16	17.78	17.87	17.70	17.78	212310
2020-01-17	17.76	17.92	17.75	17.80	358340
2020-01-21	17.85	17.85	17.20	17.25	219303
2020-01-22	17.15	17.19	16.97	17.07	257707
2020-01-23	16.91	17.05	16.68	16.95	153014
2020-01-24	16.91	17.16	16.60	16.81	170661
2020-01-27	16.55	16.84	16.37	16.53	287223
2020-01-28	16.57	16.90	16.35	16.46	254666
2020-01-29	16.53	16.54	16.35	16.41	183396
2020-01-30	16.32	16.40	16.01	16.19	206250
2020-01-31	16.02	16.23	15.90	15.90	221564
2020-02-03	15.85	15.99	15.75	15.78	251526
2020-02-04	15.92	16.16	15.92	16.03	235623
2020-02-05	16.18	16.49	16.18	16.29	224610
2020-02-06	16.35	16.41	16.12	16.13	178279
2020-02-07	16.20	16.24	15.88	16.01	148474
2020-02-10	16.05	16.08	15.84	15.90	218182
2020-02-11	15.96	16.05	15.91	15.93	151451
2020-02-12	16.00	16.13	15.94	16.03	216610
2020-02-13	16.03	16.10	15.85	15.91	444229
2020-02-14	16.02	16.02	15.86	15.94	106547
2020-02-18	15.89	15.95	15.85	15.89	65953
2020-02-19	15.97	16.02	15.86	15.89	151160
2020-02-20	15.97	16.17	15.88	15.89	163826
2020-02-21	15.85	15.88	15.57	15.58	340805
2020-02-24	15.40	15.40	15.07	15.12	516927
2020-02-25	15.15	15.32	14.63	14.70	331816
2020-02-26	14.72	14.80	14.31	14.37	366959
2020-02-27	14.15	14.15	13.06	13.50	789550
2020-02-28	13.14	13.44	12.82	12.91	508866
2020-03-02	13.15	13.94	13.10	13.61	391822
2020-03-03	13.69	14.03	13.25	13.57	640447
2020-03-04	13.70	13.84	13.50	13.62	226583
2020-03-05	13.47	13.52	12.79	13.00	491894
2020-03-06	12.63	12.63	12.13	12.47	419960
2020-03-09	6.55	10.65	6.55	9.88	801968
2020-03-10	10.21	10.59	9.18	9.76	896083
2020-03-11	9.50	9.50	8.25	8.60	562977
2020-03-12	7.15	7.15	5.73	5.77	697582
2020-03-13	6.35	6.99	6.00	6.46	973403
2020-03-16	5.50	6.04	5.26	5.31	269970
2020-03-17	5.31	5.58	4.60	4.88	1460643
2020-03-18	4.16	4.48	3.65	3.65	1016463
2020-03-19	3.70	4.83	3.39	4.82	877341
2020-03-20	5.00	5.70	4.80	4.90	934165
2020-03-23	4.41	4.68	4.00	4.35	769442
2020-03-24	4.67	5.49	4.67	4.78	625148
2020-03-25	4.63	5.56	4.63	5.26	535776
2020-03-26	5.18	5.64	5.13	5.43	474105
2020-03-27	5.19	5.34	4.95	5.16	399889
2020-03-30	5.28	5.33	4.94	5.05	414333
2020-03-31	5.19	5.45	5.08	5.37	455728
2020-04-01	5.40	5.58	5.27	5.48	632138
2020-04-02	5.49	6.50	5.49	6.21	992224
2020-04-03	6.23	6.29	5.85	6.03	222509
2020-04-06	6.06	6.27	5.96	6.15	243800
2020-04-07	6.34	6.60	6.23	6.37	363590
2020-04-08	6.56	6.77	6.37	6.57	367167
2020-04-09	6.82	7.92	6.53	6.77	510027
2020-04-13	6.95	7.07	6.41	6.52	337417
2020-04-14	6.53	7.63	6.49	7.10	486233
2020-04-15	6.79	7.18	6.61	7.18	492887
2020-04-16	7.08	7.09	6.80	6.92	266132
2020-04-17	7.02	7.17	6.63	6.93	403257
2020-04-20	6.78	7.23	6.60	7.01	528461
2020-04-21	6.72	7.60	6.69	7.29	363989
2020-04-22	7.46	7.70	7.08	7.51	369329
2020-04-23	7.77	8.15	7.70	7.92	320408
2020-04-24	8.05	8.15	7.54	7.86	197547
2020-04-27	7.77	7.81	7.41	7.60	357640
2020-04-28	7.64	7.78	7.53	7.71	349573
2020-04-29	7.87	8.14	7.87	8.04	411160
2020-04-30	8.14	8.56	7.86	7.87	498654
2020-05-01	7.75	7.98	7.57	7.65	146337
2020-05-04	7.20	7.69	7.20	7.64	239428
2020-05-05	7.80	8.13	7.55	7.55	171588
2020-05-06	7.61	7.75	7.31	7.35	252821
2020-05-07	7.50	7.71	7.40	7.40	142667
2020-05-08	7.41	7.70	7.41	7.51	100513
2020-05-11	7.45	7.60	7.36	7.48	97327
2020-05-12	7.50	7.75	7.35	7.42	189154
2020-05-13	7.44	7.51	7.09	7.19	149601
2020-05-14	7.09	7.41	7.04	7.38	91953
2020-05-15	7.39	7.51	7.25	7.42	77196
2020-05-18	7.62	8.15	7.57	8.03	290028
2020-05-19	7.89	8.19	7.84	8.04	230631
2020-05-20	8.02	8.49	8.02	8.35	248420
2020-05-21	8.25	8.58	8.25	8.44	153888
2020-05-22	8.40	8.48	8.10	8.40	150071
2020-05-26	8.40	8.50	8.34	8.37	277632
2020-05-27	8.40	8.61	8.31	8.46	216506
2020-05-28	8.58	8.69	8.36	8.42	356079
2020-05-29	8.27	8.38	8.13	8.23	106689
2020-06-01	8.32	8.34	8.24	8.26	347661
2020-06-02	8.00	8.30	7.80	7.94	409383
2020-06-03	8.08	8.50	8.00	8.47	166953
2020-06-04	8.49	8.58	8.37	8.50	194931
2020-06-05	8.70	8.94	8.62	8.80	328642
2020-06-08	8.91	9.14	8.91	9.07	647340
2020-06-09	9.02	9.09	8.74	8.52	604708
2020-06-10	8.47	8.49	8.06	8.36	436632
2020-06-11	8.07	8.07	7.57	7.63	544945
2020-06-12	7.77	7.92	7.50	7.63	182738
2020-06-15	7.46	7.99	7.34	7.92	164328
2020-06-16	8.12	8.20	7.87	7.87	186459
2020-06-17	7.80	8.04	7.68	7.68	99795
2020-06-18	7.50	7.80	7.48	7.69	127194
2020-06-19	7.82	7.89	7.53	7.53	158205
2020-06-22	7.60	7.60	7.39	7.47	141285
2020-06-23	7.51	7.63	7.44	7.45	132542
2020-06-24	7.30	7.33	7.16	7.17	216927
2020-06-25	7.12	7.35	6.99	7.13	353799
2020-06-26	7.12	7.12	6.83	6.90	193445
2020-06-29	6.92	7.21	6.87	7.00	223074
2020-06-30	7.00	7.06	6.92	7.06	136866
2020-07-01	7.15	7.22	7.03	7.07	333321
2020-07-02	7.10	7.28	7.04	7.08	786800
2020-07-06	7.11	7.28	6.69	6.80	267853
2020-07-07	6.70	7.00	6.70	6.87	104044
2020-07-08	6.80	6.90	6.72	6.85	164191
2020-07-09	6.82	6.83	6.59	6.63	179685
2020-07-10	6.65	6.75	6.58	6.71	203386
2020-07-13	6.69	6.75	6.51	6.58	320048
2020-07-14	6.52	6.53	6.45	6.50	202151
2020-07-15	6.59	6.85	6.53	6.77	144924
2020-07-16	6.76	6.94	6.72	6.86	135008
2020-07-17	6.86	7.16	6.79	6.84	127498
2020-07-20	6.75	6.90	6.60	6.78	149235
2020-07-21	6.83	7.35	6.83	7.20	279159
2020-07-22	7.16	7.43	6.98	7.38	213610
2020-07-23	7.25	7.41	7.16	7.27	232308
2020-07-24	7.15	7.29	6.93	7.00	166157
2020-07-27	6.93	7.17	6.79	6.86	93597
2020-07-28	6.91	7.18	6.81	7.05	148279
2020-07-29	7.06	7.10	6.93	7.09	121462
2020-07-30	7.03	7.07	6.84	6.93	87482
2020-07-31	6.85	6.96	6.67	6.81	160550
2020-08-03	6.75	6.86	6.72	6.80	114446
2020-08-04	6.80	7.00	6.80	6.88	133267
2020-08-05	7.04	7.14	6.92	6.97	318088
2020-08-06	6.92	7.20	6.88	7.05	545587
2020-08-07	7.05	7.18	6.88	7.16	75936
2020-08-10	7.13	7.50	7.00	7.43	240743
2020-08-11	7.54	7.70	7.45	7.45	661423
2020-08-12	7.46	7.62	7.32	7.47	138987
2020-08-13	7.48	7.54	7.05	7.26	219327
2020-08-14	7.33	7.45	7.18	7.33	79912
2020-08-17	7.43	7.49	7.27	7.31	157311
2020-08-18	7.42	7.49	7.22	7.24	139221
2020-08-19	7.20	7.24	7.08	7.17	226133
2020-08-20	7.08	7.25	7.08	7.23	107270
2020-08-21	7.14	7.23	7.12	7.14	121890
2020-08-24	7.15	7.37	7.14	7.37	263672
2020-08-25	7.35	7.39	7.09	7.20	244427
2020-08-26	7.16	7.31	7.11	7.14	195633
2020-08-27	7.14	7.15	6.89	7.11	238094
2020-08-28	7.07	7.24	7.02	7.22	122631
2020-08-31	7.23	7.43	7.05	7.35	249130
2020-09-01	7.34	7.39	7.16	7.35	194174
2020-09-02	7.45	7.45	7.01	7.18	230422
2020-09-03	7.09	7.15	7.03	7.10	110075
2020-09-04	7.19	7.20	6.94	7.19	175381
2020-09-08	7.08	7.13	6.91	6.97	127795
2020-09-09	7.00	7.06	6.89	6.84	256540
2020-09-10	6.89	6.89	6.75	6.78	147586
2020-09-11	6.72	6.97	6.57	6.71	284938
2020-09-14	6.72	6.95	6.60	6.89	164848
2020-09-15	6.93	6.93	6.65	6.65	350070
2020-09-16	6.63	6.90	6.61	6.88	232853
2020-09-17	6.82	6.85	6.70	6.78	158420
2020-09-18	6.70	6.71	6.58	6.65	203517
2020-09-21	6.58	6.59	6.39	6.50	409817
2020-09-22	6.45	6.55	6.35	6.41	192896
2020-09-23	6.42	6.50	6.07	6.22	226880
2020-09-24	6.16	6.27	6.10	6.17	276898
2020-09-25	6.15	6.19	6.08	6.10	256737
2020-09-28	6.17	6.24	5.99	6.19	258787
2020-09-29	6.18	6.28	6.01	6.22	208724
2020-09-30	6.17	6.27	6.10	6.19	143002
2020-10-01	6.33	6.36	5.95	6.10	216422
2020-10-02	5.96	6.28	5.96	6.13	347628
2020-10-05	6.15	6.26	6.09	6.17	367084
2020-10-06	6.22	6.28	6.11	6.12	279044
2020-10-07	6.13	6.29	6.09	6.18	242108
2020-10-08	6.15	6.53	6.12	6.40	234155
2020-10-09	6.50	6.79	6.37	6.45	168214
2020-10-12	6.45	6.45	6.27	6.32	200219
2020-10-13	6.30	6.40	6.17	6.34	148386
2020-10-14	6.34	6.49	6.32	6.40	288232
2020-10-15	6.28	6.40	6.21	6.36	79814
2020-10-16	6.38	6.45	6.18	6.23	196759
2020-10-19	6.23	6.31	6.13	6.22	125249
2020-10-20	6.23	6.32	6.22	6.29	161870
2020-10-21	6.28	6.38	6.25	6.25	132439
2020-10-22	6.24	6.52	6.24	6.48	118128
2020-10-23	6.51	6.54	6.31	6.40	110229
2020-10-26	6.29	6.36	6.07	6.20	285032
2020-10-27	6.25	6.25	6.01	6.03	198478
2020-10-28	5.94	6.02	5.81	5.82	469974
2020-10-29	5.76	5.89	5.73	5.89	345102
2020-10-30	5.88	5.91	5.75	5.80	185162
2020-11-02	5.82	5.90	5.76	5.80	317068
2020-11-03	5.85	6.02	5.85	5.93	178102
2020-11-04	5.99	6.26	5.95	6.22	176297
2020-11-05	6.27	6.46	6.23	6.42	141626
2020-11-06	6.44	6.44	6.25	6.31	318955
2020-11-09	6.60	6.85	6.60	6.76	467463
2020-11-10	6.83	7.02	6.82	6.91	308196
2020-11-11	6.97	7.10	6.88	7.03	374817
2020-11-12	7.01	7.08	6.86	6.97	219584
2020-11-13	6.99	7.19	6.94	7.15	125519
2020-11-16	7.21	7.58	7.21	7.40	227388
2020-11-17	7.37	7.54	7.36	7.46	119490
2020-11-18	7.52	7.75	7.39	7.39	270439
2020-11-19	7.32	7.68	7.17	7.54	272218
2020-11-20	7.58	7.69	7.50	7.60	145530
2020-11-23	7.65	8.04	7.62	7.93	265852
2020-11-24	8.11	8.46	8.05	8.14	224553
2020-11-25	8.10	8.21	7.97	8.08	260476
2020-11-27	8.13	8.15	7.97	7.97	80795
2020-11-30	7.97	8.00	7.63	7.80	339442
2020-12-01	7.97	7.99	7.82	7.91	148652
2020-12-02	7.76	8.15	7.76	8.06	249310
2020-12-03	8.18	8.54	8.15	8.51	252698
2020-12-04	8.56	9.22	8.56	8.98	564238
2020-12-07	9.03	9.13	8.75	8.89	331086
2020-12-08	8.73	9.02	8.73	8.95	216867
2020-12-09	8.93	9.13	8.58	8.41	321264
2020-12-10	8.41	8.78	8.35	8.77	257124
2020-12-11	8.76	8.95	8.52	8.64	808572
2020-12-14	8.76	8.85	8.36	8.42	445186
2020-12-15	8.44	8.71	8.42	8.62	274213
2020-12-16	8.54	8.57	8.34	8.49	455611
2020-12-17	8.49	8.57	8.34	8.41	441481
2020-12-18	8.47	8.50	8.32	8.40	270660
2020-12-21	8.20	8.26	8.02	8.19	427503
2020-12-22	8.11	8.32	8.06	8.12	392394
2020-12-23	8.05	8.36	8.05	8.18	330062
2020-12-24	8.20	8.23	8.12	8.13	292245
2020-12-28	8.10	8.23	7.90	8.01	597272
2020-12-29	7.97	8.08	7.84	7.90	688835
2020-12-30	7.99	8.03	7.89	7.94	637128
2020-12-31	7.89	8.09	7.82	8.08	610330
2021-01-04	8.26	8.31	8.08	8.09	804830
2021-01-05	8.09	8.71	8.08	8.63	719348
2021-01-06	8.70	8.94	8.46	8.72	678797
2021-01-07	8.81	8.89	8.75	8.85	112838
2021-01-08	8.95	8.96	8.55	8.64	236896
2021-01-11	8.50	8.90	8.50	8.66	214881
2021-01-12	8.74	9.07	8.74	9.01	223991
2021-01-13	9.10	9.18	9.04	9.05	189097
2021-01-14	9.14	9.38	9.10	9.31	254926
2021-01-15	9.23	9.29	9.11	9.19	197642
2021-01-19	9.21	9.37	9.17	9.33	354132
2021-01-20	9.42	9.43	9.15	9.21	177952
2021-01-21	9.23	9.23	8.75	9.09	278871
2021-01-22	8.98	8.98	8.75	8.93	146388
2021-01-25	8.84	8.90	8.55	8.74	193661
2021-01-26	8.76	9.02	8.69	8.77	171595
2021-01-27	8.58	8.93	8.47	8.53	153196
2021-01-28	8.55	8.88	8.55	8.73	196001
2021-01-29	8.69	8.88	8.28	8.68	108402
2021-02-01	8.80	8.91	8.72	8.80	109247
2021-02-02	8.93	9.20	8.76	8.96	321729
2021-02-03	9.04	9.11	8.82	8.98	141118
2021-02-04	9.06	9.15	8.95	8.99	205606
2021-02-05	9.00	9.16	8.97	9.10	189749
2021-02-08	9.24	9.54	9.18	9.42	782419
2021-02-09	9.48	9.55	9.20	9.47	199672
2021-02-10	9.71	9.84	9.50	9.68	318327
2021-02-11	9.72	9.72	9.47	9.64	83627
2021-02-12	9.70	9.94	9.66	9.90	179294
2021-02-16	10.19	10.25	9.83	9.95	254430
2021-02-17	9.86	9.90	9.80	9.86	91780
2021-02-18	9.88	9.96	9.65	9.86	177615
2021-02-19	9.87	9.87	9.68	9.86	129860
2021-02-22	9.90	10.02	9.74	9.94	118266
2021-02-23	10.00	10.09	9.80	9.96	80605
2021-02-24	10.05	10.49	10.00	10.16	196835
2021-02-25	10.20	10.24	9.85	9.90	159550
2021-02-26	9.90	10.25	9.65	10.04	126356
2021-03-01	10.20	10.50	10.20	10.35	179224
2021-03-02	10.41	10.45	10.19	10.28	141642
2021-03-03	10.30	10.49	10.30	10.33	95194
2021-03-04	10.40	10.52	10.20	10.40	623728
2021-03-05	10.62	10.62	10.26	10.44	139092
2021-03-08	10.50	10.63	10.38	10.48	95850
2021-03-09	10.47	10.63	10.34	10.46	196588
2021-03-10	10.48	10.77	10.40	10.70	247396
2021-03-11	10.85	10.98	10.55	10.55	223651
2021-03-12	10.60	10.65	10.42	10.55	93432
2021-03-15	10.60	10.78	10.55	10.73	112646
2021-03-16	10.81	10.81	10.55	10.58	113141
2021-03-17	10.51	10.66	10.23	10.46	181460
2021-03-18	10.35	10.41	9.96	10.05	225979
2021-03-19	10.06	10.36	10.05	10.26	77801
2021-03-22	10.33	10.35	10.12	10.28	90703
2021-03-23	10.26	10.26	9.96	9.97	88191
2021-03-24	10.04	10.14	9.96	9.98	168789
2021-03-25	9.95	10.07	9.62	10.00	75944
2021-03-26	10.09	10.20	9.98	10.19	158096
2021-03-29	10.44	10.44	10.00	10.18	152320
2021-03-30	10.10	10.20	9.99	10.14	87786
2021-03-31	10.05	10.38	10.05	10.35	98082
2021-04-01	10.39	10.50	10.26	10.46	168631
2021-04-05	10.50	10.50	10.33	10.40	189893
2021-04-06	10.37	10.50	10.35	10.40	107639
2021-04-07	10.37	10.52	10.27	10.49	98723
2021-04-08	10.54	10.54	10.20	10.46	119197
2021-04-09	10.44	10.53	10.27	10.41	88368
2021-04-12	10.48	10.49	10.39	10.40	56820
2021-04-13	10.47	10.47	10.35	10.41	36314
2021-04-14	10.45	10.63	10.45	10.57	106065
2021-04-15	10.68	10.68	10.46	10.58	80630
2021-04-16	10.59	10.60	10.40	10.44	88773
2021-04-19	10.35	10.54	10.28	10.42	77965
2021-04-20	10.40	10.40	10.09	10.26	106443
2021-04-21	10.21	10.50	10.10	10.29	220137
2021-04-22	10.35	10.53	10.10	10.21	126155
2021-04-23	10.18	10.26	10.00	10.06	393043
2021-04-26	10.10	10.19	10.08	10.16	143110
2021-04-27	10.23	10.26	10.15	10.26	134071
2021-04-28	10.34	10.61	10.34	10.56	132184
2021-04-29	10.64	10.90	10.58	10.84	124955
2021-04-30	10.81	10.81	10.62	10.68	116276
2021-05-03	10.71	10.85	10.49	10.79	223020
2021-05-04	10.82	10.84	10.65	10.78	62921
2021-05-05	10.80	11.13	10.75	10.99	176144
2021-05-06	11.09	11.33	10.93	11.14	76978
2021-05-07	11.18	11.33	11.06	11.20	77033
2021-05-10	11.30	11.40	11.23	11.31	78411
2021-05-11	11.20	11.20	10.90	11.11	135230
2021-05-12	11.05	11.37	11.02	11.11	124927
2021-05-13	11.12	11.33	10.90	11.10	245962
2021-05-14	11.18	11.59	11.15	11.32	198468
2021-05-17	11.31	11.80	11.25	11.69	237153
2021-05-18	11.80	11.98	11.66	11.85	208043
2021-05-19	11.72	11.89	11.55	11.81	88249
2021-05-20	11.72	11.98	11.70	11.93	56970
2021-05-21	12.00	12.14	11.75	11.82	95313
2021-05-24	11.83	12.09	11.80	11.80	114494
2021-05-25	11.79	12.00	11.52	11.55	129510
2021-05-26	11.56	11.77	11.50	11.73	78551
2021-05-27	11.77	11.96	11.73	11.85	73009
2021-05-28	11.87	12.08	11.66	11.80	68091
2021-06-01	12.02	12.11	11.90	12.09	139977
2021-06-02	12.15	12.25	11.95	12.18	214660
2021-06-03	12.17	12.42	12.10	12.14	103900
2021-06-04	12.17	12.49	12.17	12.45	112058
2021-06-07	12.50	12.94	12.47	12.68	230145
2021-06-08	12.75	12.86	12.35	12.72	167432
2021-06-09	12.75	13.17	12.65	12.66	107627
2021-06-10	12.56	13.02	12.52	12.98	99060
2021-06-11	13.00	13.19	12.78	12.80	94864
2021-06-14	12.90	13.18	12.68	12.76	133279
2021-06-15	12.86	12.96	12.75	12.92	107901
2021-06-16	13.11	13.11	12.75	12.98	89391
2021-06-17	12.83	12.98	12.38	12.49	190843
2021-06-18	12.38	12.60	12.10	12.25	142693
2021-06-21	12.29	12.60	12.20	12.46	270543
2021-06-22	12.59	12.59	12.40	12.46	94586
2021-06-23	12.45	12.64	12.31	12.46	623450
2021-06-24	12.60	12.60	12.30	12.48	70901
2021-06-25	12.55	12.62	12.37	12.45	145330
2021-06-28	12.54	12.54	12.03	12.25	118524
2021-06-29	12.23	12.48	12.23	12.35	108000
2021-06-30	12.46	12.57	12.37	12.50	202036
2021-07-01	12.72	12.81	12.60	12.70	128223
2021-07-02	12.74	12.89	12.66	12.69	186577
2021-07-06	12.74	12.74	12.37	12.56	89105
2021-07-07	12.52	12.66	12.35	12.35	102606
2021-07-08	12.31	12.37	12.11	12.23	87412
2021-07-09	12.36	12.60	12.34	12.45	52566
2021-07-12	12.45	12.45	12.15	12.27	94666
2021-07-13	12.30	12.30	12.01	12.03	140892
2021-07-14	12.04	12.23	11.82	11.87	224060
2021-07-15	11.75	11.90	11.60	11.68	108722
2021-07-16	11.80	11.80	11.38	11.48	156771
2021-07-19	11.25	11.31	10.72	10.89	261411
2021-07-20	11.02	11.30	10.95	11.25	107971
2021-07-21	11.39	11.71	11.38	11.39	162713
2021-07-22	11.45	11.53	11.35	11.44	45690
2021-07-23	11.41	11.54	11.32	11.45	79524
2021-07-26	11.39	11.66	11.39	11.61	96319
2021-07-27	11.64	11.64	11.45	11.48	82386
2021-07-28	11.41	11.74	11.41	11.71	109973
2021-07-29	11.87	11.94	11.58	11.74	88853
2021-07-30	11.67	11.71	11.39	11.49	56377
2021-08-02	11.43	11.82	11.40	11.40	87228
2021-08-03	11.32	11.58	11.30	11.52	134946
2021-08-04	11.47	11.52	11.30	11.39	77526
2021-08-05	11.39	11.65	11.39	11.44	58047
2021-08-06	11.46	11.62	11.43	11.47	38588
2021-08-09	11.45	11.45	11.29	11.36	69799
2021-08-10	11.47	11.68	11.44	11.61	47314
2021-08-11	11.60	11.71	11.50	11.63	89558
2021-08-12	11.52	11.84	11.51	11.78	123119
2021-08-13	11.83	11.85	11.66	11.70	89039
2021-08-16	11.69	11.69	11.44	11.64	114681
2021-08-17	11.60	11.66	11.43	11.56	117132
2021-08-18	11.50	11.59	11.37	11.37	50654
2021-08-19	11.27	11.30	11.01	11.16	185636
2021-08-20	11.05	11.30	11.02	11.20	64336
2021-08-23	11.40	11.45	11.34	11.39	122695
2021-08-24	11.48	11.58	11.35	11.49	130634
2021-08-25	11.51	11.60	11.42	11.50	90783
2021-08-26	11.46	11.50	11.32	11.32	92966
2021-08-27	11.35	11.63	11.35	11.60	149496
2021-08-30	11.57	11.58	11.50	11.50	92310
2021-08-31	11.53	11.53	11.38	11.44	70331
2021-09-01	11.46	11.58	11.38	11.56	113001
2021-09-02	11.70	11.80	11.70	11.70	107245
2021-09-03	11.74	11.83	11.72	11.76	50058
2021-09-07	11.75	11.84	11.71	11.81	136055
2021-09-08	11.94	11.94	11.70	11.80	103422
2021-09-09	11.75	11.89	11.70	11.64	227817
2021-09-10	11.63	11.75	11.53	11.53	131414
2021-09-13	11.63	11.79	11.62	11.78	187659
2021-09-14	11.84	11.84	11.55	11.56	51899
2021-09-15	11.65	11.85	11.62	11.64	164618
2021-09-16	11.68	11.73	11.55	11.65	81983
2021-09-17	11.64	11.73	11.51	11.52	44573
2021-09-20	11.35	11.35	11.01	11.16	142391
2021-09-21	11.16	11.32	11.05	11.15	99318
2021-09-22	11.29	11.51	11.29	11.38	131991
2021-09-23	11.48	11.79	11.46	11.73	80202
2021-09-24	11.68	11.82	11.36	11.75	91223
2021-09-27	11.93	12.20	11.90	12.14	193910
2021-09-28	12.15	12.19	11.96	12.10	226980
2021-09-29	12.15	12.24	12.07	12.22	149092
2021-09-30	12.22	12.26	12.14	12.21	125259
2021-10-01	12.39	12.39	12.20	12.36	182449
2021-10-04	12.40	12.66	12.38	12.60	342447
2021-10-05	12.75	12.80	12.58	12.71	258097
2021-10-06	12.67	12.82	12.24	12.54	124958
2021-10-07	12.62	12.79	12.61	12.67	106071
2021-10-08	12.72	12.96	12.72	12.86	204179
2021-10-11	13.00	13.16	12.90	13.01	114002
2021-10-12	12.91	13.11	12.91	13.01	140162
2021-10-13	13.03	13.05	12.90	12.97	142745
2021-10-14	13.02	13.24	13.02	13.18	155450
2021-10-15	13.27	13.36	13.25	13.28	60546
2021-10-18	13.30	13.47	13.10	13.15	119587
2021-10-19	13.17	13.31	13.14	13.28	190987
2021-10-20	13.25	13.43	13.23	13.39	115977
2021-10-21	13.38	13.38	13.03	13.13	98025
2021-10-22	13.06	13.13	12.98	13.05	106630
2021-10-25	13.20	13.24	13.08	13.16	88500
2021-10-26	13.16	13.43	13.16	13.28	167163
2021-10-27	13.21	13.34	13.08	13.21	157610
2021-10-28	13.13	13.23	13.04	13.17	146322
2021-10-29	13.20	13.24	12.96	13.08	134455
2021-11-01	13.09	13.47	13.09	13.32	148059
2021-11-02	13.34	13.45	13.22	13.35	85455
2021-11-03	13.25	13.46	13.18	13.27	111172
2021-11-04	13.35	13.38	13.25	13.35	240341
2021-11-05	13.50	13.64	13.47	13.64	203211
2021-11-08	13.77	13.79	13.65	13.69	63991
2021-11-09	13.70	13.86	13.56	13.75	94951
2021-11-10	13.71	13.90	13.60	13.64	369470
2021-11-11	13.74	14.00	13.74	13.95	105269
2021-11-12	14.00	14.32	13.99	14.26	153774
2021-11-15	14.36	14.45	14.24	14.36	166773
2021-11-16	14.40	14.50	14.26	14.41	93440
2021-11-17	14.32	14.57	14.14	14.17	253937
2021-11-18	14.27	14.33	14.14	14.15	127296
2021-11-19	13.97	14.00	13.63	13.68	75485
2021-11-22	13.70	13.82	13.48	13.53	138801
2021-11-23	13.42	13.73	13.27	13.41	133355
2021-11-24	13.38	13.75	13.14	13.47	159444
2021-11-26	13.15	13.42	12.84	13.19	91010
2021-11-29	13.30	13.43	13.06	13.27	109381
2021-11-30	13.10	13.28	12.85	13.03	216013
2021-12-01	13.16	13.50	12.80	12.86	199487
2021-12-02	12.76	13.10	12.55	12.82	159819
2021-12-03	12.88	13.00	12.60	12.71	119272
2021-12-06	12.76	13.14	12.68	12.98	95445
2021-12-07	13.15	13.33	12.93	13.03	204536
2021-12-08	13.04	13.10	12.99	13.04	161515
2021-12-09	13.03	13.04	12.83	12.73	191484
2021-12-10	12.72	12.75	12.63	12.68	220377
2021-12-13	12.56	12.68	12.34	12.41	167326
2021-12-14	12.34	12.52	12.31	12.44	175902
2021-12-15	12.37	12.66	12.36	12.58	142028
2021-12-16	12.57	12.80	12.38	12.54	184637
2021-12-17	12.37	12.47	12.00	12.37	265715
2021-12-20	12.23	12.23	11.84	12.03	174545
2021-12-21	12.07	12.46	12.06	12.40	178577
2021-12-22	12.39	12.59	12.36	12.47	191250
2021-12-23	12.45	12.65	12.45	12.52	225128
2021-12-27	12.52	12.87	12.48	12.60	250828
2021-12-28	12.71	13.30	12.62	12.78	226191
2021-12-29	12.75	12.86	12.50	12.66	266863
2021-12-30	12.67	12.85	12.64	12.70	228374
2021-12-31	12.73	12.89	12.60	12.88	319048
2022-01-03	13.04	13.30	12.92	13.27	267695
2022-01-04	13.37	13.47	13.28	13.44	175268
2022-01-05	13.50	13.58	13.15	13.16	232299
2022-01-06	13.25	13.38	13.05	13.36	77274
2022-01-07	13.45	13.64	13.42	13.51	77557
2022-01-10	13.49	13.71	13.14	13.66	115423
2022-01-11	13.75	13.97	13.69	13.92	209731
2022-01-12	14.00	14.23	13.85	14.11	269783
2022-01-13	14.15	14.15	13.83	13.85	171810
2022-01-14	13.83	14.11	13.74	14.11	343358
2022-01-18	14.15	14.19	13.77	14.02	156029
2022-01-19	14.03	14.14	13.82	14.03	153195
2022-01-20	13.89	14.10	13.76	13.80	156908
2022-01-21	13.68	13.68	13.08	13.12	188149
2022-01-24	12.92	13.17	12.53	13.08	183924
2022-01-25	12.91	13.59	12.91	13.42	147122
2022-01-26	13.48	13.79	13.31	13.35	151980
2022-01-27	13.55	13.69	13.19	13.41	159848
2022-01-28	13.46	13.72	13.12	13.44	170094
2022-01-31	13.49	13.89	13.40	13.82	116588
2022-02-01	13.87	14.15	13.74	14.12	165837
2022-02-02	14.21	14.29	14.01	14.24	134540
2022-02-03	14.26	14.26	13.91	14.12	92979
2022-02-04	14.20	14.27	13.98	14.21	163845
2022-02-07	14.27	14.32	14.00	14.19	161419
2022-02-08	14.16	14.16	13.82	14.01	180178
2022-02-09	13.91	14.19	13.87	14.02	273281
2022-02-10	13.98	14.24	13.73	13.85	136758
2022-02-11	13.91	14.23	13.83	13.99	197374
2022-02-14	14.00	14.09	13.76	13.87	51990
2022-02-15	13.87	13.87	13.61	13.84	122894
2022-02-16	13.85	13.95	13.76	13.88	98444
2022-02-17	13.91	13.95	13.70	13.81	26235
2022-02-18	13.72	13.80	13.52	13.73	78349
2022-02-22	13.80	13.80	13.06	13.26	104150
2022-02-23	13.30	13.60	13.20	13.36	130719
2022-02-24	13.35	13.65	13.11	13.65	121146
2022-02-25	13.56	13.94	13.54	13.78	130963
2022-02-28	13.74	14.08	13.70	14.05	143917
2022-03-01	14.19	14.29	13.94	14.21	115904
2022-03-02	14.32	14.54	14.26	14.44	174175
2022-03-03	14.51	14.51	14.17	14.38	144967
2022-03-04	14.38	14.52	14.20	14.52	81826
2022-03-07	14.60	14.71	14.06	14.21	162633
2022-03-08	14.37	14.70	14.26	14.42	158544
2022-03-09	14.25	14.31	13.86	13.79	273145
2022-03-10	13.91	14.09	13.79	13.94	108114
2022-03-11	13.92	14.04	13.53	13.55	145271
2022-03-14	13.25	13.60	13.05	13.15	139073
2022-03-15	12.97	13.17	12.72	13.01	175967
2022-03-16	13.14	13.40	13.08	13.34	90768
2022-03-17	13.41	13.75	13.11	13.72	117692
2022-03-18	13.69	13.85	13.51	13.62	82172
2022-03-21	13.69	14.09	13.69	13.92	74082
2022-03-22	14.04	14.11	13.85	14.07	70735
2022-03-23	14.05	14.23	14.05	14.21	81950
2022-03-24	14.28	14.49	14.21	14.32	107554
2022-03-25	14.34	14.61	14.30	14.55	73922
2022-03-28	14.51	14.53	14.14	14.37	124738
2022-03-29	14.30	14.76	14.12	14.76	100875
2022-03-30	14.95	14.96	14.75	14.91	175215
2022-03-31	14.94	15.02	14.72	14.83	128741
2022-04-01	14.96	15.30	14.84	15.03	258188
2022-04-04	15.17	15.50	15.06	15.35	137061
2022-04-05	15.47	15.47	14.87	14.98	93710
2022-04-06	15.00	15.21	14.74	14.99	143359
2022-04-07	15.04	15.41	14.51	15.02	71778
2022-04-08	15.10	15.20	14.79	14.98	57847
2022-04-11	14.94	15.05	14.75	14.83	69493
2022-04-12	15.00	15.20	14.93	15.04	66177
2022-04-13	15.10	15.24	14.84	15.12	75948
2022-04-14	15.12	15.30	15.10	15.13	49360
2022-04-18	15.22	15.35	15.17	15.19	67715
2022-04-19	15.15	15.49	15.15	15.41	104216
2022-04-20	15.56	15.73	15.44	15.60	95384
2022-04-21	15.81	15.81	15.11	15.25	51121
2022-04-22	15.32	15.33	14.74	15.07	80813
2022-04-25	14.83	14.83	14.14	14.43	128387
2022-04-26	14.49	14.56	14.01	14.03	165966
2022-04-27	14.15	14.36	14.08	14.28	58774
2022-04-28	14.37	14.62	14.00	14.61	57261
2022-04-29	14.43	14.73	14.12	14.22	86498
2022-05-02	14.17	14.29	13.95	14.22	47996
2022-05-03	14.27	14.74	14.27	14.64	56021
2022-05-04	14.85	15.24	14.64	15.22	77594
2022-05-05	15.30	15.40	14.67	14.87	55889
2022-05-06	14.94	15.05	14.58	15.05	101272
2022-05-09	14.60	14.60	14.10	14.17	121024
2022-05-10	14.17	14.36	13.74	13.84	154897
2022-05-11	14.00	14.40	13.53	13.65	120054
2022-05-12	13.61	13.86	13.43	13.60	88820
2022-05-13	13.87	14.18	13.87	14.02	60042
2022-05-16	14.07	14.74	14.07	14.44	87430
2022-05-17	14.68	14.71	14.36	14.66	59918
2022-05-18	14.71	14.73	14.43	14.49	90090
2022-05-19	14.18	14.50	14.09	14.41	38904
2022-05-20	14.50	14.50	14.10	14.36	33808
2022-05-23	14.51	14.69	14.38	14.63	73518
2022-05-24	14.66	14.66	14.21	14.55	82186
2022-05-25	14.64	15.10	14.54	15.10	73986
2022-05-26	15.15	15.41	15.10	15.27	77791
2022-05-27	15.22	15.61	14.99	15.51	87840
2022-05-31	15.67	15.84	15.42	15.42	146213
2022-06-01	15.59	15.90	15.43	15.76	135510
2022-06-02	15.76	16.06	15.61	15.86	143228
2022-06-03	15.72	16.00	15.72	15.87	60573
2022-06-06	15.93	16.01	15.89	15.94	102099
2022-06-07	15.67	16.20	15.41	15.95	94638
2022-06-08	16.03	16.26	15.96	16.12	298695
2022-06-09	16.06	16.20	15.91	15.76	93072
2022-06-10	15.62	15.77	15.29	15.52	98272
2022-06-13	15.00	15.26	13.99	14.04	242881
2022-06-14	14.25	14.59	13.63	13.84	73292
2022-06-15	13.86	14.19	13.47	13.73	81179
2022-06-16	13.47	13.47	12.87	12.98	170234
2022-06-17	12.92	13.11	12.29	12.60	191229
2022-06-21	12.67	13.42	12.67	12.95	119456
2022-06-22	12.76	12.85	12.55	12.60	67263
2022-06-23	12.71	12.82	12.29	12.43	67982
2022-06-24	12.66	12.88	12.50	12.78	79081
2022-06-27	12.90	13.19	12.86	13.03	66505
2022-06-28	13.12	13.55	12.98	13.15	84473
2022-06-29	13.37	13.45	12.95	12.99	83217
2022-06-30	12.75	13.08	12.75	12.84	68662
2022-07-01	13.06	13.10	12.65	13.10	113633
2022-07-05	13.00	13.10	12.57	13.10	148877
2022-07-06	13.00	13.01	12.46	12.70	110823
2022-07-07	12.81	13.20	12.81	13.15	67451
2022-07-08	13.29	13.40	13.05	13.22	62080
2022-07-11	13.17	13.45	13.10	13.20	45390
2022-07-12	12.90	13.11	12.83	12.87	41282
2022-07-13	12.76	13.24	12.71	12.91	74031
2022-07-14	12.70	12.85	12.33	12.84	38037
2022-07-15	13.01	13.04	12.67	12.83	50315
2022-07-18	13.07	13.23	12.91	13.07	75965
2022-07-19	13.21	13.50	13.21	13.45	58802
2022-07-20	13.45	13.67	13.38	13.60	85424
2022-07-21	13.64	14.01	13.31	13.95	314302
2022-07-22	14.03	14.25	13.65	13.76	58378
2022-07-25	13.81	14.16	13.81	13.98	137310
2022-07-26	14.13	14.29	13.93	14.06	142845
2022-07-27	14.18	14.49	14.12	14.40	37035
2022-07-28	14.69	14.78	14.37	14.73	52027
2022-07-29	14.90	15.15	14.67	14.73	54400
2022-08-01	14.67	14.78	14.33	14.68	57819
2022-08-02	14.72	14.87	14.53	14.72	44993
2022-08-03	14.72	14.84	14.55	14.70	93019
2022-08-04	14.67	14.73	14.35	14.40	177602
2022-08-05	14.32	14.50	14.10	14.32	56895
2022-08-08	14.39	14.60	14.39	14.46	41731
2022-08-09	14.46	14.79	14.36	14.62	77127
2022-08-10	14.75	15.04	14.70	14.92	72311
2022-08-11	15.01	15.40	15.01	15.30	86090
2022-08-12	15.39	15.50	15.36	15.42	97961
2022-08-15	15.05	15.35	14.93	15.34	79595
2022-08-16	15.34	15.63	15.34	15.52	78743
2022-08-17	15.51	15.56	15.21	15.26	51529
2022-08-18	15.39	15.72	15.32	15.67	105415
2022-08-19	15.58	15.66	15.35	15.38	88293
2022-08-22	15.43	15.43	15.19	15.32	167553
2022-08-23	15.52	15.74	15.50	15.65	127324
2022-08-24	15.67	15.85	15.67	15.78	113140
2022-08-25	15.85	15.95	15.79	15.85	85476
2022-08-26	15.78	15.89	15.60	15.69	67911
2022-08-29	15.58	15.88	15.58	15.79	110625
2022-08-30	15.66	15.70	15.26	15.26	107394
2022-08-31	15.13	15.39	14.99	15.18	101074
2022-09-01	14.86	15.15	14.85	14.95	97291
2022-09-02	15.17	15.40	15.11	15.18	39420
2022-09-06	15.32	15.32	15.10	15.15	65030
2022-09-07	14.98	15.20	14.88	15.16	74136
2022-09-08	15.14	15.28	15.08	14.95	119421
2022-09-09	15.09	15.36	15.09	15.22	73815
2022-09-12	15.37	15.68	15.37	15.44	44076
2022-09-13	15.22	15.43	15.04	15.05	59521
2022-09-14	15.18	15.50	15.18	15.39	53061
2022-09-15	15.35	15.52	15.26	15.29	36000
2022-09-16	15.13	15.13	14.79	14.93	58976
2022-09-19	14.66	15.05	14.66	15.01	60985
2022-09-20	14.90	14.90	14.75	14.85	143240
2022-09-21	15.06	15.20	14.66	14.66	79690
2022-09-22	14.80	14.80	14.51	14.56	64892
2022-09-23	14.28	14.40	13.43	13.63	151227
2022-09-26	13.50	13.50	13.04	13.04	103308
2022-09-27	13.22	13.60	13.17	13.25	120155
2022-09-28	13.30	13.72	13.25	13.63	76911
2022-09-29	13.61	13.71	13.37	13.55	106074
2022-09-30	13.48	13.80	13.40	13.53	59394
2022-10-03	13.96	14.34	13.87	13.89	118215
2022-10-04	14.16	15.04	14.16	14.63	164232
2022-10-05	14.51	14.99	14.07	14.93	85344
2022-10-06	14.88	15.08	14.82	14.92	53565
2022-10-07	14.91	14.95	14.69	14.75	67983
2022-10-10	14.75	15.18	14.49	14.53	78213
2022-10-11	14.35	14.60	14.09	14.39	44879
2022-10-12	14.41	14.51	14.32	14.43	16866
2022-10-13	14.20	14.90	14.20	14.86	71096
2022-10-14	14.86	14.91	14.52	14.60	34116
2022-10-17	14.71	14.94	14.55	14.55	87882
2022-10-18	14.80	14.88	14.59	14.66	45977
2022-10-19	14.49	14.80	14.49	14.77	38010
2022-10-20	14.79	14.98	14.56	14.66	54361
2022-10-21	14.61	15.03	14.58	15.03	46734
2022-10-24	15.00	15.13	14.83	15.07	94665
2022-10-25	14.97	15.47	14.97	15.40	123791
2022-10-26	15.31	15.45	15.20	15.27	117688
2022-10-27	15.43	15.70	15.42	15.53	93850
2022-10-28	15.59	15.71	15.41	15.67	141666
2022-10-31	15.47	15.89	15.47	15.65	53752
2022-11-01	15.89	15.90	15.73	15.74	57951
2022-11-02	15.60	15.73	15.38	15.40	75558
2022-11-03	15.30	15.60	15.30	15.54	49437
2022-11-04	15.71	15.79	15.55	15.62	71317
2022-11-07	15.68	15.90	15.67	15.80	32416
2022-11-08	15.83	15.98	15.75	15.85	66989
2022-11-09	15.60	15.86	15.35	15.35	42833
2022-11-10	15.65	15.89	15.63	15.70	27110
2022-11-11	15.90	16.01	15.70	15.95	65544
2022-11-14	15.74	15.97	15.70	15.70	33201
2022-11-15	15.81	15.91	15.70	15.76	90256
2022-11-16	15.76	15.76	15.50	15.55	82601
2022-11-17	15.35	15.59	15.31	15.37	47071
2022-11-18	15.27	15.60	14.97	15.55	75107
2022-11-21	15.30	15.35	15.04	15.25	55529
2022-11-22	15.23	15.78	15.23	15.68	35491
2022-11-23	15.58	15.65	15.40	15.46	71829
2022-11-25	15.58	15.59	15.48	15.54	34407
2022-11-28	15.33	15.48	15.30	15.45	55805
2022-11-29	15.44	15.94	15.44	15.93	94846
2022-11-30	15.92	15.94	15.52	15.79	66704
2022-12-01	15.91	16.09	15.85	15.97	106539
2022-12-02	15.94	16.09	15.91	16.02	72192
2022-12-05	16.00	16.06	15.72	15.83	31333
2022-12-06	15.70	15.96	15.41	15.41	74721
2022-12-07	15.42	15.71	15.34	15.40	38422
2022-12-08	15.44	15.68	15.25	15.03	53019
2022-12-09	14.98	15.16	14.67	14.72	82787
2022-12-12	14.83	15.04	14.80	15.01	87315
2022-12-13	15.32	15.64	15.05	15.13	86766
2022-12-14	15.14	15.50	14.85	15.03	79212
2022-12-15	14.99	15.00	14.83	14.95	77140
2022-12-16	14.74	14.94	14.68	14.92	61947
2022-12-19	14.92	14.99	14.65	14.65	61848
2022-12-20	14.43	14.82	14.43	14.52	153043
2022-12-21	14.76	14.83	14.57	14.81	207830
2022-12-22	14.77	14.84	14.35	14.56	137509
2022-12-23	14.64	14.94	14.63	14.93	130927
2022-12-27	14.98	15.18	14.87	14.89	50218
2022-12-28	14.95	14.95	14.50	14.51	147413
2022-12-29	14.56	15.05	14.54	15.05	121398
2022-12-30	14.99	15.12	14.84	14.94	124635
2023-01-03	15.00	15.65	14.53	14.60	104479
2023-01-04	14.59	15.19	14.59	14.66	163107
2023-01-05	14.55	14.89	14.55	14.78	68632
2023-01-06	14.87	15.37	14.87	15.32	34304
2023-01-09	15.51	15.57	15.36	15.38	86993
2023-01-10	15.47	15.53	15.28	15.39	54611
2023-01-11	15.37	15.62	15.37	15.59	30101
2023-01-12	15.50	15.68	15.38	15.60	283120
2023-01-13	15.48	15.57	15.40	15.52	62437
2023-01-17	15.53	15.60	15.41	15.41	44085
2023-01-18	15.53	15.64	15.21	15.26	30490
2023-01-19	15.15	15.45	15.13	15.37	53594
2023-01-20	15.40	15.50	15.38	15.44	29922
2023-01-23	15.45	15.80	15.45	15.76	107078
2023-01-24	15.69	15.84	15.51	15.77	47867
2023-01-25	15.64	15.72	15.57	15.70	69299
2023-01-26	15.75	15.90	15.75	15.86	41377
2023-01-27	15.88	15.95	15.80	15.82	107826
2023-01-30	15.75	15.88	15.45	15.50	127446
2023-01-31	15.50	15.69	15.49	15.67	23793
2023-02-01	15.68	15.80	15.42	15.68	46555
2023-02-02	15.60	15.95	15.60	15.89	48905
2023-02-03	15.83	15.98	15.81	15.82	107071
2023-02-06	15.88	15.88	15.51	15.59	123710
2023-02-07	15.59	15.72	15.55	15.63	209910
2023-02-08	15.59	15.77	15.57	15.62	165998
2023-02-09	15.61	15.77	15.60	15.61	63614
2023-02-10	15.65	15.93	15.65	15.91	70336
2023-02-13	15.85	16.00	15.66	15.88	255029
2023-02-14	15.88	15.95	15.72	15.83	55939
2023-02-15	15.74	15.76	15.56	15.71	28028
2023-02-16	15.61	15.77	15.58	15.66	52157
2023-02-17	15.57	15.57	15.34	15.40	17778
2023-02-21	15.35	15.42	14.93	15.08	59303
2023-02-22	15.10	15.29	15.04	15.17	40312
2023-02-23	15.32	15.49	15.28	15.32	48543
2023-02-24	15.23	15.32	15.13	15.24	52547
2023-02-27	15.26	15.35	15.24	15.28	50268
2023-02-28	15.37	15.39	15.24	15.36	79825
2023-03-01	15.31	15.46	15.23	15.31	49400
2023-03-02	15.33	15.51	15.26	15.46	36845
2023-03-03	15.43	15.83	15.43	15.70	53852
2023-03-06	15.68	15.87	15.60	15.77	32383
2023-03-07	15.73	15.78	15.59	15.70	87557
2023-03-08	15.65	15.65	15.45	15.55	146663
2023-03-09	15.51	15.64	15.24	15.05	63000
2023-03-10	14.97	15.10	14.70	14.80	40707
2023-03-13	14.57	14.80	14.29	14.34	56727
2023-03-14	14.37	14.70	14.24	14.38	62761
2023-03-15	14.15	14.15	13.67	13.80	83146
2023-03-16	13.64	13.94	13.51	13.89	67636
2023-03-17	13.97	13.97	13.60	13.66	39421
2023-03-20	13.61	13.93	13.61	13.73	47029
2023-03-21	13.95	14.20	13.95	14.10	98428
2023-03-22	14.19	14.21	13.93	13.99	43976
2023-03-23	14.06	14.14	13.86	13.90	48221
2023-03-24	13.75	14.03	13.66	13.77	29433
2023-03-27	13.92	14.07	13.79	14.02	65268
2023-03-28	14.00	14.19	13.93	14.02	58045
2023-03-29	14.09	14.32	14.08	14.27	15392
2023-03-30	14.42	14.53	14.30	14.42	58117
2023-03-31	14.48	14.68	14.48	14.60	67783
2023-04-03	14.82	15.49	14.82	15.36	123354
2023-04-04	15.43	15.48	15.08	15.08	91388
2023-04-05	14.92	15.12	14.82	14.90	54567
2023-04-06	14.94	15.11	14.71	14.94	49962
2023-04-10	14.91	15.13	14.88	14.91	30823
2023-04-11	14.90	15.07	14.90	14.98	21968
2023-04-12	15.11	15.15	14.95	15.00	63386
2023-04-13	15.01	15.17	14.97	15.01	41103
2023-04-14	15.10	15.17	14.91	14.99	91076
2023-04-17	14.96	15.09	14.89	14.89	34598
2023-04-18	14.95	14.98	14.79	14.88	21058
2023-04-19	14.83	14.88	14.73	14.77	28732
2023-04-20	14.66	14.72	14.55	14.65	24235
2023-04-21	14.74	14.74	14.59	14.67	19736
2023-04-24	14.69	14.80	14.55	14.76	19308
2023-04-25	14.63	14.75	14.46	14.46	23772
2023-04-26	14.47	14.52	14.33	14.39	68990
2023-04-27	14.48	14.59	14.38	14.55	32393
2023-04-28	14.58	14.83	14.58	14.80	19553
2023-05-01	14.77	14.95	14.67	14.70	32917
2023-05-02	14.75	14.75	14.35	14.42	36414
2023-05-03	14.35	14.44	14.14	14.20	75679
2023-05-04	14.15	14.23	13.89	14.01	67413
2023-05-05	14.16	14.36	14.16	14.33	42871
2023-05-08	14.37	14.44	14.09	14.13	113326
2023-05-09	14.14	14.46	14.14	14.42	108022
2023-05-10	14.46	14.52	14.27	14.39	75355
2023-05-11	14.05	14.43	14.05	14.31	67676
2023-05-12	14.43	14.44	14.21	14.31	64925
2023-05-15	14.31	14.89	14.31	14.84	218266
2023-05-16	14.80	14.80	14.20	14.30	186964
2023-05-17	14.36	14.62	14.28	14.53	59580
2023-05-18	14.39	14.83	14.37	14.81	70161
2023-05-19	14.85	14.99	14.63	14.83	55486
2023-05-22	14.83	14.93	14.62	14.67	49024
2023-05-23	14.68	14.85	14.51	14.57	63826
2023-05-24	14.56	14.72	14.45	14.51	81465
2023-05-25	14.49	14.49	14.34	14.43	44885
2023-05-26	14.48	14.53	14.26	14.39	37766
2023-05-30	14.25	14.48	14.24	14.37	42317
2023-05-31	14.25	14.26	14.05	14.14	67794
2023-06-01	14.23	14.55	14.20	14.44	68310
2023-06-02	14.45	14.95	14.45	14.78	57647
2023-06-05	14.93	15.08	14.83	14.78	30575
2023-06-06	14.85	15.05	14.85	15.04	102309
2023-06-07	15.00	15.40	15.00	15.37	82468
2023-06-08	15.38	15.43	15.23	15.16	88309
2023-06-09	15.12	15.33	15.12	15.25	53529
2023-06-12	15.19	15.25	15.11	15.24	37259
2023-06-13	15.27	15.50	15.16	15.24	61485
2023-06-14	15.30	15.38	15.21	15.31	48733
2023-06-15	15.28	15.56	15.25	15.56	73482
2023-06-16	15.62	15.64	15.51	15.63	62416
2023-06-20	15.53	15.61	15.27	15.31	43073
2023-06-21	15.29	15.48	15.29	15.42	26583
2023-06-22	15.23	15.38	15.20	15.22	61733
2023-06-23	15.07	15.18	15.05	15.05	18353
2023-06-26	15.05	15.35	15.05	15.30	35239
2023-06-27	15.13	15.39	15.13	15.34	64127
2023-06-28	15.25	15.46	15.25	15.44	49926
2023-06-29	15.42	15.71	15.42	15.56	71080
2023-06-30	15.75	15.80	15.70	15.76	112505
2023-07-03	15.80	15.94	15.73	15.88	176354
2023-07-05	15.92	15.95	15.74	15.93	99049
2023-07-06	15.80	15.85	15.34	15.54	27935
2023-07-07	15.49	15.92	15.41	15.78	20541
2023-07-10	15.87	15.87	15.77	15.83	26969
2023-07-11	15.85	15.95	15.85	15.95	45705
2023-07-12	15.95	16.04	15.92	16.00	106577
2023-07-13	16.05	16.05	15.86	16.01	45931
2023-07-14	16.05	16.09	15.84	15.85	144969
2023-07-17	15.82	15.99	15.82	15.95	35703
2023-07-18	15.91	16.13	15.88	16.06	176145
2023-07-19	16.10	16.22	16.03	16.06	192989
2023-07-20	16.16	16.23	16.13	16.21	41325
2023-07-21	16.18	16.30	16.14	16.19	85215
2023-07-24	16.30	16.43	16.19	16.41	106724
2023-07-25	16.42	16.50	16.38	16.44	63596
2023-07-26	16.39	16.65	16.39	16.55	72290
2023-07-27	16.50	16.67	16.41	16.41	64130
2023-07-28	16.51	16.62	16.48	16.57	85429
2023-07-31	16.59	16.95	16.59	16.75	32611
2023-08-01	16.83	16.83	16.58	16.68	44142
2023-08-02	16.53	16.58	16.42	16.49	44347
2023-08-03	16.45	16.67	16.45	16.53	28619
2023-08-04	16.64	16.70	16.47	16.47	34237
2023-08-07	16.47	16.87	16.47	16.68	44518
2023-08-08	16.53	16.70	16.50	16.67	144267
2023-08-09	16.63	16.85	16.63	16.78	80347
2023-08-10	16.73	17.04	16.65	16.99	101398
2023-08-11	16.98	17.29	16.98	17.25	100864
2023-08-14	17.29	17.33	17.13	17.16	60516
2023-08-15	17.16	17.16	16.90	16.91	93523
2023-08-16	16.91	17.05	16.80	16.84	47212
2023-08-17	16.95	17.05	16.91	16.92	54896
2023-08-18	16.90	17.10	16.87	17.05	78398
2023-08-21	17.09	17.13	17.02	17.10	50424
2023-08-22	17.19	17.20	17.04	17.08	53515
2023-08-23	16.99	16.99	16.90	16.92	47547
2023-08-24	16.92	17.02	16.88	16.93	57580
2023-08-25	16.96	17.13	16.93	17.06	32622
2023-08-28	17.15	17.16	16.95	17.00	31003
2023-08-29	16.97	17.09	16.97	17.04	38480
2023-08-30	17.10	17.25	17.05	17.05	39340
2023-08-31	17.13	17.21	16.97	17.12	102710
2023-09-01	17.24	17.47	17.23	17.44	145133
2023-09-05	17.47	17.56	17.47	17.48	72560
2023-09-06	17.48	17.52	17.07	17.08	66776
2023-09-07	17.02	17.23	17.02	17.00	81209
2023-09-08	17.01	17.15	16.92	17.06	19663
2023-09-11	17.01	17.02	16.84	16.84	42591
2023-09-12	16.87	17.04	16.84	16.91	132589
2023-09-13	16.94	16.96	16.84	16.90	101385
2023-09-14	17.01	17.19	17.01	17.19	41580
2023-09-15	17.19	17.22	16.97	16.99	45416
2023-09-18	17.01	17.17	17.01	17.14	12187
2023-09-19	17.07	17.16	17.01	17.01	66904
2023-09-20	16.96	17.39	16.96	17.22	110832
2023-09-21	17.12	17.23	16.89	17.06	64900
2023-09-22	17.07	17.40	17.05	17.06	58468
2023-09-25	17.19	17.78	17.19	17.62	625455
2023-09-26	17.60	18.00	17.50	17.71	703031
2023-09-27	17.73	18.80	17.73	18.78	733140
2023-09-28	19.15	19.99	19.06	19.84	621562
2023-09-29	19.90	19.90	19.63	19.83	326575
2023-10-02	19.81	19.95	18.54	18.68	517637
2023-10-03	18.77	19.00	18.58	18.86	368834
2023-10-04	18.83	18.83	18.20	18.28	216124
2023-10-05	18.28	18.50	18.27	18.41	304648
2023-10-06	18.41	18.81	18.37	18.66	284658
2023-10-09	18.85	19.26	18.84	19.16	262882
2023-10-10	19.20	19.20	18.80	18.89	330397
2023-10-11	18.89	19.34	18.87	19.23	210713
2023-10-12	19.13	19.13	18.71	18.88	378362
2023-10-13	19.00	19.17	18.87	19.06	306391
2023-10-16	19.16	19.49	19.16	19.24	243222
2023-10-17	19.20	19.41	18.94	19.06	252239
2023-10-18	19.05	19.35	19.03	19.04	153688
2023-10-19	19.01	19.41	19.01	19.25	111219
2023-10-20	19.28	19.34	19.02	19.13	96690
2023-10-23	18.95	19.13	18.83	19.04	232740
2023-10-24	19.01	19.28	18.94	19.18	313714
2023-10-25	19.08	19.47	18.92	18.92	103401
2023-10-26	18.92	19.09	18.85	18.86	94814
2023-10-27	18.84	18.97	18.68	18.71	129219
2023-10-30	18.70	18.92	18.55	18.74	157804
2023-10-31	18.70	19.10	18.70	19.00	159153
2023-11-01	19.10	19.45	18.85	19.36	236679
2023-11-02	19.29	19.69	19.29	19.60	195575
2023-11-03	19.70	20.21	19.65	19.99	235071
2023-11-06	19.91	20.24	19.78	20.15	218281
2023-11-07	19.84	20.04	19.61	19.88	217997
2023-11-08	19.72	19.89	19.48	19.56	143836
2023-11-09	19.60	19.94	19.58	19.60	71520
2023-11-10	19.64	19.83	19.62	19.67	144467
2023-11-13	19.74	19.96	19.50	19.61	110362
2023-11-14	19.75	20.05	19.75	19.85	191118
2023-11-15	19.86	20.05	19.70	19.80	103166
2023-11-16	19.88	19.96	19.77	19.94	166441
2023-11-17	20.03	20.11	19.84	20.06	145049
2023-11-20	20.11	20.36	20.10	20.26	136207
2023-11-21	20.55	20.75	20.26	20.58	91568
2023-11-22	20.41	20.60	20.38	20.51	152782
2023-11-24	20.39	20.58	20.35	20.48	184534
2023-11-27	20.36	20.47	20.16	20.33	203718
2023-11-28	20.33	20.40	20.30	20.35	186386
2023-11-29	20.29	20.33	20.19	20.19	368195
2023-11-30	20.31	20.31	20.15	20.26	238531
2023-12-01	20.26	20.60	20.26	20.57	278972
2023-12-04	20.54	20.54	20.30	20.36	144100
2023-12-05	20.33	20.50	20.33	20.38	143434
2023-12-06	20.38	20.50	20.12	20.16	229597
2023-12-07	20.12	20.32	20.03	19.85	438694
2023-12-08	20.02	20.02	19.84	19.90	136650
2023-12-11	19.92	19.97	19.40	19.56	193414
2023-12-12	19.60	19.76	19.55	19.69	149566
2023-12-13	19.74	19.81	19.54	19.78	139480
2023-12-14	19.83	20.33	19.83	19.93	234144
2023-12-15	19.90	20.09	19.90	20.01	312867
2023-12-18	20.38	20.40	19.97	20.21	186071
2023-12-19	20.29	20.36	20.10	20.15	221483
2023-12-20	20.12	20.39	19.85	19.87	214399
2023-12-21	19.88	20.28	19.88	20.05	177048
2023-12-22	20.03	20.34	20.00	20.18	108475
2023-12-26	20.15	20.49	20.15	20.41	113306
2023-12-27	20.30	20.53	20.30	20.33	152445
2023-12-28	20.38	20.49	20.29	20.31	103298
2023-12-29	20.30	20.53	20.26	20.48	143697
2024-01-02	20.54	20.54	20.03	20.28	177133
2024-01-03	20.25	20.40	19.81	19.97	193331
2024-01-04	19.95	20.13	19.62	19.75	222427
2024-01-05	19.71	19.93	19.65	19.75	192661
2024-01-08	19.69	19.83	19.61	19.69	131840
2024-01-09	19.78	19.84	19.62	19.65	174838
2024-01-10	19.79	19.85	19.65	19.75	57081
2024-01-11	19.72	19.89	19.60	19.64	207710
2024-01-12	19.70	19.80	19.65	19.65	252870
2024-01-16	19.60	19.85	19.60	19.76	137392
2024-01-17	19.61	19.74	19.42	19.45	170059
2024-01-18	19.61	19.65	19.49	19.53	106757
2024-01-19	19.56	19.65	19.33	19.44	99535
2024-01-22	19.35	19.44	19.18	19.32	263286
2024-01-23	19.30	19.48	19.23	19.23	246300
2024-01-24	19.27	19.45	19.24	19.29	141775
2024-01-25	19.29	19.51	19.29	19.48	148504
2024-01-26	19.41	19.60	19.33	19.56	224342
2024-01-29	19.77	19.86	19.52	19.62	153930
2024-01-30	19.60	19.60	19.35	19.46	183448
2024-01-31	19.49	19.49	19.30	19.32	253521
2024-02-01	19.31	19.51	19.29	19.48	96528
2024-02-02	19.49	19.51	19.37	19.38	146589
2024-02-05	19.47	19.49	19.33	19.33	171409
2024-02-06	19.29	19.40	19.28	19.29	179139
2024-02-07	19.25	19.32	19.20	19.23	178322
2024-02-08	19.23	19.42	19.20	19.21	115533
2024-02-09	19.20	19.36	19.20	19.24	91614
2024-02-12	19.38	19.45	19.27	19.27	110292
2024-02-13	19.22	19.35	19.15	19.19	97765
2024-02-14	19.15	19.25	19.15	19.18	212145
2024-02-15	19.30	19.38	19.26	19.34	119387
2024-02-16	19.21	19.73	19.21	19.58	82476
2024-02-20	19.49	19.73	19.49	19.59	84256
2024-02-21	19.60	19.86	19.60	19.82	153099
2024-02-22	19.76	20.06	19.76	19.99	137090
2024-02-23	20.07	20.20	20.04	20.17	97840
2024-02-26	20.04	20.13	19.85	19.95	136107
2024-02-27	19.87	20.13	19.81	20.05	88076
2024-02-28	20.05	20.30	19.98	19.98	318630
2024-02-29	19.96	20.23	19.96	20.07	58770
2024-03-01	20.09	20.32	20.02	20.27	58055
2024-03-04	20.33	20.46	20.30	20.37	109387
2024-03-05	20.37	20.39	20.08	20.22	88132
2024-03-06	20.40	20.43	20.20	20.39	62063
2024-03-07	20.38	20.62	20.30	20.32	161116
2024-03-08	20.39	20.45	20.26	20.32	172156
2024-03-11	20.23	20.42	20.20	20.40	93270
2024-03-12	20.32	20.50	20.27	20.47	84667
2024-03-13	20.56	20.62	20.46	20.59	90492
2024-03-14	20.39	20.59	20.34	20.34	87696
2024-03-15	20.31	20.49	20.31	20.41	49440
2024-03-18	20.41	20.79	20.37	20.68	90019
2024-03-19	20.78	20.97	20.75	20.97	90665
2024-03-20	21.00	21.00	20.77	20.81	107610
2024-03-21	20.76	21.03	20.76	20.98	63309
2024-03-22	21.05	21.05	20.80	20.88	62502
2024-03-25	20.88	21.01	20.78	20.79	140325
2024-03-26	20.94	20.94	20.68	20.70	84843
2024-03-27	20.83	20.99	20.75	20.96	161517
2024-03-28	21.00	21.27	20.82	21.21	126442
2024-04-01	21.38	21.44	21.25	21.33	158937
2024-04-02	21.28	21.78	21.25	21.65	200839
2024-04-03	21.59	21.77	21.50	21.64	189643
2024-04-04	21.60	21.68	21.37	21.45	134260
2024-04-05	21.41	21.70	21.41	21.61	73829
2024-04-08	21.61	21.68	21.51	21.52	69521
2024-04-09	21.60	21.74	21.60	21.53	77303
2024-04-10	21.50	21.52	21.13	21.13	60582
2024-04-11	21.20	21.40	21.13	21.16	80857
2024-04-12	21.20	21.39	20.76	20.79	334805
2024-04-15	20.79	21.03	20.70	20.70	62937
2024-04-16	20.72	20.78	20.53	20.63	95891
2024-04-17	20.63	20.94	20.63	20.90	95611
2024-04-18	20.95	21.06	20.85	21.02	54127
2024-04-19	20.95	21.19	20.88	21.17	46912
2024-04-22	21.27	21.41	21.19	21.23	67002
2024-04-23	21.25	21.46	21.21	21.35	65925
2024-04-24	21.37	21.45	21.14	21.23	62501
2024-04-25	21.07	21.35	20.86	21.34	35443
2024-04-26	21.33	21.46	21.28	21.45	73242
2024-04-29	21.55	21.55	21.30	21.38	75574
2024-04-30	21.43	21.45	21.03	21.23	64858
2024-05-01	21.23	21.23	20.91	20.97	91410
2024-05-02	21.00	21.44	20.96	21.16	104871
2024-05-03	21.23	21.50	21.16	21.20	80561
2024-05-06	21.21	21.57	21.09	21.49	54703
2024-05-07	21.54	21.66	21.42	21.54	89414
2024-05-08	21.55	21.57	21.42	21.43	86311
2024-05-09	21.45	21.45	21.20	21.25	56457
2024-05-10	21.22	21.30	21.10	21.19	41971
2024-05-13	21.32	21.40	21.11	21.35	66293
2024-05-14	21.25	21.37	21.24	21.37	117213
2024-05-15	21.42	21.45	21.26	21.45	148012
2024-05-16	21.42	21.62	21.39	21.59	92785
2024-05-17	21.64	21.66	21.44	21.62	52311
2024-05-20	21.58	21.65	21.46	21.54	72499
2024-05-21	21.45	21.69	21.45	21.60	141236
2024-05-22	21.66	21.66	21.38	21.60	103399
2024-05-23	21.68	21.68	21.38	21.42	61812
2024-05-24	21.55	21.55	21.05	21.28	56851
2024-05-28	21.22	21.26	20.76	20.84	129880
2024-05-29	20.73	20.86	20.60	20.82	95196
2024-05-30	20.83	21.00	20.67	20.90	61468
2024-05-31	21.01	21.15	20.90	21.10	51836
2024-06-03	21.30	21.45	21.00	21.16	61626
2024-06-04	21.11	21.25	21.00	21.22	77752
2024-06-05	21.21	21.26	21.03	21.21	76667
2024-06-06	21.30	21.38	21.17	21.33	62497
2024-06-07	21.20	21.43	21.04	21.37	28569
2024-06-10	21.40	21.42	21.18	21.34	39831
2024-06-11	21.30	21.70	21.23	21.26	443371
2024-06-12	21.53	21.64	21.29	21.27	48145
2024-06-13	21.33	21.40	21.06	21.08	39063
2024-06-14	20.95	21.22	20.69	20.85	88075
2024-06-17	20.86	21.02	20.65	20.91	41455
2024-06-18	20.91	21.19	20.84	20.87	28374
2024-06-20	20.90	21.20	20.88	21.09	80334
2024-06-21	21.17	21.34	21.15	21.24	52237
2024-06-24	21.20	21.38	21.20	21.37	37821
2024-06-25	21.37	21.74	21.28	21.67	90306
2024-06-26	21.62	21.84	21.36	21.80	78896
2024-06-27	21.80	22.14	21.63	22.07	90687
2024-06-28	22.12	22.33	22.12	22.28	72952
2024-07-01	22.28	22.67	22.28	22.58	179239
2024-07-02	22.63	22.78	22.56	22.76	130576
2024-07-03	22.72	22.89	22.72	22.88	46303
2024-07-05	22.70	22.93	22.65	22.81	53908
2024-07-08	22.82	22.90	22.81	22.83	108560
2024-07-09	22.92	22.92	22.77	22.82	93821
2024-07-10	22.95	23.14	22.82	22.94	147163
2024-07-11	23.00	23.15	22.86	22.88	180650
2024-07-12	22.86	23.11	22.86	22.98	131582
2024-07-15	22.93	23.12	22.88	23.10	85849
2024-07-16	23.25	23.36	23.16	23.29	61514
2024-07-17	23.24	23.33	22.88	23.07	61783
2024-07-18	23.04	23.22	22.90	22.94	37211
2024-07-19	23.01	23.04	22.94	23.04	36821
2024-07-22	23.15	23.26	23.03	23.11	62214
2024-07-23	23.10	23.22	23.08	23.12	53551
2024-07-24	23.16	23.16	22.69	22.71	44597
2024-07-25	22.69	22.86	22.68	22.72	48872
2024-07-26	22.89	22.92	22.71	22.71	45412
2024-07-29	22.75	22.75	22.60	22.69	59344
2024-07-30	22.81	22.97	22.65	22.71	56260
2024-07-31	23.07	23.14	22.63	22.94	69045
2024-08-01	23.04	23.04	22.70	22.70	59151
2024-08-02	22.65	22.65	22.29	22.50	70096
2024-08-05	22.07	22.19	21.31	21.53	212727
2024-08-06	21.64	22.22	21.64	22.01	49102
2024-08-07	22.33	22.87	22.00	22.51	59745
2024-08-08	22.59	22.67	22.44	22.65	49873
2024-08-09	22.55	22.72	22.53	22.51	29621
2024-08-12	22.71	22.71	22.30	22.33	48839
2024-08-13	22.41	22.60	22.27	22.40	35782
2024-08-14	22.52	22.65	22.27	22.52	71448
2024-08-15	22.69	22.75	22.56	22.59	65664
2024-08-16	22.55	22.61	22.45	22.55	22074
2024-08-19	22.66	22.90	22.50	22.80	46353
2024-08-20	22.87	22.89	22.41	22.41	66606
2024-08-21	22.58	22.89	22.40	22.83	43982
2024-08-22	22.90	22.90	22.62	22.65	46591
2024-08-23	22.61	22.81	22.60	22.66	28175
2024-08-26	22.69	22.89	22.62	22.86	47348
2024-08-27	22.71	22.90	22.71	22.75	26318
2024-08-28	22.84	22.88	22.64	22.78	35585
2024-08-29	22.80	22.89	22.70	22.74	49836
2024-08-30	22.81	22.90	22.74	22.75	38424
2024-09-03	22.84	23.11	22.62	23.04	120877
2024-09-04	22.93	23.59	22.93	23.22	149791
2024-09-05	23.02	23.30	23.02	23.17	48277
2024-09-06	23.29	23.48	23.14	23.28	74143
2024-09-09	23.30	23.79	23.30	23.40	101734
2024-09-10	23.45	23.54	23.32	23.35	33266
2024-09-11	23.30	23.39	23.25	23.32	39778
2024-09-12	23.47	23.69	23.36	23.39	55330
2024-09-13	23.45	23.45	23.30	23.40	40908
2024-09-16	23.36	23.59	23.36	23.52	58729
2024-09-17	23.50	23.69	23.50	23.59	31930
2024-09-18	23.69	23.71	23.54	23.67	39400
2024-09-19	23.79	23.99	23.62	23.91	68840
2024-09-20	23.99	23.99	23.82	23.95	30032
2024-09-23	23.96	23.98	23.67	23.92	42783
2024-09-24	23.99	24.22	23.84	23.99	68451
2024-09-25	24.00	24.12	23.67	23.68	53790
2024-09-26	23.73	23.89	23.42	23.51	58282
2024-09-27	23.67	23.67	23.31	23.50	52175
2024-09-30	23.50	23.59	23.46	23.59	98976
2024-10-01	23.50	23.88	23.41	23.62	44924
2024-10-02	23.62	24.11	23.52	23.86	51236
2024-10-03	23.84	23.97	23.77	23.80	52027
2024-10-04	23.80	24.12	23.78	23.97	54382
2024-10-07	23.97	24.19	23.85	24.01	41333
2024-10-08	24.05	24.08	23.70	23.87	67168
2024-10-09	23.96	24.00	23.65	23.80	58822
2024-10-10	23.72	23.96	23.67	23.58	24820
2024-10-11	23.63	23.92	23.40	23.73	63188
2024-10-14	23.68	23.87	23.66	23.73	33567
2024-10-15	23.72	23.76	23.52	23.53	36244
2024-10-16	23.69	23.80	23.62	23.64	22537
2024-10-17	23.72	23.77	23.40	23.48	73364
2024-10-18	23.55	23.60	23.46	23.54	54230
2024-10-21	23.64	23.65	23.46	23.50	58976
2024-10-22	23.44	23.63	23.40	23.40	51001
2024-10-23	23.37	23.49	23.08	23.20	95280
2024-10-24	23.24	23.43	23.20	23.27	70695
2024-10-25	23.39	23.39	23.14	23.27	80731
2024-10-28	23.19	23.32	23.16	23.20	37090
2024-10-29	23.23	23.26	23.11	23.20	58794
2024-10-30	23.11	23.20	22.96	23.01	89875
2024-10-31	23.04	23.11	22.97	23.06	55754
2024-11-01	23.23	23.39	23.19	23.27	71337
2024-11-04	23.26	23.40	23.14	23.22	59626
2024-11-05	23.25	23.35	23.25	23.32	47921
2024-11-06	23.51	24.00	23.40	23.90	84674
2024-11-07	23.81	24.50	23.81	24.46	96547
2024-11-08	24.44	25.13	24.31	24.86	160642
2024-11-11	24.86	25.16	24.61	24.50	64141
2024-11-12	24.64	24.64	24.40	24.43	48078
2024-11-13	24.51	24.61	24.37	24.42	58754
2024-11-14	24.46	25.02	24.46	24.97	193417
2024-11-15	24.96	25.60	24.75	25.57	183215
2024-11-18	25.83	26.06	25.75	25.84	278094
2024-11-19	25.94	26.08	25.75	25.98	126511
2024-11-20	25.98	26.49	25.91	26.34	339955
2024-11-21	26.34	26.35	26.15	26.17	98131
2024-11-22	26.09	26.75	26.09	26.75	232439
2024-11-25	26.75	26.82	26.44	26.61	137921
2024-11-26	26.59	26.83	26.41	26.51	101843
2024-11-27	26.68	26.87	26.50	26.67	109217
2024-11-29	26.80	27.09	26.70	27.00	114872
2024-12-02	27.23	27.32	26.68	26.95	104508
2024-12-03	26.90	26.98	26.72	26.78	108013
2024-12-04	26.78	26.90	26.62	26.79	115828
2024-12-05	26.61	26.75	26.20	26.64	110809
2024-12-06	26.50	26.67	26.50	26.61	45997
2024-12-09	26.82	26.82	26.62	26.75	79450
2024-12-10	26.66	26.89	26.61	26.63	94662
2024-12-11	26.75	27.17	26.62	26.83	126635
2024-12-12	26.78	26.89	26.51	26.65	106053
2024-12-13	26.60	26.72	26.14	26.26	86728
2024-12-16	26.48	26.48	25.56	25.57	107705
2024-12-17	25.41	25.56	24.91	25.22	160645
2024-12-18	25.19	25.50	24.90	24.90	120448
2024-12-19	25.14	25.15	24.36	24.39	137483
2024-12-20	24.47	25.56	24.47	25.49	167954
2024-12-23	25.70	26.44	25.60	26.30	171274
2024-12-24	26.22	27.03	26.04	26.97	134707
2024-12-26	26.96	27.04	26.68	26.85	193368
2024-12-27	26.85	26.89	26.22	26.08	227281
2024-12-30	26.24	26.37	26.01	26.23	98587
2024-12-31	26.15	26.42	26.06	26.13	112121
2025-01-02	26.49	26.49	25.96	26.05	136890
2025-01-03	26.45	26.60	26.17	26.29	172572
2025-01-06	26.29	26.40	25.73	25.88	145830
2025-01-07	25.85	26.09	25.81	25.91	97046
2025-01-08	25.89	26.04	25.79	25.95	65050
2025-01-10	25.86	25.90	25.74	25.61	150223
2025-01-13	26.06	31.29	26.05	30.25	3942809
2025-01-14	31.53	32.14	30.74	31.87	1121259
2025-01-15	32.10	32.65	31.88	31.99	543694
2025-01-16	31.51	32.00	30.77	30.97	570426
2025-01-17	31.25	32.16	30.73	32.00	210419
2025-01-21	32.39	32.88	31.31	31.76	348822
2025-01-22	27.26	28.84	27.04	27.62	897543
2025-01-23	27.72	28.73	27.72	28.15	322900
2025-01-24	28.43	28.43	26.91	27.19	449457
2025-01-27	27.00	27.00	24.75	24.80	643383
2025-01-28	25.19	25.55	24.65	25.32	489938
2025-01-29	25.50	25.85	25.37	25.49	238327
2025-01-30	25.63	26.72	25.55	26.04	347983
2025-01-31	26.25	26.49	26.05	26.12	200613
2025-02-03	26.12	26.50	25.82	26.30	224631
2025-02-04	26.51	26.70	26.22	26.25	220808
2025-02-05	26.59	26.59	25.99	26.12	170221
2025-02-06	26.03	26.26	24.96	25.17	262508
2025-02-07	25.19	25.32	24.67	24.76	297494
2025-02-10	24.77	25.39	24.75	24.85	264138
2025-02-11	24.82	25.13	24.79	24.87	156684
2025-02-12	24.84	24.90	24.67	24.57	103926
2025-02-13	24.71	24.87	24.51	24.56	111423
2025-02-14	24.64	25.41	24.59	25.00	135133
2025-02-18	25.27	25.98	25.27	25.85	78087
2025-02-19	25.85	25.99	25.21	25.68	66086
2025-02-20	25.32	25.56	25.13	25.50	47471
2025-02-21	25.55	25.72	24.86	25.05	81595
2025-02-24	24.97	25.09	24.65	24.70	100490
2025-02-25	24.60	24.75	24.35	24.66	142532
2025-02-26	24.75	24.82	24.52	24.68	71356
2025-02-27	24.73	24.84	24.60	24.75	76557
2025-02-28	24.97	25.27	24.86	25.20	96987
2025-03-03	25.48	25.61	24.68	24.80	111074
2025-03-04	24.61	24.65	24.06	24.31	71314
2025-03-05	24.31	24.53	24.06	24.52	71826
2025-03-06	24.09	24.09	23.07	23.33	221856
2025-03-07	22.98	23.36	22.97	23.23	90694
2025-03-10	23.11	23.22	22.78	22.78	87016
2025-03-11	22.71	23.19	22.53	22.98	86742
2025-03-12	23.13	23.20	22.83	22.97	89271
2025-03-13	23.04	23.66	23.04	23.35	75751
2025-03-14	23.30	24.11	23.30	23.91	83011
2025-03-17	23.88	24.22	23.88	24.12	52212
2025-03-18	24.03	24.17	23.55	23.85	40739
2025-03-19	23.66	24.10	23.66	23.98	114446
2025-03-20	24.13	24.19	23.79	23.88	32378
2025-03-21	24.08	24.08	23.49	23.77	100523
2025-03-24	23.96	24.40	23.80	24.29	53934
2025-03-25	24.42	24.52	24.18	24.18	99468
2025-03-26	24.25	24.45	24.01	24.02	58263
2025-03-27	24.08	24.26	23.70	23.95	70486
2025-03-28	24.11	24.47	24.00	24.08	222182
2025-03-31	24.27	24.54	24.12	24.54	144754
2025-04-01	24.59	24.99	24.40	24.87	140007
2025-04-02	24.85	25.19	24.52	24.89	96207
2025-04-03	24.45	24.45	23.82	23.82	112885
2025-04-04	23.76	23.80	21.16	21.52	239967
2025-04-07	21.00	21.50	19.83	20.21	186267
2025-04-08	21.13	22.00	19.92	19.92	135140
2025-04-09	19.98	21.57	19.47	21.45	191267
2025-04-10	21.41	21.41	19.26	19.73	171944
2025-04-11	19.88	20.72	19.26	20.35	178219
2025-04-14	20.64	20.87	20.01	20.28	115147
2025-04-15	20.33	20.88	20.33	20.57	70601
2025-04-16	20.50	20.76	20.32	20.51	69942
2025-04-17	20.79	21.70	20.72	21.13	140933
2025-04-21	21.75	21.75	20.68	20.85	123713
2025-04-22	21.26	21.58	20.85	21.11	89823
2025-04-23	21.26	21.77	21.23	21.34	69971
2025-04-24	21.61	21.75	21.25	21.42	71673
2025-04-25	21.35	21.68	21.35	21.48	52912
2025-04-28	21.60	21.88	21.45	21.56	86201
2025-04-29	21.58	21.95	21.40	21.60	106413
2025-04-30	21.56	22.09	21.50	21.99	109969
2025-05-01	22.14	22.85	22.03	22.40	103607
2025-05-02	22.47	22.80	22.44	22.56	61780
2025-05-05	22.40	22.64	22.40	22.51	50020
2025-05-06	22.49	22.50	22.22	22.30	50329
2025-05-07	22.36	22.50	21.85	22.01	74964
2025-05-08	22.09	22.47	22.01	22.06	43097
2025-05-09	22.21	22.21	21.65	21.63	130209
2025-05-12	22.10	22.10	21.71	21.90	151143
2025-05-13	21.91	23.00	21.91	22.58	77259
2025-05-14	22.58	22.88	22.23	22.70	101563
2025-05-15	22.70	22.70	22.34	22.34	79225
2025-05-16	22.49	22.85	22.11	22.25	76923
2025-05-19	22.10	22.26	22.00	22.11	61412
2025-05-20	22.14	22.40	22.06	22.22	76482
2025-05-21	22.29	22.29	21.86	22.07	43128
2025-05-22	22.00	22.64	21.85	22.20	61577
2025-05-23	22.20	22.92	22.00	22.77	173527
2025-05-27	23.10	23.33	22.83	23.11	127924
2025-05-28	23.25	23.25	22.95	23.13	77698
2025-05-29	23.35	23.35	22.82	23.06	68461
2025-05-30	23.21	23.25	22.80	23.25	80413
2025-06-02	23.42	23.48	22.85	23.05	175280
2025-06-03	23.26	23.85	23.08	23.81	187923
2025-06-04	23.78	24.25	23.76	24.00	122485
2025-06-05	24.24	24.24	23.77	24.09	70756
2025-06-06	24.06	24.12	23.92	24.08	79273
2025-06-09	24.12	24.15	23.81	24.00	109316
2025-06-10	24.16	24.50	24.14	24.50	138759
2025-06-11	24.50	24.78	24.47	24.50	69636
2025-06-12	24.63	24.88	24.43	24.73	57229
2025-06-13	24.89	25.00	24.69	24.87	156149
2025-06-16	25.00	25.25	24.61	24.90	70006
2025-06-17	25.04	25.09	24.66	24.90	41477
2025-06-18	24.93	25.09	24.62	24.78	84411
2025-06-20	24.86	24.94	24.79	24.84	87542
2025-06-23	24.84	25.05	24.58	24.75	109119
2025-06-24	24.66	24.70	24.31	24.45	91888
2025-06-25	24.31	24.71	24.24	24.36	84731
2025-06-26	24.35	24.69	24.33	24.63	64388
2025-06-27	24.69	24.69	24.45	24.62	52480
2025-06-30	24.62	24.81	24.42	24.65	88404
2025-07-01	24.65	24.65	24.38	24.56	86995
2025-07-02	24.65	24.91	24.51	24.77	60820

Explore More About PDX

Coins representing dividend payouts and trends

PDX 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

PDX 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

PDX 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