CRH Historical Prices

Summary

Key Stock Metrics

65.74

(January 5, 2024)

52-Week Low

104.23

(December 5, 2024)

52-Week High

104.23

(December 5, 2024)

All-Time High

94.75

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	21.64	21.69	21.64	21.69	840
2011-05-26	21.34	21.34	20.90	20.95	1960
2011-06-01	21.70	21.70	21.00	21.00	5646
2011-06-02	21.05	21.10	20.85	21.00	21010
2011-06-03	20.90	20.90	20.90	20.90	1480
2011-06-07	20.90	20.90	20.90	20.90	300
2011-06-13	20.05	20.15	20.05	20.15	1950
2011-06-14	20.95	20.95	20.95	20.95	240
2011-06-15	20.71	20.71	19.65	19.65	860
2011-06-16	20.45	20.45	20.45	20.45	1000
2011-06-17	20.50	20.50	20.50	20.50	690
2011-06-20	20.09	20.09	20.09	20.09	200
2011-06-21	21.00	21.00	21.00	21.00	500
2011-06-22	20.70	20.75	20.65	20.65	1160
2011-06-23	20.42	20.42	20.42	20.42	180
2011-06-27	19.84	20.02	19.83	20.00	4570
2011-06-28	20.30	20.30	20.30	20.30	210
2011-06-30	22.10	22.10	22.05	22.05	4210
2011-07-01	22.10	22.10	22.10	22.10	740
2011-07-08	20.10	20.10	20.10	20.10	240
2011-07-12	19.59	19.59	19.59	19.59	2350
2011-07-13	19.45	19.45	19.45	19.45	590
2011-07-14	19.05	19.05	19.05	19.05	173
2011-07-19	19.77	19.77	19.77	19.77	15000
2011-07-20	19.60	19.69	19.60	19.67	790
2011-07-22	21.39	21.39	21.05	21.05	5520
2011-07-26	19.95	19.95	19.90	19.90	730
2011-07-27	20.34	20.34	19.40	19.40	990
2011-07-28	19.83	19.85	19.71	19.71	27530
2011-08-03	17.65	17.65	17.65	17.65	355
2011-08-05	17.40	17.40	17.40	17.40	200
2011-08-09	17.45	17.60	17.45	17.60	1664
2011-08-10	16.35	16.35	16.35	16.35	280
2011-08-11	16.27	16.27	16.27	16.27	100
2011-08-18	16.20	16.20	16.20	16.20	200
2011-08-19	16.35	16.35	16.35	16.35	125
2011-08-23	16.45	16.55	16.45	16.55	570
2011-08-24	16.25	16.25	16.25	16.25	100
2011-08-26	16.50	16.50	16.40	16.40	320
2011-08-29	16.95	17.05	16.95	17.05	540
2011-09-08	16.75	16.91	16.31	16.91	6530
2011-09-09	16.31	16.31	16.31	16.31	200
2011-09-12	14.15	14.15	14.10	14.10	1010
2011-09-13	14.55	14.55	14.55	14.55	200
2011-09-16	15.80	15.80	15.80	15.80	200
2011-09-19	15.40	15.40	15.40	15.40	150
2011-09-20	15.60	15.60	15.50	15.50	1200
2011-09-21	15.10	15.10	15.00	15.00	1420
2011-09-23	14.15	14.15	14.15	14.15	340
2011-09-26	15.19	15.19	14.65	14.65	900
2011-09-27	15.67	16.05	15.67	16.05	10850
2011-09-28	16.05	16.05	16.05	16.05	2010
2011-09-29	15.80	15.80	15.35	15.35	558
2011-09-30	15.25	15.25	15.25	15.25	550
2011-10-03	15.02	15.05	14.95	14.95	2764
2011-10-04	14.60	15.80	14.60	15.80	1450
2011-10-05	15.98	15.98	15.98	15.98	105
2011-10-06	16.70	16.73	16.70	16.73	5400
2011-10-07	17.10	17.10	17.10	17.10	180
2011-10-10	17.72	17.72	17.72	17.72	300
2011-10-12	17.62	17.62	17.62	17.62	2000
2011-10-13	17.40	17.40	17.40	17.40	150
2011-10-14	17.70	17.70	17.70	17.70	170
2011-10-18	18.00	18.00	18.00	18.00	870
2011-10-25	18.85	18.85	18.85	18.85	385
2011-10-26	18.80	19.40	18.80	19.40	5545
2011-10-27	19.95	19.95	19.80	19.90	18356
2011-10-28	19.42	19.42	19.40	19.40	11500
2011-10-31	18.25	18.25	17.79	17.79	10000
2011-11-01	16.67	16.67	16.66	16.66	1640
2011-11-04	17.46	18.06	17.46	18.06	236
2011-11-07	17.54	17.54	17.21	17.21	680
2011-11-08	17.73	17.73	17.73	17.73	1833
2011-11-09	17.13	17.13	16.76	16.76	650
2011-11-10	17.77	17.77	17.77	17.77	140
2011-11-14	18.11	18.25	18.10	18.25	7460
2011-11-15	17.67	17.67	17.54	17.54	330
2011-11-16	17.66	17.93	17.66	17.93	1113
2011-11-17	16.95	16.95	16.95	16.95	1070
2011-11-18	17.10	17.10	17.10	17.10	1000
2011-11-21	16.65	16.65	16.65	16.65	200
2011-11-22	16.80	16.80	16.75	16.75	1450
2011-11-23	16.21	16.21	16.21	16.21	520
2011-11-28	17.15	17.15	17.02	17.02	2370
2011-11-29	17.50	17.50	17.50	17.50	320
2011-12-01	18.93	18.93	18.93	18.93	110
2011-12-02	18.80	18.80	18.70	18.70	3060
2011-12-05	19.10	19.18	18.69	18.69	593
2011-12-06	18.60	18.60	18.60	18.60	2200
2011-12-07	19.03	19.03	18.50	18.53	880
2011-12-08	17.70	17.70	17.70	17.70	240
2011-12-09	17.75	18.25	17.75	18.25	1686
2011-12-12	17.47	17.48	17.47	17.48	600
2011-12-13	17.60	17.60	17.60	17.60	190
2011-12-14	16.95	16.95	16.95	16.95	390
2011-12-16	17.27	17.27	17.27	17.27	660
2011-12-20	18.25	18.25	18.15	18.15	290
2011-12-21	18.73	18.73	18.50	18.50	13278
2011-12-23	19.40	19.40	19.40	19.40	920
2011-12-27	19.40	19.40	19.40	19.40	725
2011-12-28	19.15	19.15	18.85	18.85	2400
2011-12-29	18.89	19.37	18.89	19.37	3791
2011-12-30	19.60	20.30	19.60	20.30	690
2012-01-05	19.01	19.07	19.01	19.07	3200
2012-01-09	18.45	18.45	18.41	18.41	1100
2012-01-11	18.80	18.80	18.80	18.80	500
2012-01-12	19.15	19.15	19.15	19.15	150
2012-01-13	18.65	18.65	18.65	18.65	350
2012-01-17	19.10	19.10	19.10	19.10	660
2012-01-18	19.20	19.40	19.20	19.40	360
2012-01-19	20.36	20.37	20.36	20.37	500
2012-01-20	20.50	20.91	20.50	20.91	21975
2012-01-23	20.65	20.65	20.14	20.16	1272
2012-01-24	20.00	20.18	20.00	20.18	3541
2012-01-25	19.90	19.90	19.90	19.90	255
2012-01-26	20.50	20.50	20.50	20.50	2900
2012-01-27	19.95	19.95	19.95	19.95	350
2012-01-30	19.40	19.40	19.40	19.40	120
2012-01-31	19.40	19.40	19.40	19.40	290
2012-02-01	20.20	20.35	20.10	20.20	3713
2012-02-02	20.15	20.15	20.00	20.00	2980
2012-02-03	20.30	20.30	20.30	20.30	410
2012-02-06	20.30	20.30	20.30	20.30	1580
2012-02-07	20.80	20.80	20.80	20.80	200
2012-02-08	20.40	20.40	20.40	20.40	290
2012-02-09	20.75	20.75	20.35	20.35	380
2012-02-10	19.90	19.90	19.90	19.90	10410
2012-02-17	20.80	21.05	20.80	21.05	350
2012-02-21	21.15	21.15	21.15	21.15	263570
2012-02-22	21.10	21.10	21.00	21.09	40300
2012-02-23	21.25	21.60	21.25	21.60	390
2012-02-24	21.80	21.80	21.50	21.50	876
2012-02-27	21.40	21.40	21.40	21.40	200
2012-02-28	21.15	21.15	21.05	21.05	360
2012-02-29	21.20	21.20	21.20	21.20	380
2012-03-01	21.50	21.50	21.45	21.45	1225
2012-03-06	20.25	20.25	20.25	20.25	160
2012-03-08	20.60	20.60	20.60	20.60	130
2012-03-09	20.75	20.75	20.70	20.70	210
2012-03-12	20.70	20.70	20.70	20.70	150
2012-03-14	21.20	21.20	21.15	21.15	671
2012-03-15	21.47	21.47	21.47	21.47	5000
2012-03-19	21.65	21.65	21.65	21.65	210
2012-03-22	21.00	21.00	21.00	21.00	4140
2012-03-23	20.74	20.74	20.74	20.65	250
2012-03-26	21.13	21.50	21.10	21.50	5355
2012-03-27	20.87	20.87	20.87	20.87	150
2012-03-29	20.01	20.04	20.01	20.04	290
2012-03-30	20.62	20.62	20.62	20.62	230
2012-04-02	20.38	20.38	20.35	20.35	440
2012-04-09	19.15	19.15	19.15	19.15	400
2012-04-10	19.32	19.55	18.85	18.85	720
2012-04-11	19.54	19.68	19.20	19.20	1030
2012-04-12	20.11	20.11	19.85	19.85	1916
2012-04-13	19.86	19.86	19.57	19.57	880
2012-04-17	20.00	20.00	20.00	20.00	270
2012-04-18	19.80	19.80	19.80	19.80	180
2012-04-19	19.15	19.15	19.15	19.15	370
2012-04-20	19.45	19.45	19.45	19.45	170
2012-04-24	19.60	19.60	19.60	19.60	1040
2012-04-25	20.20	20.20	20.20	20.20	310
2012-04-27	20.73	20.73	20.73	20.73	210
2012-04-30	20.10	20.10	20.10	20.10	3220
2012-05-03	19.85	19.95	19.85	19.95	3280
2012-05-07	18.95	18.95	18.95	18.95	270
2012-05-08	18.40	18.40	18.25	18.35	4906
2012-05-09	18.25	18.25	18.25	18.25	4540
2012-05-10	18.50	18.55	18.50	18.55	1045
2012-05-11	18.55	18.55	18.55	18.55	570
2012-05-14	17.75	17.75	17.75	17.75	2590
2012-05-16	17.40	17.40	17.35	17.35	500
2012-05-17	17.35	17.35	16.90	16.90	440
2012-05-18	17.35	17.55	17.35	17.55	4277
2012-05-21	17.50	17.59	17.50	17.59	1320
2012-05-22	18.10	18.10	18.10	18.10	1095
2012-05-23	17.65	17.65	17.65	17.65	260
2012-05-24	17.50	17.60	17.50	17.60	390
2012-05-25	17.60	17.65	17.60	17.65	820
2012-05-30	17.65	17.65	17.30	17.30	2770
2012-05-31	16.90	16.95	16.90	16.95	2820
2012-06-01	16.40	16.40	16.40	16.40	1001
2012-06-04	16.13	16.13	16.13	16.13	180
2012-06-05	16.05	16.05	16.05	16.05	3100
2012-06-07	17.75	17.80	17.20	17.20	1060
2012-06-08	17.20	17.20	17.20	17.20	200
2012-06-11	17.15	17.15	17.15	17.15	120
2012-06-12	17.60	17.65	17.20	17.20	2670
2012-06-13	17.15	17.15	17.15	17.15	1510
2012-06-14	17.05	17.05	17.05	17.05	200
2012-06-15	17.50	17.50	17.50	17.50	120
2012-06-18	17.80	17.80	17.50	17.50	2310
2012-06-19	17.90	17.90	17.85	17.85	610
2012-06-20	18.00	18.00	17.95	17.95	2640
2012-06-21	17.50	17.50	17.50	17.50	700
2012-06-22	17.25	17.25	17.25	17.25	4040
2012-06-26	16.85	16.85	16.85	16.85	130
2012-06-28	17.45	17.60	17.45	17.60	570
2012-06-29	19.20	19.20	19.10	19.10	840
2012-07-02	19.20	19.20	19.20	19.20	146
2012-07-03	19.35	19.35	19.35	19.35	130
2012-07-05	18.65	19.20	18.65	18.65	3033
2012-07-06	17.90	17.90	17.90	17.90	460
2012-07-11	18.40	18.40	18.40	18.40	610
2012-07-13	18.20	18.40	18.20	18.40	500
2012-07-16	18.55	18.55	18.55	18.55	1276
2012-07-17	18.65	18.88	18.65	18.70	1299
2012-07-19	18.70	18.70	18.70	18.70	420
2012-07-24	17.65	17.65	17.50	17.50	756
2012-07-25	17.65	17.65	17.65	17.65	387
2012-07-27	18.55	18.90	18.55	18.90	1240
2012-07-30	19.25	19.25	19.00	19.00	380
2012-07-31	19.01	19.01	19.01	19.01	4000
2012-08-01	18.10	18.10	17.95	18.09	880
2012-08-02	17.70	17.70	17.70	17.70	490
2012-08-03	18.40	18.40	18.35	18.35	790
2012-08-09	19.30	19.30	19.30	19.30	210
2012-08-10	19.35	19.70	19.30	19.35	1640
2012-08-14	18.01	18.10	17.95	18.10	13720
2012-08-15	17.60	17.85	17.45	17.45	2372
2012-08-16	17.25	18.02	17.25	18.02	980
2012-08-17	17.85	17.85	17.85	17.85	430
2012-08-20	17.55	17.75	17.55	17.75	1867
2012-08-21	18.10	18.10	18.00	18.00	24920
2012-08-22	18.05	18.05	17.55	17.55	21518
2012-08-23	17.95	17.96	17.65	17.65	1170
2012-08-24	17.80	17.80	17.80	17.80	2520
2012-08-28	17.95	17.95	17.95	17.95	680
2012-08-29	18.07	18.07	17.65	17.65	710
2012-08-30	17.30	17.30	17.30	17.30	1730
2012-09-04	17.35	17.45	17.35	17.45	236
2012-09-05	17.55	17.55	17.45	17.45	420
2012-09-06	18.15	18.15	18.15	18.15	570
2012-09-10	19.10	19.10	19.10	19.10	160
2012-09-13	20.40	20.40	20.05	20.05	1038
2012-09-14	20.50	20.50	20.35	20.35	21332
2012-09-17	20.10	20.10	20.10	20.10	1050
2012-09-18	19.75	19.75	19.75	19.75	210
2012-09-19	19.70	19.70	19.70	19.70	200
2012-09-25	19.85	20.00	19.45	19.85	1340
2012-09-26	19.25	19.25	19.15	19.15	11120
2012-09-27	19.15	19.15	19.15	19.15	260
2012-10-01	18.90	18.90	18.90	18.90	950
2012-10-03	19.40	19.40	19.00	19.00	530
2012-10-04	18.80	18.80	18.80	18.80	130
2012-10-05	19.20	19.20	19.20	19.20	300
2012-10-08	18.75	18.75	18.75	18.75	270
2012-10-09	18.70	18.70	18.70	18.70	220
2012-10-10	18.25	18.25	17.80	17.80	1550
2012-10-11	17.95	17.95	17.90	17.90	389
2012-10-12	17.80	17.80	17.80	17.80	378
2012-10-15	17.80	17.80	17.80	17.80	200
2012-10-16	17.95	18.00	17.95	18.00	470
2012-10-17	18.40	18.40	18.35	18.35	580
2012-10-18	18.48	18.65	18.48	18.60	3723
2012-10-19	18.43	18.43	18.09	18.09	4041
2012-10-22	18.05	18.05	18.05	18.05	1680
2012-10-23	17.45	17.45	17.45	17.45	2540
2012-10-24	17.60	17.60	17.60	17.60	100
2012-10-26	17.65	17.65	17.65	17.65	360
2012-10-31	18.35	18.35	18.35	18.35	820
2012-11-01	18.70	18.70	18.70	18.70	430
2012-11-02	18.95	18.95	18.95	18.95	580
2012-11-05	18.95	18.95	18.95	18.95	2387
2012-11-06	18.85	18.85	18.85	18.85	1160
2012-11-07	18.45	18.45	18.45	18.45	610
2012-11-12	17.85	17.85	17.85	17.85	780
2012-11-14	17.50	17.55	17.40	17.40	2230
2012-11-15	17.50	17.50	17.50	17.50	200
2012-11-16	17.20	17.55	17.20	17.55	860
2012-11-19	17.65	17.65	17.65	17.65	350
2012-11-20	17.60	17.60	17.60	17.60	850
2012-11-21	17.60	17.60	17.60	17.60	200
2012-11-27	17.60	17.60	17.55	17.55	2960
2012-11-28	17.75	17.75	17.75	17.75	200
2012-11-29	17.85	18.15	17.85	17.90	2481
2012-11-30	18.10	18.10	18.06	18.10	2880
2012-12-04	18.20	18.20	18.20	18.20	2740
2012-12-05	18.10	18.55	18.10	18.20	8100
2012-12-06	18.45	18.45	18.35	18.35	3240
2012-12-07	18.45	18.45	18.45	18.45	990
2012-12-10	18.45	18.45	18.35	18.35	760
2012-12-11	19.00	19.00	18.69	18.80	4700
2012-12-12	18.75	18.75	18.60	18.60	2370
2012-12-13	18.55	18.60	18.55	18.60	3130
2012-12-14	19.00	19.00	18.60	18.70	4190
2012-12-17	18.75	19.05	18.66	18.75	11020
2012-12-18	19.05	19.05	18.82	18.82	5490
2012-12-19	19.55	19.70	19.55	19.70	870
2012-12-20	20.05	20.15	20.05	20.15	3140
2012-12-21	20.00	20.20	20.00	20.20	1380
2012-12-24	19.80	20.10	19.73	19.73	6751
2012-12-26	19.80	19.80	19.70	19.70	710
2012-12-27	20.15	20.15	19.90	19.90	2810
2012-12-28	19.95	19.95	19.95	19.95	11460
2012-12-31	19.85	20.35	19.85	20.00	2070
2013-01-02	20.85	20.85	20.65	20.65	640
2013-01-03	20.43	20.43	20.43	20.43	1610
2013-01-04	20.40	20.45	20.40	20.45	2440
2013-01-07	20.00	20.00	20.00	20.00	110
2013-01-08	19.95	19.95	19.50	19.85	3480
2013-01-09	19.59	19.59	19.59	19.59	270
2013-01-10	19.75	19.80	19.75	19.80	580
2013-01-11	20.00	20.00	19.85	19.85	540
2013-01-14	20.00	20.00	19.95	20.00	2610
2013-01-15	19.75	19.75	19.45	19.50	520
2013-01-16	19.38	19.38	19.38	19.38	100
2013-01-17	19.90	19.95	19.90	19.95	300
2013-01-18	19.70	19.80	19.70	19.80	760
2013-01-23	19.98	19.98	19.98	19.98	190
2013-01-24	20.77	21.15	20.77	21.15	8461
2013-01-25	21.00	21.05	21.00	21.05	340
2013-01-28	21.00	21.00	21.00	21.00	340
2013-01-29	21.15	21.20	21.15	21.20	2580
2013-01-31	21.50	21.70	21.50	21.70	2401
2013-02-01	21.45	21.65	21.40	21.65	950
2013-02-08	20.85	20.94	20.82	20.89	1950
2013-02-11	20.86	20.86	20.70	20.70	19570
2013-02-12	21.07	21.11	21.03	21.05	1700
2013-02-13	21.85	21.85	21.85	21.85	200
2013-02-14	21.65	21.65	21.65	21.65	1470
2013-02-15	21.45	21.45	21.35	21.35	2270
2013-02-19	21.65	21.80	21.35	21.35	14100
2013-02-21	20.35	20.35	20.10	20.10	470
2013-02-22	20.80	21.08	20.80	21.05	1770
2013-02-25	21.40	21.40	21.20	21.20	210
2013-02-26	21.65	21.71	21.40	21.71	2130
2013-02-27	21.85	21.85	21.45	21.55	1400
2013-02-28	21.70	21.90	21.55	21.90	6344
2013-03-01	21.50	21.50	21.50	21.50	26632
2013-03-06	21.64	21.64	21.55	21.55	1499
2013-03-07	22.00	22.00	22.00	22.00	400
2013-03-11	22.05	22.05	22.05	22.05	210
2013-03-12	22.00	22.00	22.00	22.00	150
2013-03-13	21.90	21.95	21.90	21.95	700
2013-03-14	22.85	23.15	22.85	23.15	250
2013-03-18	22.45	22.75	22.45	22.75	26660
2013-03-19	23.01	23.02	22.55	22.55	9310
2013-03-20	22.85	23.15	22.85	22.85	1810
2013-03-21	22.60	22.60	22.35	22.35	330
2013-03-22	22.34	22.34	22.25	22.25	660
2013-03-25	22.10	22.10	22.10	22.10	3270
2013-03-26	21.80	21.80	21.75	21.75	10080
2013-03-27	21.40	21.65	21.40	21.65	2440
2013-03-28	22.30	22.30	21.80	22.25	880
2013-04-02	21.90	22.05	21.90	22.05	1680
2013-04-04	21.35	21.35	21.35	21.35	6236
2013-04-05	20.80	20.90	20.80	20.90	5030
2013-04-08	21.15	21.15	20.75	20.75	2067
2013-04-09	20.70	20.75	20.70	20.75	1140
2013-04-11	21.75	21.75	21.75	21.75	2550
2013-04-12	21.20	21.20	21.20	21.20	220
2013-04-15	21.15	21.15	20.75	20.75	470
2013-04-17	20.15	20.15	19.95	19.95	700
2013-04-18	20.25	20.25	20.25	20.25	110
2013-04-19	19.85	19.90	19.85	19.90	1554
2013-04-22	19.90	20.00	19.90	20.00	1674
2013-04-23	20.85	20.85	20.85	20.85	1040
2013-04-24	21.25	21.25	21.25	21.25	200
2013-04-25	21.45	21.70	21.45	21.70	1000
2013-04-26	21.14	21.14	21.14	21.14	290
2013-04-30	21.30	21.30	21.30	21.30	2353
2013-05-01	21.10	21.10	21.10	21.10	120
2013-05-02	20.85	20.90	20.85	20.90	2940
2013-05-03	21.60	21.60	21.60	21.60	130
2013-05-07	21.80	22.00	21.80	22.00	520
2013-05-09	21.35	21.35	21.35	21.35	530
2013-05-10	20.67	21.05	20.67	21.05	2000
2013-05-13	21.20	21.20	20.93	20.93	270
2013-05-15	21.20	21.20	21.20	21.20	10180
2013-05-16	21.25	21.25	21.25	21.25	770
2013-05-17	21.62	21.62	21.62	21.62	360
2013-05-23	20.94	20.94	20.94	20.94	730
2013-05-30	21.82	21.82	21.80	21.80	5990
2013-05-31	21.30	21.30	21.05	21.05	3020
2013-06-03	21.32	21.32	21.32	21.32	250
2013-06-04	21.15	21.15	21.15	21.15	230
2013-06-05	20.60	20.60	20.60	20.60	200
2013-06-06	20.30	20.30	20.30	20.30	160
2013-06-07	21.15	21.15	20.83	20.83	470
2013-06-10	21.39	21.39	20.80	20.80	4239
2013-06-12	20.40	20.40	20.40	20.40	420
2013-06-14	20.80	20.80	20.80	20.80	140
2013-06-18	20.60	20.60	20.60	20.60	100
2013-06-19	20.70	20.95	20.55	20.55	1380
2013-06-20	20.03	20.03	20.03	20.03	740
2013-06-21	20.40	20.40	20.40	20.40	500
2013-06-25	19.90	19.90	19.90	19.90	240
2013-07-03	19.90	19.90	19.90	19.90	320
2013-07-05	19.35	19.50	19.35	19.50	1020
2013-07-08	20.18	20.26	20.18	20.26	790
2013-07-09	20.20	20.38	20.20	20.38	1450
2013-07-10	20.43	20.43	19.95	19.95	350
2013-07-12	20.48	20.48	20.15	20.25	15880
2013-07-15	20.36	20.36	20.36	20.36	210
2013-07-16	20.05	20.05	20.05	20.05	410
2013-07-19	20.55	20.55	20.55	20.55	310
2013-07-22	20.56	20.61	20.56	20.61	240
2013-07-23	20.75	20.75	20.75	20.75	1890
2013-07-24	21.15	21.22	20.96	21.19	7970
2013-07-25	20.75	20.97	20.75	20.97	4666
2013-07-26	20.69	21.09	20.69	21.09	1065
2013-07-31	21.29	21.29	20.88	20.88	290
2013-08-05	21.80	21.80	21.80	21.80	270
2013-08-06	21.92	21.92	21.92	21.92	4770
2013-08-09	22.70	22.70	22.70	22.70	860
2013-08-12	22.44	22.59	22.44	22.59	450
2013-08-13	22.52	22.52	22.52	22.52	200
2013-08-14	22.71	22.73	22.71	22.73	1070
2013-08-20	21.50	21.50	21.50	21.50	210
2013-08-27	21.41	21.41	21.41	21.41	300
2013-08-29	21.25	21.25	21.15	21.15	920
2013-08-30	21.02	21.02	21.02	21.02	340
2013-09-03	21.35	21.35	21.35	21.35	400
2013-09-04	21.46	21.66	21.46	21.66	855
2013-09-09	23.07	23.07	22.84	22.84	860
2013-09-11	23.57	23.57	23.50	23.50	1667
2013-09-13	23.16	23.16	23.16	23.16	200
2013-09-17	23.35	23.73	23.35	23.73	340
2013-09-18	23.94	23.94	23.94	23.94	160
2013-09-20	24.15	24.15	24.15	24.15	100
2013-09-23	23.91	24.05	23.91	24.05	440
2013-09-25	23.93	23.93	23.93	23.93	6480
2013-09-27	24.31	24.31	24.00	24.00	1400
2013-09-30	23.83	23.83	23.83	23.83	100
2013-10-01	24.18	24.18	24.18	24.18	200
2013-10-03	23.82	23.82	23.61	23.61	1040
2013-10-04	23.86	23.86	23.73	23.74	1960
2013-10-09	22.82	23.17	22.82	23.17	50020
2013-10-10	23.61	23.80	23.61	23.80	1470
2013-10-11	23.89	23.89	23.89	23.89	130
2013-10-14	24.61	24.66	24.61	24.66	770
2013-10-15	24.86	25.11	24.86	25.11	744
2013-10-18	24.71	24.72	24.71	24.72	200
2013-10-23	24.86	24.86	24.86	24.86	300
2013-10-30	24.69	24.69	24.69	24.69	200
2013-11-01	24.18	24.18	24.18	24.18	100
2013-11-04	24.85	24.85	24.85	24.85	369
2013-11-05	24.69	24.69	24.69	24.69	1350
2013-11-12	25.50	25.50	25.50	25.50	167
2013-11-13	25.27	25.72	25.27	25.72	417
2013-11-14	25.78	26.45	25.78	26.23	2886
2013-11-15	25.45	25.46	25.45	25.46	16054
2013-11-18	25.26	25.26	25.26	25.26	270
2013-11-19	25.14	25.14	25.04	25.04	2500
2013-11-20	25.10	25.10	25.10	25.10	200
2013-11-21	25.00	25.43	25.00	25.43	980
2013-11-25	25.72	25.72	25.68	25.68	850
2013-11-27	25.34	25.34	25.34	25.34	100
2013-12-05	23.92	23.92	23.63	23.63	200
2013-12-09	23.96	23.98	23.96	23.98	4300
2013-12-10	23.85	24.67	23.80	23.85	1590
2013-12-11	23.43	23.95	23.43	23.58	737
2013-12-12	23.72	23.72	23.72	23.72	300
2013-12-17	23.92	23.93	23.92	23.93	1949
2013-12-18	23.99	24.83	23.80	24.83	3141
2013-12-20	24.38	24.47	24.38	24.47	4360
2013-12-23	24.65	25.05	24.65	25.05	723
2013-12-26	24.53	24.58	24.52	24.58	931
2013-12-31	24.95	24.95	24.95	24.95	390
2014-01-03	25.65	25.65	25.65	25.65	1629
2014-01-08	25.94	26.80	25.94	26.80	790
2014-01-13	26.65	26.65	26.65	26.65	170
2014-01-14	26.97	26.97	26.97	26.97	120
2014-01-15	26.90	27.10	26.90	27.10	4289
2014-01-17	26.96	26.96	26.96	26.96	300
2014-01-22	26.94	27.30	26.93	27.30	4092
2014-01-23	26.70	26.70	26.70	26.70	270
2014-01-28	26.40	26.40	26.40	26.40	180
2014-02-03	25.58	25.58	25.58	25.58	200
2014-02-11	27.09	27.09	27.09	27.09	280
2014-02-12	27.30	27.30	27.30	27.30	150
2014-02-13	26.89	26.95	26.89	26.95	360
2014-02-14	27.06	27.06	27.01	27.01	22210
2014-02-18	27.17	27.40	27.17	27.40	3008
2014-02-19	27.35	27.35	27.35	27.35	150
2014-02-20	27.54	27.54	27.54	27.54	810
2014-02-24	27.78	27.78	27.78	27.78	230
2014-02-27	29.12	29.20	28.91	28.91	7531
2014-03-03	28.50	28.50	28.50	28.50	260
2014-03-04	29.43	29.43	29.25	29.25	3250
2014-03-05	28.58	28.58	28.47	28.47	3593
2014-03-06	28.95	28.95	28.82	28.82	36816
2014-03-11	28.66	28.66	28.50	28.50	890
2014-03-12	27.85	27.85	27.85	27.85	964
2014-03-17	27.35	27.35	27.35	27.35	220
2014-03-18	27.59	27.59	27.59	27.59	240
2014-03-19	27.38	27.38	27.25	27.25	1624
2014-03-21	26.80	26.80	26.80	26.80	160
2014-03-27	27.45	27.45	27.45	27.45	534
2014-03-28	27.60	27.60	27.58	27.60	1230
2014-03-31	28.30	28.30	28.30	28.30	270
2014-04-01	28.21	28.21	28.21	28.21	10313
2014-04-04	29.07	29.36	29.07	29.36	10240
2014-04-07	29.05	29.05	29.05	29.05	250
2014-04-09	29.08	29.08	29.08	29.08	11149
2014-04-10	29.63	29.63	29.63	29.63	170
2014-04-11	28.80	29.22	28.80	29.22	220
2014-04-14	28.73	28.73	28.73	28.73	160
2014-04-17	28.80	28.86	28.80	28.84	4180
2014-04-22	29.23	29.32	29.07	29.11	6750
2014-04-25	28.54	28.54	28.54	28.54	100
2014-04-30	28.85	28.90	28.85	28.90	250
2014-05-01	29.05	29.05	29.05	29.05	100
2014-05-05	28.85	28.85	28.85	28.85	510
2014-05-07	28.39	28.39	28.39	28.39	160
2014-05-09	28.32	28.32	28.32	28.32	203
2014-05-13	28.40	28.40	28.25	28.25	1626
2014-05-15	26.81	26.81	26.81	26.81	1080
2014-05-16	26.75	26.75	26.75	26.75	223
2014-05-21	27.15	27.15	27.15	27.15	210
2014-05-22	27.12	27.12	27.12	27.12	100
2014-05-23	27.58	27.58	27.30	27.30	3316
2014-05-27	27.95	28.33	27.95	28.33	1940
2014-05-28	27.73	27.76	27.73	27.76	1000
2014-06-02	27.71	27.71	27.71	27.71	1830
2014-06-03	27.15	27.15	27.15	27.15	2121
2014-06-04	27.56	27.56	27.52	27.52	392
2014-06-05	27.82	27.82	27.82	27.82	950
2014-06-06	28.21	28.69	28.21	28.69	2380
2014-06-11	28.30	28.30	28.30	28.30	160
2014-06-17	27.71	27.71	27.71	27.71	0
2014-06-18	27.99	27.99	27.99	27.99	1050
2014-06-20	27.50	27.50	27.50	27.50	440
2014-06-25	25.85	25.85	25.85	25.85	170
2014-06-30	26.00	26.00	26.00	26.00	150
2014-07-01	26.44	26.49	26.44	26.49	500
2014-07-02	25.95	25.95	25.95	25.95	110
2014-07-07	26.54	26.55	26.54	26.55	270
2014-07-09	26.43	26.43	26.43	26.43	330
2014-07-10	25.93	25.93	25.93	25.93	970
2014-07-11	25.70	25.70	25.27	25.29	2178
2014-07-15	25.93	25.93	25.76	25.76	340
2014-07-18	25.38	25.38	25.38	25.38	150
2014-07-22	24.82	24.82	24.82	24.82	450
2014-07-23	24.71	24.71	24.69	24.69	1200
2014-07-25	24.84	24.84	24.32	24.32	420
2014-07-29	24.66	24.66	24.63	24.63	6297
2014-07-30	24.04	24.04	24.04	24.04	300
2014-07-31	23.29	23.29	23.25	23.25	390
2014-08-01	23.15	23.15	23.15	23.15	180
2014-08-04	23.18	23.49	23.18	23.49	2250
2014-08-05	22.80	22.80	22.80	22.80	1490
2014-08-11	23.07	23.07	23.07	23.07	160
2014-08-14	23.38	23.38	23.38	23.38	140
2014-08-26	23.19	23.77	23.19	23.77	690
2014-08-27	23.43	23.43	23.05	23.05	420
2014-08-28	23.94	23.94	23.94	23.94	540
2014-09-02	22.94	22.94	22.94	22.94	2160
2014-09-03	23.54	23.54	23.54	23.54	390
2014-09-05	23.95	23.95	23.95	23.95	400
2014-09-08	23.64	23.64	23.64	23.64	100
2014-09-10	23.81	23.81	23.81	23.81	219
2014-09-11	23.87	23.87	23.87	23.87	239
2014-09-12	24.27	24.32	24.27	24.32	520
2014-09-19	23.69	23.69	23.69	23.69	320
2014-09-22	24.04	24.07	24.04	24.07	610
2014-09-23	23.49	23.49	23.49	23.49	280
2014-09-25	22.89	23.11	22.89	23.11	750
2014-09-26	22.86	22.86	22.85	22.85	960
2014-09-29	22.58	22.82	22.58	22.82	1090
2014-10-01	22.52	22.52	22.50	22.50	600
2014-10-06	22.22	22.49	22.22	22.49	470
2014-10-07	22.37	22.37	22.37	22.37	570
2014-10-08	21.80	22.35	21.74	22.35	16420
2014-10-13	20.63	20.90	20.63	20.84	1080
2014-10-14	20.57	20.57	20.57	20.57	290
2014-10-15	20.30	20.30	20.30	20.30	2050
2014-10-16	20.19	20.19	20.19	20.19	190
2014-10-20	21.35	21.35	21.35	21.35	360
2014-10-22	21.84	22.07	21.59	21.59	1070
2014-10-23	21.98	21.98	21.98	21.98	150
2014-10-24	22.34	22.34	22.34	22.34	209000
2014-10-27	22.04	22.04	21.85	21.85	7895
2014-10-28	22.16	22.18	22.16	22.18	2195
2014-10-29	22.11	22.11	21.69	21.69	2110
2014-10-31	22.07	22.07	22.07	22.07	370
2014-11-03	22.25	22.48	22.25	22.48	440
2014-11-06	22.23	22.23	22.23	22.23	160
2014-11-10	22.12	22.12	22.12	22.12	140
2014-11-11	21.63	21.63	21.63	21.63	1420
2014-11-14	21.20	21.20	21.20	21.20	470
2014-11-17	21.59	21.59	21.07	21.16	3383
2014-11-18	21.52	21.63	21.29	21.31	2350
2014-11-19	21.79	21.79	21.79	21.79	100
2014-11-21	22.06	22.88	22.06	22.70	1230
2014-11-24	22.99	23.41	22.96	22.96	400
2014-11-25	23.17	23.63	23.17	23.63	280
2014-11-26	23.42	23.42	23.18	23.31	255
2014-12-01	23.91	23.91	20.97	20.97	460
2014-12-03	23.90	23.95	23.90	23.95	630
2014-12-04	24.25	24.40	24.25	24.40	4260
2014-12-05	24.44	24.44	24.35	24.35	1530
2014-12-09	23.35	23.42	23.35	23.35	570
2014-12-10	23.63	23.63	23.30	23.30	430
2014-12-12	22.70	22.70	22.70	22.70	2078
2014-12-15	22.20	22.32	22.10	22.10	1163
2014-12-16	22.59	22.59	22.59	22.59	2220
2014-12-17	22.80	23.25	22.80	23.25	2140
2014-12-19	23.44	24.22	23.44	23.75	2992
2014-12-22	23.64	23.91	23.50	23.91	2242
2014-12-23	23.87	24.15	23.85	23.85	8629
2014-12-24	23.95	23.95	23.95	23.95	1245
2014-12-26	23.95	24.34	23.95	24.34	947
2014-12-29	23.96	23.96	23.80	23.80	8132
2014-12-30	23.77	23.92	23.77	23.92	390
2014-12-31	23.70	24.47	23.50	23.50	2591
2015-01-05	23.51	23.51	23.51	23.51	344
2015-01-08	23.20	23.20	23.20	23.20	600
2015-01-09	22.95	23.42	22.82	23.42	1400
2015-01-12	22.92	22.92	22.90	22.90	2500
2015-01-13	23.01	23.01	23.01	23.01	220
2015-01-16	22.33	22.33	22.33	22.33	1105
2015-01-20	23.50	23.58	23.50	23.58	1320
2015-01-21	23.81	23.85	23.81	23.85	1610
2015-01-22	24.38	24.38	24.38	24.38	180
2015-01-23	25.13	25.13	24.99	24.99	839
2015-01-26	24.70	24.70	24.70	24.70	830
2015-01-27	24.92	24.92	24.50	24.50	670
2015-01-29	24.39	24.95	24.13	24.13	1070
2015-01-30	23.90	23.90	23.90	23.90	480
2015-02-02	24.95	24.95	24.95	24.95	270
2015-02-03	26.31	26.31	26.31	26.31	690
2015-02-04	26.75	26.75	26.75	26.75	160
2015-02-05	26.65	26.65	26.48	26.48	3760
2015-02-06	26.00	26.05	26.00	26.00	660
2015-02-11	27.14	27.14	26.92	26.92	2460
2015-02-13	28.00	28.14	27.80	27.80	3172
2015-02-17	27.65	27.68	27.65	27.68	440
2015-02-18	28.63	28.63	28.63	28.63	1166
2015-02-23	27.93	27.93	27.93	27.93	270
2015-02-25	28.05	28.09	28.05	28.09	486
2015-02-26	27.90	27.90	27.90	27.90	6890
2015-02-27	28.01	28.02	28.01	28.02	460
2015-03-02	27.65	27.65	27.65	27.65	100
2015-03-03	27.15	27.35	27.15	27.35	5000
2015-03-09	26.02	26.02	26.02	26.02	1395
2015-03-10	26.18	26.18	25.75	25.99	1814
2015-03-11	25.67	25.67	25.67	25.67	13033
2015-03-12	26.64	27.14	26.64	27.14	4095
2015-03-13	26.32	26.50	26.32	26.50	22200
2015-03-18	26.45	26.45	26.45	26.45	300
2015-03-24	27.52	27.52	27.24	27.24	521
2015-03-25	27.43	27.43	27.43	27.43	640
2015-03-26	26.60	26.60	26.48	26.48	569
2015-03-27	26.70	26.70	26.47	26.47	1200
2015-03-30	26.32	26.32	26.32	26.32	3300
2015-03-31	25.99	25.99	25.75	25.75	1910
2015-04-02	25.94	25.94	25.94	25.94	270
2015-04-07	26.25	26.25	26.25	26.25	19175
2015-04-08	26.57	26.57	26.57	26.57	1352
2015-04-10	26.67	26.67	26.09	26.09	2005
2015-04-14	26.49	26.49	26.49	26.49	170
2015-04-15	27.17	27.50	27.17	27.27	1190
2015-04-16	27.94	27.94	27.76	27.76	2090
2015-04-17	27.19	27.19	27.19	27.19	220
2015-04-20	27.50	27.50	27.50	27.50	400
2015-04-21	27.59	27.89	27.59	27.89	1340
2015-04-24	28.65	28.69	28.65	28.69	1480
2015-04-28	29.14	29.14	29.14	29.14	181
2015-04-29	28.00	28.00	27.95	27.95	500
2015-05-01	27.47	27.78	27.47	27.78	634
2015-05-04	28.26	28.26	28.26	28.26	110
2015-05-06	28.10	28.10	28.10	28.10	18440
2015-05-07	27.81	27.85	27.80	27.85	1960
2015-05-08	28.85	29.00	28.80	28.90	4347
2015-05-14	28.43	28.43	28.43	28.43	534
2015-05-18	28.24	28.74	28.20	28.74	1731
2015-05-20	28.92	28.92	28.92	28.92	350
2015-05-22	28.58	28.58	28.58	28.58	2883
2015-05-26	27.26	27.95	27.05	27.95	1337
2015-05-29	28.02	28.02	27.77	27.77	1474
2015-06-05	27.40	27.40	27.40	27.40	455
2015-06-09	27.26	28.26	27.26	28.05	491
2015-06-11	28.85	28.85	28.85	28.85	404
2015-06-15	28.40	29.34	28.40	29.34	937
2015-06-16	28.09	28.09	28.05	28.05	937
2015-06-17	28.81	28.87	28.81	28.81	5140
2015-06-18	28.88	29.20	28.88	29.20	233
2015-06-19	29.28	30.29	29.28	30.29	18020
2015-06-22	29.89	30.12	29.89	30.00	13174
2015-06-24	29.69	29.69	29.69	29.69	390
2015-06-26	29.10	29.10	29.10	29.10	380
2015-06-29	29.08	29.08	28.30	28.30	5286
2015-06-30	29.06	29.06	28.10	28.10	301
2015-07-01	29.25	29.25	28.49	28.49	480
2015-07-06	27.70	28.43	27.70	28.43	441
2015-07-07	27.15	27.15	27.15	27.15	130
2015-07-13	29.50	29.50	29.50	29.50	1187
2015-07-14	28.65	28.65	28.65	28.65	837
2015-07-15	28.70	28.75	28.70	28.75	416
2015-07-16	29.85	29.85	29.09	29.09	263
2015-07-20	28.81	28.81	28.80	28.80	690
2015-08-03	29.65	29.65	29.65	29.65	7930
2015-08-11	30.15	30.15	30.15	30.15	200
2015-08-13	30.40	30.40	30.40	30.40	130
2015-08-17	30.58	30.61	30.58	30.61	1150
2015-08-19	30.09	30.09	29.80	29.80	855
2015-08-20	30.29	30.29	30.29	30.29	249
2015-08-25	28.25	28.25	28.10	28.10	3490
2015-08-26	27.80	27.80	27.80	27.80	141
2015-08-27	29.55	29.55	29.55	29.55	190
2015-08-28	29.20	29.20	29.20	29.20	190
2015-08-31	29.43	29.43	29.43	29.43	1340
2015-09-01	28.61	28.61	28.61	28.61	4690
2015-09-04	27.85	27.85	27.85	27.85	240
2015-09-10	29.75	29.75	29.75	29.75	1100
2015-09-11	29.62	29.62	29.62	29.62	413
2015-09-15	28.90	28.90	28.90	28.90	385
2015-09-17	29.95	29.95	29.35	29.35	902
2015-09-18	29.26	29.55	28.90	29.55	26117
2015-09-21	28.70	28.70	28.70	28.70	136
2015-09-23	28.41	28.41	28.41	28.41	1025
2015-09-25	28.01	28.01	27.40	27.40	880
2015-09-29	26.60	26.60	25.55	25.55	280
2015-09-30	25.92	25.92	25.92	25.92	420
2015-10-01	25.99	25.99	25.99	25.99	140
2015-10-13	26.90	26.90	26.90	26.90	750
2015-10-19	26.51	26.64	26.50	26.50	19978
2015-10-20	26.45	27.05	26.45	27.05	1039
2015-10-29	26.79	26.79	26.79	26.79	170
2015-10-30	27.20	27.20	27.20	27.20	188
2015-11-03	27.61	27.61	27.39	27.39	1640
2015-11-09	27.35	27.35	27.32	27.32	309
2015-11-10	26.65	27.40	26.65	27.40	389
2015-11-17	27.25	27.25	27.25	27.25	2307
2015-11-18	27.50	27.50	26.82	26.82	930
2015-11-20	28.79	28.79	28.79	28.79	199
2015-11-27	29.25	29.25	29.25	29.25	875
2015-11-30	29.25	29.25	29.25	29.25	208
2015-12-01	29.45	29.55	29.25	29.42	38663
2015-12-03	29.09	29.09	29.09	29.09	150
2015-12-08	28.95	29.30	28.95	29.30	5573
2015-12-14	28.15	28.15	28.15	28.15	128
2015-12-15	28.43	28.43	28.43	28.43	107
2015-12-16	27.95	27.95	27.95	27.95	263
2015-12-17	28.45	28.45	28.28	28.32	3532
2015-12-18	28.30	28.30	28.30	28.30	2973
2015-12-21	28.30	28.30	28.30	28.30	157
2015-12-22	28.58	28.58	28.30	28.38	662
2015-12-23	28.60	28.90	28.60	28.65	1273
2015-12-24	28.80	28.91	28.80	28.91	230
2016-01-05	28.16	28.16	28.14	28.14	472
2016-01-06	27.68	27.68	27.68	27.68	389
2016-01-07	26.90	26.90	26.90	26.90	440
2016-01-11	26.65	26.65	26.65	26.65	303
2016-01-12	26.60	26.60	26.45	26.52	1502
2016-01-14	26.10	26.10	26.10	26.10	1600
2016-01-15	25.20	25.20	24.96	24.98	880
2016-01-21	24.88	25.25	24.88	25.25	7223
2016-01-25	26.00	26.50	26.00	26.50	474
2016-01-26	26.06	26.06	26.06	26.06	125
2016-01-29	26.67	26.67	26.67	26.67	315
2016-02-03	25.39	25.39	25.39	25.39	103756
2016-02-04	25.60	26.05	25.60	26.05	638
2016-02-05	25.35	25.35	25.35	25.35	2035
2016-02-08	24.19	24.19	24.19	24.19	170
2016-02-09	23.45	23.84	23.45	23.84	322
2016-02-12	24.09	24.09	24.09	24.09	195
2016-02-16	24.70	25.03	24.70	25.03	2585
2016-02-23	25.35	25.35	25.35	25.35	500
2016-02-26	24.97	24.98	24.97	24.98	393
2016-02-29	26.15	26.15	26.15	26.15	125
2016-03-04	27.10	27.10	27.10	27.10	517
2016-03-07	0.00	0.00	0.00	27.10	0
2016-03-09	27.10	27.10	27.10	27.10	3090
2016-03-10	25.80	25.80	25.80	25.80	120
2016-03-17	0.00	0.00	0.00	27.84	0
2016-03-23	0.00	0.00	0.00	27.84	0
2016-03-24	27.31	27.31	27.31	27.31	563
2016-03-28	27.35	27.35	27.35	27.35	400
2016-03-30	0.00	0.00	0.00	27.35	0
2016-04-01	0.00	0.00	0.00	27.35	120
2016-04-04	0.00	0.00	0.00	27.35	8
2016-04-06	27.95	27.95	27.95	27.95	125000
2016-04-07	0.00	0.00	0.00	27.95	0
2016-04-08	28.30	28.30	28.30	28.30	480
2016-04-11	28.70	28.70	28.70	28.70	1720
2016-04-13	28.85	28.85	28.85	28.85	100
2016-04-18	28.74	28.74	28.74	28.74	117
2016-04-19	28.74	28.74	28.74	28.74	0
2016-04-20	28.70	28.70	28.70	28.70	700
2016-04-21	28.70	28.70	28.70	28.70	0
2016-04-22	28.70	28.70	28.70	28.70	0
2016-04-25	28.70	28.70	28.70	28.70	10000
2016-04-26	28.70	28.70	28.70	28.70	0
2016-04-27	29.50	29.50	29.50	29.50	2293
2016-04-28	29.50	29.50	29.50	29.50	0
2016-04-29	29.50	29.50	29.50	29.50	0
2016-05-02	29.50	29.50	29.50	29.50	29
2016-05-03	29.50	29.50	29.50	29.50	0
2016-05-04	29.50	29.50	29.50	29.50	0
2016-05-05	29.50	29.50	29.50	29.50	0
2016-05-06	29.50	29.50	29.50	29.50	0
2016-05-09	28.70	28.70	28.70	28.70	259
2016-05-10	29.20	29.30	29.20	29.30	27007
2016-05-11	29.00	29.00	28.95	28.95	12001
2016-05-12	29.41	29.41	29.41	29.41	1231
2016-05-13	29.41	29.41	29.41	29.41	0
2016-05-16	29.18	29.18	29.18	29.18	338
2016-05-17	29.18	29.18	29.18	29.18	0
2016-05-18	29.08	29.08	28.51	28.51	16456
2016-05-19	29.20	29.20	29.20	29.20	100
2016-05-20	29.71	29.80	29.62	29.62	2353
2016-05-24	29.91	30.05	29.85	29.85	29455
2016-05-25	30.42	30.42	30.42	30.42	4752
2016-05-26	30.21	30.21	30.21	30.21	3028
2016-05-27	30.21	30.21	30.21	30.21	0
2016-05-31	30.21	30.21	30.21	30.21	0
2016-06-01	29.92	30.00	29.92	30.00	3216
2016-06-02	30.00	30.00	30.00	30.00	0
2016-06-03	29.60	29.60	29.60	29.60	118
2016-06-06	30.39	30.39	29.91	29.91	722
2016-06-07	30.60	30.60	30.56	30.56	400
2016-06-08	30.56	30.56	30.56	30.56	22
2016-06-09	30.29	30.29	30.29	30.29	398
2016-06-10	29.43	29.43	29.43	29.43	8289
2016-06-13	28.47	28.47	28.44	28.44	399
2016-06-14	28.19	28.22	28.19	28.22	1569
2016-06-15	28.39	28.39	28.15	28.15	477
2016-06-16	28.15	28.15	28.15	28.15	0
2016-06-17	28.54	28.60	28.54	28.60	670
2016-06-20	30.10	30.10	30.10	30.10	6107
2016-06-21	30.00	30.00	30.00	30.00	5106
2016-06-22	30.00	30.00	30.00	30.00	0
2016-06-23	31.09	31.09	31.00	31.00	341
2016-06-24	28.05	28.05	28.05	28.05	9269
2016-06-27	26.02	26.02	26.02	26.02	240
2016-06-28	26.02	26.02	26.02	26.02	0
2016-06-29	26.02	26.02	26.02	26.02	0
2016-06-30	26.02	26.02	26.02	26.02	0
2016-07-01	26.02	26.02	26.02	26.02	0
2016-07-05	27.49	27.49	27.49	27.49	417
2016-07-06	27.42	27.42	27.42	27.42	201
2016-07-07	27.42	27.42	27.42	27.42	0
2016-07-08	27.42	27.42	27.42	27.42	0
2016-07-11	27.42	27.42	27.42	27.42	0
2016-07-12	27.42	27.42	27.42	27.42	0
2016-07-13	27.42	27.42	27.42	27.42	0
2016-07-14	27.42	27.42	27.42	27.42	0
2016-07-15	27.42	27.42	27.42	27.42	0
2016-07-18	27.42	27.42	27.42	27.42	0
2016-07-19	27.42	27.42	27.42	27.42	0
2016-07-20	27.42	27.42	27.42	27.42	0
2016-07-21	27.42	27.42	27.42	27.42	0
2016-07-22	27.42	27.42	27.42	27.42	0
2016-07-25	27.42	27.42	27.42	27.42	0
2016-07-26	29.47	29.51	29.47	29.51	200
2016-07-27	29.86	29.86	29.75	29.75	1419
2016-07-28	29.75	29.75	29.75	29.75	0
2016-07-29	29.75	29.75	29.75	29.75	0
2016-08-01	29.75	29.75	29.75	29.75	0
2016-08-02	30.04	30.04	29.99	29.99	679
2016-08-03	29.99	29.99	29.99	29.99	0
2016-08-04	29.45	29.45	29.45	29.45	1250
2016-08-05	29.86	29.86	29.86	29.86	102
2016-08-09	30.60	30.60	30.37	30.60	4200
2016-08-10	30.75	30.75	30.75	30.75	260
2016-08-11	31.15	31.25	31.00	31.04	3981
2016-08-12	31.45	31.45	31.45	31.45	11795
2016-08-16	32.34	32.71	32.34	32.39	6298
2016-08-17	32.81	32.81	32.80	32.80	877
2016-08-22	32.95	32.95	32.70	32.78	1203
2016-08-24	32.45	32.49	32.45	32.49	1828
2016-08-25	33.20	33.20	33.20	33.20	2212
2016-08-26	33.55	33.55	33.55	33.55	4928
2016-08-29	33.46	33.46	33.00	33.00	2500
2016-08-30	33.60	33.60	33.55	33.55	4807
2016-09-01	33.30	33.35	33.30	33.35	429
2016-09-02	33.65	33.65	33.65	33.65	145
2016-09-06	34.01	34.09	33.96	34.09	65627
2016-09-12	32.43	32.43	32.43	32.43	154
2016-09-21	32.36	32.36	32.36	32.36	152
2016-09-28	33.00	33.18	33.00	33.18	1465
2016-10-04	33.96	34.06	33.96	33.96	7954
2016-10-17	32.35	32.35	32.35	32.35	614
2016-10-18	33.10	33.10	33.10	33.10	470
2016-10-31	32.15	32.15	32.15	32.15	1000
2016-11-09	35.10	35.10	35.10	35.10	1900
2016-11-10	36.31	36.31	35.40	35.40	30881
2016-11-11	34.70	34.70	34.70	34.70	138
2016-11-14	34.23	34.23	34.20	34.20	1330
2016-11-16	33.40	33.40	33.40	33.40	610
2016-11-25	33.73	33.73	33.73	33.73	287
2016-12-01	32.69	32.69	32.69	32.69	740
2016-12-07	34.05	34.05	34.05	34.05	8442
2016-12-09	34.00	34.20	34.00	34.20	19080
2016-12-15	33.35	33.35	33.35	33.35	199
2016-12-21	33.20	33.20	33.20	33.20	142
2016-12-23	33.29	33.29	33.29	33.29	111
2016-12-27	33.20	33.20	33.20	33.20	800
2016-12-29	33.75	33.75	33.75	33.75	270
2016-12-30	34.45	34.45	34.45	34.45	390
2017-01-03	33.60	33.60	32.90	32.96	6209
2017-01-04	33.59	33.59	33.59	33.59	187
2017-01-06	33.75	33.75	33.29	33.29	6846
2017-01-18	34.45	34.45	34.45	34.45	370
2017-01-31	34.65	34.65	34.65	34.65	4002
2017-02-01	35.16	35.16	35.16	35.16	100
2017-02-06	34.80	34.80	34.80	34.80	500
2017-02-09	34.41	34.41	34.41	34.41	204
2017-02-13	35.29	35.29	34.55	34.55	870
2017-02-14	34.05	34.05	34.05	34.05	100
2017-02-17	34.30	34.30	34.30	34.30	1208
2017-02-21	34.75	34.75	34.75	34.75	600
2017-02-24	32.65	32.65	32.65	32.65	5000
2017-02-28	33.55	33.55	33.55	33.55	245
2017-03-14	34.30	34.30	34.30	34.30	110
2017-03-17	34.90	34.90	34.90	34.90	160
2017-03-21	35.50	35.50	35.50	35.50	111
2017-03-24	34.70	34.70	34.70	34.70	523
2017-03-28	34.85	34.85	34.85	34.85	391
2017-04-10	34.30	34.35	34.30	34.35	19068
2017-04-11	34.32	34.32	34.20	34.20	10000
2017-04-24	36.10	36.29	36.10	36.29	1100
2017-05-02	37.10	37.10	37.10	37.10	5000
2017-05-03	37.00	37.00	37.00	37.00	13565
2017-05-16	37.22	37.22	37.22	37.22	11000
2017-05-22	36.20	36.20	36.20	36.20	200
2017-05-25	36.40	36.40	36.40	36.40	422
2017-05-30	36.16	36.16	36.16	36.16	805
2017-05-31	35.91	35.91	35.90	35.90	2167
2017-06-05	36.43	36.43	36.43	36.43	3578
2017-06-07	35.70	35.70	35.70	35.70	900
2017-06-12	35.95	35.95	35.95	35.95	621
2017-06-13	36.20	36.20	36.12	36.12	3473
2017-06-20	36.49	36.49	36.15	36.15	1250
2017-06-27	35.35	35.35	35.35	35.35	3357
2017-06-30	35.29	35.29	35.29	35.29	500
2017-07-06	35.50	35.50	35.50	35.50	1333
2017-07-19	35.75	35.75	35.75	35.75	300
2017-07-20	35.55	35.55	35.55	35.55	550
2017-08-07	34.85	34.85	34.85	34.85	400
2017-08-21	34.10	34.10	34.10	34.10	320
2017-08-22	34.25	34.25	34.25	34.25	100
2017-08-23	34.15	34.20	34.15	34.20	3255
2017-08-24	35.60	35.60	35.60	35.60	145
2017-09-01	36.17	36.17	36.17	36.17	100
2017-09-07	35.72	35.72	35.03	35.72	562
2017-09-18	35.90	35.90	35.90	35.90	500
2017-09-21	36.75	36.75	36.75	36.75	1966
2017-09-22	36.74	36.74	36.30	36.30	4327
2017-10-04	37.43	37.43	37.43	37.43	7142
2017-10-05	36.60	36.60	36.60	36.60	121
2017-10-24	37.00	37.00	37.00	37.00	1025
2017-11-13	34.80	34.80	34.80	34.80	200
2017-11-15	35.40	35.40	35.40	35.40	161
2017-11-17	35.35	36.33	35.35	36.33	533
2017-11-29	34.80	34.80	34.80	34.80	160
2017-12-05	34.60	34.60	34.60	34.60	145
2017-12-07	34.86	34.86	34.86	34.86	113172
2017-12-08	35.95	35.00	35.00	35.00	1049
2017-12-13	34.58	34.58	34.58	34.58	5400
2017-12-14	33.84	33.80	33.80	33.80	1618
2017-12-20	34.65	34.65	34.65	34.65	540
2017-12-21	35.18	35.18	35.10	35.10	5796
2017-12-26	34.75	34.84	34.84	34.84	374
2017-12-27	35.50	35.50	35.50	35.50	1879
2017-12-29	36.70	36.70	36.70	36.70	138
2018-01-02	35.89	35.89	35.70	35.72	9200
2018-01-05	37.29	37.29	37.07	37.07	49980
2018-01-09	37.20	37.20	37.20	37.20	2027
2018-01-11	36.40	36.40	36.40	36.40	750
2018-01-12	36.84	36.84	36.84	36.84	1000
2018-01-16	36.49	36.49	36.49	36.49	500
2018-01-17	36.70	36.70	36.60	36.60	2000
2018-01-22	37.55	38.03	37.55	38.03	2382
2018-01-23	38.80	39.45	38.80	39.45	200
2018-01-25	38.95	39.02	38.95	39.02	200
2018-02-06	33.80	33.80	33.80	33.80	10000
2018-02-12	33.29	33.29	33.29	33.29	200
2018-02-14	33.47	33.47	33.47	33.47	2375
2018-02-16	35.68	35.68	35.68	35.68	100
2018-02-22	34.10	34.10	34.10	34.10	1025
2018-03-09	34.70	34.70	34.70	34.70	100
2018-03-15	34.05	34.53	34.05	34.53	6796
2018-03-16	35.33	35.33	35.33	35.33	8110
2018-03-26	34.28	34.28	34.27	34.27	2460
2018-03-27	33.35	33.35	33.35	33.35	100
2018-03-28	33.80	33.80	33.80	33.80	429
2018-04-05	33.71	33.71	33.71	33.71	129
2018-04-06	33.80	33.80	33.41	33.65	9064
2018-04-09	34.58	34.58	34.58	34.58	6220
2018-04-10	34.00	34.00	34.00	34.00	1200
2018-04-16	33.70	33.70	33.70	33.70	300
2018-04-19	35.06	35.06	35.06	35.06	358
2018-04-20	35.26	35.27	35.04	35.27	28199
2018-04-24	35.55	35.55	34.45	34.45	1651
2018-04-26	36.03	36.03	36.03	36.03	170
2018-04-27	35.50	35.50	35.50	35.50	16989
2018-05-02	36.30	36.30	35.65	35.65	400
2018-05-03	36.35	36.35	36.35	36.35	200
2018-05-08	36.62	36.62	36.08	36.08	24283
2018-05-10	36.45	36.46	36.45	36.46	28146
2018-05-11	36.53	36.53	36.52	36.53	636
2018-05-15	35.90	35.90	35.90	35.90	460
2018-05-18	36.99	36.99	36.95	36.95	1583
2018-05-21	37.45	37.45	37.45	37.45	500
2018-05-25	35.52	35.52	35.52	35.52	1878
2018-05-30	35.69	35.69	35.69	35.69	2167
2018-06-01	37.35	37.35	37.35	37.35	3300
2018-06-04	37.20	37.20	37.20	37.20	49678
2018-06-05	37.20	37.20	37.20	37.20	6000
2018-06-11	38.25	38.25	38.25	38.25	330
2018-06-13	37.80	37.80	37.80	37.80	6000
2018-06-18	36.45	36.45	36.45	36.45	1650
2018-06-20	36.55	36.55	36.55	36.55	106
2018-06-22	35.40	35.40	35.40	35.40	470
2018-07-12	34.92	34.92	34.92	34.92	3400
2018-07-23	34.11	34.11	34.11	34.11	505
2018-07-25	34.94	34.94	34.94	34.94	825
2018-07-30	34.48	34.48	34.48	34.48	140
2018-07-31	33.70	33.70	33.70	33.70	146
2018-08-03	32.45	32.45	32.45	32.45	510
2018-08-08	32.95	32.95	32.95	32.95	3015
2018-08-10	31.54	31.54	31.54	31.54	7107
2018-08-13	32.19	32.19	32.19	32.19	9420
2018-08-20	32.88	32.88	32.88	32.88	248
2018-08-22	32.90	32.90	32.90	32.90	250
2018-08-23	32.58	32.58	32.58	32.58	267
2018-08-24	33.12	33.12	33.09	33.09	1225
2018-08-27	34.00	34.00	34.00	34.00	1000
2018-08-28	32.95	32.95	32.95	32.95	234
2018-08-29	33.71	33.71	33.69	33.69	5000
2018-09-19	33.30	33.30	33.30	33.30	100
2018-09-24	32.40	32.40	32.40	32.40	1037
2018-09-25	32.63	32.63	32.46	32.46	1092
2018-09-28	32.38	32.38	32.38	32.38	840
2018-10-02	32.68	32.68	31.96	31.96	1124
2018-10-04	32.47	32.47	32.47	32.47	238
2018-10-11	31.24	31.24	31.24	31.24	4434
2018-10-12	30.10	30.10	30.10	30.10	100
2018-10-15	30.29	30.29	30.29	30.29	2500
2018-10-17	31.25	31.25	30.45	30.45	800
2018-10-18	28.49	28.49	28.49	28.49	3210
2018-10-19	28.38	28.86	28.38	28.86	89497
2018-10-22	28.39	28.41	28.39	28.41	14816
2018-10-23	26.86	26.86	26.86	26.86	348
2018-10-24	27.26	27.26	27.26	27.26	215
2018-10-25	27.09	27.09	27.09	27.09	15255
2018-10-26	27.78	27.78	27.78	27.78	10139
2018-10-29	27.55	27.55	27.55	27.55	3148
2018-11-01	30.03	30.03	30.03	30.03	300
2018-11-05	29.51	29.51	29.51	29.51	233
2018-11-15	28.35	28.35	28.35	28.35	412
2018-11-16	27.34	27.34	27.34	27.34	147
2018-11-19	28.00	28.00	27.22	27.22	1629
2018-11-27	30.94	30.94	30.94	30.94	216
2018-11-30	27.23	27.23	26.93	26.93	415
2018-12-03	28.69	28.69	28.69	28.69	340
2018-12-04	27.73	27.73	27.19	27.19	4934
2018-12-06	25.15	26.05	25.15	25.45	8848
2018-12-07	26.00	26.00	26.00	26.00	190
2018-12-11	25.93	26.10	25.93	26.10	15589
2018-12-13	26.82	26.82	26.74	26.74	800
2018-12-14	25.46	25.46	25.46	25.46	24728
2018-12-17	25.79	25.79	25.19	25.19	21632
2018-12-18	25.19	26.05	25.19	26.05	750
2018-12-19	26.21	26.29	26.21	26.29	4734
2018-12-20	24.50	24.50	24.50	24.50	450
2018-12-21	26.03	26.03	24.79	24.79	6285
2018-12-26	24.93	24.93	24.93	24.93	232
2018-12-27	25.04	25.04	24.88	24.94	5966
2019-01-02	25.82	25.82	25.82	25.82	100
2019-01-03	25.53	25.53	25.51	25.51	7145
2019-01-10	27.69	27.69	27.69	27.69	500
2019-01-11	27.55	28.75	27.55	28.75	427
2019-01-17	28.41	28.41	27.54	27.54	28797
2019-01-23	27.71	27.82	27.71	27.82	333
2019-01-24	28.87	28.87	28.84	28.84	438
2019-02-01	28.61	28.61	28.61	28.61	419
2019-02-04	29.31	29.41	29.31	29.41	124800
2019-02-15	30.38	30.38	30.38	30.38	484
2019-02-20	30.74	30.74	30.74	30.74	280
2019-02-21	31.53	31.53	31.53	31.53	1000
2019-03-05	31.60	31.60	31.60	31.60	798
2019-03-11	30.89	30.89	30.89	30.89	114
2019-03-13	30.78	30.78	30.78	30.78	228
2019-03-19	32.19	32.19	32.14	32.14	1062
2019-03-25	30.18	30.18	30.18	30.18	290
2019-03-28	29.67	30.20	29.67	30.20	1001
2019-04-01	31.26	31.26	31.26	31.26	1246
2019-04-03	32.55	32.55	32.55	32.55	9373
2019-04-04	31.87	31.87	31.87	31.87	3405
2019-04-08	32.04	32.04	32.04	32.04	796
2019-04-10	32.22	32.22	32.22	32.22	316
2019-04-11	32.16	32.16	32.16	32.16	1012
2019-04-12	32.54	32.55	32.52	32.52	7300
2019-04-15	32.48	32.48	32.48	32.48	280
2019-04-16	32.84	32.84	32.84	32.84	451
2019-04-24	33.90	33.90	33.46	33.46	419
2019-04-29	32.88	32.88	32.88	32.88	1000
2019-05-03	33.82	33.82	33.82	33.82	151
2019-05-07	33.45	33.45	33.45	33.45	1059
2019-05-09	32.69	32.69	32.69	32.69	210
2019-05-20	31.42	31.42	31.42	31.42	245
2019-05-21	31.73	31.73	31.73	31.73	195
2019-05-22	31.86	31.86	31.86	31.86	128
2019-05-24	31.52	31.52	31.30	31.30	497
2019-05-28	31.70	31.70	30.95	30.95	1400
2019-05-29	30.56	30.56	30.56	30.56	832
2019-05-30	31.40	31.40	31.40	31.40	413
2019-05-31	31.01	31.01	31.01	31.01	151
2019-06-03	30.92	30.92	30.92	30.92	876
2019-06-04	32.02	32.02	32.02	32.02	926
2019-06-05	31.75	31.93	31.75	31.93	1951
2019-06-07	32.00	32.20	32.00	32.20	3460
2019-06-10	32.02	32.02	32.02	32.02	1385
2019-06-11	32.60	32.60	31.94	31.94	3347
2019-06-13	31.75	31.75	31.75	31.75	160
2019-06-18	31.70	31.70	31.70	31.70	1551
2019-06-20	32.50	32.66	32.50	32.50	5500
2019-06-24	0.00	0.00	0.00	32.50	10
2019-06-25	32.00	32.00	32.00	32.00	332
2019-06-26	0.00	0.00	0.00	32.00	7
2019-06-27	0.00	0.00	0.00	32.00	74
2019-07-01	33.46	33.56	32.62	32.62	19621
2019-07-02	32.50	32.75	32.50	32.75	5095
2019-07-11	0.00	0.00	0.00	32.75	25
2019-07-12	0.00	0.00	0.00	32.75	54
2019-07-15	32.71	32.80	32.71	32.80	962
2019-07-17	32.81	32.81	32.81	32.81	5392
2019-07-18	0.00	0.00	0.00	32.81	79
2019-07-22	32.68	32.68	32.68	32.68	147
2019-07-23	32.55	32.55	32.51	32.51	1795
2019-07-24	0.00	0.00	0.00	32.51	75
2019-07-26	33.00	33.00	33.00	33.00	398
2019-07-30	0.00	0.00	0.00	33.00	67
2019-07-31	0.00	0.00	0.00	33.00	67
2019-08-01	33.41	33.41	33.41	33.41	3462
2019-08-07	0.00	0.00	0.00	33.41	65
2019-08-12	31.32	31.32	31.32	31.32	365
2019-08-13	31.90	32.69	31.90	32.69	1325
2019-08-14	32.03	32.03	32.03	32.69	436
2019-08-16	0.00	0.00	0.00	32.69	150
2019-08-20	31.18	31.18	31.18	31.18	242
2019-08-21	31.91	31.91	31.65	31.65	940
2019-08-23	32.04	32.04	32.04	32.04	315
2019-08-26	32.38	32.38	32.20	32.20	1721
2019-08-27	32.74	32.74	32.74	32.74	188
2019-08-28	32.18	32.18	31.89	31.89	326
2019-08-30	33.50	33.50	33.50	33.50	4936
2019-09-03	0.00	0.00	0.00	33.50	17
2019-09-05	0.00	0.00	0.00	33.50	47
2019-09-06	33.50	33.50	33.50	33.50	402
2019-09-09	33.13	33.13	33.13	33.13	2000
2019-09-10	33.41	33.41	33.41	33.41	700
2019-09-11	34.30	34.30	33.86	34.03	5285
2019-09-12	0.00	0.00	0.00	34.03	62
2019-09-13	0.00	0.00	0.00	34.03	143
2019-09-16	34.14	34.14	34.14	34.14	159
2019-09-18	0.00	0.00	0.00	34.14	73
2019-09-19	34.15	34.15	34.15	34.15	400
2019-09-20	33.64	33.64	33.64	33.64	210
2019-09-25	33.11	33.11	33.11	33.11	1314
2019-09-26	0.00	0.00	0.00	33.11	50
2019-09-27	33.54	33.54	33.54	33.54	712
2019-09-30	33.82	33.82	33.82	33.82	1272
2019-10-01	34.26	34.26	34.26	34.26	168
2019-10-02	32.15	32.15	32.15	32.15	216
2019-10-08	0.00	0.00	0.00	32.15	10
2019-10-09	32.11	32.11	32.11	32.11	278
2019-10-11	34.40	34.40	34.40	34.40	117
2019-10-15	34.55	34.55	34.24	34.50	28979
2019-10-16	34.71	34.71	34.47	34.47	744
2019-10-17	34.88	34.88	34.88	34.88	624
2019-10-18	0.00	0.00	0.00	34.88	934
2019-10-21	35.32	35.32	35.32	35.32	1990
2019-10-22	34.61	34.61	34.61	34.61	162
2019-10-23	35.32	35.69	35.31	35.34	16750
2019-10-24	35.58	35.58	35.58	35.58	225
2019-10-25	36.38	36.38	36.38	36.38	10231
2019-10-28	36.50	36.50	36.48	36.48	525
2019-10-29	0.00	0.00	0.00	36.48	69
2019-10-30	36.04	36.62	36.04	36.62	364
2019-10-31	35.84	35.84	35.84	35.84	179
2019-11-04	36.53	36.53	36.53	36.53	974
2019-11-05	36.47	36.47	36.47	36.47	242
2019-11-08	35.97	35.98	35.97	35.98	3820
2019-11-11	0.00	0.00	0.00	35.98	0
2019-11-13	36.66	36.66	36.66	36.66	183
2019-11-15	36.80	36.80	36.75	36.80	1085
2019-11-18	37.34	37.34	36.77	36.77	699
2019-11-19	37.28	37.28	37.28	37.28	272
2019-11-20	0.00	0.00	0.00	37.28	42
2019-11-21	36.46	37.69	36.05	37.69	923
2019-11-25	37.12	37.12	37.12	37.12	994
2019-11-26	37.99	38.90	37.99	38.16	19692
2019-11-27	38.35	38.50	38.33	38.50	12290
2019-12-03	37.02	37.35	37.02	37.35	1072
2019-12-05	37.98	37.98	37.98	37.98	487
2019-12-06	38.53	38.53	38.30	38.30	3164
2019-12-11	0.00	0.00	0.00	38.30	128
2019-12-12	39.14	39.30	39.14	39.30	1300
2019-12-13	39.54	40.00	39.30	39.30	1484
2019-12-16	40.22	40.22	40.22	40.22	293
2019-12-19	39.13	39.13	39.13	39.13	1787
2019-12-20	39.53	39.53	39.53	39.53	235
2019-12-23	39.69	39.69	39.69	39.69	118
2019-12-24	0.00	0.00	0.00	39.69	12
2019-12-26	39.41	39.41	39.41	39.41	505
2019-12-27	40.02	40.02	40.02	40.02	2267
2019-12-30	0.00	0.00	0.00	40.02	10400
2019-12-31	0.00	0.00	0.00	40.02	0
2020-01-02	40.30	41.05	39.97	41.00	4428
2020-01-03	39.44	39.44	39.44	39.44	1729
2020-01-06	39.47	39.47	39.47	39.47	8066
2020-01-07	0.00	0.00	0.00	39.47	0
2020-01-08	39.35	39.35	39.35	39.35	415
2020-01-09	0.00	0.00	0.00	39.35	0
2020-01-13	39.45	39.45	39.40	39.40	1185
2020-01-14	38.75	38.75	38.75	38.75	11172
2020-01-15	38.46	38.75	38.46	38.75	2331
2020-01-16	38.08	38.08	38.08	38.08	252
2020-01-17	38.33	38.57	37.98	38.15	25268
2020-01-21	38.50	38.50	38.50	38.50	4915
2020-01-22	0.00	0.00	0.00	38.50	51
2020-01-23	37.69	37.69	37.69	37.69	194
2020-01-27	37.50	37.65	37.50	37.65	9144
2020-01-28	37.73	37.73	37.73	37.73	611
2020-01-29	38.26	38.26	38.26	38.26	133
2020-01-31	0.00	0.00	0.00	38.26	3
2020-02-04	38.28	38.28	38.28	38.28	266
2020-02-06	38.43	38.43	38.43	38.43	251
2020-02-10	38.46	38.46	38.46	38.46	425
2020-02-11	38.68	38.68	38.68	38.68	3414
2020-02-13	38.86	38.86	38.86	38.86	191
2020-02-18	0.00	0.00	0.00	38.86	79
2020-02-19	0.00	0.00	0.00	38.86	2
2020-02-20	37.32	37.32	36.95	37.15	1077
2020-02-21	37.56	37.71	37.56	37.71	306
2020-02-24	36.77	36.77	35.50	35.50	360
2020-02-25	34.46	34.46	34.46	34.46	120
2020-02-26	0.00	0.00	0.00	34.46	50
2020-02-27	33.99	33.99	33.99	33.99	314
2020-02-28	33.50	33.50	33.50	33.50	500
2020-03-02	33.88	34.15	33.86	33.86	700
2020-03-03	35.61	35.61	33.97	33.97	3559
2020-03-04	35.07	36.10	35.07	36.10	979
2020-03-05	36.15	36.15	36.15	36.15	653
2020-03-06	33.80	33.80	33.21	33.21	603
2020-03-09	32.00	32.00	31.25	31.25	400
2020-03-11	29.77	29.77	29.77	29.77	100
2020-03-12	26.79	26.79	26.79	26.79	150
2020-03-13	26.01	26.01	24.31	24.31	4377
2020-03-16	23.92	23.92	23.92	23.92	545
2020-03-17	22.33	23.10	22.33	22.59	3803
2020-03-18	19.87	20.03	18.00	18.00	1132
2020-03-19	18.79	18.79	18.75	18.75	6757
2020-03-20	0.00	0.00	0.00	18.75	0
2020-03-23	19.19	21.07	18.91	21.01	4800
2020-03-24	22.94	22.94	21.43	21.43	5551
2020-03-25	0.00	0.00	0.00	21.43	0
2020-03-26	26.14	26.14	26.14	26.14	343
2020-03-27	25.69	25.69	25.69	25.69	256
2020-03-30	24.78	24.78	24.78	24.78	1293
2020-03-31	0.00	0.00	0.00	24.78	0
2020-04-01	0.00	0.00	0.00	24.78	0
2020-04-02	26.23	26.23	26.23	26.23	162
2020-04-03	26.40	26.65	26.37	26.37	6488
2020-04-06	28.00	28.00	28.00	28.00	1000
2020-04-07	26.95	27.65	26.95	27.65	1138
2020-04-09	30.00	30.00	29.18	29.18	1265
2020-04-13	0.00	0.00	0.00	29.18	0
2020-04-14	28.18	28.18	28.18	28.18	535
2020-04-16	27.67	27.67	27.01	27.04	4630
2020-04-17	0.00	0.00	0.00	27.04	0
2020-04-21	26.66	26.66	25.63	25.63	624
2020-04-22	28.17	28.17	27.44	27.44	15265
2020-04-23	27.36	27.36	27.36	27.36	275
2020-04-24	0.00	0.00	0.00	27.36	0
2020-04-27	29.44	29.44	29.44	29.44	3613
2020-04-29	31.47	31.47	31.47	31.47	423
2020-04-30	29.50	29.50	29.50	29.50	349
2020-05-05	0.00	0.00	0.00	29.50	90
2020-05-06	27.87	27.87	27.87	27.87	3184
2020-05-07	0.00	0.00	0.00	27.87	0
2020-05-12	28.93	28.93	28.93	28.93	4812
2020-05-13	27.39	27.39	26.99	26.99	296
2020-05-14	0.00	0.00	0.00	26.99	37
2020-05-15	26.84	26.84	26.84	26.84	173
2020-05-18	29.45	29.45	29.45	29.45	113
2020-05-20	29.68	29.68	29.68	29.68	1927
2020-05-21	29.13	29.13	29.13	29.13	336
2020-05-22	30.48	30.69	30.03	30.69	4461
2020-05-26	0.00	0.00	0.00	30.69	42
2020-05-27	0.00	0.00	0.00	30.69	57
2020-05-28	31.95	31.95	31.95	31.95	1609
2020-05-29	32.35	32.35	32.35	32.35	570
2020-06-02	33.60	33.60	33.60	33.60	6799
2020-06-03	35.10	35.10	35.10	35.10	2122
2020-06-04	35.36	36.28	35.36	36.27	9402
2020-06-05	37.65	37.65	36.75	36.85	4272
2020-06-08	35.59	35.64	35.27	35.27	1938
2020-06-09	35.75	35.75	35.25	35.25	3003
2020-06-10	0.00	0.00	0.00	35.25	26
2020-06-11	32.94	32.94	32.94	32.94	324
2020-06-12	0.00	0.00	0.00	32.94	0
2020-06-15	33.80	33.80	33.80	33.80	257
2020-06-16	36.20	36.20	36.20	36.20	1500
2020-06-17	0.00	0.00	0.00	36.20	1240
2020-06-19	35.92	35.92	34.95	34.95	816
2020-06-22	0.00	0.00	0.00	34.95	16
2020-06-25	33.04	33.04	33.04	33.04	476
2020-06-26	33.60	33.60	33.60	33.60	447
2020-07-01	0.00	0.00	0.00	33.60	36
2020-07-02	35.10	35.10	35.10	35.10	432
2020-07-06	35.99	35.99	35.65	35.65	1832
2020-07-07	0.00	0.00	0.00	35.65	31
2020-07-09	0.00	0.00	0.00	35.65	26
2020-07-13	36.00	36.68	36.00	36.05	5412
2020-07-14	37.07	37.25	37.07	37.25	942
2020-07-15	37.60	38.40	37.55	37.55	5351
2020-07-16	38.05	38.05	37.50	37.50	4185
2020-07-17	0.00	0.00	0.00	37.50	0
2020-07-20	38.10	38.10	38.10	38.10	709
2020-07-21	39.00	39.00	39.00	39.00	1201
2020-07-22	0.00	0.00	0.00	39.00	64
2020-07-23	38.26	38.26	38.26	38.26	193
2020-07-24	0.00	0.00	0.00	38.26	20
2020-07-27	38.01	38.01	38.01	38.01	118
2020-07-30	36.92	36.92	36.92	36.92	1013
2020-08-03	36.86	36.86	36.86	36.86	191
2020-08-04	0.00	0.00	0.00	36.86	11
2020-08-05	37.90	38.35	37.90	38.35	1568
2020-08-07	0.00	0.00	0.00	38.35	0
2020-08-10	38.24	38.24	38.24	38.24	179
2020-08-11	39.00	39.55	39.00	39.55	1989
2020-08-12	0.00	0.00	0.00	39.55	2600
2020-08-13	0.00	0.00	0.00	39.55	5000
2020-08-14	38.69	38.69	38.69	38.69	300
2020-08-17	39.20	39.20	39.20	39.20	3846
2020-08-18	0.00	0.00	0.00	39.20	51
2020-08-19	39.09	39.53	39.09	39.15	4519
2020-08-20	38.75	38.75	38.75	38.75	614
2020-08-21	0.00	0.00	0.00	38.75	0
2020-08-24	39.25	39.25	39.25	39.25	185
2020-08-25	38.08	38.08	37.85	37.85	5789
2020-08-27	37.42	37.42	37.42	37.42	205
2020-08-28	0.00	0.00	0.00	37.42	0
2020-09-01	0.00	0.00	0.00	37.42	26
2020-09-03	0.00	0.00	0.00	37.42	69
2020-09-04	35.29	36.60	35.10	36.60	3739
2020-09-09	0.00	0.00	0.00	36.60	58
2020-09-10	37.30	37.30	36.55	36.60	4281
2020-09-11	37.40	37.40	37.40	37.40	1249
2020-09-16	38.69	38.75	38.69	38.75	266
2020-09-18	37.34	37.34	37.34	37.34	2907
2020-09-23	0.00	0.00	0.00	37.34	72
2020-09-24	34.70	34.70	34.70	34.70	956
2020-09-28	36.90	36.90	36.90	36.90	722
2020-10-01	36.20	36.20	36.20	36.20	141573
2020-10-02	0.00	0.00	0.00	36.20	17
2020-10-05	36.55	36.55	36.55	36.55	1428
2020-10-07	38.30	38.39	38.30	38.35	842
2020-10-08	39.35	39.35	39.35	39.35	4436
2020-10-09	0.00	0.00	0.00	39.35	0
2020-10-14	38.28	38.28	38.28	38.28	200
2020-10-21	0.00	0.00	0.00	38.28	92
2020-10-22	0.00	0.00	0.00	38.28	37
2020-10-23	36.25	36.25	36.25	36.25	174
2020-10-27	35.30	35.30	35.30	35.30	500
2020-10-30	34.99	34.99	34.99	34.99	1300
2020-11-04	37.02	37.02	37.02	37.02	719
2020-11-05	37.05	37.05	37.05	37.05	170
2020-11-09	39.12	39.12	39.12	39.12	7064
2020-11-10	39.84	39.84	39.49	39.49	3763
2020-11-11	39.58	39.58	39.20	39.54	37181
2020-11-12	39.24	39.24	39.24	39.24	212
2020-11-13	40.35	40.35	38.85	38.85	700
2020-11-16	39.66	39.80	39.66	39.80	1005
2020-11-17	39.60	39.60	39.60	39.60	108
2020-11-19	39.03	39.03	39.03	39.03	135
2020-11-23	0.00	0.00	0.00	39.03	52
2020-11-24	40.53	41.46	40.00	41.46	26565
2020-11-25	41.84	41.84	41.84	41.84	3391
2020-11-27	0.00	0.00	0.00	41.84	0
2020-12-01	39.50	39.50	39.50	39.50	240
2020-12-02	39.79	39.79	39.79	39.79	440
2020-12-03	40.50	40.50	40.50	40.50	15436
2020-12-04	40.58	40.58	40.58	40.58	101
2020-12-07	40.66	40.66	40.19	40.19	5365
2020-12-08	40.33	40.33	40.33	40.33	372
2020-12-09	0.00	0.00	0.00	40.33	92
2020-12-10	39.45	39.45	39.45	40.33	303
2020-12-14	39.18	39.18	39.18	39.18	265
2020-12-21	0.00	0.00	0.00	39.18	2500
2020-12-22	0.00	0.00	0.00	39.18	0
2020-12-23	41.78	41.78	41.78	41.78	166
2020-12-24	40.27	41.80	40.27	41.80	240
2020-12-29	42.42	42.42	42.17	42.17	1271
2020-12-30	43.46	43.46	42.91	42.91	928
2020-12-31	0.00	0.00	0.00	42.91	52
2021-01-04	42.75	42.75	42.37	42.37	6001
2021-01-05	42.79	42.79	42.79	42.79	139
2021-01-06	45.67	45.70	45.50	45.70	1218
2021-01-07	47.34	47.34	47.34	47.34	1235
2021-01-08	46.89	46.89	46.89	46.89	1030
2021-01-11	0.00	0.00	0.00	46.89	75
2021-01-15	43.74	43.93	43.74	43.93	344
2021-01-19	45.07	45.07	44.49	44.49	7700
2021-01-20	44.49	44.56	44.49	44.56	3549
2021-01-21	43.98	44.40	43.98	44.40	6062
2021-01-25	42.11	42.65	42.11	42.65	6293
2021-01-26	42.96	43.23	42.68	43.23	1886
2021-01-27	41.63	41.63	41.63	41.63	205773
2021-01-28	0.00	0.00	0.00	41.63	8
2021-01-29	40.79	40.79	40.79	40.79	231
2021-02-02	0.00	0.00	0.00	40.79	108
2021-02-03	0.00	0.00	0.00	40.79	21
2021-02-04	0.00	0.00	0.00	40.79	85
2021-02-09	42.30	42.30	42.30	40.79	14050
2021-02-11	44.18	44.18	44.18	44.18	30053
2021-02-16	44.58	44.58	44.58	44.58	340
2021-02-17	43.35	43.35	43.35	43.35	217
2021-02-18	0.00	0.00	0.00	43.35	77
2021-02-19	44.29	44.29	44.29	44.29	145
2021-02-22	44.30	44.30	44.25	44.25	222
2021-02-23	43.70	43.70	43.70	43.70	4377
2021-02-25	43.95	43.95	43.95	43.95	103
2021-03-01	44.23	44.23	44.23	44.23	157
2021-03-04	46.50	46.50	46.50	46.50	1053
2021-03-09	47.14	47.14	47.14	47.14	227441
2021-03-10	47.34	47.34	47.34	47.34	683
2021-03-11	48.01	48.01	48.01	48.01	1324
2021-03-12	48.79	48.79	48.79	48.79	206
2021-03-15	48.34	48.34	48.34	48.34	250
2021-03-16	0.00	0.00	0.00	48.34	140
2021-03-17	46.77	46.77	46.59	46.59	688
2021-03-18	0.00	0.00	0.00	46.59	20
2021-03-19	46.68	46.68	46.68	46.68	100
2021-03-22	0.00	0.00	0.00	46.68	27
2021-03-23	43.81	43.81	43.81	43.81	160
2021-03-24	0.00	0.00	0.00	43.81	488
2021-03-25	0.00	0.00	0.00	43.81	0
2021-03-29	0.00	0.00	0.00	43.81	23
2021-03-31	0.00	0.00	0.00	43.81	1
2021-04-01	0.00	0.00	0.00	43.81	0
2021-04-06	46.65	46.65	46.65	43.81	469
2021-04-07	0.00	0.00	0.00	43.81	17
2021-04-08	47.42	47.42	47.42	47.42	1897
2021-04-12	48.09	48.09	48.09	48.09	2050
2021-04-13	47.64	48.05	47.64	48.05	2232
2021-04-14	47.53	47.53	47.53	47.53	938
2021-04-15	47.63	47.63	47.63	47.63	169
2021-04-19	47.64	47.64	47.64	47.64	486
2021-04-21	47.64	47.64	47.64	47.64	4129
2021-04-23	47.22	47.22	47.22	47.22	155
2021-04-27	47.54	47.54	47.54	47.54	120
2021-04-28	0.00	0.00	0.00	47.54	35
2021-04-29	0.00	0.00	0.00	47.54	5000
2021-04-30	0.00	0.00	0.00	47.54	0
2021-05-05	50.02	50.02	49.76	49.76	6709
2021-05-06	50.06	50.63	50.05	50.05	3207
2021-05-07	50.25	50.75	50.25	50.44	14881
2021-05-10	51.00	51.00	51.00	51.00	100
2021-05-11	50.57	50.57	50.57	50.57	508
2021-05-12	0.00	0.00	0.00	50.57	11
2021-05-14	50.81	50.81	50.05	50.05	2679
2021-05-17	0.00	0.00	0.00	50.05	124
2021-05-18	0.00	0.00	0.00	50.05	3
2021-05-19	49.63	50.19	49.63	50.19	16586
2021-05-20	0.00	0.00	0.00	50.19	1
2021-05-24	50.90	50.90	50.90	50.90	1554
2021-05-26	0.00	0.00	0.00	50.90	28
2021-05-27	52.75	52.75	52.75	52.75	214
2021-05-28	51.90	51.90	51.90	52.75	2292
2021-06-01	0.00	0.00	0.00	52.75	9
2021-06-02	0.00	0.00	0.00	52.75	93
2021-06-04	54.51	54.51	54.51	54.51	503
2021-06-07	51.04	51.04	51.00	51.00	1154
2021-06-08	0.00	0.00	0.00	51.00	71
2021-06-15	0.00	0.00	0.00	51.00	42
2021-06-18	52.02	52.02	52.02	52.02	2292
2021-06-21	50.14	50.14	50.14	50.14	735
2021-06-23	50.53	50.53	50.53	50.14	7700
2021-06-24	50.80	50.80	50.80	50.80	100
2021-06-25	51.87	51.87	51.87	51.87	2292
2021-06-29	0.00	0.00	0.00	51.87	2
2021-06-30	0.00	0.00	0.00	51.87	56
2021-07-01	50.75	50.75	50.75	50.75	504
2021-07-02	50.50	50.50	50.50	50.50	1821
2021-07-06	0.00	0.00	0.00	50.50	0
2021-07-07	0.00	0.00	0.00	50.50	26
2021-07-12	0.00	0.00	0.00	50.50	4951
2021-07-19	46.58	46.58	46.58	46.58	130
2021-07-22	0.00	0.00	0.00	46.58	34
2021-07-23	48.80	48.80	48.80	48.80	150
2021-07-26	48.76	48.76	48.76	48.76	695
2021-07-29	50.09	50.09	50.09	50.09	14123
2021-08-02	0.00	0.00	0.00	50.09	106
2021-08-04	0.00	0.00	0.00	50.09	32
2021-08-05	50.06	50.28	50.06	50.28	551
2021-08-09	50.11	50.20	50.11	50.20	9204
2021-08-11	0.00	0.00	0.00	50.20	6544
2021-08-12	53.25	53.37	53.25	53.37	1005
2021-08-16	0.00	0.00	0.00	53.37	0
2021-08-19	0.00	0.00	0.00	53.37	2
2021-08-23	52.11	52.11	52.11	52.11	2684
2021-08-24	51.21	51.21	51.21	52.11	224
2021-08-26	52.15	52.15	52.15	52.15	619
2021-08-31	52.61	52.61	52.61	52.61	2000
2021-09-07	52.15	52.15	52.15	52.15	487
2021-09-08	52.15	52.15	52.15	52.15	100
2021-09-13	51.00	51.00	50.91	51.00	6510
2021-09-14	0.00	0.00	0.00	51.00	15
2021-09-15	50.89	50.89	50.89	50.89	264
2021-09-17	50.70	50.70	50.66	50.66	1112
2021-09-20	48.70	48.70	48.70	48.70	2035
2021-09-21	49.75	49.75	49.75	49.75	525
2021-09-22	49.70	49.70	49.70	49.70	100
2021-09-23	50.35	50.49	50.35	50.49	235
2021-09-24	49.70	49.70	49.70	49.70	900
2021-09-27	49.50	49.50	49.50	49.50	500
2021-09-28	49.70	49.70	49.50	49.50	541
2021-09-29	47.30	47.35	47.30	47.35	441
2021-10-04	0.00	0.00	0.00	47.35	2
2021-10-05	46.10	46.10	46.10	46.10	155
2021-10-07	46.90	46.90	46.39	46.65	11725
2021-10-08	0.00	0.00	0.00	46.65	5
2021-10-11	46.65	46.65	46.65	46.65	100
2021-10-13	0.00	0.00	0.00	46.65	38
2021-10-14	46.75	47.50	46.75	47.18	1600
2021-10-15	46.80	46.80	46.80	46.80	285
2021-10-18	0.00	0.00	0.00	46.80	97
2021-10-19	46.99	47.18	46.72	47.10	12521
2021-10-20	48.02	48.02	48.02	48.02	150
2021-10-27	0.00	0.00	0.00	48.02	3
2021-11-01	0.00	0.00	0.00	48.02	12
2021-11-02	49.00	49.00	49.00	49.00	1400
2021-11-03	49.50	49.50	49.50	49.50	275
2021-11-08	0.00	0.00	0.00	49.50	20
2021-11-09	49.94	49.94	49.94	49.94	373
2021-11-15	49.71	49.71	49.71	49.71	1398
2021-11-16	0.00	0.00	0.00	49.71	5000
2021-11-17	49.44	49.44	49.44	49.44	200
2021-11-18	0.00	0.00	0.00	49.44	80
2021-11-19	0.00	0.00	0.00	49.44	2921
2021-11-22	0.00	0.00	0.00	49.44	45
2021-11-23	50.00	50.00	50.00	50.00	245
2021-11-24	50.62	50.62	50.62	50.62	140
2021-11-26	0.00	0.00	0.00	50.62	99
2021-12-01	0.00	0.00	0.00	50.62	42
2021-12-02	49.65	49.65	49.65	49.65	106
2021-12-03	0.00	0.00	0.00	49.65	65
2021-12-06	0.00	0.00	0.00	49.65	5
2021-12-07	0.00	0.00	0.00	49.65	2530
2021-12-09	49.25	49.25	49.25	49.25	1710
2021-12-16	51.00	51.00	50.10	50.10	402
2021-12-17	0.00	0.00	0.00	50.10	17
2021-12-23	51.65	51.65	51.61	51.61	240
2021-12-27	51.37	51.70	51.00	51.20	12118
2021-12-28	51.53	51.53	51.53	51.53	336
2021-12-29	52.75	52.85	52.75	52.85	1195
2021-12-30	0.00	0.00	0.00	52.85	30
2022-01-03	53.14	53.14	53.14	53.14	1950
2022-01-04	54.20	54.20	54.20	54.20	4795
2022-01-05	0.00	0.00	0.00	54.20	30
2022-01-06	0.00	0.00	0.00	54.20	1
2022-01-07	0.00	0.00	0.00	54.20	20
2022-01-11	0.00	0.00	0.00	54.20	2
2022-01-14	0.00	0.00	0.00	54.20	15
2022-01-18	0.00	0.00	0.00	54.20	105
2022-01-19	0.00	0.00	0.00	54.20	25
2022-01-20	51.91	51.91	51.91	51.91	251
2022-01-21	51.99	51.99	51.99	51.99	510
2022-01-26	48.72	48.72	46.90	46.90	1324
2022-01-27	48.37	48.37	48.37	48.37	264
2022-02-07	51.39	53.28	51.39	53.28	609
2022-02-08	49.47	50.01	49.46	50.01	925
2022-02-15	49.19	49.19	49.19	49.19	108
2022-02-22	48.48	48.48	48.00	48.00	517
2022-02-23	48.00	48.00	48.00	48.00	350
2022-02-25	44.25	44.25	44.25	44.25	400
2022-02-28	45.01	45.27	44.65	45.27	1471
2022-03-01	46.00	46.00	46.00	46.00	130
2022-03-03	42.43	42.43	42.43	42.43	118
2022-03-04	40.50	40.50	40.50	40.50	428
2022-03-08	38.70	38.70	38.70	38.70	108
2022-03-15	43.00	43.00	43.00	43.00	2637
2022-03-17	44.00	44.00	44.00	44.00	11204
2022-03-21	43.92	43.92	43.92	43.92	100
2022-03-23	42.56	42.56	42.56	42.56	970
2022-04-05	39.90	39.92	39.70	39.70	3118
2022-04-11	38.47	38.47	38.47	38.47	582
2022-04-19	38.83	38.83	38.83	38.83	250
2022-04-20	42.16	42.60	42.16	42.60	982
2022-04-26	40.14	40.14	40.14	40.14	175
2022-04-29	40.00	40.00	40.00	40.00	677
2022-05-11	38.15	38.15	38.15	38.15	284
2022-05-12	38.85	38.85	38.85	38.85	400
2022-05-17	39.50	39.50	39.50	39.50	503
2022-05-23	39.01	39.58	39.01	39.27	1992
2022-05-24	39.81	39.81	39.81	39.81	104
2022-05-25	40.75	40.75	40.75	40.75	677
2022-05-26	40.77	40.77	40.77	40.77	1000
2022-06-01	40.30	40.30	40.24	40.24	820
2022-06-09	39.46	39.46	39.46	39.46	659
2022-06-10	39.00	39.00	39.00	39.00	313
2022-06-13	35.24	35.24	34.72	34.72	1303
2022-06-22	33.24	33.24	33.24	33.24	1303
2022-07-15	34.17	34.17	34.17	34.17	5898
2022-08-10	39.70	39.70	39.68	39.68	2003
2022-08-11	39.65	39.65	39.65	39.65	1000
2022-08-12	39.00	39.00	39.00	39.00	6688
2022-08-24	38.30	38.30	38.30	38.30	169
2022-08-31	38.35	38.35	38.35	38.35	1560
2022-09-08	36.29	36.29	36.25	36.25	1000
2022-09-21	34.73	34.73	34.73	34.73	475
2022-09-23	31.81	31.81	31.81	31.81	4368
2022-09-26	31.85	31.85	31.85	31.85	1368
2022-09-27	31.41	31.41	31.41	31.41	192
2022-09-29	31.40	31.40	31.40	31.40	1000
2022-10-10	34.14	34.14	31.73	31.73	5856
2022-10-18	32.79	32.79	32.79	32.79	108
2022-10-20	33.74	33.74	33.74	33.74	125
2022-11-10	38.25	38.50	37.27	38.50	1588
2022-11-11	39.15	39.15	38.52	38.73	2231
2022-11-14	40.62	40.62	40.62	40.62	2131
2022-11-22	38.33	38.33	38.33	38.33	330
2022-12-13	39.90	39.90	39.90	39.90	600
2022-12-14	39.71	39.71	39.71	39.71	1048
2022-12-23	39.45	39.45	39.45	39.45	100
2022-12-29	38.82	38.82	38.82	38.82	125
2022-12-30	38.60	38.60	38.60	38.60	255
2023-01-03	41.67	41.67	41.67	41.67	2672
2023-01-12	43.73	43.73	43.73	43.73	500
2023-01-18	44.50	44.50	44.50	44.50	1225
2023-01-19	43.81	43.81	43.81	43.81	165
2023-01-20	43.71	43.71	43.71	43.71	427
2023-01-30	45.11	45.11	45.11	45.11	138
2023-02-17	46.34	46.34	46.34	46.34	1340
2023-02-27	46.46	46.62	46.46	46.62	705
2023-03-07	52.00	52.00	50.31	50.31	4811
2023-03-08	50.12	50.51	50.12	50.51	220
2023-03-20	49.00	49.00	49.00	49.00	2498
2023-03-21	49.83	49.83	49.83	49.83	155
2023-03-22	49.52	49.52	49.52	49.52	1317
2023-03-23	50.00	50.00	48.21	48.21	466
2023-03-27	47.94	48.10	47.94	48.10	2279
2023-03-30	49.23	49.23	49.23	49.23	966
2023-04-04	50.34	50.34	49.27	49.27	3998
2023-04-06	48.50	48.50	48.50	48.50	203
2023-04-11	47.50	47.50	46.74	46.90	9044
2023-04-12	47.48	47.48	47.43	47.43	893
2023-04-13	49.00	49.00	49.00	49.00	1000
2023-04-14	48.06	48.06	48.06	48.06	967
2023-04-26	47.85	47.85	47.85	47.85	188
2023-04-27	47.11	47.11	47.11	47.11	1732
2023-05-03	47.19	47.19	47.19	47.19	5585
2023-05-08	48.89	48.89	48.14	48.14	835
2023-05-10	49.10	49.10	49.10	49.10	730
2023-05-11	49.30	49.30	49.30	49.30	1498
2023-05-12	49.11	49.11	47.99	47.99	3998
2023-05-16	48.57	48.57	48.57	48.57	1500
2023-05-26	48.40	48.40	47.88	47.88	800
2023-05-30	48.45	48.73	48.45	48.45	1698
2023-06-02	48.71	48.71	48.71	48.71	203
2023-06-08	49.00	49.00	49.00	49.00	300
2023-06-13	48.50	48.50	48.50	48.50	243
2023-06-15	50.70	51.75	50.70	51.75	4399
2023-06-16	52.26	52.26	52.26	52.26	500
2023-06-20	52.39	52.39	52.39	52.39	525
2023-06-22	52.67	52.67	52.67	52.67	125
2023-06-26	52.73	52.95	52.73	52.80	206242
2023-06-27	52.80	54.00	52.80	54.00	101000
2023-06-28	54.00	54.00	54.00	54.00	7153
2023-06-29	54.60	54.60	54.60	54.60	1578
2023-07-05	54.68	54.68	54.45	54.45	1000
2023-07-06	53.66	53.66	53.66	53.66	202
2023-07-07	53.91	53.91	53.91	53.91	385
2023-07-10	53.91	53.91	53.69	53.69	317
2023-07-11	54.86	54.86	54.13	54.13	400
2023-07-12	56.00	56.00	56.00	56.00	4169
2023-07-13	57.75	57.75	57.75	57.75	218
2023-07-14	57.81	57.81	57.81	57.81	600
2023-07-21	58.52	58.52	58.52	58.52	760
2023-07-25	58.82	58.82	58.82	58.82	125
2023-07-27	58.60	58.60	58.60	58.60	1500
2023-08-07	60.00	60.00	59.50	59.50	750
2023-08-10	57.37	57.37	57.37	57.37	200
2023-08-15	57.13	57.13	57.13	57.13	285
2023-08-21	56.20	56.20	56.20	56.20	330
2023-08-23	56.86	56.86	56.86	56.86	1352
2023-08-31	56.49	56.49	56.49	56.49	154
2023-09-05	56.16	56.16	56.16	56.16	1114
2023-09-11	54.52	54.52	54.52	54.52	391
2023-09-12	53.82	53.82	53.82	53.82	944
2023-09-14	54.00	54.00	54.00	54.00	498
2023-09-21	53.56	53.56	53.56	53.56	135
2023-09-25	55.10	56.82	54.85	56.35	8064835
2023-09-26	56.39	56.67	55.64	55.81	12036370
2023-09-27	55.60	56.46	54.53	56.40	13929332
2023-09-28	56.08	57.04	55.79	56.18	10974233
2023-09-29	56.47	56.56	54.12	54.73	9660441
2023-10-02	54.73	54.92	53.71	54.05	3816392
2023-10-03	53.67	54.26	53.05	53.41	4178313
2023-10-04	53.80	54.78	53.18	54.49	3922025
2023-10-05	54.51	55.51	54.51	55.35	8095385
2023-10-06	55.58	57.40	55.51	56.58	3167667
2023-10-09	56.14	57.16	55.96	56.83	2586005
2023-10-10	57.56	58.62	57.42	57.50	4606608
2023-10-11	58.13	59.23	57.55	59.22	3880747
2023-10-12	59.38	59.42	57.63	58.12	3449517
2023-10-13	58.30	58.52	57.49	57.53	3573369
2023-10-16	57.88	58.75	57.85	58.59	3043939
2023-10-17	57.63	58.71	57.49	57.99	3083751
2023-10-18	57.00	57.07	55.17	55.27	3299681
2023-10-19	55.19	55.58	53.80	54.57	5160112
2023-10-20	54.63	55.56	54.28	54.99	2344547
2023-10-23	54.17	55.29	54.17	54.81	4458770
2023-10-24	54.73	55.11	54.35	54.44	2021131
2023-10-25	53.89	54.34	53.48	53.50	2200648
2023-10-26	53.49	54.19	52.16	52.29	5995935
2023-10-27	52.32	52.84	51.59	52.35	3523586
2023-10-30	53.17	53.86	53.05	53.49	1888279
2023-10-31	53.67	53.99	53.42	53.57	2266234
2023-11-01	54.09	56.77	54.02	56.73	5815585
2023-11-02	57.43	57.66	56.39	56.76	4260731
2023-11-03	57.45	57.72	56.86	56.88	2183081
2023-11-06	57.02	58.22	56.88	57.69	2141729
2023-11-07	57.91	58.29	57.45	58.12	2654577
2023-11-08	58.00	59.34	58.00	58.92	3353090
2023-11-09	59.32	59.86	58.12	58.39	3193539
2023-11-10	58.84	59.87	58.54	59.86	2521809
2023-11-13	59.38	60.29	59.32	59.71	2776887
2023-11-14	60.82	61.47	60.06	60.13	5137502
2023-11-15	60.66	60.69	58.97	59.11	4419166
2023-11-16	59.80	60.13	58.96	59.19	3626710
2023-11-17	59.30	60.47	59.30	60.21	2749717
2023-11-20	59.75	59.79	58.57	58.74	4605484
2023-11-21	60.19	61.36	59.98	61.13	7070283
2023-11-22	60.90	61.68	60.83	61.23	4843529
2023-11-24	61.52	62.11	61.45	61.76	2337668
2023-11-27	61.69	62.35	61.64	61.97	4882431
2023-11-28	62.07	62.24	61.51	61.67	4210581
2023-11-29	61.84	62.91	61.84	62.52	2714514
2023-11-30	62.60	63.55	62.45	62.75	4344528
2023-12-01	62.89	64.83	62.86	64.49	4566594
2023-12-04	63.86	64.25	62.96	62.96	3369489
2023-12-05	63.28	63.79	62.90	63.09	4503431
2023-12-06	63.76	64.15	62.89	62.95	2498350
2023-12-07	63.05	63.99	62.80	63.99	2535520
2023-12-08	63.72	65.15	63.72	64.95	2887878
2023-12-11	65.25	65.81	65.13	65.34	4837439
2023-12-12	65.40	65.82	65.06	65.63	5430250
2023-12-13	65.96	67.22	65.69	66.06	4776951
2023-12-14	67.24	68.27	67.07	67.24	3496483
2023-12-15	67.50	67.70	66.80	66.90	4359482
2023-12-18	66.99	67.13	65.91	66.77	3052896
2023-12-19	67.66	68.31	67.32	68.27	3782875
2023-12-20	67.96	68.30	67.06	67.08	3108221
2023-12-21	68.23	68.37	67.70	68.29	3932431
2023-12-22	68.54	68.77	68.01	68.27	3432122
2023-12-26	68.25	68.96	68.22	68.86	2147917
2023-12-27	68.53	69.16	68.48	69.03	1507457
2023-12-28	69.00	69.30	68.71	68.92	1776492
2023-12-29	68.91	69.47	68.91	69.16	1540601
2024-01-02	68.20	68.89	67.95	68.28	3007000
2024-01-03	66.77	66.85	65.91	66.34	3987068
2024-01-04	66.39	66.90	65.84	66.19	5014171
2024-01-05	65.78	67.28	65.74	66.87	3401163
2024-01-08	67.64	68.94	67.28	68.90	2758232
2024-01-09	67.83	69.23	67.83	69.09	4600714
2024-01-10	68.89	69.33	68.81	69.32	4221842
2024-01-11	69.18	69.59	68.50	68.72	4479214
2024-01-12	69.24	69.25	68.54	68.67	2107326
2024-01-16	67.69	68.28	66.97	67.29	2913340
2024-01-17	66.42	68.25	66.42	68.04	3156149
2024-01-18	68.50	69.55	68.15	69.28	5317130
2024-01-19	69.50	69.87	68.56	69.86	3588624
2024-01-22	69.98	70.69	69.95	70.26	2748833
2024-01-23	69.26	69.42	68.15	69.31	3516269
2024-01-24	70.50	70.50	68.73	69.11	3123427
2024-01-25	69.24	70.92	68.76	70.91	4282579
2024-01-26	70.50	71.12	69.73	69.95	3976032
2024-01-29	69.95	70.75	69.91	70.72	5182297
2024-01-30	71.02	72.53	70.83	72.14	4924608
2024-01-31	71.71	72.69	71.45	71.76	3946852
2024-02-01	72.01	73.37	71.18	73.20	3524859
2024-02-02	72.11	73.53	72.11	73.23	3304667
2024-02-05	72.75	72.91	71.85	72.60	3884867
2024-02-06	72.86	73.54	72.72	73.39	3076098
2024-02-07	73.23	74.74	73.23	74.71	4090424
2024-02-08	74.39	75.38	74.19	74.65	4004597
2024-02-09	74.95	75.04	73.50	73.79	3626674
2024-02-12	73.63	74.37	73.50	73.84	2928298
2024-02-13	72.53	73.07	71.85	72.42	3169719
2024-02-14	73.32	74.88	73.27	74.75	3659448
2024-02-15	75.30	76.26	75.11	76.15	4427073
2024-02-16	76.88	77.96	76.33	77.59	3274253
2024-02-20	78.68	78.68	77.16	77.58	3757742
2024-02-21	77.94	78.71	76.96	77.68	4092973
2024-02-22	77.54	78.49	77.42	78.17	5415916
2024-02-23	78.80	79.41	78.47	79.12	2749031
2024-02-26	79.01	79.51	78.81	79.42	2774698
2024-02-27	79.03	79.17	78.04	78.37	3857708
2024-02-28	78.32	79.32	77.79	79.32	5541136
2024-02-29	83.57	84.52	81.60	84.31	8561600
2024-03-01	83.66	84.07	82.85	83.60	4234616
2024-03-04	81.56	84.65	81.51	83.53	7360281
2024-03-05	82.70	83.21	81.41	81.62	4670242
2024-03-06	82.29	82.90	81.96	82.55	4756103
2024-03-07	82.70	82.97	82.17	82.55	3603760
2024-03-08	82.85	83.33	81.14	81.17	3420464
2024-03-11	81.32	82.52	80.13	82.29	4748078
2024-03-12	81.91	84.06	81.86	83.88	4112686
2024-03-13	84.43	84.88	83.98	84.36	2548751
2024-03-14	84.47	84.91	84.05	84.56	2247300
2024-03-15	84.27	84.62	83.19	83.40	2761361
2024-03-18	83.83	84.81	83.80	84.28	3223021
2024-03-19	83.78	85.20	83.75	84.84	3837657
2024-03-20	84.92	86.20	84.84	86.07	2784740
2024-03-21	85.40	86.12	85.03	85.76	3454921
2024-03-22	85.46	86.43	85.19	86.34	3271315
2024-03-25	86.52	87.33	86.30	86.94	3479581
2024-03-26	86.95	87.59	86.77	87.20	2692444
2024-03-27	87.97	88.00	85.50	86.02	2354973
2024-03-28	85.97	86.74	85.62	86.26	2496535
2024-04-01	86.43	86.63	84.81	84.86	1674736
2024-04-02	83.30	84.55	83.06	84.39	2993258
2024-04-03	83.77	85.61	83.67	85.49	2919812
2024-04-04	84.91	85.74	84.09	84.47	2989834
2024-04-05	84.61	86.56	84.47	86.40	2429696
2024-04-08	86.22	86.67	85.36	85.69	2577579
2024-04-09	84.60	85.00	82.95	83.98	3527626
2024-04-10	81.82	83.67	81.43	83.45	3369841
2024-04-11	82.85	83.71	82.80	83.46	2780712
2024-04-12	83.09	83.77	81.91	82.44	3517505
2024-04-15	83.46	83.84	80.17	80.31	3183899
2024-04-16	80.38	80.59	79.08	79.17	4216334
2024-04-17	80.40	80.40	78.28	78.52	2361580
2024-04-18	78.47	78.58	76.22	77.14	4116820
2024-04-19	77.53	78.06	76.55	77.05	3030480
2024-04-22	76.88	78.15	76.30	77.60	3048331
2024-04-23	77.84	78.99	77.58	78.79	2140633
2024-04-24	78.50	78.90	76.45	77.63	3007215
2024-04-25	76.52	77.59	76.11	77.20	4082165
2024-04-26	78.17	79.00	78.00	78.55	2298922
2024-04-29	79.64	79.78	78.64	78.86	2468175
2024-04-30	79.11	79.18	77.27	77.42	2886999
2024-05-01	78.02	78.26	76.82	77.15	2530108
2024-05-02	77.88	79.85	77.36	79.55	2727149
2024-05-03	80.23	80.92	80.08	80.44	2535534
2024-05-06	81.48	82.18	81.03	82.12	1916031
2024-05-07	81.88	81.92	80.02	80.95	2709860
2024-05-08	79.67	80.25	79.41	79.78	2367712
2024-05-09	80.28	80.89	79.81	80.32	2874472
2024-05-10	84.09	85.32	83.26	83.77	5060563
2024-05-13	82.86	83.83	81.97	82.12	3959453
2024-05-14	81.73	83.32	81.66	82.55	7262567
2024-05-15	82.19	85.86	82.19	85.64	7391724
2024-05-16	85.89	86.21	82.65	82.88	4119615
2024-05-17	82.26	82.89	81.25	81.92	4131692
2024-05-20	82.00	82.10	81.31	81.85	2466489
2024-05-21	81.55	81.55	79.93	81.11	3688383
2024-05-22	81.05	81.11	79.55	79.90	4822956
2024-05-23	80.36	81.23	79.43	80.41	3059000
2024-05-24	80.58	82.24	80.49	81.94	3670909
2024-05-28	81.49	82.18	78.77	79.25	5486653
2024-05-29	78.55	78.97	77.77	78.11	3141914
2024-05-30	78.37	79.96	78.08	79.96	5283778
2024-05-31	79.68	82.42	77.60	81.76	60095497
2024-06-03	82.55	82.69	78.68	78.98	12180823
2024-06-04	78.05	78.85	76.11	76.92	12032386
2024-06-05	77.38	78.68	76.71	78.40	5667408
2024-06-06	77.43	78.08	76.59	77.36	11293527
2024-06-07	76.81	78.04	76.61	77.82	10472305
2024-06-10	78.11	79.79	78.04	79.42	8644009
2024-06-11	78.50	78.73	77.29	78.18	10458791
2024-06-12	79.85	80.53	79.23	79.68	9069821
2024-06-13	78.86	79.38	78.56	79.21	8774541
2024-06-14	77.63	77.95	76.23	76.55	7896960
2024-06-17	77.42	78.77	76.97	78.72	7811314
2024-06-18	79.10	79.49	77.49	77.88	8340804
2024-06-20	77.80	77.88	74.89	75.97	8123158
2024-06-21	74.54	75.92	73.58	75.77	57072183
2024-06-24	75.80	76.06	74.07	74.10	6701485
2024-06-25	73.56	73.80	72.76	73.08	6229047
2024-06-26	72.40	73.06	72.06	72.72	5288531
2024-06-27	72.86	74.57	72.59	74.50	8076768
2024-06-28	75.10	75.85	74.44	74.98	38170117
2024-07-01	75.10	75.42	72.69	72.96	5193575
2024-07-02	71.41	72.20	71.18	72.05	6902233
2024-07-03	72.85	73.44	72.39	73.35	3135592
2024-07-05	72.91	73.73	72.32	73.67	3796685
2024-07-08	74.55	74.90	74.02	74.23	3568630
2024-07-09	75.46	76.00	74.90	75.89	4557067
2024-07-10	75.98	77.11	75.48	77.07	4429184
2024-07-11	78.26	79.88	77.73	79.61	10777818
2024-07-12	79.50	81.18	79.30	79.42	4731066
2024-07-15	80.05	80.79	79.55	79.58	6032211
2024-07-16	80.12	82.90	79.94	82.61	4275402
2024-07-17	81.55	82.17	80.78	80.79	5226767
2024-07-18	80.58	81.83	79.13	79.63	3805603
2024-07-19	79.20	80.20	78.93	79.87	2952308
2024-07-22	80.63	82.02	80.22	81.95	3677403
2024-07-23	82.08	82.98	81.80	82.26	3539130
2024-07-24	80.78	81.49	79.59	79.67	4044074
2024-07-25	78.64	81.28	78.13	79.56	4876811
2024-07-26	80.82	82.10	80.26	81.55	2793692
2024-07-29	81.68	83.13	81.22	82.60	3626098
2024-07-30	83.05	84.49	83.04	84.06	4483792
2024-07-31	84.64	86.43	84.10	85.70	4396715
2024-08-01	85.51	85.79	81.47	81.84	4989197
2024-08-02	78.55	80.21	77.45	79.08	6060094
2024-08-05	74.82	78.40	74.03	77.15	5422675
2024-08-06	74.47	79.01	74.36	78.40	5852100
2024-08-07	79.52	79.60	75.65	76.09	6008086
2024-08-08	81.81	82.80	80.68	81.54	6611148
2024-08-09	82.12	83.32	81.60	82.37	3948524
2024-08-12	82.68	82.99	80.95	81.90	3346613
2024-08-13	82.21	83.47	81.81	83.45	2728001
2024-08-14	84.20	84.25	82.71	83.35	5405398
2024-08-15	84.18	85.65	83.30	85.62	4100673
2024-08-16	85.12	85.38	83.49	84.18	2976304
2024-08-19	84.45	85.45	84.08	84.98	1989284
2024-08-20	85.31	85.76	84.71	85.29	2254325
2024-08-21	85.54	87.43	85.52	87.40	3650769
2024-08-22	87.97	88.80	87.52	87.79	4310955
2024-08-23	88.55	90.31	88.10	90.18	3827730
2024-08-26	90.30	90.96	89.92	90.05	3816735
2024-08-27	90.09	90.26	87.16	88.12	4615562
2024-08-28	87.21	87.97	87.12	87.72	2360076
2024-08-29	87.60	88.91	87.40	88.31	2925504
2024-08-30	88.41	91.02	88.31	90.77	6967567
2024-09-03	89.85	90.74	87.31	88.07	4360055
2024-09-04	87.66	87.81	85.05	85.18	6484978
2024-09-05	84.87	85.09	82.93	84.47	6570466
2024-09-06	86.32	86.72	84.18	85.33	6131565
2024-09-09	83.87	84.53	82.79	84.30	6119558
2024-09-10	84.80	85.75	84.19	85.61	3909671
2024-09-11	84.63	85.42	82.63	85.28	2770155
2024-09-12	85.46	86.88	85.29	86.66	2600290
2024-09-13	87.35	88.04	87.05	87.49	3235387
2024-09-16	87.99	89.31	87.68	89.17	3096230
2024-09-17	89.03	89.79	88.51	89.27	2729339
2024-09-18	89.86	91.84	89.21	90.04	3928187
2024-09-19	92.76	92.97	91.58	92.73	4259036
2024-09-20	92.21	93.07	91.50	92.89	4795734
2024-09-23	92.42	93.03	91.22	91.97	3396796
2024-09-24	91.18	91.95	91.05	91.49	3335598
2024-09-25	92.46	92.51	91.42	91.90	3216980
2024-09-26	93.39	94.14	92.81	93.24	3397119
2024-09-27	91.90	93.22	90.89	92.50	3862300
2024-09-30	91.26	92.83	90.70	92.74	3367627
2024-10-01	91.72	92.01	89.70	90.84	3315174
2024-10-02	89.32	90.31	89.14	89.52	3033805
2024-10-03	88.29	89.02	87.74	88.66	3104282
2024-10-04	88.30	89.12	87.67	89.11	3419265
2024-10-07	88.25	89.00	87.79	88.73	2637777
2024-10-08	88.30	89.36	87.84	89.23	3244836
2024-10-09	88.22	90.25	88.22	90.05	4013986
2024-10-10	89.65	90.96	89.13	90.50	5325253
2024-10-11	90.30	91.80	90.12	91.70	3447525
2024-10-14	91.63	92.67	90.92	92.28	2634714
2024-10-15	92.78	93.93	92.30	92.97	3755168
2024-10-16	93.02	93.55	92.42	92.85	3336143
2024-10-17	93.67	93.90	92.82	93.65	2423291
2024-10-18	93.70	93.89	92.55	93.48	2257807
2024-10-21	92.86	93.40	91.97	92.23	2275635
2024-10-22	91.38	92.40	91.01	91.83	3170930
2024-10-23	91.19	91.85	90.16	90.82	3385800
2024-10-24	91.33	91.77	90.52	91.60	2217408
2024-10-25	92.78	93.24	92.02	92.39	2076458
2024-10-28	93.00	94.52	93.00	94.40	5593132
2024-10-29	93.89	94.67	93.08	94.63	3261528
2024-10-30	93.40	96.82	93.22	95.96	4692232
2024-10-31	95.31	96.11	94.58	95.43	3717178
2024-11-01	95.84	96.53	95.35	95.80	2870876
2024-11-04	95.19	95.66	94.19	94.45	3337440
2024-11-05	94.91	97.06	94.34	96.91	2487270
2024-11-06	100.50	101.60	99.87	99.96	10528324
2024-11-07	102.07	102.45	100.61	100.66	6107417
2024-11-08	100.40	101.58	100.00	100.67	4966516
2024-11-11	101.40	102.51	101.35	102.28	4916006
2024-11-12	100.71	101.46	99.81	100.15	3845973
2024-11-13	99.93	100.18	99.10	99.18	2940255
2024-11-14	100.47	100.83	99.40	99.87	4765215
2024-11-15	98.41	99.02	97.64	98.29	3120887
2024-11-18	97.71	99.92	97.55	99.65	3124698
2024-11-19	98.47	100.18	98.29	99.79	4960218
2024-11-20	100.03	100.38	99.34	100.20	2725649
2024-11-21	100.13	101.18	99.76	100.15	2825156
2024-11-22	100.10	101.57	100.00	101.40	3325076
2024-11-25	101.51	103.64	101.51	102.80	5688871
2024-11-26	101.90	103.29	101.65	102.87	5616502
2024-11-27	104.07	104.19	101.76	101.94	3462831
2024-11-29	102.17	102.92	102.04	102.27	2656397
2024-12-02	102.35	102.85	101.69	102.46	3280825
2024-12-03	102.92	103.16	101.54	102.49	2954378
2024-12-04	102.79	103.40	102.10	103.37	3463754
2024-12-05	103.69	104.23	102.52	102.84	3372587
2024-12-06	103.02	103.51	102.58	103.00	3686342
2024-12-09	102.02	102.90	99.57	100.09	7065231
2024-12-10	98.53	99.68	97.53	98.84	4725336
2024-12-11	98.75	99.42	98.02	98.62	3803827
2024-12-12	99.04	100.06	98.50	98.55	3064960
2024-12-13	98.97	99.13	97.36	97.92	2155707
2024-12-16	97.84	98.76	97.76	98.20	2469535
2024-12-17	98.33	98.33	96.80	97.23	3281637
2024-12-18	97.41	97.87	93.70	93.71	3291898
2024-12-19	94.12	95.18	92.86	93.06	3404634
2024-12-20	92.85	94.46	92.80	93.64	6739242
2024-12-23	94.05	94.80	93.52	94.24	3041435
2024-12-24	94.30	94.90	94.15	94.75	725095

Explore More About CRH

Coins representing dividend payouts and trends

CRH Dividend History

Discover CRH PLC'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

CRH Stock Split History

Discover CRH PLC'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

CRH Historical Prices

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

Web Analytics