Greg Pomerantz
3c5bee96ce
Some dump files carry a trailing 'ctime' column: an older pipeline appended a FULL re-download of the symbol per download (up to ~28 vintages per date, 2019-2022). The consumer keeps the last row per date, so it silently used stale (~2021) vintages where Yahoo later revised values. scripts/clean_multivintage.py keeps, per date, the rows from the newest ctime (event files keep distinct same-day amounts; history/split keep the single newest row), drops the ctime column, sorts by date. Applied to the data root and overrides/frozen (which carried the same artifact): 1,065 files, 2,202,712 stale rows dropped. Also: stripped 3 UTF-8 BOMs (teg/lo/krft), refreshed the event backup with the cleaned files, and re-ran the double-listing scan: category C (83 symbols, 18,636 repeated within-file rows) is fully explained by the multi-vintage artifact and is now gone; A (6,589 pairs, corrected) and B (12,366 pairs, open review list) are unchanged. Whole-set structural QC after cleaning: 0 duplicate dates, 3 syms/15 rows of OHLC invariant violations, 15 syms/2,897 rows of non-positive prices (mostly long-delisted tickers), 8 unsorted files (reader sorts).
705 lines
44 KiB
Plaintext
705 lines
44 KiB
Plaintext
Date,Open,High,Low,Close,Adj Close,Volume
|
|
2015-06-04,24.930000,24.990000,24.930000,24.985001,24.985001,6000
|
|
2015-06-05,24.985001,24.985001,24.985001,24.985001,24.985001,0
|
|
2015-06-08,24.520000,24.520000,24.520000,24.520000,24.520000,400
|
|
2015-06-09,24.520000,24.520000,24.520000,24.520000,24.520000,0
|
|
2015-06-10,24.520000,24.520000,24.520000,24.520000,24.520000,0
|
|
2015-06-11,24.700001,24.795000,24.700001,24.770000,24.770000,6900
|
|
2015-06-12,24.600000,24.600000,24.455999,24.480000,24.480000,13000
|
|
2015-06-15,24.480000,24.480000,24.480000,24.480000,24.480000,0
|
|
2015-06-16,24.480000,24.480000,24.480000,24.480000,24.480000,0
|
|
2015-06-17,24.480000,24.480000,24.480000,24.480000,24.480000,0
|
|
2015-06-18,24.480000,24.480000,24.480000,24.480000,24.480000,0
|
|
2015-06-19,24.480000,24.480000,24.480000,24.480000,24.480000,0
|
|
2015-06-22,24.879999,24.879999,24.879999,24.879999,24.879999,100
|
|
2015-06-23,24.879999,24.879999,24.879999,24.879999,24.879999,0
|
|
2015-06-24,24.879999,24.879999,24.879999,24.879999,24.879999,0
|
|
2015-06-25,24.879999,24.879999,24.879999,24.879999,24.879999,0
|
|
2015-06-26,24.879999,24.879999,24.879999,24.879999,24.879999,0
|
|
2015-06-29,24.200001,24.200001,24.030001,24.030001,24.030001,200
|
|
2015-06-30,24.030001,24.030001,24.030001,24.030001,24.030001,5100
|
|
2015-07-01,24.420000,24.420000,24.420000,24.420000,24.420000,1000
|
|
2015-07-02,24.420000,24.420000,24.420000,24.420000,24.420000,0
|
|
2015-07-06,24.180000,24.180000,23.980000,23.980000,23.980000,1500
|
|
2015-07-07,23.980000,23.980000,23.980000,23.980000,23.980000,0
|
|
2015-07-08,23.549999,23.549999,23.540001,23.549999,23.549999,7000
|
|
2015-07-09,23.549999,23.549999,23.549999,23.549999,23.549999,0
|
|
2015-07-10,23.549999,23.549999,23.549999,23.549999,23.549999,0
|
|
2015-07-13,24.620001,24.620001,24.490000,24.490000,24.490000,900
|
|
2015-07-14,24.490000,24.490000,24.490000,24.490000,24.490000,0
|
|
2015-07-15,24.490000,24.490000,24.490000,24.490000,24.490000,0
|
|
2015-07-16,24.490000,24.490000,24.490000,24.490000,24.490000,0
|
|
2015-07-17,24.490000,24.490000,24.490000,24.490000,24.490000,0
|
|
2015-07-20,24.490000,24.490000,24.490000,24.490000,24.490000,0
|
|
2015-07-21,24.840000,24.850000,24.840000,24.850000,24.850000,600
|
|
2015-07-22,24.850000,24.850000,24.850000,24.850000,24.850000,0
|
|
2015-07-23,24.850000,24.850000,24.850000,24.850000,24.850000,0
|
|
2015-07-24,24.260000,24.260000,24.260000,24.260000,24.260000,1500
|
|
2015-07-27,24.000000,24.000000,24.000000,24.000000,24.000000,100
|
|
2015-07-28,24.000000,24.000000,24.000000,24.000000,24.000000,0
|
|
2015-07-29,24.440001,24.440001,24.440001,24.440001,24.440001,100
|
|
2015-07-30,24.440001,24.440001,24.440001,24.440001,24.440001,0
|
|
2015-07-31,24.500000,24.500000,24.500000,24.500000,24.500000,1000
|
|
2015-08-03,24.500000,24.500000,24.500000,24.500000,24.500000,0
|
|
2015-08-04,24.500000,24.500000,24.500000,24.500000,24.500000,0
|
|
2015-08-05,24.759001,24.759001,24.715000,24.715000,24.715000,800
|
|
2015-08-06,24.625000,24.625000,24.625000,24.625000,24.625000,400
|
|
2015-08-07,24.570000,24.570000,24.570000,24.570000,24.570000,213900
|
|
2015-08-10,24.820000,24.850000,24.820000,24.848000,24.848000,14000
|
|
2015-08-11,24.520000,24.530001,24.490000,24.517000,24.517000,700
|
|
2015-08-12,24.040001,24.190001,24.040001,24.190001,24.190001,4200
|
|
2015-08-13,24.190001,24.219999,24.190001,24.200001,24.200001,8000
|
|
2015-08-14,24.139999,24.195000,24.139999,24.190001,24.190001,5600
|
|
2015-08-17,24.139999,24.170000,24.139999,24.170000,24.170000,2300
|
|
2015-08-18,24.017000,24.017000,24.017000,24.017000,24.017000,200
|
|
2015-08-19,23.837999,23.837999,23.730000,23.730000,23.730000,1800
|
|
2015-08-20,23.440001,23.440001,23.440001,23.440001,23.440001,300
|
|
2015-08-21,22.920000,23.000000,22.629999,22.629999,22.629999,600
|
|
2015-08-24,21.010000,21.540001,21.010000,21.540001,21.540001,400
|
|
2015-08-25,22.190001,22.201000,21.990000,21.990000,21.990000,1300
|
|
2015-08-26,22.410000,22.410000,21.950001,21.950001,21.950001,900
|
|
2015-08-27,22.916000,22.916000,22.916000,22.916000,22.916000,300
|
|
2015-08-28,22.879999,22.879999,22.879999,22.879999,22.879999,100
|
|
2015-08-31,22.724001,22.724001,22.724001,22.724001,22.724001,100
|
|
2015-09-01,22.724001,22.724001,22.724001,22.724001,22.724001,0
|
|
2015-09-02,22.190001,22.190001,22.070000,22.100000,22.100000,135400
|
|
2015-09-03,22.410000,22.500000,22.270000,22.290001,22.290001,4200
|
|
2015-09-04,21.860001,21.860001,21.860001,21.860001,21.860001,200
|
|
2015-09-08,22.260000,22.260000,22.260000,22.260000,22.260000,100
|
|
2015-09-09,22.660000,22.660000,22.660000,22.660000,22.660000,100
|
|
2015-09-10,22.660000,22.660000,22.660000,22.660000,22.660000,0
|
|
2015-09-11,22.230000,22.233000,22.202000,22.202000,22.202000,400
|
|
2015-09-14,22.202000,22.202000,22.202000,22.202000,22.202000,0
|
|
2015-09-15,22.270000,22.270000,22.270000,22.270000,22.270000,100
|
|
2015-09-16,22.270000,22.270000,22.270000,22.270000,22.270000,0
|
|
2015-09-17,22.556999,22.750000,22.430000,22.480000,22.480000,1600
|
|
2015-09-18,22.170000,22.170000,22.056000,22.110001,22.110001,1100
|
|
2015-09-21,22.157000,22.157000,22.091999,22.139999,22.139999,1300
|
|
2015-09-22,22.139999,22.139999,22.139999,22.139999,22.139999,0
|
|
2015-09-23,21.750000,21.750000,21.624001,21.639999,21.639999,1600
|
|
2015-09-24,21.270000,21.270000,21.270000,21.270000,21.270000,100
|
|
2015-09-25,21.850000,21.850000,21.850000,21.850000,21.850000,100
|
|
2015-09-28,21.590000,21.590000,21.299999,21.299999,21.299999,500
|
|
2015-09-29,21.256001,21.256001,21.256001,21.256001,21.256001,200
|
|
2015-09-30,21.629999,21.629999,21.629999,21.629999,21.629999,100
|
|
2015-10-01,21.600000,21.600000,21.600000,21.600000,21.600000,200
|
|
2015-10-02,21.889999,21.889999,21.889999,21.889999,21.889999,100
|
|
2015-10-05,21.889999,21.889999,21.889999,21.889999,21.889999,0
|
|
2015-10-06,21.889999,21.889999,21.889999,21.889999,21.889999,0
|
|
2015-10-07,21.889999,21.889999,21.889999,21.889999,21.889999,0
|
|
2015-10-08,21.889999,21.889999,21.889999,21.889999,21.889999,0
|
|
2015-10-09,22.966000,22.966000,22.966000,22.966000,22.966000,100
|
|
2015-10-12,22.966000,22.966000,22.966000,22.966000,22.966000,0
|
|
2015-10-13,22.966000,22.966000,22.966000,22.966000,22.966000,0
|
|
2015-10-14,22.400000,22.400000,22.400000,22.400000,22.400000,200
|
|
2015-10-15,22.400000,22.400000,22.400000,22.400000,22.400000,0
|
|
2015-10-16,22.400000,22.400000,22.400000,22.400000,22.400000,0
|
|
2015-10-19,22.400000,22.400000,22.400000,22.400000,22.400000,0
|
|
2015-10-20,22.400000,22.400000,22.400000,22.400000,22.400000,0
|
|
2015-10-21,22.400000,22.400000,22.400000,22.400000,22.400000,0
|
|
2015-10-22,22.400000,22.400000,22.400000,22.400000,22.400000,0
|
|
2015-10-23,22.400000,22.400000,22.400000,22.400000,22.400000,0
|
|
2015-10-26,23.330000,23.506001,23.330000,23.500999,23.500999,172200
|
|
2015-10-27,23.500999,23.500999,23.500999,23.500999,23.500999,0
|
|
2015-10-28,23.500999,23.500999,23.500999,23.500999,23.500999,0
|
|
2015-10-29,23.219999,23.219999,23.219999,23.219999,23.219999,100
|
|
2015-10-30,23.219999,23.219999,23.219999,23.219999,23.219999,0
|
|
2015-11-02,23.235001,23.245001,23.235001,23.237000,23.237000,1300
|
|
2015-11-03,23.480000,23.480000,23.480000,23.480000,23.480000,100
|
|
2015-11-04,23.480000,23.480000,23.480000,23.480000,23.480000,0
|
|
2015-11-05,23.480000,23.480000,23.480000,23.480000,23.480000,0
|
|
2015-11-06,23.500000,23.500000,23.370001,23.417000,23.417000,500
|
|
2015-11-09,23.200001,23.200001,23.170000,23.170000,23.170000,200
|
|
2015-11-10,23.200001,23.209999,23.200001,23.200001,23.200001,4200
|
|
2015-11-11,23.200001,23.200001,23.200001,23.200001,23.200001,0
|
|
2015-11-12,23.090000,23.090000,23.040001,23.040001,23.040001,13600
|
|
2015-11-13,23.040001,23.040001,23.040001,23.040001,23.040001,0
|
|
2015-11-16,23.129999,23.129999,23.100000,23.110001,23.110001,11800
|
|
2015-11-17,23.270000,23.270000,23.270000,23.270000,23.270000,1000
|
|
2015-11-18,23.350000,23.350000,23.350000,23.350000,23.350000,300
|
|
2015-11-19,23.350000,23.350000,23.350000,23.350000,23.350000,0
|
|
2015-11-20,23.459999,23.459999,23.459999,23.459999,23.459999,3300
|
|
2015-11-23,23.459999,23.459999,23.459999,23.459999,23.459999,0
|
|
2015-11-24,23.139999,23.139999,23.139999,23.139999,23.139999,300
|
|
2015-11-25,23.350000,23.350000,23.346001,23.346001,23.346001,2400
|
|
2015-11-27,23.346001,23.346001,23.346001,23.346001,23.346001,0
|
|
2015-11-30,23.367001,23.367001,23.367001,23.367001,23.367001,400
|
|
2015-12-01,23.459999,23.459999,23.430000,23.430000,23.430000,700
|
|
2015-12-02,23.430000,23.430000,23.430000,23.430000,23.430000,0
|
|
2015-12-03,23.079000,23.080000,23.000000,23.000000,23.000000,2500
|
|
2015-12-04,23.000000,23.000000,23.000000,23.000000,23.000000,0
|
|
2015-12-07,22.879999,22.889999,22.870001,22.889999,22.889999,12400
|
|
2015-12-08,22.889999,22.889999,22.889999,22.889999,22.889999,82600
|
|
2015-12-09,22.889999,22.889999,22.889999,22.889999,22.889999,0
|
|
2015-12-10,22.400000,22.440001,22.400000,22.430000,22.430000,2200
|
|
2015-12-11,21.889999,21.889999,21.879999,21.879999,21.879999,1100
|
|
2015-12-14,21.879999,21.879999,21.879999,21.879999,21.879999,0
|
|
2015-12-15,22.180000,22.180000,22.170000,22.170000,22.170000,5100
|
|
2015-12-16,22.400000,22.400000,22.389999,22.389999,22.389999,200
|
|
2015-12-17,22.559999,22.559999,22.559999,22.559999,22.559999,600
|
|
2015-12-18,22.559999,22.559999,22.559999,22.559999,22.559999,0
|
|
2015-12-21,22.559999,22.559999,22.559999,22.559999,22.559999,0
|
|
2015-12-22,22.559999,22.559999,22.559999,22.559999,22.559999,0
|
|
2015-12-23,22.559999,22.559999,22.559999,22.559999,22.559999,0
|
|
2015-12-24,22.559999,22.559999,22.559999,22.559999,22.559999,0
|
|
2015-12-28,22.299000,22.299999,22.295000,22.299999,22.299999,1700
|
|
2015-12-29,22.299999,22.299999,22.299999,22.299999,22.299999,0
|
|
2015-12-30,22.379999,22.379999,22.379999,22.379999,22.379999,1000
|
|
2015-12-31,22.379999,22.379999,22.379999,22.379999,22.379999,0
|
|
2016-01-04,21.809999,21.809999,21.809999,21.809999,21.809999,100
|
|
2016-01-05,21.840000,21.840000,21.840000,21.840000,21.840000,300
|
|
2016-01-06,21.840000,21.840000,21.840000,21.840000,21.840000,0
|
|
2016-01-07,21.840000,21.840000,21.840000,21.840000,21.840000,0
|
|
2016-01-08,21.000000,21.000000,20.820000,20.820000,20.820000,400
|
|
2016-01-11,21.030001,21.030001,20.940001,20.940001,20.940001,400
|
|
2016-01-12,21.040001,21.040001,21.040001,21.040001,21.040001,1000
|
|
2016-01-13,20.750000,20.760000,20.750000,20.750000,20.750000,2100
|
|
2016-01-14,20.752001,20.752001,20.752001,20.752001,20.752001,100
|
|
2016-01-15,20.752001,20.752001,20.752001,20.752001,20.752001,0
|
|
2016-01-19,20.752001,20.752001,20.752001,20.752001,20.752001,0
|
|
2016-01-20,20.752001,20.752001,20.752001,20.752001,20.752001,0
|
|
2016-01-21,20.752001,20.752001,20.752001,20.752001,20.752001,0
|
|
2016-01-22,20.750000,20.799999,20.740000,20.750000,20.750000,500
|
|
2016-01-25,20.750000,20.750000,20.750000,20.750000,20.750000,0
|
|
2016-01-26,20.930000,20.930000,20.930000,20.930000,20.930000,1000
|
|
2016-01-27,20.770000,20.770000,20.770000,20.770000,20.770000,500
|
|
2016-01-28,20.770000,20.770000,20.770000,20.770000,20.770000,0
|
|
2016-01-29,21.309999,21.309999,21.309999,21.309999,21.309999,200
|
|
2016-02-01,21.320000,21.372000,21.320000,21.372000,21.372000,1100
|
|
2016-02-02,21.372000,21.372000,21.372000,21.372000,21.372000,0
|
|
2016-02-03,20.510000,20.510000,20.510000,20.510000,20.510000,400
|
|
2016-02-04,20.709999,20.709999,20.620001,20.620001,20.620001,1400
|
|
2016-02-05,20.540001,20.580000,20.510000,20.510000,20.510000,900
|
|
2016-02-08,20.510000,20.510000,20.510000,20.510000,20.510000,0
|
|
2016-02-09,20.510000,20.510000,20.510000,20.510000,20.510000,0
|
|
2016-02-10,19.850000,19.850000,19.620001,19.620001,19.620001,2000
|
|
2016-02-11,19.240000,19.250000,19.129999,19.250000,19.250000,1200
|
|
2016-02-12,19.660000,19.660000,19.660000,19.660000,19.660000,1500
|
|
2016-02-16,20.230000,20.280001,20.230000,20.280001,20.280001,400
|
|
2016-02-17,20.570000,20.740000,20.520000,20.707001,20.707001,89300
|
|
2016-02-18,20.629999,20.629999,20.622999,20.622999,20.622999,1200
|
|
2016-02-19,20.622999,20.622999,20.622999,20.622999,20.622999,0
|
|
2016-02-22,20.799999,20.799999,20.799999,20.799999,20.799999,800
|
|
2016-02-23,20.440001,20.440001,20.440001,20.440001,20.440001,1000
|
|
2016-02-24,20.049999,20.170000,19.990000,20.160000,20.160000,1700
|
|
2016-02-25,20.520000,20.650000,20.400000,20.650000,20.650000,10200
|
|
2016-02-26,20.650000,20.650000,20.650000,20.650000,20.650000,0
|
|
2016-02-29,20.650000,20.650000,20.650000,20.650000,20.650000,0
|
|
2016-03-01,20.650000,20.650000,20.650000,20.650000,20.650000,0
|
|
2016-03-02,21.180000,21.180000,21.180000,21.180000,21.180000,1000
|
|
2016-03-03,21.290001,21.400000,21.290001,21.350000,21.350000,1700
|
|
2016-03-04,21.507000,21.507000,21.480000,21.499001,21.499001,900
|
|
2016-03-07,21.499001,21.499001,21.499001,21.499001,21.499001,0
|
|
2016-03-08,21.499001,21.499001,21.499001,21.499001,21.499001,0
|
|
2016-03-09,21.499001,21.499001,21.499001,21.499001,21.499001,0
|
|
2016-03-10,21.160000,21.209999,21.160000,21.160000,21.160000,1400
|
|
2016-03-11,21.559999,21.639999,21.549999,21.639999,21.639999,4400
|
|
2016-03-14,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-03-15,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-03-16,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-03-17,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-03-18,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-03-21,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-03-22,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-03-23,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-03-24,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-03-28,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-03-29,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-03-30,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-03-31,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-04-01,21.033001,21.033001,21.033001,21.033001,21.033001,500
|
|
2016-04-04,21.033001,21.033001,21.033001,21.033001,21.033001,0
|
|
2016-04-05,21.033001,21.033001,21.033001,21.033001,21.033001,0
|
|
2016-04-06,20.856001,20.860001,20.856001,20.858999,20.858999,1600
|
|
2016-04-07,20.858999,20.858999,20.858999,20.858999,20.858999,0
|
|
2016-04-08,20.993000,20.993000,20.993000,20.993000,20.993000,400
|
|
2016-04-11,20.993000,20.993000,20.993000,20.993000,20.993000,0
|
|
2016-04-12,21.233000,21.254000,21.233000,21.254000,21.254000,1000
|
|
2016-04-13,21.254000,21.254000,21.254000,21.254000,21.254000,0
|
|
2016-04-14,21.959999,21.959999,21.954000,21.954000,21.954000,200
|
|
2016-04-15,21.795000,21.813999,21.790001,21.813999,21.813999,1800
|
|
2016-04-18,21.915001,21.915001,21.915001,21.915001,21.915001,100
|
|
2016-04-19,22.209999,22.209999,22.209999,22.209999,22.209999,100
|
|
2016-04-20,22.209999,22.209999,22.209999,22.209999,22.209999,0
|
|
2016-04-21,22.219999,22.219999,22.219999,22.219999,22.219999,100
|
|
2016-04-22,22.219999,22.219999,22.219999,22.219999,22.219999,0
|
|
2016-04-25,22.129999,22.129999,22.129999,22.129999,22.129999,100
|
|
2016-04-26,22.136999,22.136999,22.136999,22.136999,22.136999,400
|
|
2016-04-27,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-04-28,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-04-29,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-02,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-03,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-04,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-05,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-06,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-09,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-10,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-11,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-12,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-13,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-16,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-17,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-18,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-19,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-20,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-23,22.136999,22.136999,22.136999,22.136999,22.136999,0
|
|
2016-05-24,21.549999,21.549999,21.549999,21.549999,21.549999,1500
|
|
2016-05-25,21.549999,21.549999,21.549999,21.549999,21.549999,0
|
|
2016-05-26,21.940001,21.969999,21.830000,21.830000,21.830000,11300
|
|
2016-05-27,22.000000,22.000000,21.900000,21.900000,21.900000,34000
|
|
2016-05-31,21.900000,21.900000,21.900000,21.900000,21.900000,0
|
|
2016-06-01,21.900000,21.900000,21.900000,21.900000,21.900000,0
|
|
2016-06-02,21.909000,21.909000,21.909000,21.909000,21.909000,100
|
|
2016-06-03,21.909000,21.909000,21.909000,21.909000,21.909000,0
|
|
2016-06-06,21.945000,21.959999,21.910000,21.910000,21.910000,1200
|
|
2016-06-07,22.070000,22.090000,22.070000,22.090000,22.090000,700
|
|
2016-06-08,22.090000,22.090000,22.090000,22.090000,22.090000,0
|
|
2016-06-09,22.090000,22.090000,22.090000,22.090000,22.090000,0
|
|
2016-06-10,22.090000,22.090000,22.090000,22.090000,22.090000,0
|
|
2016-06-13,21.020000,21.020000,20.990000,20.990000,20.990000,700
|
|
2016-06-14,20.990000,20.990000,20.990000,20.990000,20.990000,0
|
|
2016-06-15,20.990000,20.990000,20.990000,20.990000,20.990000,0
|
|
2016-06-16,20.990000,20.990000,20.990000,20.990000,20.990000,0
|
|
2016-06-17,20.990000,20.990000,20.990000,20.990000,20.990000,0
|
|
2016-06-20,21.370001,21.370001,21.270000,21.270000,21.270000,600
|
|
2016-06-21,21.520000,21.520000,21.520000,21.520000,21.520000,500
|
|
2016-06-22,21.379999,21.396000,21.370001,21.396000,21.396000,2600
|
|
2016-06-23,21.396000,21.396000,21.396000,21.396000,21.396000,0
|
|
2016-06-24,21.396000,21.396000,21.396000,21.396000,21.396000,0
|
|
2016-06-27,21.396000,21.396000,21.396000,21.396000,21.396000,0
|
|
2016-06-28,20.889999,20.889999,20.889999,20.889999,20.889999,1600
|
|
2016-06-29,20.889999,20.889999,20.889999,20.889999,20.889999,0
|
|
2016-06-30,20.889999,20.889999,20.889999,20.889999,20.889999,0
|
|
2016-07-01,21.566000,21.566000,21.566000,21.566000,21.566000,100
|
|
2016-07-05,21.330000,21.330000,21.268999,21.268999,21.268999,2500
|
|
2016-07-06,21.268999,21.268999,21.268999,21.268999,21.268999,0
|
|
2016-07-07,21.268999,21.268999,21.268999,21.268999,21.268999,0
|
|
2016-07-08,21.268999,21.268999,21.268999,21.268999,21.268999,0
|
|
2016-07-11,21.790001,21.860001,21.790001,21.860001,21.860001,1300
|
|
2016-07-12,22.070000,22.139999,22.070000,22.139999,22.139999,1200
|
|
2016-07-13,22.139999,22.139999,22.139999,22.139999,22.139999,0
|
|
2016-07-14,22.139999,22.139999,22.139999,22.139999,22.139999,0
|
|
2016-07-15,22.150000,22.150000,22.150000,22.150000,22.150000,100
|
|
2016-07-18,22.150000,22.150000,22.150000,22.150000,22.150000,0
|
|
2016-07-19,22.150000,22.150000,22.150000,22.150000,22.150000,0
|
|
2016-07-20,22.150000,22.150000,22.150000,22.150000,22.150000,0
|
|
2016-07-21,22.128000,22.128000,22.128000,22.128000,22.128000,100
|
|
2016-07-22,22.250000,22.250000,22.250000,22.250000,22.250000,100
|
|
2016-07-25,22.250000,22.250000,22.250000,22.250000,22.250000,0
|
|
2016-07-26,22.250000,22.250000,22.250000,22.250000,22.250000,0
|
|
2016-07-27,22.250000,22.250000,22.250000,22.250000,22.250000,0
|
|
2016-07-28,22.250000,22.250000,22.250000,22.250000,22.250000,0
|
|
2016-07-29,22.170000,22.209999,22.139999,22.209999,22.209999,11000
|
|
2016-08-01,22.180000,22.180000,22.180000,22.180000,22.180000,300
|
|
2016-08-02,21.930000,21.930000,21.930000,21.930000,21.930000,1000
|
|
2016-08-03,21.719999,21.780001,21.719999,21.780001,21.780001,500
|
|
2016-08-04,21.780001,21.780001,21.780001,21.780001,21.780001,0
|
|
2016-08-05,21.780001,21.780001,21.780001,21.780001,21.780001,0
|
|
2016-08-08,21.780001,21.780001,21.780001,21.780001,21.780001,0
|
|
2016-08-09,22.440001,22.440001,22.440001,22.440001,22.440001,1300
|
|
2016-08-10,22.440001,22.440001,22.440001,22.440001,22.440001,0
|
|
2016-08-11,22.440001,22.440001,22.440001,22.440001,22.440001,0
|
|
2016-08-12,22.440001,22.440001,22.440001,22.440001,22.440001,0
|
|
2016-08-15,22.440001,22.440001,22.440001,22.440001,22.440001,0
|
|
2016-08-16,22.440001,22.440001,22.440001,22.440001,22.440001,0
|
|
2016-08-17,22.440001,22.440001,22.440001,22.440001,22.440001,0
|
|
2016-08-18,22.440001,22.440001,22.440001,22.440001,22.440001,0
|
|
2016-08-19,22.440001,22.440001,22.440001,22.440001,22.440001,0
|
|
2016-08-22,22.320000,22.320000,22.320000,22.320000,22.320000,100
|
|
2016-08-23,22.506001,22.506001,22.437000,22.437000,22.437000,700
|
|
2016-08-24,22.437000,22.437000,22.437000,22.437000,22.437000,0
|
|
2016-08-25,22.437000,22.437000,22.437000,22.437000,22.437000,0
|
|
2016-08-26,22.437000,22.437000,22.437000,22.437000,22.437000,0
|
|
2016-08-29,22.437000,22.437000,22.437000,22.437000,22.437000,0
|
|
2016-08-30,22.437000,22.437000,22.437000,22.437000,22.437000,0
|
|
2016-08-31,22.437000,22.437000,22.437000,22.437000,22.437000,0
|
|
2016-09-01,22.430000,22.430000,22.430000,22.430000,22.430000,100
|
|
2016-09-02,22.430000,22.430000,22.430000,22.430000,22.430000,0
|
|
2016-09-06,22.430000,22.430000,22.430000,22.430000,22.430000,0
|
|
2016-09-07,22.430000,22.430000,22.430000,22.430000,22.430000,0
|
|
2016-09-08,22.430000,22.430000,22.430000,22.430000,22.430000,0
|
|
2016-09-09,22.430000,22.430000,22.430000,22.430000,22.430000,0
|
|
2016-09-12,22.430000,22.430000,22.430000,22.430000,22.430000,0
|
|
2016-09-13,22.430000,22.430000,22.430000,22.430000,22.430000,0
|
|
2016-09-14,22.100000,22.106001,22.100000,22.106001,22.106001,300
|
|
2016-09-15,22.106001,22.106001,22.106001,22.106001,22.106001,0
|
|
2016-09-16,22.106001,22.106001,22.106001,22.106001,22.106001,0
|
|
2016-09-19,22.106001,22.106001,22.106001,22.106001,22.106001,0
|
|
2016-09-20,22.106001,22.106001,22.106001,22.106001,22.106001,0
|
|
2016-09-21,22.106001,22.106001,22.106001,22.106001,22.106001,0
|
|
2016-09-22,22.106001,22.106001,22.106001,22.106001,22.106001,0
|
|
2016-09-23,22.106001,22.106001,22.106001,22.106001,22.106001,0
|
|
2016-09-26,22.106001,22.106001,22.106001,22.106001,22.106001,0
|
|
2016-09-27,22.106001,22.106001,22.106001,22.106001,22.106001,0
|
|
2016-09-28,22.106001,22.106001,22.106001,22.106001,22.106001,0
|
|
2016-09-29,22.106001,22.106001,22.106001,22.106001,22.106001,0
|
|
2016-09-30,22.340000,22.459999,22.340000,22.459999,22.459999,1000
|
|
2016-10-03,22.459999,22.459999,22.459999,22.459999,22.459999,0
|
|
2016-10-04,22.459999,22.459999,22.459999,22.459999,22.459999,0
|
|
2016-10-05,22.459999,22.459999,22.459999,22.459999,22.459999,0
|
|
2016-10-06,22.459999,22.459999,22.459999,22.459999,22.459999,0
|
|
2016-10-07,22.459999,22.459999,22.459999,22.459999,22.459999,0
|
|
2016-10-10,22.799999,22.799999,22.799999,22.799999,22.799999,200
|
|
2016-10-11,22.799999,22.799999,22.799999,22.799999,22.799999,0
|
|
2016-10-12,22.799999,22.799999,22.799999,22.799999,22.799999,0
|
|
2016-10-13,22.799999,22.799999,22.799999,22.799999,22.799999,0
|
|
2016-10-14,22.799999,22.799999,22.799999,22.799999,22.799999,0
|
|
2016-10-17,22.799999,22.799999,22.799999,22.799999,22.799999,0
|
|
2016-10-18,22.799999,22.799999,22.799999,22.799999,22.799999,0
|
|
2016-10-19,22.799999,22.799999,22.799999,22.799999,22.799999,0
|
|
2016-10-20,22.799999,22.799999,22.799999,22.799999,22.799999,0
|
|
2016-10-21,22.799999,22.799999,22.799999,22.799999,22.799999,0
|
|
2016-10-24,22.889999,22.889999,22.889999,22.889999,22.889999,100
|
|
2016-10-25,22.889999,22.889999,22.889999,22.889999,22.889999,0
|
|
2016-10-26,22.889999,22.889999,22.889999,22.889999,22.889999,0
|
|
2016-10-27,22.889999,22.889999,22.889999,22.889999,22.889999,0
|
|
2016-10-28,22.889999,22.889999,22.889999,22.889999,22.889999,0
|
|
2016-10-31,22.889999,22.889999,22.889999,22.889999,22.889999,0
|
|
2016-11-01,22.889999,22.889999,22.889999,22.889999,22.889999,0
|
|
2016-11-02,22.889999,22.889999,22.889999,22.889999,22.889999,0
|
|
2016-11-03,22.889999,22.889999,22.889999,22.889999,22.889999,0
|
|
2016-11-04,21.906000,21.906000,21.906000,21.906000,21.906000,100
|
|
2016-11-07,21.906000,21.906000,21.906000,21.906000,21.906000,0
|
|
2016-11-08,21.906000,21.906000,21.906000,21.906000,21.906000,0
|
|
2016-11-09,21.906000,21.906000,21.906000,21.906000,21.906000,0
|
|
2016-11-10,22.350000,22.350000,22.350000,22.350000,22.350000,1000
|
|
2016-11-11,22.350000,22.350000,22.350000,22.350000,22.350000,0
|
|
2016-11-14,22.350000,22.350000,22.350000,22.350000,22.350000,0
|
|
2016-11-15,22.350000,22.350000,22.350000,22.350000,22.350000,0
|
|
2016-11-16,22.430000,22.430000,22.420000,22.420000,22.420000,600
|
|
2016-11-17,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-11-18,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-11-21,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-11-22,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-11-23,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-11-25,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-11-28,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-11-29,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-11-30,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-12-01,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-12-02,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-12-05,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-12-06,22.420000,22.420000,22.420000,22.420000,22.420000,0
|
|
2016-12-07,23.240000,23.371000,23.230000,23.371000,23.371000,6800
|
|
2016-12-08,23.371000,23.371000,23.371000,23.371000,23.371000,0
|
|
2016-12-09,23.684000,23.684000,23.684000,23.684000,23.684000,500
|
|
2016-12-12,23.684000,23.684000,23.684000,23.684000,23.684000,0
|
|
2016-12-13,23.750000,23.750000,23.750000,23.750000,23.750000,100
|
|
2016-12-14,23.750000,23.750000,23.750000,23.750000,23.750000,0
|
|
2016-12-15,23.750000,23.750000,23.750000,23.750000,23.750000,0
|
|
2016-12-16,23.750000,23.750000,23.750000,23.750000,23.750000,0
|
|
2016-12-19,23.750000,23.750000,23.750000,23.750000,23.750000,500
|
|
2016-12-20,23.750000,23.750000,23.750000,23.750000,23.750000,0
|
|
2016-12-21,23.799999,23.799999,23.799999,23.799999,23.799999,200
|
|
2016-12-22,23.799999,23.799999,23.799999,23.799999,23.799999,0
|
|
2016-12-23,23.799999,23.799999,23.799999,23.799999,23.799999,0
|
|
2016-12-27,23.799999,23.799999,23.799999,23.799999,23.799999,0
|
|
2016-12-28,23.799999,23.799999,23.799999,23.799999,23.799999,0
|
|
2016-12-29,23.610001,23.750000,23.610001,23.750000,23.750000,3000
|
|
2016-12-30,23.750000,23.750000,23.750000,23.750000,23.750000,0
|
|
2017-01-03,23.750000,23.750000,23.750000,23.750000,23.750000,0
|
|
2017-01-04,24.129999,24.129999,24.129999,24.129999,24.129999,100
|
|
2017-01-05,24.129999,24.129999,24.129999,24.129999,24.129999,0
|
|
2017-01-06,24.129999,24.129999,24.129999,24.129999,24.129999,0
|
|
2017-01-09,24.129999,24.129999,24.129999,24.129999,24.129999,0
|
|
2017-01-10,24.129999,24.129999,24.129999,24.129999,24.129999,0
|
|
2017-01-11,24.129999,24.129999,24.129999,24.129999,24.129999,0
|
|
2017-01-12,24.113001,24.113001,24.113001,24.113001,24.113001,100
|
|
2017-01-13,24.200001,24.200001,24.200001,24.200001,24.200001,100
|
|
2017-01-17,24.030001,24.030001,23.900000,23.900000,23.900000,1800
|
|
2017-01-18,23.900000,23.900000,23.900000,23.900000,23.900000,0
|
|
2017-01-19,23.900000,23.900000,23.900000,23.900000,23.900000,0
|
|
2017-01-20,23.969999,23.969999,23.969999,23.969999,23.969999,100
|
|
2017-01-23,23.969999,23.969999,23.969999,23.969999,23.969999,0
|
|
2017-01-24,23.969999,23.969999,23.969999,23.969999,23.969999,0
|
|
2017-01-25,23.969999,23.969999,23.969999,23.969999,23.969999,0
|
|
2017-01-26,24.200001,24.200001,24.200001,24.200001,24.200001,700
|
|
2017-01-27,24.200001,24.200001,24.200001,24.200001,24.200001,0
|
|
2017-01-30,24.200001,24.200001,24.200001,24.200001,24.200001,0
|
|
2017-01-31,23.719999,23.719999,23.719999,23.719999,23.719999,100
|
|
2017-02-01,23.979000,23.990000,23.879999,23.888000,23.888000,5600
|
|
2017-02-02,23.830000,23.830000,23.830000,23.830000,23.830000,200
|
|
2017-02-03,23.830000,23.830000,23.830000,23.830000,23.830000,0
|
|
2017-02-06,23.830000,23.830000,23.830000,23.830000,23.830000,0
|
|
2017-02-07,23.940001,23.940001,23.858000,23.858000,23.858000,1800
|
|
2017-02-08,23.858000,23.858000,23.858000,23.858000,23.858000,0
|
|
2017-02-09,23.969999,24.110001,23.969999,24.100000,24.100000,2400
|
|
2017-02-10,24.100000,24.100000,24.100000,24.100000,24.100000,0
|
|
2017-02-13,24.100000,24.100000,24.100000,24.100000,24.100000,0
|
|
2017-02-14,24.100000,24.100000,24.100000,24.100000,24.100000,0
|
|
2017-02-15,24.389000,24.399000,24.389000,24.399000,24.399000,1700
|
|
2017-02-16,24.350000,24.350000,24.350000,24.350000,24.350000,900
|
|
2017-02-17,24.350000,24.350000,24.350000,24.350000,24.350000,0
|
|
2017-02-21,24.480000,24.480000,24.430000,24.430000,24.430000,1700
|
|
2017-02-22,24.430000,24.430000,24.430000,24.430000,24.430000,0
|
|
2017-02-23,24.430000,24.430000,24.430000,24.430000,24.430000,0
|
|
2017-02-24,24.219999,24.280001,24.219999,24.280001,24.280001,1300
|
|
2017-02-27,24.280001,24.280001,24.280001,24.280001,24.280001,0
|
|
2017-02-28,24.280001,24.280001,24.280001,24.280001,24.280001,0
|
|
2017-03-01,24.500000,24.600000,24.500000,24.600000,24.600000,4100
|
|
2017-03-02,24.600000,24.600000,24.600000,24.600000,24.600000,0
|
|
2017-03-03,24.570000,24.570000,24.570000,24.570000,24.570000,100
|
|
2017-03-06,24.570000,24.570000,24.570000,24.570000,24.570000,0
|
|
2017-03-07,24.570000,24.570000,24.570000,24.570000,24.570000,0
|
|
2017-03-08,24.570000,24.570000,24.570000,24.570000,24.570000,0
|
|
2017-03-09,24.570000,24.570000,24.570000,24.570000,24.570000,0
|
|
2017-03-10,24.570000,24.570000,24.570000,24.570000,24.570000,0
|
|
2017-03-13,24.570000,24.570000,24.570000,24.570000,24.570000,0
|
|
2017-03-14,24.631001,24.631001,24.629999,24.629999,24.629999,200
|
|
2017-03-15,24.709000,24.709000,24.709000,24.709000,24.709000,1700
|
|
2017-03-16,24.709000,24.709000,24.709000,24.709000,24.709000,0
|
|
2017-03-17,24.709000,24.709000,24.709000,24.709000,24.709000,0
|
|
2017-03-20,24.709000,24.709000,24.709000,24.709000,24.709000,0
|
|
2017-03-21,24.709000,24.709000,24.709000,24.709000,24.709000,0
|
|
2017-03-22,24.709000,24.709000,24.709000,24.709000,24.709000,0
|
|
2017-03-23,24.580000,24.690001,24.559999,24.629999,24.629999,1700
|
|
2017-03-24,24.629999,24.629999,24.629999,24.629999,24.629999,0
|
|
2017-03-27,24.299999,24.299999,24.299999,24.299999,24.299999,100
|
|
2017-03-28,24.299999,24.299999,24.299999,24.299999,24.299999,0
|
|
2017-03-29,24.299999,24.299999,24.299999,24.299999,24.299999,0
|
|
2017-03-30,24.730000,24.730000,24.730000,24.730000,24.730000,200
|
|
2017-03-31,24.610001,24.610001,24.610001,24.610001,24.610001,100
|
|
2017-04-03,24.559000,24.600000,24.549999,24.600000,24.600000,4400
|
|
2017-04-04,24.600000,24.600000,24.600000,24.600000,24.600000,0
|
|
2017-04-05,24.600000,24.600000,24.600000,24.600000,24.600000,0
|
|
2017-04-06,24.540001,24.540001,24.540001,24.540001,24.540001,100
|
|
2017-04-07,24.540001,24.540001,24.540001,24.540001,24.540001,0
|
|
2017-04-10,24.600000,24.600000,24.600000,24.600000,24.600000,600
|
|
2017-04-11,24.600000,24.600000,24.459999,24.580000,24.580000,1800
|
|
2017-04-12,24.580000,24.580000,24.580000,24.580000,24.580000,0
|
|
2017-04-13,24.580000,24.580000,24.580000,24.580000,24.580000,0
|
|
2017-04-17,24.368999,24.368999,24.368999,24.368999,24.368999,1700
|
|
2017-04-18,24.368999,24.368999,24.368999,24.368999,24.368999,0
|
|
2017-04-19,24.120001,24.120001,24.120001,24.120001,24.120001,300
|
|
2017-04-20,24.120001,24.120001,24.120001,24.120001,24.120001,0
|
|
2017-04-21,24.287001,24.309999,24.287001,24.290001,24.290001,700
|
|
2017-04-24,24.719999,24.719999,24.719999,24.719999,24.719999,100
|
|
2017-04-25,24.910000,24.969999,24.910000,24.959999,24.959999,1700
|
|
2017-04-26,24.990000,24.990000,24.990000,24.990000,24.990000,100
|
|
2017-04-27,24.990000,24.990000,24.990000,24.990000,24.990000,0
|
|
2017-04-28,24.889999,24.889999,24.879999,24.879999,24.879999,800
|
|
2017-05-01,24.879999,24.879999,24.879999,24.879999,24.879999,0
|
|
2017-05-02,25.075001,25.075001,25.075001,25.075001,25.075001,100
|
|
2017-05-03,25.020000,25.030001,25.020000,25.030001,25.030001,200
|
|
2017-05-04,25.129999,25.129999,25.129999,25.129999,25.129999,100
|
|
2017-05-05,25.340000,25.340000,25.340000,25.340000,25.340000,100
|
|
2017-05-08,25.340000,25.340000,25.340000,25.340000,25.340000,0
|
|
2017-05-09,25.340000,25.340000,25.340000,25.340000,25.340000,0
|
|
2017-05-10,25.340000,25.340000,25.340000,25.340000,25.340000,0
|
|
2017-05-11,25.400000,25.400000,25.400000,25.400000,25.400000,100
|
|
2017-05-12,25.440001,25.440001,25.440001,25.440001,25.440001,100
|
|
2017-05-15,25.539000,25.539000,25.539000,25.539000,25.539000,1600
|
|
2017-05-16,25.539000,25.539000,25.539000,25.539000,25.539000,0
|
|
2017-05-17,25.260000,25.260000,25.129999,25.129999,25.129999,400
|
|
2017-05-18,25.020000,25.020000,25.020000,25.020000,25.020000,100
|
|
2017-05-19,25.020000,25.020000,25.020000,25.020000,25.020000,0
|
|
2017-05-22,25.020000,25.020000,25.020000,25.020000,25.020000,0
|
|
2017-05-23,25.420000,25.459999,25.400000,25.450001,25.450001,1600
|
|
2017-05-24,25.450001,25.450001,25.450001,25.450001,25.450001,0
|
|
2017-05-25,25.450001,25.450001,25.450001,25.450001,25.450001,0
|
|
2017-05-26,25.450001,25.450001,25.450001,25.450001,25.450001,0
|
|
2017-05-30,25.450001,25.450001,25.450001,25.450001,25.450001,0
|
|
2017-05-31,25.410000,25.410000,25.330000,25.330000,25.330000,700
|
|
2017-06-01,25.510000,25.510000,25.510000,25.510000,25.510000,1700
|
|
2017-06-02,25.510000,25.510000,25.510000,25.510000,25.510000,0
|
|
2017-06-05,25.510000,25.510000,25.510000,25.510000,25.510000,0
|
|
2017-06-06,25.510000,25.510000,25.510000,25.510000,25.510000,0
|
|
2017-06-07,25.510000,25.510000,25.510000,25.510000,25.510000,0
|
|
2017-06-08,25.350000,25.365000,25.350000,25.365000,25.365000,200
|
|
2017-06-09,25.350000,25.350000,25.350000,25.350000,25.350000,1000
|
|
2017-06-12,25.350000,25.350000,25.350000,25.350000,25.350000,0
|
|
2017-06-13,25.350000,25.350000,25.350000,25.350000,25.350000,0
|
|
2017-06-14,25.350000,25.350000,25.350000,25.350000,25.350000,0
|
|
2017-06-15,25.350000,25.350000,25.350000,25.350000,25.350000,0
|
|
2017-06-16,25.340000,25.410000,25.340000,25.410000,25.410000,3400
|
|
2017-06-19,25.410000,25.410000,25.410000,25.410000,25.410000,0
|
|
2017-06-20,25.445000,25.445000,25.445000,25.445000,25.445000,100
|
|
2017-06-21,25.445000,25.445000,25.445000,25.445000,25.445000,0
|
|
2017-06-22,25.445000,25.445000,25.445000,25.445000,25.445000,0
|
|
2017-06-23,25.420000,25.430000,25.413000,25.430000,25.430000,1600
|
|
2017-06-26,25.490000,25.570000,25.490000,25.520000,25.520000,1800
|
|
2017-06-27,25.520000,25.520000,25.520000,25.520000,25.520000,0
|
|
2017-06-28,25.520000,25.520000,25.520000,25.520000,25.520000,0
|
|
2017-06-29,25.520000,25.520000,25.520000,25.520000,25.520000,0
|
|
2017-06-30,25.520000,25.520000,25.520000,25.520000,25.520000,0
|
|
2017-07-03,25.410000,25.410000,25.379999,25.379999,25.379999,900
|
|
2017-07-05,25.379999,25.379999,25.379999,25.379999,25.379999,0
|
|
2017-07-06,25.379999,25.379999,25.379999,25.379999,25.379999,0
|
|
2017-07-07,25.174999,25.174999,25.174999,25.174999,25.174999,400
|
|
2017-07-10,25.360001,25.360001,25.302000,25.302000,25.302000,3400
|
|
2017-07-11,25.302000,25.302000,25.302000,25.302000,25.302000,0
|
|
2017-07-12,25.549999,25.600000,25.549999,25.576000,25.576000,900
|
|
2017-07-13,25.576000,25.576000,25.576000,25.576000,25.576000,0
|
|
2017-07-14,25.591999,25.629999,25.591999,25.629999,25.629999,2500
|
|
2017-07-17,25.620001,25.620001,25.584000,25.590000,25.590000,2900
|
|
2017-07-18,25.590000,25.590000,25.590000,25.590000,25.590000,0
|
|
2017-07-19,25.570000,25.629000,25.570000,25.629000,25.629000,1100
|
|
2017-07-20,25.629000,25.629000,25.629000,25.629000,25.629000,0
|
|
2017-07-21,25.459999,25.459999,25.459999,25.459999,25.459999,14000
|
|
2017-07-24,25.440001,25.459999,25.400000,25.450001,25.450001,6900
|
|
2017-07-25,25.450001,25.450001,25.450001,25.450001,25.450001,0
|
|
2017-07-26,25.580000,25.639999,25.580000,25.600000,25.600000,3100
|
|
2017-07-27,25.549999,25.559999,25.514999,25.514999,25.514999,3200
|
|
2017-07-28,25.469999,25.469999,25.469000,25.469999,25.469999,1000
|
|
2017-07-31,25.490000,25.490000,25.469999,25.469999,25.469999,200
|
|
2017-08-01,25.559999,25.639999,25.559999,25.639999,25.639999,1200
|
|
2017-08-02,25.639999,25.639999,25.639999,25.639999,25.639999,100
|
|
2017-08-03,25.650000,25.670000,25.650000,25.650000,25.650000,1200
|
|
2017-08-04,25.650000,25.650000,25.650000,25.650000,25.650000,0
|
|
2017-08-07,25.650000,25.650000,25.650000,25.650000,25.650000,0
|
|
2017-08-08,25.735001,25.740000,25.735001,25.740000,25.740000,400
|
|
2017-08-09,25.740000,25.740000,25.740000,25.740000,25.740000,0
|
|
2017-08-10,25.490000,25.490000,25.490000,25.490000,25.490000,100
|
|
2017-08-11,25.490000,25.490000,25.490000,25.490000,25.490000,0
|
|
2017-08-14,25.413000,25.459999,25.413000,25.459999,25.459999,400
|
|
2017-08-15,25.492001,25.492001,25.474001,25.474001,25.474001,2900
|
|
2017-08-16,25.639999,25.639999,25.591000,25.591000,25.591000,3500
|
|
2017-08-17,25.340000,25.354000,25.340000,25.354000,25.354000,700
|
|
2017-08-18,25.260000,25.400000,25.260000,25.389999,25.389999,48700
|
|
2017-08-21,25.270000,25.320000,25.260000,25.280001,25.280001,700
|
|
2017-08-22,25.438000,25.530001,25.438000,25.530001,25.530001,2400
|
|
2017-08-23,25.420000,25.500000,25.420000,25.490000,25.490000,2200
|
|
2017-08-24,25.490000,25.490000,25.490000,25.490000,25.490000,0
|
|
2017-08-25,25.490000,25.490000,25.490000,25.490000,25.490000,0
|
|
2017-08-28,25.490000,25.490000,25.440001,25.440001,25.440001,2100
|
|
2017-08-29,25.156000,25.379999,25.156000,25.379999,25.379999,400
|
|
2017-08-30,25.469999,25.469999,25.440001,25.440001,25.440001,400
|
|
2017-08-31,25.580000,25.580000,25.552000,25.552000,25.552000,1900
|
|
2017-09-01,25.552000,25.552000,25.552000,25.552000,25.552000,0
|
|
2017-09-05,25.277000,25.299999,25.277000,25.299999,25.299999,1000
|
|
2017-09-06,25.393999,25.420000,25.393999,25.420000,25.420000,1000
|
|
2017-09-07,25.500000,25.500000,25.500000,25.500000,25.500000,1300
|
|
2017-09-08,25.450001,25.480000,25.420000,25.420000,25.420000,700
|
|
2017-09-11,25.663000,25.663000,25.663000,25.663000,25.663000,300
|
|
2017-09-12,25.663000,25.663000,25.663000,25.663000,25.663000,0
|
|
2017-09-13,25.820000,25.820000,25.790001,25.790001,25.790001,300
|
|
2017-09-14,25.790001,25.790001,25.790001,25.790001,25.790001,0
|
|
2017-09-15,25.732000,25.770000,25.732000,25.770000,25.770000,1800
|
|
2017-09-18,25.770000,25.770000,25.770000,25.770000,25.770000,0
|
|
2017-09-19,25.770000,25.770000,25.770000,25.770000,25.770000,0
|
|
2017-09-20,25.770000,25.770000,25.770000,25.770000,25.770000,0
|
|
2017-09-21,25.950001,25.973000,25.950001,25.950001,25.950001,700
|
|
2017-09-22,25.980000,26.000000,25.980000,26.000000,26.000000,1700
|
|
2017-09-25,25.993999,26.018999,25.948999,25.948999,25.948999,1500
|
|
2017-09-26,25.948999,25.948999,25.948999,25.948999,25.948999,0
|
|
2017-09-27,25.905001,25.905001,25.905001,25.905001,25.905001,100
|
|
2017-09-28,25.920000,25.969999,25.877001,25.969999,25.969999,1800
|
|
2017-09-29,25.969999,25.969999,25.969999,25.969999,25.969999,0
|
|
2017-10-02,25.969999,25.969999,25.969999,25.969999,25.969999,0
|
|
2017-10-03,25.969999,25.969999,25.969999,25.969999,25.969999,0
|
|
2017-10-04,25.969999,25.969999,25.969999,25.969999,25.969999,0
|
|
2017-10-05,25.969999,25.969999,25.969999,25.969999,25.969999,0
|
|
2017-10-06,25.969999,25.969999,25.969999,25.969999,25.969999,0
|
|
2017-10-09,25.969999,25.969999,25.969999,25.969999,25.969999,0
|
|
2017-10-10,25.969999,25.969999,25.969999,25.969999,25.969999,0
|
|
2017-10-11,25.969999,25.969999,25.969999,25.969999,25.969999,0
|
|
2017-10-12,25.969999,25.969999,25.969999,25.969999,25.969999,0
|
|
2017-10-13,25.969999,25.969999,25.969999,25.969999,25.969999,0
|
|
2017-10-16,26.549999,26.590000,26.549999,26.590000,26.590000,4100
|
|
2017-10-17,26.594999,26.604000,26.549999,26.580000,26.580000,4700
|
|
2017-10-18,26.639999,26.639999,26.629999,26.629999,26.629999,400
|
|
2017-10-19,26.530001,26.530001,26.530001,26.530001,26.530001,500
|
|
2017-10-20,26.530001,26.530001,26.530001,26.530001,26.530001,0
|
|
2017-10-23,26.530001,26.530001,26.530001,26.530001,26.530001,0
|
|
2017-10-24,26.530001,26.530001,26.530001,26.530001,26.530001,0
|
|
2017-10-25,26.650000,26.650000,26.450001,26.510000,26.510000,1900
|
|
2017-10-26,26.510000,26.510000,26.510000,26.510000,26.510000,0
|
|
2017-10-27,26.510000,26.510000,26.510000,26.510000,26.510000,0
|
|
2017-10-30,26.790001,26.790001,26.790001,26.790001,26.790001,15000
|
|
2017-10-31,26.790001,26.790001,26.790001,26.790001,26.790001,0
|
|
2017-11-01,27.024000,27.024000,27.024000,27.024000,27.024000,600
|
|
2017-11-02,27.024000,27.024000,27.024000,27.024000,27.024000,100
|
|
2017-11-03,27.024000,27.024000,27.024000,27.024000,27.024000,0
|
|
2017-11-06,27.024000,27.024000,27.024000,27.024000,27.024000,0
|
|
2017-11-07,27.065001,27.100000,27.020000,27.020000,27.020000,1700
|
|
2017-11-08,27.020000,27.020000,27.020000,27.020000,27.020000,0
|
|
2017-11-09,26.809999,26.809999,26.809999,26.809999,26.809999,400
|
|
2017-11-10,26.770000,26.770000,26.770000,26.770000,26.770000,200
|
|
2017-11-13,26.620001,26.620001,26.620001,26.620001,26.620001,200
|
|
2017-11-14,26.620001,26.620001,26.620001,26.620001,26.620001,0
|
|
2017-11-15,26.620001,26.620001,26.620001,26.620001,26.620001,0
|
|
2017-11-16,26.559999,26.584000,26.559999,26.584000,26.584000,1700
|
|
2017-11-17,26.430000,26.430000,26.430000,26.430000,26.430000,400
|
|
2017-11-20,26.590000,26.590000,26.570000,26.570999,26.570999,3800
|
|
2017-11-21,26.719000,26.740000,26.671000,26.740000,26.740000,400
|
|
2017-11-22,26.650000,26.680000,26.606001,26.635000,26.635000,6100
|
|
2017-11-24,26.635000,26.635000,26.635000,26.635000,26.635000,100
|
|
2017-11-27,26.629999,26.629999,26.573999,26.573999,26.573999,2500
|
|
2017-11-28,26.680000,26.780001,26.680000,26.780001,26.780001,8300
|
|
2017-11-29,26.780001,26.780001,26.780001,26.780001,26.780001,0
|
|
2017-11-30,26.719999,26.719999,26.690001,26.690001,26.690001,300
|
|
2017-12-01,26.504000,26.610001,26.504000,26.600000,26.600000,4900
|
|
2017-12-04,26.611000,26.611000,26.611000,26.611000,26.611000,100
|
|
2017-12-05,26.566999,26.580000,26.566999,26.580000,26.580000,300
|
|
2017-12-06,26.490000,26.518999,26.490000,26.518999,26.518999,700
|
|
2017-12-07,26.580000,26.590000,26.559999,26.559999,26.559999,1400
|
|
2017-12-08,26.559999,26.559999,26.559999,26.559999,26.559999,0
|
|
2017-12-11,26.559999,26.559999,26.559999,26.559999,26.559999,0
|
|
2017-12-12,26.559999,26.559999,26.559999,26.559999,26.559999,0
|
|
2017-12-13,26.832001,26.832001,26.830000,26.830000,26.830000,500
|
|
2017-12-14,26.830000,26.830000,26.830000,26.830000,26.830000,0
|
|
2017-12-15,26.730000,26.730000,26.702999,26.702999,26.702999,600
|
|
2017-12-18,26.702999,26.702999,26.702999,26.702999,26.702999,0
|
|
2017-12-19,26.870001,26.879999,26.870001,26.879999,26.879999,600
|
|
2017-12-20,26.879999,26.879999,26.879999,26.879999,26.879999,100
|
|
2017-12-21,26.959999,26.959999,26.959999,26.959999,26.959999,500
|
|
2017-12-22,26.959999,26.959999,26.959999,26.959999,26.959999,0
|
|
2017-12-26,26.870001,26.870001,26.870001,26.870001,26.870001,500
|
|
2017-12-27,26.910000,26.910000,26.879999,26.879999,26.879999,1200
|
|
2017-12-28,26.879999,26.879999,26.879999,26.879999,26.879999,0
|
|
2017-12-29,26.910000,26.878500,26.865000,26.878500,26.878500,1898
|
|
2018-01-02,26.860001,26.861099,26.860001,26.860001,26.860001,419
|
|
2018-01-03,27.146000,27.146000,27.146000,27.146000,27.146000,200
|
|
2018-01-04,27.146000,27.146000,27.146000,27.146000,27.146000,0
|
|
2018-01-05,27.549999,27.549999,27.549999,27.549999,27.549999,700
|
|
2018-01-08,27.549999,27.549999,27.549999,27.549999,27.549999,0
|
|
2018-01-09,27.670000,27.670000,27.610001,27.610001,27.610001,400
|
|
2018-01-10,27.475000,27.507000,27.475000,27.507000,27.507000,600
|
|
2018-01-11,27.549999,27.580000,27.521999,27.580000,27.580000,1400
|
|
2018-01-12,27.606001,27.670000,27.606001,27.670000,27.670000,800
|
|
2018-01-16,27.670000,27.670000,27.670000,27.670000,27.670000,0
|
|
2018-01-17,27.670000,27.670000,27.670000,27.670000,27.670000,0
|
|
2018-01-18,27.655001,27.655001,27.655001,27.655001,27.655001,300
|
|
2018-01-19,27.655001,27.655001,27.655001,27.655001,27.655001,0
|
|
2018-01-22,27.771000,27.771000,27.771000,27.771000,27.771000,500
|
|
2018-01-23,28.049999,28.049999,28.049999,28.049999,28.049999,100
|
|
2018-01-24,27.860001,27.900000,27.860001,27.900000,27.900000,800
|
|
2018-01-25,27.688999,27.688999,27.688999,27.688999,27.688999,100
|
|
2018-01-26,27.865999,27.865999,27.865999,27.865999,27.865999,600
|
|
2018-01-29,27.719000,27.719000,27.684999,27.684999,27.684999,1200
|
|
2018-01-30,27.445999,27.445999,27.445999,27.445999,27.445999,200
|
|
2018-01-31,27.395000,27.450001,27.395000,27.450001,27.450001,200
|
|
2018-02-01,27.379999,27.379999,27.379999,27.379999,27.379999,200
|
|
2018-02-02,27.209999,27.209999,27.094000,27.129999,27.129999,3000
|
|
2018-02-05,26.620001,26.620001,26.620001,26.620001,26.620001,200
|
|
2018-02-06,26.559999,26.559999,26.559999,26.559999,26.559999,300
|
|
2018-02-07,26.483000,26.483000,26.483000,26.483000,26.483000,700
|
|
2018-02-08,25.950001,25.959999,25.950001,25.959999,25.959999,300
|
|
2018-02-09,25.959999,25.959999,25.959999,25.959999,25.959999,0
|
|
2018-02-12,26.000000,26.188999,26.000000,26.188999,26.188999,600
|
|
2018-02-13,25.940001,25.940001,25.920000,25.930000,25.930000,700
|
|
2018-02-14,25.930000,25.930000,25.930000,25.930000,25.930000,0
|
|
2018-02-15,26.274000,26.274000,26.274000,26.274000,26.274000,500
|
|
2018-02-16,26.274000,26.274000,26.274000,26.274000,26.274000,0
|
|
2018-02-20,26.340000,26.350000,26.299999,26.299999,26.299999,3900
|
|
2018-02-21,26.500000,26.500000,26.500000,26.500000,26.500000,300
|
|
2018-02-22,26.458000,26.458000,26.458000,26.458000,26.458000,100
|
|
2018-02-23,26.458000,26.458000,26.458000,26.458000,26.458000,0
|
|
2018-02-26,26.458000,26.458000,26.458000,26.458000,26.458000,0
|
|
2018-02-27,26.677000,26.677000,26.677000,26.677000,26.677000,300
|
|
2018-02-28,26.629999,26.629999,26.459999,26.459999,26.459999,800
|
|
2018-03-01,26.219999,26.219999,25.920000,25.920000,25.920000,88500
|
|
2018-03-02,25.570000,25.711000,25.530001,25.711000,25.711000,22600
|
|
2018-03-05,25.700001,25.957001,25.690001,25.930000,25.930000,2500
|
|
2018-03-06,26.240000,26.240000,25.950001,25.959999,25.959999,5100
|
|
2018-03-07,25.840000,25.860001,25.830000,25.860001,25.860001,11000
|
|
2018-03-08,26.049999,26.112000,26.049999,26.112000,26.112000,5300
|
|
2018-03-09,26.129999,26.156000,26.129999,26.139999,26.139999,2900
|
|
2018-03-12,26.270000,26.304001,26.270000,26.288000,26.288000,1400
|
|
2018-03-13,26.288000,26.288000,26.288000,26.288000,26.288000,0
|
|
2018-03-14,26.101000,26.146000,26.101000,26.121000,26.121000,4400
|
|
2018-03-15,26.090000,26.129999,26.090000,26.129999,26.129999,700
|
|
2018-03-16,26.190001,26.190001,26.190001,26.190001,26.190001,854
|
|
2018-03-23,26.190001,26.190001,26.190001,26.190001,26.190001,854
|