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).
44 KiB
44 KiB
| 1 | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| 2 | 2015-06-04 | 24.930000 | 24.990000 | 24.930000 | 24.985001 | 24.985001 | 6000 |
| 3 | 2015-06-05 | 24.985001 | 24.985001 | 24.985001 | 24.985001 | 24.985001 | 0 |
| 4 | 2015-06-08 | 24.520000 | 24.520000 | 24.520000 | 24.520000 | 24.520000 | 400 |
| 5 | 2015-06-09 | 24.520000 | 24.520000 | 24.520000 | 24.520000 | 24.520000 | 0 |
| 6 | 2015-06-10 | 24.520000 | 24.520000 | 24.520000 | 24.520000 | 24.520000 | 0 |
| 7 | 2015-06-11 | 24.700001 | 24.795000 | 24.700001 | 24.770000 | 24.770000 | 6900 |
| 8 | 2015-06-12 | 24.600000 | 24.600000 | 24.455999 | 24.480000 | 24.480000 | 13000 |
| 9 | 2015-06-15 | 24.480000 | 24.480000 | 24.480000 | 24.480000 | 24.480000 | 0 |
| 10 | 2015-06-16 | 24.480000 | 24.480000 | 24.480000 | 24.480000 | 24.480000 | 0 |
| 11 | 2015-06-17 | 24.480000 | 24.480000 | 24.480000 | 24.480000 | 24.480000 | 0 |
| 12 | 2015-06-18 | 24.480000 | 24.480000 | 24.480000 | 24.480000 | 24.480000 | 0 |
| 13 | 2015-06-19 | 24.480000 | 24.480000 | 24.480000 | 24.480000 | 24.480000 | 0 |
| 14 | 2015-06-22 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 100 |
| 15 | 2015-06-23 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 0 |
| 16 | 2015-06-24 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 0 |
| 17 | 2015-06-25 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 0 |
| 18 | 2015-06-26 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 0 |
| 19 | 2015-06-29 | 24.200001 | 24.200001 | 24.030001 | 24.030001 | 24.030001 | 200 |
| 20 | 2015-06-30 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 5100 |
| 21 | 2015-07-01 | 24.420000 | 24.420000 | 24.420000 | 24.420000 | 24.420000 | 1000 |
| 22 | 2015-07-02 | 24.420000 | 24.420000 | 24.420000 | 24.420000 | 24.420000 | 0 |
| 23 | 2015-07-06 | 24.180000 | 24.180000 | 23.980000 | 23.980000 | 23.980000 | 1500 |
| 24 | 2015-07-07 | 23.980000 | 23.980000 | 23.980000 | 23.980000 | 23.980000 | 0 |
| 25 | 2015-07-08 | 23.549999 | 23.549999 | 23.540001 | 23.549999 | 23.549999 | 7000 |
| 26 | 2015-07-09 | 23.549999 | 23.549999 | 23.549999 | 23.549999 | 23.549999 | 0 |
| 27 | 2015-07-10 | 23.549999 | 23.549999 | 23.549999 | 23.549999 | 23.549999 | 0 |
| 28 | 2015-07-13 | 24.620001 | 24.620001 | 24.490000 | 24.490000 | 24.490000 | 900 |
| 29 | 2015-07-14 | 24.490000 | 24.490000 | 24.490000 | 24.490000 | 24.490000 | 0 |
| 30 | 2015-07-15 | 24.490000 | 24.490000 | 24.490000 | 24.490000 | 24.490000 | 0 |
| 31 | 2015-07-16 | 24.490000 | 24.490000 | 24.490000 | 24.490000 | 24.490000 | 0 |
| 32 | 2015-07-17 | 24.490000 | 24.490000 | 24.490000 | 24.490000 | 24.490000 | 0 |
| 33 | 2015-07-20 | 24.490000 | 24.490000 | 24.490000 | 24.490000 | 24.490000 | 0 |
| 34 | 2015-07-21 | 24.840000 | 24.850000 | 24.840000 | 24.850000 | 24.850000 | 600 |
| 35 | 2015-07-22 | 24.850000 | 24.850000 | 24.850000 | 24.850000 | 24.850000 | 0 |
| 36 | 2015-07-23 | 24.850000 | 24.850000 | 24.850000 | 24.850000 | 24.850000 | 0 |
| 37 | 2015-07-24 | 24.260000 | 24.260000 | 24.260000 | 24.260000 | 24.260000 | 1500 |
| 38 | 2015-07-27 | 24.000000 | 24.000000 | 24.000000 | 24.000000 | 24.000000 | 100 |
| 39 | 2015-07-28 | 24.000000 | 24.000000 | 24.000000 | 24.000000 | 24.000000 | 0 |
| 40 | 2015-07-29 | 24.440001 | 24.440001 | 24.440001 | 24.440001 | 24.440001 | 100 |
| 41 | 2015-07-30 | 24.440001 | 24.440001 | 24.440001 | 24.440001 | 24.440001 | 0 |
| 42 | 2015-07-31 | 24.500000 | 24.500000 | 24.500000 | 24.500000 | 24.500000 | 1000 |
| 43 | 2015-08-03 | 24.500000 | 24.500000 | 24.500000 | 24.500000 | 24.500000 | 0 |
| 44 | 2015-08-04 | 24.500000 | 24.500000 | 24.500000 | 24.500000 | 24.500000 | 0 |
| 45 | 2015-08-05 | 24.759001 | 24.759001 | 24.715000 | 24.715000 | 24.715000 | 800 |
| 46 | 2015-08-06 | 24.625000 | 24.625000 | 24.625000 | 24.625000 | 24.625000 | 400 |
| 47 | 2015-08-07 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 213900 |
| 48 | 2015-08-10 | 24.820000 | 24.850000 | 24.820000 | 24.848000 | 24.848000 | 14000 |
| 49 | 2015-08-11 | 24.520000 | 24.530001 | 24.490000 | 24.517000 | 24.517000 | 700 |
| 50 | 2015-08-12 | 24.040001 | 24.190001 | 24.040001 | 24.190001 | 24.190001 | 4200 |
| 51 | 2015-08-13 | 24.190001 | 24.219999 | 24.190001 | 24.200001 | 24.200001 | 8000 |
| 52 | 2015-08-14 | 24.139999 | 24.195000 | 24.139999 | 24.190001 | 24.190001 | 5600 |
| 53 | 2015-08-17 | 24.139999 | 24.170000 | 24.139999 | 24.170000 | 24.170000 | 2300 |
| 54 | 2015-08-18 | 24.017000 | 24.017000 | 24.017000 | 24.017000 | 24.017000 | 200 |
| 55 | 2015-08-19 | 23.837999 | 23.837999 | 23.730000 | 23.730000 | 23.730000 | 1800 |
| 56 | 2015-08-20 | 23.440001 | 23.440001 | 23.440001 | 23.440001 | 23.440001 | 300 |
| 57 | 2015-08-21 | 22.920000 | 23.000000 | 22.629999 | 22.629999 | 22.629999 | 600 |
| 58 | 2015-08-24 | 21.010000 | 21.540001 | 21.010000 | 21.540001 | 21.540001 | 400 |
| 59 | 2015-08-25 | 22.190001 | 22.201000 | 21.990000 | 21.990000 | 21.990000 | 1300 |
| 60 | 2015-08-26 | 22.410000 | 22.410000 | 21.950001 | 21.950001 | 21.950001 | 900 |
| 61 | 2015-08-27 | 22.916000 | 22.916000 | 22.916000 | 22.916000 | 22.916000 | 300 |
| 62 | 2015-08-28 | 22.879999 | 22.879999 | 22.879999 | 22.879999 | 22.879999 | 100 |
| 63 | 2015-08-31 | 22.724001 | 22.724001 | 22.724001 | 22.724001 | 22.724001 | 100 |
| 64 | 2015-09-01 | 22.724001 | 22.724001 | 22.724001 | 22.724001 | 22.724001 | 0 |
| 65 | 2015-09-02 | 22.190001 | 22.190001 | 22.070000 | 22.100000 | 22.100000 | 135400 |
| 66 | 2015-09-03 | 22.410000 | 22.500000 | 22.270000 | 22.290001 | 22.290001 | 4200 |
| 67 | 2015-09-04 | 21.860001 | 21.860001 | 21.860001 | 21.860001 | 21.860001 | 200 |
| 68 | 2015-09-08 | 22.260000 | 22.260000 | 22.260000 | 22.260000 | 22.260000 | 100 |
| 69 | 2015-09-09 | 22.660000 | 22.660000 | 22.660000 | 22.660000 | 22.660000 | 100 |
| 70 | 2015-09-10 | 22.660000 | 22.660000 | 22.660000 | 22.660000 | 22.660000 | 0 |
| 71 | 2015-09-11 | 22.230000 | 22.233000 | 22.202000 | 22.202000 | 22.202000 | 400 |
| 72 | 2015-09-14 | 22.202000 | 22.202000 | 22.202000 | 22.202000 | 22.202000 | 0 |
| 73 | 2015-09-15 | 22.270000 | 22.270000 | 22.270000 | 22.270000 | 22.270000 | 100 |
| 74 | 2015-09-16 | 22.270000 | 22.270000 | 22.270000 | 22.270000 | 22.270000 | 0 |
| 75 | 2015-09-17 | 22.556999 | 22.750000 | 22.430000 | 22.480000 | 22.480000 | 1600 |
| 76 | 2015-09-18 | 22.170000 | 22.170000 | 22.056000 | 22.110001 | 22.110001 | 1100 |
| 77 | 2015-09-21 | 22.157000 | 22.157000 | 22.091999 | 22.139999 | 22.139999 | 1300 |
| 78 | 2015-09-22 | 22.139999 | 22.139999 | 22.139999 | 22.139999 | 22.139999 | 0 |
| 79 | 2015-09-23 | 21.750000 | 21.750000 | 21.624001 | 21.639999 | 21.639999 | 1600 |
| 80 | 2015-09-24 | 21.270000 | 21.270000 | 21.270000 | 21.270000 | 21.270000 | 100 |
| 81 | 2015-09-25 | 21.850000 | 21.850000 | 21.850000 | 21.850000 | 21.850000 | 100 |
| 82 | 2015-09-28 | 21.590000 | 21.590000 | 21.299999 | 21.299999 | 21.299999 | 500 |
| 83 | 2015-09-29 | 21.256001 | 21.256001 | 21.256001 | 21.256001 | 21.256001 | 200 |
| 84 | 2015-09-30 | 21.629999 | 21.629999 | 21.629999 | 21.629999 | 21.629999 | 100 |
| 85 | 2015-10-01 | 21.600000 | 21.600000 | 21.600000 | 21.600000 | 21.600000 | 200 |
| 86 | 2015-10-02 | 21.889999 | 21.889999 | 21.889999 | 21.889999 | 21.889999 | 100 |
| 87 | 2015-10-05 | 21.889999 | 21.889999 | 21.889999 | 21.889999 | 21.889999 | 0 |
| 88 | 2015-10-06 | 21.889999 | 21.889999 | 21.889999 | 21.889999 | 21.889999 | 0 |
| 89 | 2015-10-07 | 21.889999 | 21.889999 | 21.889999 | 21.889999 | 21.889999 | 0 |
| 90 | 2015-10-08 | 21.889999 | 21.889999 | 21.889999 | 21.889999 | 21.889999 | 0 |
| 91 | 2015-10-09 | 22.966000 | 22.966000 | 22.966000 | 22.966000 | 22.966000 | 100 |
| 92 | 2015-10-12 | 22.966000 | 22.966000 | 22.966000 | 22.966000 | 22.966000 | 0 |
| 93 | 2015-10-13 | 22.966000 | 22.966000 | 22.966000 | 22.966000 | 22.966000 | 0 |
| 94 | 2015-10-14 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 200 |
| 95 | 2015-10-15 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 0 |
| 96 | 2015-10-16 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 0 |
| 97 | 2015-10-19 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 0 |
| 98 | 2015-10-20 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 0 |
| 99 | 2015-10-21 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 0 |
| 100 | 2015-10-22 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 0 |
| 101 | 2015-10-23 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 0 |
| 102 | 2015-10-26 | 23.330000 | 23.506001 | 23.330000 | 23.500999 | 23.500999 | 172200 |
| 103 | 2015-10-27 | 23.500999 | 23.500999 | 23.500999 | 23.500999 | 23.500999 | 0 |
| 104 | 2015-10-28 | 23.500999 | 23.500999 | 23.500999 | 23.500999 | 23.500999 | 0 |
| 105 | 2015-10-29 | 23.219999 | 23.219999 | 23.219999 | 23.219999 | 23.219999 | 100 |
| 106 | 2015-10-30 | 23.219999 | 23.219999 | 23.219999 | 23.219999 | 23.219999 | 0 |
| 107 | 2015-11-02 | 23.235001 | 23.245001 | 23.235001 | 23.237000 | 23.237000 | 1300 |
| 108 | 2015-11-03 | 23.480000 | 23.480000 | 23.480000 | 23.480000 | 23.480000 | 100 |
| 109 | 2015-11-04 | 23.480000 | 23.480000 | 23.480000 | 23.480000 | 23.480000 | 0 |
| 110 | 2015-11-05 | 23.480000 | 23.480000 | 23.480000 | 23.480000 | 23.480000 | 0 |
| 111 | 2015-11-06 | 23.500000 | 23.500000 | 23.370001 | 23.417000 | 23.417000 | 500 |
| 112 | 2015-11-09 | 23.200001 | 23.200001 | 23.170000 | 23.170000 | 23.170000 | 200 |
| 113 | 2015-11-10 | 23.200001 | 23.209999 | 23.200001 | 23.200001 | 23.200001 | 4200 |
| 114 | 2015-11-11 | 23.200001 | 23.200001 | 23.200001 | 23.200001 | 23.200001 | 0 |
| 115 | 2015-11-12 | 23.090000 | 23.090000 | 23.040001 | 23.040001 | 23.040001 | 13600 |
| 116 | 2015-11-13 | 23.040001 | 23.040001 | 23.040001 | 23.040001 | 23.040001 | 0 |
| 117 | 2015-11-16 | 23.129999 | 23.129999 | 23.100000 | 23.110001 | 23.110001 | 11800 |
| 118 | 2015-11-17 | 23.270000 | 23.270000 | 23.270000 | 23.270000 | 23.270000 | 1000 |
| 119 | 2015-11-18 | 23.350000 | 23.350000 | 23.350000 | 23.350000 | 23.350000 | 300 |
| 120 | 2015-11-19 | 23.350000 | 23.350000 | 23.350000 | 23.350000 | 23.350000 | 0 |
| 121 | 2015-11-20 | 23.459999 | 23.459999 | 23.459999 | 23.459999 | 23.459999 | 3300 |
| 122 | 2015-11-23 | 23.459999 | 23.459999 | 23.459999 | 23.459999 | 23.459999 | 0 |
| 123 | 2015-11-24 | 23.139999 | 23.139999 | 23.139999 | 23.139999 | 23.139999 | 300 |
| 124 | 2015-11-25 | 23.350000 | 23.350000 | 23.346001 | 23.346001 | 23.346001 | 2400 |
| 125 | 2015-11-27 | 23.346001 | 23.346001 | 23.346001 | 23.346001 | 23.346001 | 0 |
| 126 | 2015-11-30 | 23.367001 | 23.367001 | 23.367001 | 23.367001 | 23.367001 | 400 |
| 127 | 2015-12-01 | 23.459999 | 23.459999 | 23.430000 | 23.430000 | 23.430000 | 700 |
| 128 | 2015-12-02 | 23.430000 | 23.430000 | 23.430000 | 23.430000 | 23.430000 | 0 |
| 129 | 2015-12-03 | 23.079000 | 23.080000 | 23.000000 | 23.000000 | 23.000000 | 2500 |
| 130 | 2015-12-04 | 23.000000 | 23.000000 | 23.000000 | 23.000000 | 23.000000 | 0 |
| 131 | 2015-12-07 | 22.879999 | 22.889999 | 22.870001 | 22.889999 | 22.889999 | 12400 |
| 132 | 2015-12-08 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 82600 |
| 133 | 2015-12-09 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 0 |
| 134 | 2015-12-10 | 22.400000 | 22.440001 | 22.400000 | 22.430000 | 22.430000 | 2200 |
| 135 | 2015-12-11 | 21.889999 | 21.889999 | 21.879999 | 21.879999 | 21.879999 | 1100 |
| 136 | 2015-12-14 | 21.879999 | 21.879999 | 21.879999 | 21.879999 | 21.879999 | 0 |
| 137 | 2015-12-15 | 22.180000 | 22.180000 | 22.170000 | 22.170000 | 22.170000 | 5100 |
| 138 | 2015-12-16 | 22.400000 | 22.400000 | 22.389999 | 22.389999 | 22.389999 | 200 |
| 139 | 2015-12-17 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 600 |
| 140 | 2015-12-18 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 0 |
| 141 | 2015-12-21 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 0 |
| 142 | 2015-12-22 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 0 |
| 143 | 2015-12-23 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 0 |
| 144 | 2015-12-24 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 0 |
| 145 | 2015-12-28 | 22.299000 | 22.299999 | 22.295000 | 22.299999 | 22.299999 | 1700 |
| 146 | 2015-12-29 | 22.299999 | 22.299999 | 22.299999 | 22.299999 | 22.299999 | 0 |
| 147 | 2015-12-30 | 22.379999 | 22.379999 | 22.379999 | 22.379999 | 22.379999 | 1000 |
| 148 | 2015-12-31 | 22.379999 | 22.379999 | 22.379999 | 22.379999 | 22.379999 | 0 |
| 149 | 2016-01-04 | 21.809999 | 21.809999 | 21.809999 | 21.809999 | 21.809999 | 100 |
| 150 | 2016-01-05 | 21.840000 | 21.840000 | 21.840000 | 21.840000 | 21.840000 | 300 |
| 151 | 2016-01-06 | 21.840000 | 21.840000 | 21.840000 | 21.840000 | 21.840000 | 0 |
| 152 | 2016-01-07 | 21.840000 | 21.840000 | 21.840000 | 21.840000 | 21.840000 | 0 |
| 153 | 2016-01-08 | 21.000000 | 21.000000 | 20.820000 | 20.820000 | 20.820000 | 400 |
| 154 | 2016-01-11 | 21.030001 | 21.030001 | 20.940001 | 20.940001 | 20.940001 | 400 |
| 155 | 2016-01-12 | 21.040001 | 21.040001 | 21.040001 | 21.040001 | 21.040001 | 1000 |
| 156 | 2016-01-13 | 20.750000 | 20.760000 | 20.750000 | 20.750000 | 20.750000 | 2100 |
| 157 | 2016-01-14 | 20.752001 | 20.752001 | 20.752001 | 20.752001 | 20.752001 | 100 |
| 158 | 2016-01-15 | 20.752001 | 20.752001 | 20.752001 | 20.752001 | 20.752001 | 0 |
| 159 | 2016-01-19 | 20.752001 | 20.752001 | 20.752001 | 20.752001 | 20.752001 | 0 |
| 160 | 2016-01-20 | 20.752001 | 20.752001 | 20.752001 | 20.752001 | 20.752001 | 0 |
| 161 | 2016-01-21 | 20.752001 | 20.752001 | 20.752001 | 20.752001 | 20.752001 | 0 |
| 162 | 2016-01-22 | 20.750000 | 20.799999 | 20.740000 | 20.750000 | 20.750000 | 500 |
| 163 | 2016-01-25 | 20.750000 | 20.750000 | 20.750000 | 20.750000 | 20.750000 | 0 |
| 164 | 2016-01-26 | 20.930000 | 20.930000 | 20.930000 | 20.930000 | 20.930000 | 1000 |
| 165 | 2016-01-27 | 20.770000 | 20.770000 | 20.770000 | 20.770000 | 20.770000 | 500 |
| 166 | 2016-01-28 | 20.770000 | 20.770000 | 20.770000 | 20.770000 | 20.770000 | 0 |
| 167 | 2016-01-29 | 21.309999 | 21.309999 | 21.309999 | 21.309999 | 21.309999 | 200 |
| 168 | 2016-02-01 | 21.320000 | 21.372000 | 21.320000 | 21.372000 | 21.372000 | 1100 |
| 169 | 2016-02-02 | 21.372000 | 21.372000 | 21.372000 | 21.372000 | 21.372000 | 0 |
| 170 | 2016-02-03 | 20.510000 | 20.510000 | 20.510000 | 20.510000 | 20.510000 | 400 |
| 171 | 2016-02-04 | 20.709999 | 20.709999 | 20.620001 | 20.620001 | 20.620001 | 1400 |
| 172 | 2016-02-05 | 20.540001 | 20.580000 | 20.510000 | 20.510000 | 20.510000 | 900 |
| 173 | 2016-02-08 | 20.510000 | 20.510000 | 20.510000 | 20.510000 | 20.510000 | 0 |
| 174 | 2016-02-09 | 20.510000 | 20.510000 | 20.510000 | 20.510000 | 20.510000 | 0 |
| 175 | 2016-02-10 | 19.850000 | 19.850000 | 19.620001 | 19.620001 | 19.620001 | 2000 |
| 176 | 2016-02-11 | 19.240000 | 19.250000 | 19.129999 | 19.250000 | 19.250000 | 1200 |
| 177 | 2016-02-12 | 19.660000 | 19.660000 | 19.660000 | 19.660000 | 19.660000 | 1500 |
| 178 | 2016-02-16 | 20.230000 | 20.280001 | 20.230000 | 20.280001 | 20.280001 | 400 |
| 179 | 2016-02-17 | 20.570000 | 20.740000 | 20.520000 | 20.707001 | 20.707001 | 89300 |
| 180 | 2016-02-18 | 20.629999 | 20.629999 | 20.622999 | 20.622999 | 20.622999 | 1200 |
| 181 | 2016-02-19 | 20.622999 | 20.622999 | 20.622999 | 20.622999 | 20.622999 | 0 |
| 182 | 2016-02-22 | 20.799999 | 20.799999 | 20.799999 | 20.799999 | 20.799999 | 800 |
| 183 | 2016-02-23 | 20.440001 | 20.440001 | 20.440001 | 20.440001 | 20.440001 | 1000 |
| 184 | 2016-02-24 | 20.049999 | 20.170000 | 19.990000 | 20.160000 | 20.160000 | 1700 |
| 185 | 2016-02-25 | 20.520000 | 20.650000 | 20.400000 | 20.650000 | 20.650000 | 10200 |
| 186 | 2016-02-26 | 20.650000 | 20.650000 | 20.650000 | 20.650000 | 20.650000 | 0 |
| 187 | 2016-02-29 | 20.650000 | 20.650000 | 20.650000 | 20.650000 | 20.650000 | 0 |
| 188 | 2016-03-01 | 20.650000 | 20.650000 | 20.650000 | 20.650000 | 20.650000 | 0 |
| 189 | 2016-03-02 | 21.180000 | 21.180000 | 21.180000 | 21.180000 | 21.180000 | 1000 |
| 190 | 2016-03-03 | 21.290001 | 21.400000 | 21.290001 | 21.350000 | 21.350000 | 1700 |
| 191 | 2016-03-04 | 21.507000 | 21.507000 | 21.480000 | 21.499001 | 21.499001 | 900 |
| 192 | 2016-03-07 | 21.499001 | 21.499001 | 21.499001 | 21.499001 | 21.499001 | 0 |
| 193 | 2016-03-08 | 21.499001 | 21.499001 | 21.499001 | 21.499001 | 21.499001 | 0 |
| 194 | 2016-03-09 | 21.499001 | 21.499001 | 21.499001 | 21.499001 | 21.499001 | 0 |
| 195 | 2016-03-10 | 21.160000 | 21.209999 | 21.160000 | 21.160000 | 21.160000 | 1400 |
| 196 | 2016-03-11 | 21.559999 | 21.639999 | 21.549999 | 21.639999 | 21.639999 | 4400 |
| 197 | 2016-03-14 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 198 | 2016-03-15 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 199 | 2016-03-16 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 200 | 2016-03-17 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 201 | 2016-03-18 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 202 | 2016-03-21 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 203 | 2016-03-22 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 204 | 2016-03-23 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 205 | 2016-03-24 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 206 | 2016-03-28 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 207 | 2016-03-29 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 208 | 2016-03-30 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 209 | 2016-03-31 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 21.639999 | 0 |
| 210 | 2016-04-01 | 21.033001 | 21.033001 | 21.033001 | 21.033001 | 21.033001 | 500 |
| 211 | 2016-04-04 | 21.033001 | 21.033001 | 21.033001 | 21.033001 | 21.033001 | 0 |
| 212 | 2016-04-05 | 21.033001 | 21.033001 | 21.033001 | 21.033001 | 21.033001 | 0 |
| 213 | 2016-04-06 | 20.856001 | 20.860001 | 20.856001 | 20.858999 | 20.858999 | 1600 |
| 214 | 2016-04-07 | 20.858999 | 20.858999 | 20.858999 | 20.858999 | 20.858999 | 0 |
| 215 | 2016-04-08 | 20.993000 | 20.993000 | 20.993000 | 20.993000 | 20.993000 | 400 |
| 216 | 2016-04-11 | 20.993000 | 20.993000 | 20.993000 | 20.993000 | 20.993000 | 0 |
| 217 | 2016-04-12 | 21.233000 | 21.254000 | 21.233000 | 21.254000 | 21.254000 | 1000 |
| 218 | 2016-04-13 | 21.254000 | 21.254000 | 21.254000 | 21.254000 | 21.254000 | 0 |
| 219 | 2016-04-14 | 21.959999 | 21.959999 | 21.954000 | 21.954000 | 21.954000 | 200 |
| 220 | 2016-04-15 | 21.795000 | 21.813999 | 21.790001 | 21.813999 | 21.813999 | 1800 |
| 221 | 2016-04-18 | 21.915001 | 21.915001 | 21.915001 | 21.915001 | 21.915001 | 100 |
| 222 | 2016-04-19 | 22.209999 | 22.209999 | 22.209999 | 22.209999 | 22.209999 | 100 |
| 223 | 2016-04-20 | 22.209999 | 22.209999 | 22.209999 | 22.209999 | 22.209999 | 0 |
| 224 | 2016-04-21 | 22.219999 | 22.219999 | 22.219999 | 22.219999 | 22.219999 | 100 |
| 225 | 2016-04-22 | 22.219999 | 22.219999 | 22.219999 | 22.219999 | 22.219999 | 0 |
| 226 | 2016-04-25 | 22.129999 | 22.129999 | 22.129999 | 22.129999 | 22.129999 | 100 |
| 227 | 2016-04-26 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 400 |
| 228 | 2016-04-27 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 229 | 2016-04-28 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 230 | 2016-04-29 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 231 | 2016-05-02 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 232 | 2016-05-03 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 233 | 2016-05-04 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 234 | 2016-05-05 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 235 | 2016-05-06 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 236 | 2016-05-09 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 237 | 2016-05-10 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 238 | 2016-05-11 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 239 | 2016-05-12 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 240 | 2016-05-13 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 241 | 2016-05-16 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 242 | 2016-05-17 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 243 | 2016-05-18 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 244 | 2016-05-19 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 245 | 2016-05-20 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 246 | 2016-05-23 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 22.136999 | 0 |
| 247 | 2016-05-24 | 21.549999 | 21.549999 | 21.549999 | 21.549999 | 21.549999 | 1500 |
| 248 | 2016-05-25 | 21.549999 | 21.549999 | 21.549999 | 21.549999 | 21.549999 | 0 |
| 249 | 2016-05-26 | 21.940001 | 21.969999 | 21.830000 | 21.830000 | 21.830000 | 11300 |
| 250 | 2016-05-27 | 22.000000 | 22.000000 | 21.900000 | 21.900000 | 21.900000 | 34000 |
| 251 | 2016-05-31 | 21.900000 | 21.900000 | 21.900000 | 21.900000 | 21.900000 | 0 |
| 252 | 2016-06-01 | 21.900000 | 21.900000 | 21.900000 | 21.900000 | 21.900000 | 0 |
| 253 | 2016-06-02 | 21.909000 | 21.909000 | 21.909000 | 21.909000 | 21.909000 | 100 |
| 254 | 2016-06-03 | 21.909000 | 21.909000 | 21.909000 | 21.909000 | 21.909000 | 0 |
| 255 | 2016-06-06 | 21.945000 | 21.959999 | 21.910000 | 21.910000 | 21.910000 | 1200 |
| 256 | 2016-06-07 | 22.070000 | 22.090000 | 22.070000 | 22.090000 | 22.090000 | 700 |
| 257 | 2016-06-08 | 22.090000 | 22.090000 | 22.090000 | 22.090000 | 22.090000 | 0 |
| 258 | 2016-06-09 | 22.090000 | 22.090000 | 22.090000 | 22.090000 | 22.090000 | 0 |
| 259 | 2016-06-10 | 22.090000 | 22.090000 | 22.090000 | 22.090000 | 22.090000 | 0 |
| 260 | 2016-06-13 | 21.020000 | 21.020000 | 20.990000 | 20.990000 | 20.990000 | 700 |
| 261 | 2016-06-14 | 20.990000 | 20.990000 | 20.990000 | 20.990000 | 20.990000 | 0 |
| 262 | 2016-06-15 | 20.990000 | 20.990000 | 20.990000 | 20.990000 | 20.990000 | 0 |
| 263 | 2016-06-16 | 20.990000 | 20.990000 | 20.990000 | 20.990000 | 20.990000 | 0 |
| 264 | 2016-06-17 | 20.990000 | 20.990000 | 20.990000 | 20.990000 | 20.990000 | 0 |
| 265 | 2016-06-20 | 21.370001 | 21.370001 | 21.270000 | 21.270000 | 21.270000 | 600 |
| 266 | 2016-06-21 | 21.520000 | 21.520000 | 21.520000 | 21.520000 | 21.520000 | 500 |
| 267 | 2016-06-22 | 21.379999 | 21.396000 | 21.370001 | 21.396000 | 21.396000 | 2600 |
| 268 | 2016-06-23 | 21.396000 | 21.396000 | 21.396000 | 21.396000 | 21.396000 | 0 |
| 269 | 2016-06-24 | 21.396000 | 21.396000 | 21.396000 | 21.396000 | 21.396000 | 0 |
| 270 | 2016-06-27 | 21.396000 | 21.396000 | 21.396000 | 21.396000 | 21.396000 | 0 |
| 271 | 2016-06-28 | 20.889999 | 20.889999 | 20.889999 | 20.889999 | 20.889999 | 1600 |
| 272 | 2016-06-29 | 20.889999 | 20.889999 | 20.889999 | 20.889999 | 20.889999 | 0 |
| 273 | 2016-06-30 | 20.889999 | 20.889999 | 20.889999 | 20.889999 | 20.889999 | 0 |
| 274 | 2016-07-01 | 21.566000 | 21.566000 | 21.566000 | 21.566000 | 21.566000 | 100 |
| 275 | 2016-07-05 | 21.330000 | 21.330000 | 21.268999 | 21.268999 | 21.268999 | 2500 |
| 276 | 2016-07-06 | 21.268999 | 21.268999 | 21.268999 | 21.268999 | 21.268999 | 0 |
| 277 | 2016-07-07 | 21.268999 | 21.268999 | 21.268999 | 21.268999 | 21.268999 | 0 |
| 278 | 2016-07-08 | 21.268999 | 21.268999 | 21.268999 | 21.268999 | 21.268999 | 0 |
| 279 | 2016-07-11 | 21.790001 | 21.860001 | 21.790001 | 21.860001 | 21.860001 | 1300 |
| 280 | 2016-07-12 | 22.070000 | 22.139999 | 22.070000 | 22.139999 | 22.139999 | 1200 |
| 281 | 2016-07-13 | 22.139999 | 22.139999 | 22.139999 | 22.139999 | 22.139999 | 0 |
| 282 | 2016-07-14 | 22.139999 | 22.139999 | 22.139999 | 22.139999 | 22.139999 | 0 |
| 283 | 2016-07-15 | 22.150000 | 22.150000 | 22.150000 | 22.150000 | 22.150000 | 100 |
| 284 | 2016-07-18 | 22.150000 | 22.150000 | 22.150000 | 22.150000 | 22.150000 | 0 |
| 285 | 2016-07-19 | 22.150000 | 22.150000 | 22.150000 | 22.150000 | 22.150000 | 0 |
| 286 | 2016-07-20 | 22.150000 | 22.150000 | 22.150000 | 22.150000 | 22.150000 | 0 |
| 287 | 2016-07-21 | 22.128000 | 22.128000 | 22.128000 | 22.128000 | 22.128000 | 100 |
| 288 | 2016-07-22 | 22.250000 | 22.250000 | 22.250000 | 22.250000 | 22.250000 | 100 |
| 289 | 2016-07-25 | 22.250000 | 22.250000 | 22.250000 | 22.250000 | 22.250000 | 0 |
| 290 | 2016-07-26 | 22.250000 | 22.250000 | 22.250000 | 22.250000 | 22.250000 | 0 |
| 291 | 2016-07-27 | 22.250000 | 22.250000 | 22.250000 | 22.250000 | 22.250000 | 0 |
| 292 | 2016-07-28 | 22.250000 | 22.250000 | 22.250000 | 22.250000 | 22.250000 | 0 |
| 293 | 2016-07-29 | 22.170000 | 22.209999 | 22.139999 | 22.209999 | 22.209999 | 11000 |
| 294 | 2016-08-01 | 22.180000 | 22.180000 | 22.180000 | 22.180000 | 22.180000 | 300 |
| 295 | 2016-08-02 | 21.930000 | 21.930000 | 21.930000 | 21.930000 | 21.930000 | 1000 |
| 296 | 2016-08-03 | 21.719999 | 21.780001 | 21.719999 | 21.780001 | 21.780001 | 500 |
| 297 | 2016-08-04 | 21.780001 | 21.780001 | 21.780001 | 21.780001 | 21.780001 | 0 |
| 298 | 2016-08-05 | 21.780001 | 21.780001 | 21.780001 | 21.780001 | 21.780001 | 0 |
| 299 | 2016-08-08 | 21.780001 | 21.780001 | 21.780001 | 21.780001 | 21.780001 | 0 |
| 300 | 2016-08-09 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 1300 |
| 301 | 2016-08-10 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 0 |
| 302 | 2016-08-11 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 0 |
| 303 | 2016-08-12 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 0 |
| 304 | 2016-08-15 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 0 |
| 305 | 2016-08-16 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 0 |
| 306 | 2016-08-17 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 0 |
| 307 | 2016-08-18 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 0 |
| 308 | 2016-08-19 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 0 |
| 309 | 2016-08-22 | 22.320000 | 22.320000 | 22.320000 | 22.320000 | 22.320000 | 100 |
| 310 | 2016-08-23 | 22.506001 | 22.506001 | 22.437000 | 22.437000 | 22.437000 | 700 |
| 311 | 2016-08-24 | 22.437000 | 22.437000 | 22.437000 | 22.437000 | 22.437000 | 0 |
| 312 | 2016-08-25 | 22.437000 | 22.437000 | 22.437000 | 22.437000 | 22.437000 | 0 |
| 313 | 2016-08-26 | 22.437000 | 22.437000 | 22.437000 | 22.437000 | 22.437000 | 0 |
| 314 | 2016-08-29 | 22.437000 | 22.437000 | 22.437000 | 22.437000 | 22.437000 | 0 |
| 315 | 2016-08-30 | 22.437000 | 22.437000 | 22.437000 | 22.437000 | 22.437000 | 0 |
| 316 | 2016-08-31 | 22.437000 | 22.437000 | 22.437000 | 22.437000 | 22.437000 | 0 |
| 317 | 2016-09-01 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 100 |
| 318 | 2016-09-02 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 0 |
| 319 | 2016-09-06 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 0 |
| 320 | 2016-09-07 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 0 |
| 321 | 2016-09-08 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 0 |
| 322 | 2016-09-09 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 0 |
| 323 | 2016-09-12 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 0 |
| 324 | 2016-09-13 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 0 |
| 325 | 2016-09-14 | 22.100000 | 22.106001 | 22.100000 | 22.106001 | 22.106001 | 300 |
| 326 | 2016-09-15 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 0 |
| 327 | 2016-09-16 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 0 |
| 328 | 2016-09-19 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 0 |
| 329 | 2016-09-20 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 0 |
| 330 | 2016-09-21 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 0 |
| 331 | 2016-09-22 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 0 |
| 332 | 2016-09-23 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 0 |
| 333 | 2016-09-26 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 0 |
| 334 | 2016-09-27 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 0 |
| 335 | 2016-09-28 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 0 |
| 336 | 2016-09-29 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 22.106001 | 0 |
| 337 | 2016-09-30 | 22.340000 | 22.459999 | 22.340000 | 22.459999 | 22.459999 | 1000 |
| 338 | 2016-10-03 | 22.459999 | 22.459999 | 22.459999 | 22.459999 | 22.459999 | 0 |
| 339 | 2016-10-04 | 22.459999 | 22.459999 | 22.459999 | 22.459999 | 22.459999 | 0 |
| 340 | 2016-10-05 | 22.459999 | 22.459999 | 22.459999 | 22.459999 | 22.459999 | 0 |
| 341 | 2016-10-06 | 22.459999 | 22.459999 | 22.459999 | 22.459999 | 22.459999 | 0 |
| 342 | 2016-10-07 | 22.459999 | 22.459999 | 22.459999 | 22.459999 | 22.459999 | 0 |
| 343 | 2016-10-10 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 200 |
| 344 | 2016-10-11 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 0 |
| 345 | 2016-10-12 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 0 |
| 346 | 2016-10-13 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 0 |
| 347 | 2016-10-14 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 0 |
| 348 | 2016-10-17 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 0 |
| 349 | 2016-10-18 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 0 |
| 350 | 2016-10-19 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 0 |
| 351 | 2016-10-20 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 0 |
| 352 | 2016-10-21 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 0 |
| 353 | 2016-10-24 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 100 |
| 354 | 2016-10-25 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 0 |
| 355 | 2016-10-26 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 0 |
| 356 | 2016-10-27 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 0 |
| 357 | 2016-10-28 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 0 |
| 358 | 2016-10-31 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 0 |
| 359 | 2016-11-01 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 0 |
| 360 | 2016-11-02 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 0 |
| 361 | 2016-11-03 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 0 |
| 362 | 2016-11-04 | 21.906000 | 21.906000 | 21.906000 | 21.906000 | 21.906000 | 100 |
| 363 | 2016-11-07 | 21.906000 | 21.906000 | 21.906000 | 21.906000 | 21.906000 | 0 |
| 364 | 2016-11-08 | 21.906000 | 21.906000 | 21.906000 | 21.906000 | 21.906000 | 0 |
| 365 | 2016-11-09 | 21.906000 | 21.906000 | 21.906000 | 21.906000 | 21.906000 | 0 |
| 366 | 2016-11-10 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 1000 |
| 367 | 2016-11-11 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 0 |
| 368 | 2016-11-14 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 0 |
| 369 | 2016-11-15 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 0 |
| 370 | 2016-11-16 | 22.430000 | 22.430000 | 22.420000 | 22.420000 | 22.420000 | 600 |
| 371 | 2016-11-17 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 372 | 2016-11-18 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 373 | 2016-11-21 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 374 | 2016-11-22 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 375 | 2016-11-23 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 376 | 2016-11-25 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 377 | 2016-11-28 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 378 | 2016-11-29 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 379 | 2016-11-30 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 380 | 2016-12-01 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 381 | 2016-12-02 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 382 | 2016-12-05 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 383 | 2016-12-06 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 0 |
| 384 | 2016-12-07 | 23.240000 | 23.371000 | 23.230000 | 23.371000 | 23.371000 | 6800 |
| 385 | 2016-12-08 | 23.371000 | 23.371000 | 23.371000 | 23.371000 | 23.371000 | 0 |
| 386 | 2016-12-09 | 23.684000 | 23.684000 | 23.684000 | 23.684000 | 23.684000 | 500 |
| 387 | 2016-12-12 | 23.684000 | 23.684000 | 23.684000 | 23.684000 | 23.684000 | 0 |
| 388 | 2016-12-13 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 100 |
| 389 | 2016-12-14 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 0 |
| 390 | 2016-12-15 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 0 |
| 391 | 2016-12-16 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 0 |
| 392 | 2016-12-19 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 500 |
| 393 | 2016-12-20 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 0 |
| 394 | 2016-12-21 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 200 |
| 395 | 2016-12-22 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 0 |
| 396 | 2016-12-23 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 0 |
| 397 | 2016-12-27 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 0 |
| 398 | 2016-12-28 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 0 |
| 399 | 2016-12-29 | 23.610001 | 23.750000 | 23.610001 | 23.750000 | 23.750000 | 3000 |
| 400 | 2016-12-30 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 0 |
| 401 | 2017-01-03 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 0 |
| 402 | 2017-01-04 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 100 |
| 403 | 2017-01-05 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 0 |
| 404 | 2017-01-06 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 0 |
| 405 | 2017-01-09 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 0 |
| 406 | 2017-01-10 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 0 |
| 407 | 2017-01-11 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 0 |
| 408 | 2017-01-12 | 24.113001 | 24.113001 | 24.113001 | 24.113001 | 24.113001 | 100 |
| 409 | 2017-01-13 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 100 |
| 410 | 2017-01-17 | 24.030001 | 24.030001 | 23.900000 | 23.900000 | 23.900000 | 1800 |
| 411 | 2017-01-18 | 23.900000 | 23.900000 | 23.900000 | 23.900000 | 23.900000 | 0 |
| 412 | 2017-01-19 | 23.900000 | 23.900000 | 23.900000 | 23.900000 | 23.900000 | 0 |
| 413 | 2017-01-20 | 23.969999 | 23.969999 | 23.969999 | 23.969999 | 23.969999 | 100 |
| 414 | 2017-01-23 | 23.969999 | 23.969999 | 23.969999 | 23.969999 | 23.969999 | 0 |
| 415 | 2017-01-24 | 23.969999 | 23.969999 | 23.969999 | 23.969999 | 23.969999 | 0 |
| 416 | 2017-01-25 | 23.969999 | 23.969999 | 23.969999 | 23.969999 | 23.969999 | 0 |
| 417 | 2017-01-26 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 700 |
| 418 | 2017-01-27 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 0 |
| 419 | 2017-01-30 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 0 |
| 420 | 2017-01-31 | 23.719999 | 23.719999 | 23.719999 | 23.719999 | 23.719999 | 100 |
| 421 | 2017-02-01 | 23.979000 | 23.990000 | 23.879999 | 23.888000 | 23.888000 | 5600 |
| 422 | 2017-02-02 | 23.830000 | 23.830000 | 23.830000 | 23.830000 | 23.830000 | 200 |
| 423 | 2017-02-03 | 23.830000 | 23.830000 | 23.830000 | 23.830000 | 23.830000 | 0 |
| 424 | 2017-02-06 | 23.830000 | 23.830000 | 23.830000 | 23.830000 | 23.830000 | 0 |
| 425 | 2017-02-07 | 23.940001 | 23.940001 | 23.858000 | 23.858000 | 23.858000 | 1800 |
| 426 | 2017-02-08 | 23.858000 | 23.858000 | 23.858000 | 23.858000 | 23.858000 | 0 |
| 427 | 2017-02-09 | 23.969999 | 24.110001 | 23.969999 | 24.100000 | 24.100000 | 2400 |
| 428 | 2017-02-10 | 24.100000 | 24.100000 | 24.100000 | 24.100000 | 24.100000 | 0 |
| 429 | 2017-02-13 | 24.100000 | 24.100000 | 24.100000 | 24.100000 | 24.100000 | 0 |
| 430 | 2017-02-14 | 24.100000 | 24.100000 | 24.100000 | 24.100000 | 24.100000 | 0 |
| 431 | 2017-02-15 | 24.389000 | 24.399000 | 24.389000 | 24.399000 | 24.399000 | 1700 |
| 432 | 2017-02-16 | 24.350000 | 24.350000 | 24.350000 | 24.350000 | 24.350000 | 900 |
| 433 | 2017-02-17 | 24.350000 | 24.350000 | 24.350000 | 24.350000 | 24.350000 | 0 |
| 434 | 2017-02-21 | 24.480000 | 24.480000 | 24.430000 | 24.430000 | 24.430000 | 1700 |
| 435 | 2017-02-22 | 24.430000 | 24.430000 | 24.430000 | 24.430000 | 24.430000 | 0 |
| 436 | 2017-02-23 | 24.430000 | 24.430000 | 24.430000 | 24.430000 | 24.430000 | 0 |
| 437 | 2017-02-24 | 24.219999 | 24.280001 | 24.219999 | 24.280001 | 24.280001 | 1300 |
| 438 | 2017-02-27 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 0 |
| 439 | 2017-02-28 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 0 |
| 440 | 2017-03-01 | 24.500000 | 24.600000 | 24.500000 | 24.600000 | 24.600000 | 4100 |
| 441 | 2017-03-02 | 24.600000 | 24.600000 | 24.600000 | 24.600000 | 24.600000 | 0 |
| 442 | 2017-03-03 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 100 |
| 443 | 2017-03-06 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 0 |
| 444 | 2017-03-07 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 0 |
| 445 | 2017-03-08 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 0 |
| 446 | 2017-03-09 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 0 |
| 447 | 2017-03-10 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 0 |
| 448 | 2017-03-13 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 24.570000 | 0 |
| 449 | 2017-03-14 | 24.631001 | 24.631001 | 24.629999 | 24.629999 | 24.629999 | 200 |
| 450 | 2017-03-15 | 24.709000 | 24.709000 | 24.709000 | 24.709000 | 24.709000 | 1700 |
| 451 | 2017-03-16 | 24.709000 | 24.709000 | 24.709000 | 24.709000 | 24.709000 | 0 |
| 452 | 2017-03-17 | 24.709000 | 24.709000 | 24.709000 | 24.709000 | 24.709000 | 0 |
| 453 | 2017-03-20 | 24.709000 | 24.709000 | 24.709000 | 24.709000 | 24.709000 | 0 |
| 454 | 2017-03-21 | 24.709000 | 24.709000 | 24.709000 | 24.709000 | 24.709000 | 0 |
| 455 | 2017-03-22 | 24.709000 | 24.709000 | 24.709000 | 24.709000 | 24.709000 | 0 |
| 456 | 2017-03-23 | 24.580000 | 24.690001 | 24.559999 | 24.629999 | 24.629999 | 1700 |
| 457 | 2017-03-24 | 24.629999 | 24.629999 | 24.629999 | 24.629999 | 24.629999 | 0 |
| 458 | 2017-03-27 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 100 |
| 459 | 2017-03-28 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 0 |
| 460 | 2017-03-29 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 0 |
| 461 | 2017-03-30 | 24.730000 | 24.730000 | 24.730000 | 24.730000 | 24.730000 | 200 |
| 462 | 2017-03-31 | 24.610001 | 24.610001 | 24.610001 | 24.610001 | 24.610001 | 100 |
| 463 | 2017-04-03 | 24.559000 | 24.600000 | 24.549999 | 24.600000 | 24.600000 | 4400 |
| 464 | 2017-04-04 | 24.600000 | 24.600000 | 24.600000 | 24.600000 | 24.600000 | 0 |
| 465 | 2017-04-05 | 24.600000 | 24.600000 | 24.600000 | 24.600000 | 24.600000 | 0 |
| 466 | 2017-04-06 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 100 |
| 467 | 2017-04-07 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 0 |
| 468 | 2017-04-10 | 24.600000 | 24.600000 | 24.600000 | 24.600000 | 24.600000 | 600 |
| 469 | 2017-04-11 | 24.600000 | 24.600000 | 24.459999 | 24.580000 | 24.580000 | 1800 |
| 470 | 2017-04-12 | 24.580000 | 24.580000 | 24.580000 | 24.580000 | 24.580000 | 0 |
| 471 | 2017-04-13 | 24.580000 | 24.580000 | 24.580000 | 24.580000 | 24.580000 | 0 |
| 472 | 2017-04-17 | 24.368999 | 24.368999 | 24.368999 | 24.368999 | 24.368999 | 1700 |
| 473 | 2017-04-18 | 24.368999 | 24.368999 | 24.368999 | 24.368999 | 24.368999 | 0 |
| 474 | 2017-04-19 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 300 |
| 475 | 2017-04-20 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 0 |
| 476 | 2017-04-21 | 24.287001 | 24.309999 | 24.287001 | 24.290001 | 24.290001 | 700 |
| 477 | 2017-04-24 | 24.719999 | 24.719999 | 24.719999 | 24.719999 | 24.719999 | 100 |
| 478 | 2017-04-25 | 24.910000 | 24.969999 | 24.910000 | 24.959999 | 24.959999 | 1700 |
| 479 | 2017-04-26 | 24.990000 | 24.990000 | 24.990000 | 24.990000 | 24.990000 | 100 |
| 480 | 2017-04-27 | 24.990000 | 24.990000 | 24.990000 | 24.990000 | 24.990000 | 0 |
| 481 | 2017-04-28 | 24.889999 | 24.889999 | 24.879999 | 24.879999 | 24.879999 | 800 |
| 482 | 2017-05-01 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 0 |
| 483 | 2017-05-02 | 25.075001 | 25.075001 | 25.075001 | 25.075001 | 25.075001 | 100 |
| 484 | 2017-05-03 | 25.020000 | 25.030001 | 25.020000 | 25.030001 | 25.030001 | 200 |
| 485 | 2017-05-04 | 25.129999 | 25.129999 | 25.129999 | 25.129999 | 25.129999 | 100 |
| 486 | 2017-05-05 | 25.340000 | 25.340000 | 25.340000 | 25.340000 | 25.340000 | 100 |
| 487 | 2017-05-08 | 25.340000 | 25.340000 | 25.340000 | 25.340000 | 25.340000 | 0 |
| 488 | 2017-05-09 | 25.340000 | 25.340000 | 25.340000 | 25.340000 | 25.340000 | 0 |
| 489 | 2017-05-10 | 25.340000 | 25.340000 | 25.340000 | 25.340000 | 25.340000 | 0 |
| 490 | 2017-05-11 | 25.400000 | 25.400000 | 25.400000 | 25.400000 | 25.400000 | 100 |
| 491 | 2017-05-12 | 25.440001 | 25.440001 | 25.440001 | 25.440001 | 25.440001 | 100 |
| 492 | 2017-05-15 | 25.539000 | 25.539000 | 25.539000 | 25.539000 | 25.539000 | 1600 |
| 493 | 2017-05-16 | 25.539000 | 25.539000 | 25.539000 | 25.539000 | 25.539000 | 0 |
| 494 | 2017-05-17 | 25.260000 | 25.260000 | 25.129999 | 25.129999 | 25.129999 | 400 |
| 495 | 2017-05-18 | 25.020000 | 25.020000 | 25.020000 | 25.020000 | 25.020000 | 100 |
| 496 | 2017-05-19 | 25.020000 | 25.020000 | 25.020000 | 25.020000 | 25.020000 | 0 |
| 497 | 2017-05-22 | 25.020000 | 25.020000 | 25.020000 | 25.020000 | 25.020000 | 0 |
| 498 | 2017-05-23 | 25.420000 | 25.459999 | 25.400000 | 25.450001 | 25.450001 | 1600 |
| 499 | 2017-05-24 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 0 |
| 500 | 2017-05-25 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 0 |
| 501 | 2017-05-26 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 0 |
| 502 | 2017-05-30 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 0 |
| 503 | 2017-05-31 | 25.410000 | 25.410000 | 25.330000 | 25.330000 | 25.330000 | 700 |
| 504 | 2017-06-01 | 25.510000 | 25.510000 | 25.510000 | 25.510000 | 25.510000 | 1700 |
| 505 | 2017-06-02 | 25.510000 | 25.510000 | 25.510000 | 25.510000 | 25.510000 | 0 |
| 506 | 2017-06-05 | 25.510000 | 25.510000 | 25.510000 | 25.510000 | 25.510000 | 0 |
| 507 | 2017-06-06 | 25.510000 | 25.510000 | 25.510000 | 25.510000 | 25.510000 | 0 |
| 508 | 2017-06-07 | 25.510000 | 25.510000 | 25.510000 | 25.510000 | 25.510000 | 0 |
| 509 | 2017-06-08 | 25.350000 | 25.365000 | 25.350000 | 25.365000 | 25.365000 | 200 |
| 510 | 2017-06-09 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 1000 |
| 511 | 2017-06-12 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 0 |
| 512 | 2017-06-13 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 0 |
| 513 | 2017-06-14 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 0 |
| 514 | 2017-06-15 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 0 |
| 515 | 2017-06-16 | 25.340000 | 25.410000 | 25.340000 | 25.410000 | 25.410000 | 3400 |
| 516 | 2017-06-19 | 25.410000 | 25.410000 | 25.410000 | 25.410000 | 25.410000 | 0 |
| 517 | 2017-06-20 | 25.445000 | 25.445000 | 25.445000 | 25.445000 | 25.445000 | 100 |
| 518 | 2017-06-21 | 25.445000 | 25.445000 | 25.445000 | 25.445000 | 25.445000 | 0 |
| 519 | 2017-06-22 | 25.445000 | 25.445000 | 25.445000 | 25.445000 | 25.445000 | 0 |
| 520 | 2017-06-23 | 25.420000 | 25.430000 | 25.413000 | 25.430000 | 25.430000 | 1600 |
| 521 | 2017-06-26 | 25.490000 | 25.570000 | 25.490000 | 25.520000 | 25.520000 | 1800 |
| 522 | 2017-06-27 | 25.520000 | 25.520000 | 25.520000 | 25.520000 | 25.520000 | 0 |
| 523 | 2017-06-28 | 25.520000 | 25.520000 | 25.520000 | 25.520000 | 25.520000 | 0 |
| 524 | 2017-06-29 | 25.520000 | 25.520000 | 25.520000 | 25.520000 | 25.520000 | 0 |
| 525 | 2017-06-30 | 25.520000 | 25.520000 | 25.520000 | 25.520000 | 25.520000 | 0 |
| 526 | 2017-07-03 | 25.410000 | 25.410000 | 25.379999 | 25.379999 | 25.379999 | 900 |
| 527 | 2017-07-05 | 25.379999 | 25.379999 | 25.379999 | 25.379999 | 25.379999 | 0 |
| 528 | 2017-07-06 | 25.379999 | 25.379999 | 25.379999 | 25.379999 | 25.379999 | 0 |
| 529 | 2017-07-07 | 25.174999 | 25.174999 | 25.174999 | 25.174999 | 25.174999 | 400 |
| 530 | 2017-07-10 | 25.360001 | 25.360001 | 25.302000 | 25.302000 | 25.302000 | 3400 |
| 531 | 2017-07-11 | 25.302000 | 25.302000 | 25.302000 | 25.302000 | 25.302000 | 0 |
| 532 | 2017-07-12 | 25.549999 | 25.600000 | 25.549999 | 25.576000 | 25.576000 | 900 |
| 533 | 2017-07-13 | 25.576000 | 25.576000 | 25.576000 | 25.576000 | 25.576000 | 0 |
| 534 | 2017-07-14 | 25.591999 | 25.629999 | 25.591999 | 25.629999 | 25.629999 | 2500 |
| 535 | 2017-07-17 | 25.620001 | 25.620001 | 25.584000 | 25.590000 | 25.590000 | 2900 |
| 536 | 2017-07-18 | 25.590000 | 25.590000 | 25.590000 | 25.590000 | 25.590000 | 0 |
| 537 | 2017-07-19 | 25.570000 | 25.629000 | 25.570000 | 25.629000 | 25.629000 | 1100 |
| 538 | 2017-07-20 | 25.629000 | 25.629000 | 25.629000 | 25.629000 | 25.629000 | 0 |
| 539 | 2017-07-21 | 25.459999 | 25.459999 | 25.459999 | 25.459999 | 25.459999 | 14000 |
| 540 | 2017-07-24 | 25.440001 | 25.459999 | 25.400000 | 25.450001 | 25.450001 | 6900 |
| 541 | 2017-07-25 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 0 |
| 542 | 2017-07-26 | 25.580000 | 25.639999 | 25.580000 | 25.600000 | 25.600000 | 3100 |
| 543 | 2017-07-27 | 25.549999 | 25.559999 | 25.514999 | 25.514999 | 25.514999 | 3200 |
| 544 | 2017-07-28 | 25.469999 | 25.469999 | 25.469000 | 25.469999 | 25.469999 | 1000 |
| 545 | 2017-07-31 | 25.490000 | 25.490000 | 25.469999 | 25.469999 | 25.469999 | 200 |
| 546 | 2017-08-01 | 25.559999 | 25.639999 | 25.559999 | 25.639999 | 25.639999 | 1200 |
| 547 | 2017-08-02 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 100 |
| 548 | 2017-08-03 | 25.650000 | 25.670000 | 25.650000 | 25.650000 | 25.650000 | 1200 |
| 549 | 2017-08-04 | 25.650000 | 25.650000 | 25.650000 | 25.650000 | 25.650000 | 0 |
| 550 | 2017-08-07 | 25.650000 | 25.650000 | 25.650000 | 25.650000 | 25.650000 | 0 |
| 551 | 2017-08-08 | 25.735001 | 25.740000 | 25.735001 | 25.740000 | 25.740000 | 400 |
| 552 | 2017-08-09 | 25.740000 | 25.740000 | 25.740000 | 25.740000 | 25.740000 | 0 |
| 553 | 2017-08-10 | 25.490000 | 25.490000 | 25.490000 | 25.490000 | 25.490000 | 100 |
| 554 | 2017-08-11 | 25.490000 | 25.490000 | 25.490000 | 25.490000 | 25.490000 | 0 |
| 555 | 2017-08-14 | 25.413000 | 25.459999 | 25.413000 | 25.459999 | 25.459999 | 400 |
| 556 | 2017-08-15 | 25.492001 | 25.492001 | 25.474001 | 25.474001 | 25.474001 | 2900 |
| 557 | 2017-08-16 | 25.639999 | 25.639999 | 25.591000 | 25.591000 | 25.591000 | 3500 |
| 558 | 2017-08-17 | 25.340000 | 25.354000 | 25.340000 | 25.354000 | 25.354000 | 700 |
| 559 | 2017-08-18 | 25.260000 | 25.400000 | 25.260000 | 25.389999 | 25.389999 | 48700 |
| 560 | 2017-08-21 | 25.270000 | 25.320000 | 25.260000 | 25.280001 | 25.280001 | 700 |
| 561 | 2017-08-22 | 25.438000 | 25.530001 | 25.438000 | 25.530001 | 25.530001 | 2400 |
| 562 | 2017-08-23 | 25.420000 | 25.500000 | 25.420000 | 25.490000 | 25.490000 | 2200 |
| 563 | 2017-08-24 | 25.490000 | 25.490000 | 25.490000 | 25.490000 | 25.490000 | 0 |
| 564 | 2017-08-25 | 25.490000 | 25.490000 | 25.490000 | 25.490000 | 25.490000 | 0 |
| 565 | 2017-08-28 | 25.490000 | 25.490000 | 25.440001 | 25.440001 | 25.440001 | 2100 |
| 566 | 2017-08-29 | 25.156000 | 25.379999 | 25.156000 | 25.379999 | 25.379999 | 400 |
| 567 | 2017-08-30 | 25.469999 | 25.469999 | 25.440001 | 25.440001 | 25.440001 | 400 |
| 568 | 2017-08-31 | 25.580000 | 25.580000 | 25.552000 | 25.552000 | 25.552000 | 1900 |
| 569 | 2017-09-01 | 25.552000 | 25.552000 | 25.552000 | 25.552000 | 25.552000 | 0 |
| 570 | 2017-09-05 | 25.277000 | 25.299999 | 25.277000 | 25.299999 | 25.299999 | 1000 |
| 571 | 2017-09-06 | 25.393999 | 25.420000 | 25.393999 | 25.420000 | 25.420000 | 1000 |
| 572 | 2017-09-07 | 25.500000 | 25.500000 | 25.500000 | 25.500000 | 25.500000 | 1300 |
| 573 | 2017-09-08 | 25.450001 | 25.480000 | 25.420000 | 25.420000 | 25.420000 | 700 |
| 574 | 2017-09-11 | 25.663000 | 25.663000 | 25.663000 | 25.663000 | 25.663000 | 300 |
| 575 | 2017-09-12 | 25.663000 | 25.663000 | 25.663000 | 25.663000 | 25.663000 | 0 |
| 576 | 2017-09-13 | 25.820000 | 25.820000 | 25.790001 | 25.790001 | 25.790001 | 300 |
| 577 | 2017-09-14 | 25.790001 | 25.790001 | 25.790001 | 25.790001 | 25.790001 | 0 |
| 578 | 2017-09-15 | 25.732000 | 25.770000 | 25.732000 | 25.770000 | 25.770000 | 1800 |
| 579 | 2017-09-18 | 25.770000 | 25.770000 | 25.770000 | 25.770000 | 25.770000 | 0 |
| 580 | 2017-09-19 | 25.770000 | 25.770000 | 25.770000 | 25.770000 | 25.770000 | 0 |
| 581 | 2017-09-20 | 25.770000 | 25.770000 | 25.770000 | 25.770000 | 25.770000 | 0 |
| 582 | 2017-09-21 | 25.950001 | 25.973000 | 25.950001 | 25.950001 | 25.950001 | 700 |
| 583 | 2017-09-22 | 25.980000 | 26.000000 | 25.980000 | 26.000000 | 26.000000 | 1700 |
| 584 | 2017-09-25 | 25.993999 | 26.018999 | 25.948999 | 25.948999 | 25.948999 | 1500 |
| 585 | 2017-09-26 | 25.948999 | 25.948999 | 25.948999 | 25.948999 | 25.948999 | 0 |
| 586 | 2017-09-27 | 25.905001 | 25.905001 | 25.905001 | 25.905001 | 25.905001 | 100 |
| 587 | 2017-09-28 | 25.920000 | 25.969999 | 25.877001 | 25.969999 | 25.969999 | 1800 |
| 588 | 2017-09-29 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 0 |
| 589 | 2017-10-02 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 0 |
| 590 | 2017-10-03 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 0 |
| 591 | 2017-10-04 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 0 |
| 592 | 2017-10-05 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 0 |
| 593 | 2017-10-06 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 0 |
| 594 | 2017-10-09 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 0 |
| 595 | 2017-10-10 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 0 |
| 596 | 2017-10-11 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 0 |
| 597 | 2017-10-12 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 0 |
| 598 | 2017-10-13 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 0 |
| 599 | 2017-10-16 | 26.549999 | 26.590000 | 26.549999 | 26.590000 | 26.590000 | 4100 |
| 600 | 2017-10-17 | 26.594999 | 26.604000 | 26.549999 | 26.580000 | 26.580000 | 4700 |
| 601 | 2017-10-18 | 26.639999 | 26.639999 | 26.629999 | 26.629999 | 26.629999 | 400 |
| 602 | 2017-10-19 | 26.530001 | 26.530001 | 26.530001 | 26.530001 | 26.530001 | 500 |
| 603 | 2017-10-20 | 26.530001 | 26.530001 | 26.530001 | 26.530001 | 26.530001 | 0 |
| 604 | 2017-10-23 | 26.530001 | 26.530001 | 26.530001 | 26.530001 | 26.530001 | 0 |
| 605 | 2017-10-24 | 26.530001 | 26.530001 | 26.530001 | 26.530001 | 26.530001 | 0 |
| 606 | 2017-10-25 | 26.650000 | 26.650000 | 26.450001 | 26.510000 | 26.510000 | 1900 |
| 607 | 2017-10-26 | 26.510000 | 26.510000 | 26.510000 | 26.510000 | 26.510000 | 0 |
| 608 | 2017-10-27 | 26.510000 | 26.510000 | 26.510000 | 26.510000 | 26.510000 | 0 |
| 609 | 2017-10-30 | 26.790001 | 26.790001 | 26.790001 | 26.790001 | 26.790001 | 15000 |
| 610 | 2017-10-31 | 26.790001 | 26.790001 | 26.790001 | 26.790001 | 26.790001 | 0 |
| 611 | 2017-11-01 | 27.024000 | 27.024000 | 27.024000 | 27.024000 | 27.024000 | 600 |
| 612 | 2017-11-02 | 27.024000 | 27.024000 | 27.024000 | 27.024000 | 27.024000 | 100 |
| 613 | 2017-11-03 | 27.024000 | 27.024000 | 27.024000 | 27.024000 | 27.024000 | 0 |
| 614 | 2017-11-06 | 27.024000 | 27.024000 | 27.024000 | 27.024000 | 27.024000 | 0 |
| 615 | 2017-11-07 | 27.065001 | 27.100000 | 27.020000 | 27.020000 | 27.020000 | 1700 |
| 616 | 2017-11-08 | 27.020000 | 27.020000 | 27.020000 | 27.020000 | 27.020000 | 0 |
| 617 | 2017-11-09 | 26.809999 | 26.809999 | 26.809999 | 26.809999 | 26.809999 | 400 |
| 618 | 2017-11-10 | 26.770000 | 26.770000 | 26.770000 | 26.770000 | 26.770000 | 200 |
| 619 | 2017-11-13 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 200 |
| 620 | 2017-11-14 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 0 |
| 621 | 2017-11-15 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 0 |
| 622 | 2017-11-16 | 26.559999 | 26.584000 | 26.559999 | 26.584000 | 26.584000 | 1700 |
| 623 | 2017-11-17 | 26.430000 | 26.430000 | 26.430000 | 26.430000 | 26.430000 | 400 |
| 624 | 2017-11-20 | 26.590000 | 26.590000 | 26.570000 | 26.570999 | 26.570999 | 3800 |
| 625 | 2017-11-21 | 26.719000 | 26.740000 | 26.671000 | 26.740000 | 26.740000 | 400 |
| 626 | 2017-11-22 | 26.650000 | 26.680000 | 26.606001 | 26.635000 | 26.635000 | 6100 |
| 627 | 2017-11-24 | 26.635000 | 26.635000 | 26.635000 | 26.635000 | 26.635000 | 100 |
| 628 | 2017-11-27 | 26.629999 | 26.629999 | 26.573999 | 26.573999 | 26.573999 | 2500 |
| 629 | 2017-11-28 | 26.680000 | 26.780001 | 26.680000 | 26.780001 | 26.780001 | 8300 |
| 630 | 2017-11-29 | 26.780001 | 26.780001 | 26.780001 | 26.780001 | 26.780001 | 0 |
| 631 | 2017-11-30 | 26.719999 | 26.719999 | 26.690001 | 26.690001 | 26.690001 | 300 |
| 632 | 2017-12-01 | 26.504000 | 26.610001 | 26.504000 | 26.600000 | 26.600000 | 4900 |
| 633 | 2017-12-04 | 26.611000 | 26.611000 | 26.611000 | 26.611000 | 26.611000 | 100 |
| 634 | 2017-12-05 | 26.566999 | 26.580000 | 26.566999 | 26.580000 | 26.580000 | 300 |
| 635 | 2017-12-06 | 26.490000 | 26.518999 | 26.490000 | 26.518999 | 26.518999 | 700 |
| 636 | 2017-12-07 | 26.580000 | 26.590000 | 26.559999 | 26.559999 | 26.559999 | 1400 |
| 637 | 2017-12-08 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 0 |
| 638 | 2017-12-11 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 0 |
| 639 | 2017-12-12 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 0 |
| 640 | 2017-12-13 | 26.832001 | 26.832001 | 26.830000 | 26.830000 | 26.830000 | 500 |
| 641 | 2017-12-14 | 26.830000 | 26.830000 | 26.830000 | 26.830000 | 26.830000 | 0 |
| 642 | 2017-12-15 | 26.730000 | 26.730000 | 26.702999 | 26.702999 | 26.702999 | 600 |
| 643 | 2017-12-18 | 26.702999 | 26.702999 | 26.702999 | 26.702999 | 26.702999 | 0 |
| 644 | 2017-12-19 | 26.870001 | 26.879999 | 26.870001 | 26.879999 | 26.879999 | 600 |
| 645 | 2017-12-20 | 26.879999 | 26.879999 | 26.879999 | 26.879999 | 26.879999 | 100 |
| 646 | 2017-12-21 | 26.959999 | 26.959999 | 26.959999 | 26.959999 | 26.959999 | 500 |
| 647 | 2017-12-22 | 26.959999 | 26.959999 | 26.959999 | 26.959999 | 26.959999 | 0 |
| 648 | 2017-12-26 | 26.870001 | 26.870001 | 26.870001 | 26.870001 | 26.870001 | 500 |
| 649 | 2017-12-27 | 26.910000 | 26.910000 | 26.879999 | 26.879999 | 26.879999 | 1200 |
| 650 | 2017-12-28 | 26.879999 | 26.879999 | 26.879999 | 26.879999 | 26.879999 | 0 |
| 651 | 2017-12-29 | 26.910000 | 26.878500 | 26.865000 | 26.878500 | 26.878500 | 1898 |
| 652 | 2018-01-02 | 26.860001 | 26.861099 | 26.860001 | 26.860001 | 26.860001 | 419 |
| 653 | 2018-01-03 | 27.146000 | 27.146000 | 27.146000 | 27.146000 | 27.146000 | 200 |
| 654 | 2018-01-04 | 27.146000 | 27.146000 | 27.146000 | 27.146000 | 27.146000 | 0 |
| 655 | 2018-01-05 | 27.549999 | 27.549999 | 27.549999 | 27.549999 | 27.549999 | 700 |
| 656 | 2018-01-08 | 27.549999 | 27.549999 | 27.549999 | 27.549999 | 27.549999 | 0 |
| 657 | 2018-01-09 | 27.670000 | 27.670000 | 27.610001 | 27.610001 | 27.610001 | 400 |
| 658 | 2018-01-10 | 27.475000 | 27.507000 | 27.475000 | 27.507000 | 27.507000 | 600 |
| 659 | 2018-01-11 | 27.549999 | 27.580000 | 27.521999 | 27.580000 | 27.580000 | 1400 |
| 660 | 2018-01-12 | 27.606001 | 27.670000 | 27.606001 | 27.670000 | 27.670000 | 800 |
| 661 | 2018-01-16 | 27.670000 | 27.670000 | 27.670000 | 27.670000 | 27.670000 | 0 |
| 662 | 2018-01-17 | 27.670000 | 27.670000 | 27.670000 | 27.670000 | 27.670000 | 0 |
| 663 | 2018-01-18 | 27.655001 | 27.655001 | 27.655001 | 27.655001 | 27.655001 | 300 |
| 664 | 2018-01-19 | 27.655001 | 27.655001 | 27.655001 | 27.655001 | 27.655001 | 0 |
| 665 | 2018-01-22 | 27.771000 | 27.771000 | 27.771000 | 27.771000 | 27.771000 | 500 |
| 666 | 2018-01-23 | 28.049999 | 28.049999 | 28.049999 | 28.049999 | 28.049999 | 100 |
| 667 | 2018-01-24 | 27.860001 | 27.900000 | 27.860001 | 27.900000 | 27.900000 | 800 |
| 668 | 2018-01-25 | 27.688999 | 27.688999 | 27.688999 | 27.688999 | 27.688999 | 100 |
| 669 | 2018-01-26 | 27.865999 | 27.865999 | 27.865999 | 27.865999 | 27.865999 | 600 |
| 670 | 2018-01-29 | 27.719000 | 27.719000 | 27.684999 | 27.684999 | 27.684999 | 1200 |
| 671 | 2018-01-30 | 27.445999 | 27.445999 | 27.445999 | 27.445999 | 27.445999 | 200 |
| 672 | 2018-01-31 | 27.395000 | 27.450001 | 27.395000 | 27.450001 | 27.450001 | 200 |
| 673 | 2018-02-01 | 27.379999 | 27.379999 | 27.379999 | 27.379999 | 27.379999 | 200 |
| 674 | 2018-02-02 | 27.209999 | 27.209999 | 27.094000 | 27.129999 | 27.129999 | 3000 |
| 675 | 2018-02-05 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 200 |
| 676 | 2018-02-06 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 300 |
| 677 | 2018-02-07 | 26.483000 | 26.483000 | 26.483000 | 26.483000 | 26.483000 | 700 |
| 678 | 2018-02-08 | 25.950001 | 25.959999 | 25.950001 | 25.959999 | 25.959999 | 300 |
| 679 | 2018-02-09 | 25.959999 | 25.959999 | 25.959999 | 25.959999 | 25.959999 | 0 |
| 680 | 2018-02-12 | 26.000000 | 26.188999 | 26.000000 | 26.188999 | 26.188999 | 600 |
| 681 | 2018-02-13 | 25.940001 | 25.940001 | 25.920000 | 25.930000 | 25.930000 | 700 |
| 682 | 2018-02-14 | 25.930000 | 25.930000 | 25.930000 | 25.930000 | 25.930000 | 0 |
| 683 | 2018-02-15 | 26.274000 | 26.274000 | 26.274000 | 26.274000 | 26.274000 | 500 |
| 684 | 2018-02-16 | 26.274000 | 26.274000 | 26.274000 | 26.274000 | 26.274000 | 0 |
| 685 | 2018-02-20 | 26.340000 | 26.350000 | 26.299999 | 26.299999 | 26.299999 | 3900 |
| 686 | 2018-02-21 | 26.500000 | 26.500000 | 26.500000 | 26.500000 | 26.500000 | 300 |
| 687 | 2018-02-22 | 26.458000 | 26.458000 | 26.458000 | 26.458000 | 26.458000 | 100 |
| 688 | 2018-02-23 | 26.458000 | 26.458000 | 26.458000 | 26.458000 | 26.458000 | 0 |
| 689 | 2018-02-26 | 26.458000 | 26.458000 | 26.458000 | 26.458000 | 26.458000 | 0 |
| 690 | 2018-02-27 | 26.677000 | 26.677000 | 26.677000 | 26.677000 | 26.677000 | 300 |
| 691 | 2018-02-28 | 26.629999 | 26.629999 | 26.459999 | 26.459999 | 26.459999 | 800 |
| 692 | 2018-03-01 | 26.219999 | 26.219999 | 25.920000 | 25.920000 | 25.920000 | 88500 |
| 693 | 2018-03-02 | 25.570000 | 25.711000 | 25.530001 | 25.711000 | 25.711000 | 22600 |
| 694 | 2018-03-05 | 25.700001 | 25.957001 | 25.690001 | 25.930000 | 25.930000 | 2500 |
| 695 | 2018-03-06 | 26.240000 | 26.240000 | 25.950001 | 25.959999 | 25.959999 | 5100 |
| 696 | 2018-03-07 | 25.840000 | 25.860001 | 25.830000 | 25.860001 | 25.860001 | 11000 |
| 697 | 2018-03-08 | 26.049999 | 26.112000 | 26.049999 | 26.112000 | 26.112000 | 5300 |
| 698 | 2018-03-09 | 26.129999 | 26.156000 | 26.129999 | 26.139999 | 26.139999 | 2900 |
| 699 | 2018-03-12 | 26.270000 | 26.304001 | 26.270000 | 26.288000 | 26.288000 | 1400 |
| 700 | 2018-03-13 | 26.288000 | 26.288000 | 26.288000 | 26.288000 | 26.288000 | 0 |
| 701 | 2018-03-14 | 26.101000 | 26.146000 | 26.101000 | 26.121000 | 26.121000 | 4400 |
| 702 | 2018-03-15 | 26.090000 | 26.129999 | 26.090000 | 26.129999 | 26.129999 | 700 |
| 703 | 2018-03-16 | 26.190001 | 26.190001 | 26.190001 | 26.190001 | 26.190001 | 854 |
| 704 | 2018-03-23 | 26.190001 | 26.190001 | 26.190001 | 26.190001 | 26.190001 | 854 |