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).
846 lines
53 KiB
Plaintext
846 lines
53 KiB
Plaintext
Date,Open,High,Low,Close,Adj Close,Volume
|
|
2015-12-01,20.570000,20.570000,20.570000,20.570000,20.570000,100
|
|
2015-12-02,20.570000,20.570000,20.570000,20.570000,20.570000,0
|
|
2015-12-03,20.570000,20.570000,20.570000,20.570000,20.570000,0
|
|
2015-12-04,20.570000,20.570000,20.570000,20.570000,20.570000,0
|
|
2015-12-07,20.570000,20.570000,20.570000,20.570000,20.570000,0
|
|
2015-12-08,20.570000,20.570000,20.570000,20.570000,20.570000,94900
|
|
2015-12-09,20.570000,20.570000,20.570000,20.570000,20.570000,0
|
|
2015-12-10,19.906000,19.906000,19.906000,19.906000,19.906000,100
|
|
2015-12-11,19.750000,19.750000,19.750000,19.750000,19.750000,200
|
|
2015-12-14,19.750000,19.750000,19.750000,19.750000,19.750000,0
|
|
2015-12-15,19.750000,19.750000,19.750000,19.750000,19.750000,0
|
|
2015-12-16,19.750000,19.750000,19.750000,19.750000,19.750000,0
|
|
2015-12-17,20.200001,20.200001,20.200001,20.200001,20.200001,100
|
|
2015-12-18,20.200001,20.200001,20.200001,20.200001,20.200001,0
|
|
2015-12-21,20.200001,20.200001,20.200001,20.200001,20.200001,0
|
|
2015-12-22,19.856001,19.856001,19.856001,19.856001,19.856001,100
|
|
2015-12-23,19.856001,19.856001,19.856001,19.856001,19.856001,0
|
|
2015-12-24,19.856001,19.856001,19.856001,19.856001,19.856001,0
|
|
2015-12-28,19.856001,19.856001,19.856001,19.856001,19.856001,0
|
|
2015-12-29,20.740000,20.740000,20.740000,20.740000,20.740000,100
|
|
2015-12-30,20.860001,20.860001,20.860001,20.860001,20.860001,100
|
|
2015-12-31,20.860001,20.860001,20.860001,20.860001,20.860001,0
|
|
2016-01-04,20.860001,20.860001,20.860001,20.860001,20.860001,0
|
|
2016-01-05,20.860001,20.860001,20.860001,20.860001,20.860001,0
|
|
2016-01-06,20.860001,20.860001,20.860001,20.860001,20.860001,0
|
|
2016-01-07,20.860001,20.860001,20.860001,20.860001,20.860001,0
|
|
2016-01-08,20.860001,20.860001,20.860001,20.860001,20.860001,0
|
|
2016-01-11,20.860001,20.860001,20.860001,20.860001,20.860001,0
|
|
2016-01-12,20.860001,20.860001,20.860001,20.860001,20.860001,0
|
|
2016-01-13,20.860001,20.860001,20.860001,20.860001,20.860001,0
|
|
2016-01-14,18.459999,18.540001,18.459999,18.540001,18.540001,3247000
|
|
2016-01-15,18.070000,18.080000,18.070000,18.080000,18.080000,2000
|
|
2016-01-19,18.209999,18.209999,18.209999,18.209999,18.209999,4500
|
|
2016-01-20,17.600000,17.600000,17.600000,17.600000,17.600000,5700
|
|
2016-01-21,17.600000,17.600000,17.600000,17.600000,17.600000,0
|
|
2016-01-22,18.100000,18.100000,18.100000,18.100000,18.100000,5000
|
|
2016-01-25,18.139999,18.139999,17.870001,17.870001,17.870001,2100
|
|
2016-01-26,18.010000,18.209999,17.760000,18.160000,18.160000,7100
|
|
2016-01-27,18.230000,18.350000,18.219999,18.350000,18.350000,600
|
|
2016-01-28,18.350000,18.350000,18.350000,18.350000,18.350000,0
|
|
2016-01-29,18.687000,18.687000,18.687000,18.687000,18.687000,300
|
|
2016-02-01,18.687000,18.687000,18.687000,18.687000,18.687000,0
|
|
2016-02-02,18.687000,18.687000,18.687000,18.687000,18.687000,0
|
|
2016-02-03,18.687000,18.687000,18.687000,18.687000,18.687000,0
|
|
2016-02-04,18.687000,18.687000,18.687000,18.687000,18.687000,0
|
|
2016-02-05,18.530001,18.530001,18.420000,18.420000,18.420000,300
|
|
2016-02-08,18.110001,18.110001,18.110001,18.110001,18.110001,100
|
|
2016-02-09,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-02-10,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-02-11,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-02-12,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-02-16,18.110001,18.110001,18.110001,18.110001,18.110001,200
|
|
2016-02-17,18.110001,18.110001,18.110001,18.110001,18.110001,200
|
|
2016-02-18,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-02-19,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-02-22,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-02-23,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-02-24,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-02-25,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-02-26,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-02-29,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-03-01,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-03-02,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-03-03,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-03-04,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-03-07,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-03-08,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-03-09,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-03-10,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-03-11,18.110001,18.110001,18.110001,18.110001,18.110001,0
|
|
2016-03-14,19.879999,19.879999,19.879999,19.879999,19.879999,1800
|
|
2016-03-15,19.879999,19.879999,19.879999,19.879999,19.879999,0
|
|
2016-03-16,19.879999,19.879999,19.879999,19.879999,19.879999,0
|
|
2016-03-17,19.879999,19.879999,19.780001,19.780001,19.780001,1800
|
|
2016-03-18,19.780001,19.780001,19.780001,19.780001,19.780001,0
|
|
2016-03-21,20.136999,20.150000,20.129999,20.139999,20.139999,2400
|
|
2016-03-22,20.139999,20.139999,20.139999,20.139999,20.139999,0
|
|
2016-03-23,20.139999,20.139999,20.139999,20.139999,20.139999,0
|
|
2016-03-24,20.139999,20.139999,20.139999,20.139999,20.139999,0
|
|
2016-03-28,20.139999,20.139999,20.139999,20.139999,20.139999,0
|
|
2016-03-29,19.889999,20.330000,19.889999,20.330000,20.330000,1100
|
|
2016-03-30,20.330000,20.330000,20.330000,20.330000,20.330000,0
|
|
2016-03-31,20.330000,20.330000,20.330000,20.330000,20.330000,0
|
|
2016-04-01,20.330000,20.330000,20.330000,20.330000,20.330000,0
|
|
2016-04-04,20.120001,20.120001,20.020000,20.020000,20.020000,157800
|
|
2016-04-05,19.860001,19.860001,19.860001,19.860001,19.860001,108100
|
|
2016-04-06,19.860001,19.860001,19.860001,19.860001,19.860001,0
|
|
2016-04-07,19.860001,19.860001,19.860001,19.860001,19.860001,0
|
|
2016-04-08,19.860001,19.879999,19.860001,19.879999,19.879999,1500
|
|
2016-04-11,19.950001,19.950001,19.950001,19.950001,19.950001,1000
|
|
2016-04-12,20.040001,20.200001,19.990000,20.200001,20.200001,107400
|
|
2016-04-13,20.200001,20.200001,20.200001,20.200001,20.200001,0
|
|
2016-04-14,20.200001,20.200001,20.200001,20.200001,20.200001,0
|
|
2016-04-15,20.200001,20.200001,20.200001,20.200001,20.200001,0
|
|
2016-04-18,20.549999,20.889999,20.549999,20.889999,20.889999,42300
|
|
2016-04-19,20.889999,20.889999,20.889999,20.889999,20.889999,100
|
|
2016-04-20,20.889999,20.889999,20.889999,20.889999,20.889999,0
|
|
2016-04-21,20.889999,20.889999,20.889999,20.889999,20.889999,0
|
|
2016-04-22,20.889999,20.889999,20.889999,20.889999,20.889999,0
|
|
2016-04-25,20.889999,20.889999,20.889999,20.889999,20.889999,0
|
|
2016-04-26,21.000000,21.000000,21.000000,21.000000,21.000000,200
|
|
2016-04-27,21.000000,21.000000,21.000000,21.000000,21.000000,0
|
|
2016-04-28,21.000000,21.000000,21.000000,21.000000,21.000000,0
|
|
2016-04-29,21.000000,21.000000,21.000000,21.000000,21.000000,0
|
|
2016-05-02,21.000000,21.000000,21.000000,21.000000,21.000000,0
|
|
2016-05-03,21.000000,21.000000,21.000000,21.000000,21.000000,0
|
|
2016-05-04,21.000000,21.000000,21.000000,21.000000,21.000000,0
|
|
2016-05-05,20.600000,20.600000,20.600000,20.600000,20.600000,100
|
|
2016-05-06,20.540001,20.540001,20.540001,20.540001,20.540001,100
|
|
2016-05-09,20.570000,20.570000,20.570000,20.570000,20.570000,100
|
|
2016-05-10,20.570000,20.570000,20.570000,20.570000,20.570000,0
|
|
2016-05-11,20.719999,20.719999,20.719999,20.719999,20.719999,200
|
|
2016-05-12,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-05-13,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-05-16,20.469999,20.469999,20.469999,20.469999,20.469999,0
|
|
2016-05-17,20.320000,20.320000,20.320000,20.320000,20.320000,100
|
|
2016-05-18,20.320000,20.320000,20.320000,20.320000,20.320000,0
|
|
2016-05-19,20.320000,20.320000,20.320000,20.320000,20.320000,0
|
|
2016-05-20,20.320000,20.320000,20.320000,20.320000,20.320000,0
|
|
2016-05-23,20.469999,20.469999,20.450001,20.450001,20.450001,1600
|
|
2016-05-24,20.450001,20.450001,20.450001,20.450001,20.450001,0
|
|
2016-05-25,20.450001,20.450001,20.450001,20.450001,20.450001,0
|
|
2016-05-26,20.450001,20.450001,20.450001,20.450001,20.450001,0
|
|
2016-05-27,20.450001,20.450001,20.450001,20.450001,20.450001,0
|
|
2016-05-31,20.450001,20.450001,20.450001,20.450001,20.450001,0
|
|
2016-06-01,20.959999,20.959999,20.959999,20.959999,20.959999,100
|
|
2016-06-02,20.959999,20.959999,20.959999,20.959999,20.959999,0
|
|
2016-06-03,20.959999,21.030001,20.910000,21.030001,21.030001,1100
|
|
2016-06-06,21.103001,21.103001,21.103001,21.103001,21.103001,100
|
|
2016-06-07,21.103001,21.103001,21.103001,21.103001,21.103001,0
|
|
2016-06-08,21.103001,21.103001,21.103001,21.103001,21.103001,0
|
|
2016-06-09,21.103001,21.103001,21.103001,21.103001,21.103001,0
|
|
2016-06-10,21.035999,21.035999,21.035999,21.035999,21.035999,100
|
|
2016-06-13,21.035999,21.035999,21.035999,21.035999,21.035999,0
|
|
2016-06-14,20.680000,20.680000,20.680000,20.680000,20.680000,1000
|
|
2016-06-15,20.850000,20.850000,20.850000,20.850000,20.850000,1000
|
|
2016-06-16,20.850000,20.850000,20.850000,20.850000,20.850000,100
|
|
2016-06-17,20.730000,20.770000,20.730000,20.770000,20.770000,600
|
|
2016-06-20,20.770000,20.770000,20.770000,20.770000,20.770000,0
|
|
2016-06-21,20.770000,20.770000,20.770000,20.770000,20.770000,0
|
|
2016-06-22,20.740000,20.740000,20.740000,20.740000,20.740000,1500
|
|
2016-06-23,20.740000,20.740000,20.740000,20.740000,20.740000,0
|
|
2016-06-24,20.740000,20.740000,20.740000,20.740000,20.740000,0
|
|
2016-06-27,19.860001,19.860001,19.860001,19.860001,19.860001,900
|
|
2016-06-28,19.860001,19.860001,19.860001,19.860001,19.860001,0
|
|
2016-06-29,20.420000,20.420000,20.420000,20.420000,20.420000,100
|
|
2016-06-30,20.420000,20.420000,20.420000,20.420000,20.420000,0
|
|
2016-07-01,20.420000,20.420000,20.420000,20.420000,20.420000,0
|
|
2016-07-05,20.420000,20.420000,20.420000,20.420000,20.420000,0
|
|
2016-07-06,20.719999,20.719999,20.719999,20.719999,20.719999,700
|
|
2016-07-07,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-08,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-11,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-12,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-13,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-14,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-15,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-18,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-19,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-20,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-21,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-22,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-25,20.719999,20.719999,20.719999,20.719999,20.719999,0
|
|
2016-07-26,20.719999,20.719999,20.719999,20.719999,20.719999,100
|
|
2016-07-27,21.879999,21.879999,21.799999,21.820000,21.820000,728000
|
|
2016-07-28,21.799999,21.840000,21.799999,21.820000,21.820000,2300
|
|
2016-07-29,21.820000,21.820000,21.820000,21.820000,21.820000,0
|
|
2016-08-01,21.750000,21.760000,21.740000,21.760000,21.760000,800
|
|
2016-08-02,21.760000,21.760000,21.760000,21.760000,21.760000,100
|
|
2016-08-03,21.620001,21.620001,21.600000,21.600000,21.600000,200
|
|
2016-08-04,21.700001,21.700001,21.700001,21.700001,21.700001,500
|
|
2016-08-05,21.840000,21.840000,21.840000,21.840000,21.840000,1000
|
|
2016-08-08,21.840000,21.840000,21.840000,21.840000,21.840000,100
|
|
2016-08-09,21.860001,21.879999,21.830000,21.830000,21.830000,4200
|
|
2016-08-10,21.850000,21.850000,21.830000,21.830000,21.830000,2100
|
|
2016-08-11,21.860001,21.860001,21.830000,21.830000,21.830000,4800
|
|
2016-08-12,21.830000,21.830000,21.830000,21.830000,21.830000,0
|
|
2016-08-15,21.850000,21.870001,21.830000,21.830000,21.830000,3800
|
|
2016-08-16,21.760000,21.770000,21.740000,21.750000,21.750000,1400
|
|
2016-08-17,21.549999,21.549999,21.540001,21.540001,21.540001,1100
|
|
2016-08-18,21.730000,21.740000,21.730000,21.740000,21.740000,3100
|
|
2016-08-19,21.665001,21.680000,21.629999,21.629999,21.629999,3200
|
|
2016-08-22,21.700001,21.700001,21.700001,21.700001,21.700001,100
|
|
2016-08-23,21.910000,21.910000,21.910000,21.910000,21.910000,100
|
|
2016-08-24,21.840000,21.840000,21.770000,21.770000,21.770000,2400
|
|
2016-08-25,21.770000,21.770000,21.770000,21.770000,21.770000,0
|
|
2016-08-26,21.850000,21.860001,21.850000,21.860001,21.860001,200
|
|
2016-08-29,21.860001,21.860001,21.860001,21.860001,21.860001,0
|
|
2016-08-30,21.860001,21.860001,21.860001,21.860001,21.860001,0
|
|
2016-08-31,21.809999,21.820000,21.709999,21.780001,21.780001,1200
|
|
2016-09-01,21.705999,21.705999,21.705999,21.705999,21.705999,100
|
|
2016-09-02,21.705999,21.705999,21.705999,21.705999,21.705999,0
|
|
2016-09-06,21.705999,21.705999,21.705999,21.705999,21.705999,0
|
|
2016-09-07,22.350000,22.400000,22.350000,22.370001,22.370001,2100
|
|
2016-09-08,22.299999,22.320000,22.299999,22.320000,22.320000,2000
|
|
2016-09-09,21.959999,21.959999,21.959999,21.959999,21.959999,100
|
|
2016-09-12,21.959999,21.959999,21.959999,21.959999,21.959999,0
|
|
2016-09-13,21.379999,21.379999,21.379999,21.379999,21.379999,100
|
|
2016-09-14,21.379999,21.379999,21.379999,21.379999,21.379999,0
|
|
2016-09-15,21.379999,21.379999,21.379999,21.379999,21.379999,100
|
|
2016-09-16,21.379999,21.379999,21.379999,21.379999,21.379999,0
|
|
2016-09-19,21.379999,21.379999,21.379999,21.379999,21.379999,0
|
|
2016-09-20,21.629999,21.629999,21.629999,21.629999,21.629999,100
|
|
2016-09-21,21.629999,21.629999,21.629999,21.629999,21.629999,0
|
|
2016-09-22,22.090000,22.231001,22.090000,22.231001,22.231001,50100
|
|
2016-09-23,22.110001,22.170000,22.110001,22.170000,22.170000,6000
|
|
2016-09-26,21.740000,21.830000,21.730000,21.830000,21.830000,5800
|
|
2016-09-27,21.730000,21.730000,21.709999,21.723000,21.723000,1300
|
|
2016-09-28,21.889999,22.160000,21.799999,22.160000,22.160000,34600
|
|
2016-09-29,22.160000,22.160000,22.160000,22.160000,22.160000,100
|
|
2016-09-30,22.160000,22.160000,22.160000,22.160000,22.160000,0
|
|
2016-10-03,22.160000,22.160000,22.160000,22.160000,22.160000,100
|
|
2016-10-04,22.160000,22.160000,22.160000,22.160000,22.160000,0
|
|
2016-10-05,21.950001,22.000000,21.950001,22.000000,22.000000,300
|
|
2016-10-06,22.000000,22.000000,22.000000,22.000000,22.000000,100
|
|
2016-10-07,22.000000,22.000000,22.000000,22.000000,22.000000,0
|
|
2016-10-10,22.000000,22.000000,22.000000,22.000000,22.000000,0
|
|
2016-10-11,21.820000,21.820000,21.670000,21.670000,21.670000,1200
|
|
2016-10-12,21.670000,21.670000,21.670000,21.670000,21.670000,0
|
|
2016-10-13,21.760000,21.760000,21.760000,21.760000,21.760000,600
|
|
2016-10-14,21.760000,21.760000,21.760000,21.760000,21.760000,0
|
|
2016-10-17,21.719999,21.719999,21.639999,21.639999,21.639999,1400
|
|
2016-10-18,21.639999,21.639999,21.639999,21.639999,21.639999,0
|
|
2016-10-19,21.980000,21.983000,21.980000,21.980000,21.980000,1300
|
|
2016-10-20,21.945000,21.945000,21.889999,21.915001,21.915001,500
|
|
2016-10-21,21.915001,21.915001,21.915001,21.915001,21.915001,0
|
|
2016-10-24,22.090000,22.090000,22.070000,22.080000,22.080000,600
|
|
2016-10-25,22.080000,22.080000,22.080000,22.080000,22.080000,0
|
|
2016-10-26,21.850000,21.850000,21.850000,21.850000,21.850000,900
|
|
2016-10-27,21.590000,21.590000,21.590000,21.590000,21.590000,300
|
|
2016-10-28,21.590000,21.590000,21.590000,21.590000,21.590000,0
|
|
2016-10-31,21.590000,21.590000,21.590000,21.590000,21.590000,0
|
|
2016-11-01,21.420000,21.420000,21.230000,21.290001,21.290001,1100
|
|
2016-11-02,21.290001,21.290001,21.139999,21.139999,21.139999,900
|
|
2016-11-03,21.129999,21.129999,21.129999,21.129999,21.129999,300
|
|
2016-11-04,21.129999,21.129999,21.129999,21.129999,21.129999,0
|
|
2016-11-07,21.379999,21.469999,21.379999,21.430000,21.430000,2200
|
|
2016-11-08,21.430000,21.430000,21.430000,21.430000,21.430000,0
|
|
2016-11-09,21.430000,21.430000,21.430000,21.430000,21.430000,0
|
|
2016-11-10,22.209999,22.209999,22.209999,22.209999,22.209999,200
|
|
2016-11-11,22.209999,22.209999,22.209999,22.209999,22.209999,0
|
|
2016-11-14,22.209999,22.209999,22.209999,22.209999,22.209999,0
|
|
2016-11-15,22.209999,22.209999,22.209999,22.209999,22.209999,0
|
|
2016-11-16,22.209999,22.209999,22.209999,22.209999,22.209999,0
|
|
2016-11-17,22.209999,22.209999,22.209999,22.209999,22.209999,0
|
|
2016-11-18,22.969999,22.969999,22.969999,22.969999,22.969999,300
|
|
2016-11-21,22.969999,22.969999,22.969999,22.969999,22.969999,100
|
|
2016-11-22,23.219999,23.219999,23.219999,23.219999,23.219999,500
|
|
2016-11-23,23.219999,23.219999,23.219999,23.219999,23.219999,0
|
|
2016-11-25,23.219999,23.219999,23.219999,23.219999,23.219999,0
|
|
2016-11-28,23.330000,23.330000,23.330000,23.330000,23.330000,300
|
|
2016-11-29,23.330000,23.330000,23.330000,23.330000,23.330000,0
|
|
2016-11-30,23.379999,23.450001,23.379999,23.379999,23.379999,3200
|
|
2016-12-01,23.379999,23.379999,23.379999,23.379999,23.379999,0
|
|
2016-12-02,23.379999,23.379999,23.379999,23.379999,23.379999,0
|
|
2016-12-05,23.264999,23.264999,23.264999,23.264999,23.264999,100
|
|
2016-12-06,23.490000,23.490000,23.490000,23.490000,23.490000,200
|
|
2016-12-07,23.760000,24.020000,23.760000,24.020000,24.020000,3400
|
|
2016-12-08,24.020000,24.020000,24.020000,24.020000,24.020000,0
|
|
2016-12-09,24.020000,24.020000,24.020000,24.020000,24.020000,0
|
|
2016-12-12,24.170000,24.170000,24.170000,24.170000,24.170000,1100
|
|
2016-12-13,24.170000,24.170000,24.170000,24.170000,24.170000,0
|
|
2016-12-14,24.170000,24.170000,24.170000,24.170000,24.170000,0
|
|
2016-12-15,24.170000,24.170000,24.170000,24.170000,24.170000,0
|
|
2016-12-16,24.280001,24.290001,23.990000,24.010000,24.010000,50500
|
|
2016-12-19,24.090000,24.149000,24.090000,24.149000,24.149000,1200
|
|
2016-12-20,24.149000,24.149000,24.149000,24.149000,24.149000,0
|
|
2016-12-21,24.240000,24.240000,24.240000,24.240000,24.240000,200
|
|
2016-12-22,24.240000,24.240000,24.240000,24.240000,24.240000,100
|
|
2016-12-23,23.959999,23.959999,23.959999,23.959999,23.959999,100
|
|
2016-12-27,24.150000,24.150000,24.030001,24.080000,24.080000,2900
|
|
2016-12-28,24.090000,24.090000,23.969999,23.969999,23.969999,4000
|
|
2016-12-29,24.016001,24.016001,23.985001,24.004999,24.004999,900
|
|
2016-12-30,24.004999,24.004999,24.004999,24.004999,24.004999,0
|
|
2017-01-03,24.180000,24.240000,24.180000,24.180000,24.180000,2700
|
|
2017-01-04,24.330000,24.413000,24.280001,24.309999,24.309999,42600
|
|
2017-01-05,24.360001,24.360001,24.129999,24.190001,24.190001,37700
|
|
2017-01-06,24.230000,24.260000,24.150000,24.150000,24.150000,3900
|
|
2017-01-09,23.959999,24.120001,23.959999,23.990000,23.990000,2200
|
|
2017-01-10,23.990000,23.990000,23.990000,23.990000,23.990000,100
|
|
2017-01-11,24.170000,24.209999,24.100000,24.190001,24.190001,3900
|
|
2017-01-12,24.170000,24.170000,23.910000,24.080000,24.080000,3000
|
|
2017-01-13,24.219999,24.230000,24.150000,24.180000,24.180000,1700
|
|
2017-01-17,24.120001,24.120001,23.879999,24.000000,24.000000,2100
|
|
2017-01-18,24.000000,24.000000,24.000000,24.000000,24.000000,100
|
|
2017-01-19,24.054001,24.054001,23.900000,23.930000,23.930000,2000
|
|
2017-01-20,23.930000,23.930000,23.930000,23.930000,23.930000,0
|
|
2017-01-23,24.040001,24.040001,24.030001,24.030001,24.030001,200
|
|
2017-01-24,24.280001,24.280001,24.280001,24.280001,24.280001,300
|
|
2017-01-25,24.476000,24.476000,24.476000,24.476000,24.476000,100
|
|
2017-01-26,24.450001,24.450001,24.430000,24.450001,24.450001,500
|
|
2017-01-27,24.450001,24.450001,24.450001,24.450001,24.450001,0
|
|
2017-01-30,23.905001,23.905001,23.905001,23.905001,23.905001,200
|
|
2017-01-31,23.940001,23.940001,23.940001,23.940001,23.940001,200
|
|
2017-02-01,24.083000,24.083000,24.083000,24.083000,24.083000,200
|
|
2017-02-02,24.020000,24.020000,24.000000,24.000000,24.000000,200
|
|
2017-02-03,24.100000,24.100000,24.100000,24.100000,24.100000,100
|
|
2017-02-06,24.110001,24.110001,24.010000,24.010000,24.010000,200
|
|
2017-02-07,24.100000,24.100000,24.066000,24.066000,24.066000,400
|
|
2017-02-08,23.910000,24.004000,23.910000,24.004000,24.004000,300
|
|
2017-02-09,24.129999,24.150000,24.129999,24.150000,24.150000,400
|
|
2017-02-10,24.430000,24.440001,24.430000,24.440001,24.440001,200
|
|
2017-02-13,24.549999,24.549999,24.549999,24.549999,24.549999,200
|
|
2017-02-14,24.549999,24.549999,24.549999,24.549999,24.549999,0
|
|
2017-02-15,24.590000,24.680000,24.590000,24.670000,24.670000,400
|
|
2017-02-16,24.670000,24.670000,24.670000,24.670000,24.670000,100
|
|
2017-02-17,24.670000,24.670000,24.670000,24.670000,24.670000,0
|
|
2017-02-21,24.830000,24.830000,24.830000,24.830000,24.830000,100
|
|
2017-02-22,24.788000,24.809999,24.785000,24.785000,24.785000,600
|
|
2017-02-23,24.785000,24.785000,24.785000,24.785000,24.785000,0
|
|
2017-02-24,24.785000,24.785000,24.785000,24.785000,24.785000,100
|
|
2017-02-27,24.610001,24.610001,24.610001,24.610001,24.610001,200
|
|
2017-02-28,24.610001,24.610001,24.610001,24.610001,24.610001,0
|
|
2017-03-01,24.830000,24.879999,24.830000,24.879999,24.879999,700
|
|
2017-03-02,24.730000,24.809999,24.690001,24.690001,24.690001,1600
|
|
2017-03-03,24.690001,24.690001,24.690001,24.690001,24.690001,0
|
|
2017-03-06,24.690001,24.690001,24.690001,24.690001,24.690001,0
|
|
2017-03-07,24.690001,24.690001,24.690001,24.690001,24.690001,0
|
|
2017-03-08,24.690001,24.690001,24.690001,24.690001,24.690001,0
|
|
2017-03-09,24.209999,24.209999,24.209999,24.209999,24.209999,0
|
|
2017-03-10,24.209999,24.209999,24.209999,24.209999,24.209999,0
|
|
2017-03-13,24.424000,24.424000,24.424000,24.424000,24.424000,100
|
|
2017-03-14,24.270000,24.325001,24.219999,24.320000,24.320000,3300
|
|
2017-03-15,24.320000,24.320000,24.320000,24.320000,24.320000,100
|
|
2017-03-16,24.635000,24.635000,24.635000,24.635000,24.635000,200
|
|
2017-03-17,24.600000,24.625000,24.490000,24.490000,24.490000,2100
|
|
2017-03-20,24.490000,24.490000,24.490000,24.490000,24.490000,0
|
|
2017-03-21,24.222000,24.222000,24.222000,24.222000,24.222000,100
|
|
2017-03-22,24.222000,24.222000,24.222000,24.222000,24.222000,0
|
|
2017-03-23,24.222000,24.222000,24.222000,24.222000,24.222000,100
|
|
2017-03-24,24.370001,24.389999,24.370001,24.389999,24.389999,19700
|
|
2017-03-27,24.240000,24.240000,24.240000,24.240000,24.240000,100
|
|
2017-03-28,24.240000,24.240000,24.240000,24.240000,24.240000,0
|
|
2017-03-29,24.240000,24.240000,24.240000,24.240000,24.240000,100
|
|
2017-03-30,24.240000,24.240000,24.240000,24.240000,24.240000,100
|
|
2017-03-31,24.240000,24.240000,24.240000,24.240000,24.240000,0
|
|
2017-04-03,24.240000,24.240000,24.240000,24.240000,24.240000,0
|
|
2017-04-04,24.190001,24.190001,23.990000,23.990000,23.990000,31600
|
|
2017-04-05,24.180000,24.215000,24.180000,24.215000,24.215000,1500
|
|
2017-04-06,24.090000,24.090000,24.083000,24.090000,24.090000,2400
|
|
2017-04-07,24.090000,24.090000,24.090000,24.090000,24.090000,0
|
|
2017-04-10,24.090000,24.090000,24.090000,24.090000,24.090000,0
|
|
2017-04-11,24.090000,24.090000,24.090000,24.090000,24.090000,0
|
|
2017-04-12,24.090000,24.090000,24.090000,24.090000,24.090000,0
|
|
2017-04-13,23.920000,23.920000,23.916000,23.916000,23.916000,600
|
|
2017-04-17,23.916000,23.916000,23.916000,23.916000,23.916000,0
|
|
2017-04-18,23.916000,23.916000,23.916000,23.916000,23.916000,100
|
|
2017-04-19,24.219999,24.260000,24.219999,24.260000,24.260000,200
|
|
2017-04-20,24.260000,24.260000,24.260000,24.260000,24.260000,100
|
|
2017-04-21,24.510000,24.510000,24.330000,24.330000,24.330000,400
|
|
2017-04-24,24.549999,24.549999,24.549999,24.549999,24.549999,300
|
|
2017-04-25,24.549999,24.549999,24.549999,24.549999,24.549999,100
|
|
2017-04-26,24.549999,24.549999,24.549999,24.549999,24.549999,100
|
|
2017-04-27,24.549999,24.549999,24.549999,24.549999,24.549999,0
|
|
2017-04-28,25.059999,25.059999,25.059999,25.059999,25.059999,100
|
|
2017-05-01,24.709999,24.850000,24.709999,24.850000,24.850000,33000
|
|
2017-05-02,24.719999,24.719999,24.719999,24.719999,24.719999,200
|
|
2017-05-03,24.719999,24.719999,24.719999,24.719999,24.719999,100
|
|
2017-05-04,24.719999,24.719999,24.719999,24.719999,24.719999,0
|
|
2017-05-05,24.719999,24.719999,24.719999,24.719999,24.719999,100
|
|
2017-05-08,24.719999,24.719999,24.719999,24.719999,24.719999,0
|
|
2017-05-09,24.719999,24.719999,24.719999,24.719999,24.719999,0
|
|
2017-05-10,24.930000,24.930000,24.930000,24.930000,24.930000,100
|
|
2017-05-11,24.930000,24.930000,24.930000,24.930000,24.930000,0
|
|
2017-05-12,24.930000,24.930000,24.930000,24.930000,24.930000,100
|
|
2017-05-15,24.930000,24.930000,24.930000,24.930000,24.930000,0
|
|
2017-05-16,24.930000,24.930000,24.930000,24.930000,24.930000,0
|
|
2017-05-17,24.459999,24.459999,24.273001,24.273001,24.273001,300
|
|
2017-05-18,24.273001,24.273001,24.273001,24.273001,24.273001,0
|
|
2017-05-19,24.273001,24.273001,24.273001,24.273001,24.273001,100
|
|
2017-05-22,24.273001,24.273001,24.273001,24.273001,24.273001,0
|
|
2017-05-23,24.273001,24.273001,24.273001,24.273001,24.273001,0
|
|
2017-05-24,24.427000,24.427000,24.427000,24.427000,24.427000,200
|
|
2017-05-25,24.427000,24.427000,24.427000,24.427000,24.427000,0
|
|
2017-05-26,24.559999,24.559999,24.559999,24.559999,24.559999,600
|
|
2017-05-30,24.510000,24.510000,24.110001,24.110001,24.110001,37500
|
|
2017-05-31,24.110001,24.110001,24.110001,24.110001,24.110001,100
|
|
2017-06-01,24.299999,24.420000,24.299999,24.420000,24.420000,700
|
|
2017-06-02,24.530001,24.670000,24.530001,24.660000,24.660000,600
|
|
2017-06-05,24.559999,24.559999,24.510000,24.510000,24.510000,300
|
|
2017-06-06,24.360001,24.434999,24.355000,24.434999,24.434999,300
|
|
2017-06-07,24.434999,24.434999,24.434999,24.434999,24.434999,0
|
|
2017-06-08,24.549999,24.590000,24.549999,24.590000,24.590000,200
|
|
2017-06-09,24.570000,24.760000,24.570000,24.670000,24.670000,600
|
|
2017-06-12,24.709999,24.709999,24.660000,24.660000,24.660000,300
|
|
2017-06-13,24.782000,24.782000,24.780001,24.780001,24.780001,200
|
|
2017-06-14,24.690001,24.690001,24.690001,24.690001,24.690001,100
|
|
2017-06-15,24.690001,24.690001,24.690001,24.690001,24.690001,0
|
|
2017-06-16,24.690001,24.690001,24.690001,24.690001,24.690001,0
|
|
2017-06-19,24.690001,24.690001,24.690001,24.690001,24.690001,0
|
|
2017-06-20,24.389999,24.405001,24.370001,24.405001,24.405001,17400
|
|
2017-06-21,24.405001,24.405001,24.405001,24.405001,24.405001,100
|
|
2017-06-22,24.405001,24.405001,24.405001,24.405001,24.405001,0
|
|
2017-06-23,24.405001,24.405001,24.405001,24.405001,24.405001,0
|
|
2017-06-26,24.405001,24.405001,24.405001,24.405001,24.405001,0
|
|
2017-06-27,24.405001,24.405001,24.405001,24.405001,24.405001,0
|
|
2017-06-28,24.405001,24.405001,24.405001,24.405001,24.405001,0
|
|
2017-06-29,24.330000,24.330000,24.330000,24.330000,24.330000,700
|
|
2017-06-30,24.330999,24.330999,24.330999,24.330999,24.330999,100
|
|
2017-07-03,24.330999,24.330999,24.330999,24.330999,24.330999,0
|
|
2017-07-05,24.330999,24.330999,24.330999,24.330999,24.330999,0
|
|
2017-07-06,24.330999,24.330999,24.330999,24.330999,24.330999,0
|
|
2017-07-07,24.330999,24.330999,24.330999,24.330999,24.330999,0
|
|
2017-07-10,24.330999,24.330999,24.330999,24.330999,24.330999,0
|
|
2017-07-11,24.330999,24.330999,24.330999,24.330999,24.330999,0
|
|
2017-07-12,24.410000,24.410000,24.340000,24.350000,24.350000,2700
|
|
2017-07-13,24.350000,24.350000,24.350000,24.350000,24.350000,0
|
|
2017-07-14,24.350000,24.350000,24.350000,24.350000,24.350000,0
|
|
2017-07-17,24.350000,24.350000,24.350000,24.350000,24.350000,0
|
|
2017-07-18,24.350000,24.350000,24.350000,24.350000,24.350000,0
|
|
2017-07-19,24.350000,24.350000,24.350000,24.350000,24.350000,0
|
|
2017-07-20,24.350000,24.350000,24.350000,24.350000,24.350000,0
|
|
2017-07-21,24.605000,24.605000,24.605000,24.605000,24.605000,100
|
|
2017-07-24,24.700001,24.700001,24.551001,24.551001,24.551001,600
|
|
2017-07-25,24.551001,24.551001,24.551001,24.551001,24.551001,0
|
|
2017-07-26,24.551001,24.551001,24.551001,24.551001,24.551001,100
|
|
2017-07-27,24.551001,24.551001,24.551001,24.551001,24.551001,0
|
|
2017-07-28,24.551001,24.551001,24.551001,24.551001,24.551001,0
|
|
2017-07-31,24.670000,24.670000,24.670000,24.670000,24.670000,0
|
|
2017-08-01,24.670000,24.670000,24.670000,24.670000,24.670000,0
|
|
2017-08-02,24.670000,24.670000,24.670000,24.670000,24.670000,0
|
|
2017-08-03,24.670000,24.670000,24.670000,24.670000,24.670000,0
|
|
2017-08-04,24.670000,24.670000,24.670000,24.670000,24.670000,0
|
|
2017-08-07,24.670000,24.670000,24.670000,24.670000,24.670000,0
|
|
2017-08-08,24.670000,24.670000,24.670000,24.670000,24.670000,0
|
|
2017-08-09,24.670000,24.670000,24.670000,24.670000,24.670000,0
|
|
2017-08-10,23.900000,23.920000,23.900000,23.920000,23.920000,1000
|
|
2017-08-11,23.809999,23.809999,23.809999,23.809999,23.809999,1500
|
|
2017-08-14,24.070000,24.077000,24.070000,24.077000,24.077000,2600
|
|
2017-08-15,24.077000,24.077000,24.077000,24.077000,24.077000,0
|
|
2017-08-16,24.077000,24.077000,24.077000,24.077000,24.077000,0
|
|
2017-08-17,24.077000,24.077000,24.077000,24.077000,24.077000,0
|
|
2017-08-18,23.830000,23.830000,23.830000,23.830000,23.830000,100
|
|
2017-08-21,23.830000,23.830000,23.830000,23.830000,23.830000,0
|
|
2017-08-22,23.830000,23.830000,23.830000,23.830000,23.830000,0
|
|
2017-08-23,23.830000,23.830000,23.830000,23.830000,23.830000,0
|
|
2017-08-24,23.830000,23.830000,23.830000,23.830000,23.830000,0
|
|
2017-08-25,23.830000,23.830000,23.830000,23.830000,23.830000,0
|
|
2017-08-28,23.830000,23.830000,23.830000,23.830000,23.830000,0
|
|
2017-08-29,23.830000,23.830000,23.830000,23.830000,23.830000,0
|
|
2017-08-30,24.229000,24.229000,24.229000,24.229000,24.229000,200
|
|
2017-08-31,24.229000,24.229000,24.229000,24.229000,24.229000,0
|
|
2017-09-01,24.229000,24.229000,24.229000,24.229000,24.229000,0
|
|
2017-09-05,24.200001,24.200001,24.200001,24.200001,24.200001,100
|
|
2017-09-06,24.200001,24.200001,24.200001,24.200001,24.200001,100
|
|
2017-09-07,24.200001,24.200001,24.200001,24.200001,24.200001,0
|
|
2017-09-08,24.200001,24.200001,24.200001,24.200001,24.200001,0
|
|
2017-09-11,24.540001,24.540001,24.540001,24.540001,24.540001,700
|
|
2017-09-12,24.540001,24.540001,24.540001,24.540001,24.540001,0
|
|
2017-09-13,24.540001,24.540001,24.540001,24.540001,24.540001,0
|
|
2017-09-14,24.540001,24.540001,24.540001,24.540001,24.540001,0
|
|
2017-09-15,24.540001,24.540001,24.540001,24.540001,24.540001,0
|
|
2017-09-18,24.540001,24.540001,24.540001,24.540001,24.540001,0
|
|
2017-09-19,24.840000,24.840000,24.840000,24.840000,24.840000,700
|
|
2017-09-20,24.910000,24.910000,24.910000,24.910000,24.910000,400
|
|
2017-09-21,24.870001,24.870001,24.870001,24.870001,24.870001,300
|
|
2017-09-22,24.870001,24.870001,24.870001,24.870001,24.870001,0
|
|
2017-09-25,24.990000,24.990000,24.990000,24.990000,24.990000,400
|
|
2017-09-26,24.990000,24.990000,24.990000,24.990000,24.990000,0
|
|
2017-09-27,24.680000,25.090000,24.400000,25.090000,25.090000,351500
|
|
2017-09-28,25.270000,25.270000,25.270000,25.270000,25.270000,100
|
|
2017-09-29,25.270000,25.270000,25.270000,25.270000,25.270000,100
|
|
2017-10-02,25.507999,25.625000,25.497999,25.625000,25.625000,1800
|
|
2017-10-03,25.680000,25.705000,25.680000,25.705000,25.705000,800
|
|
2017-10-04,25.719999,25.725000,25.719999,25.725000,25.725000,400
|
|
2017-10-05,25.805000,25.805000,25.805000,25.805000,25.805000,300
|
|
2017-10-06,25.698999,25.698999,25.698999,25.698999,25.698999,500
|
|
2017-10-09,25.698999,25.698999,25.698999,25.698999,25.698999,0
|
|
2017-10-10,25.698999,25.698999,25.698999,25.698999,25.698999,100
|
|
2017-10-11,25.819000,25.819000,25.819000,25.819000,25.819000,100
|
|
2017-10-12,25.819000,25.819000,25.819000,25.819000,25.819000,100
|
|
2017-10-13,25.819000,25.819000,25.819000,25.819000,25.819000,0
|
|
2017-10-16,25.819000,25.819000,25.819000,25.819000,25.819000,0
|
|
2017-10-17,25.819000,25.819000,25.819000,25.819000,25.819000,0
|
|
2017-10-18,25.827999,25.827999,25.827999,25.827999,25.827999,500
|
|
2017-10-19,25.785000,25.785000,25.785000,25.785000,25.785000,100
|
|
2017-10-20,25.900000,25.900000,25.900000,25.900000,25.900000,100
|
|
2017-10-23,25.900000,25.900000,25.900000,25.900000,25.900000,0
|
|
2017-10-24,25.900000,25.900000,25.900000,25.900000,25.900000,0
|
|
2017-10-25,25.900000,25.900000,25.900000,25.900000,25.900000,0
|
|
2017-10-26,25.827999,25.827999,25.827999,25.827999,25.827999,100
|
|
2017-10-27,25.680000,25.802999,25.680000,25.802999,25.802999,300
|
|
2017-10-30,25.618000,25.618000,25.618000,25.618000,25.618000,100
|
|
2017-10-31,25.618000,25.618000,25.618000,25.618000,25.618000,0
|
|
2017-11-01,25.618000,25.618000,25.618000,25.618000,25.618000,0
|
|
2017-11-02,25.618000,25.618000,25.618000,25.618000,25.618000,0
|
|
2017-11-03,25.618000,25.618000,25.618000,25.618000,25.618000,0
|
|
2017-11-06,25.618000,25.618000,25.618000,25.618000,25.618000,0
|
|
2017-11-07,25.618000,25.618000,25.618000,25.618000,25.618000,0
|
|
2017-11-08,25.618000,25.618000,25.618000,25.618000,25.618000,0
|
|
2017-11-09,25.618000,25.618000,25.618000,25.618000,25.618000,0
|
|
2017-11-10,25.618000,25.618000,25.618000,25.618000,25.618000,100
|
|
2017-11-13,25.270000,25.270000,25.270000,25.270000,25.270000,100
|
|
2017-11-14,25.270000,25.270000,25.270000,25.270000,25.270000,0
|
|
2017-11-15,25.270000,25.270000,25.270000,25.270000,25.270000,100
|
|
2017-11-16,25.370001,25.370001,25.370001,25.370001,25.370001,300
|
|
2017-11-17,25.370001,25.370001,25.370001,25.370001,25.370001,0
|
|
2017-11-20,25.370001,25.370001,25.370001,25.370001,25.370001,0
|
|
2017-11-21,25.370001,25.370001,25.370001,25.370001,25.370001,0
|
|
2017-11-22,25.370001,25.370001,25.370001,25.370001,25.370001,0
|
|
2017-11-24,25.650000,25.650000,25.650000,25.650000,25.650000,0
|
|
2017-11-27,25.480000,25.480000,25.480000,25.480000,25.480000,300
|
|
2017-11-28,25.680000,25.680000,25.677000,25.679001,25.679001,500
|
|
2017-11-29,25.679001,25.679001,25.679001,25.679001,25.679001,0
|
|
2017-11-30,25.679001,25.679001,25.679001,25.679001,25.679001,0
|
|
2017-12-01,25.691000,25.691000,25.691000,25.691000,25.691000,100
|
|
2017-12-04,26.040001,26.040001,26.040001,26.040001,26.040001,100
|
|
2017-12-05,26.040001,26.040001,26.040001,26.040001,26.040001,0
|
|
2017-12-06,26.040001,26.040001,26.040001,26.040001,26.040001,0
|
|
2017-12-07,26.040001,26.040001,26.040001,26.040001,26.040001,0
|
|
2017-12-08,26.040001,26.040001,26.040001,26.040001,26.040001,0
|
|
2017-12-11,25.820999,25.820999,25.799999,25.799999,25.799999,600
|
|
2017-12-12,25.799999,25.799999,25.799999,25.799999,25.799999,0
|
|
2017-12-13,25.799999,25.799999,25.799999,25.799999,25.799999,0
|
|
2017-12-14,25.799999,25.799999,25.799999,25.799999,25.799999,0
|
|
2017-12-15,25.799999,25.799999,25.799999,25.799999,25.799999,0
|
|
2017-12-18,25.799999,25.799999,25.799999,25.799999,25.799999,0
|
|
2017-12-19,25.799999,25.799999,25.799999,25.799999,25.799999,0
|
|
2017-12-20,25.799999,25.799999,25.799999,25.799999,25.799999,0
|
|
2017-12-21,25.799999,25.799999,25.799999,25.799999,25.799999,0
|
|
2017-12-22,25.799999,25.799999,25.799999,25.799999,25.799999,0
|
|
2017-12-26,25.799999,25.799999,25.799999,25.799999,25.799999,0
|
|
2017-12-27,25.799999,25.799999,25.799999,25.799999,25.799999,0
|
|
2017-12-28,26.200001,26.209999,26.200001,26.209999,26.209999,700
|
|
2017-12-29,26.209999,26.209999,26.209999,26.209999,26.209999,0
|
|
2018-01-02,26.230000,26.230000,26.230000,26.230000,26.230000,100
|
|
2018-01-03,26.230000,26.230000,26.230000,26.230000,26.230000,0
|
|
2018-01-04,26.230000,26.230000,26.230000,26.230000,26.230000,0
|
|
2018-01-05,26.389999,26.389999,26.389999,26.389999,26.389999,0
|
|
2018-01-08,26.389999,26.389999,26.389999,26.389999,26.389999,0
|
|
2018-01-09,26.389999,26.389999,26.389999,26.389999,26.389999,0
|
|
2018-01-10,26.389999,26.389999,26.389999,26.389999,26.389999,0
|
|
2018-01-11,26.240000,26.240000,26.240000,26.240000,26.240000,100
|
|
2018-01-12,26.240000,26.240000,26.240000,26.240000,26.240000,0
|
|
2018-01-16,26.240000,26.240000,26.240000,26.240000,26.240000,100
|
|
2018-01-17,26.240000,26.240000,26.240000,26.240000,26.240000,0
|
|
2018-01-18,26.240000,26.240000,26.240000,26.240000,26.240000,0
|
|
2018-01-19,26.240000,26.240000,26.240000,26.240000,26.240000,0
|
|
2018-01-22,26.240000,26.240000,26.240000,26.240000,26.240000,0
|
|
2018-01-23,26.520000,26.520000,26.520000,26.520000,26.520000,100
|
|
2018-01-24,26.520000,26.520000,26.520000,26.520000,26.520000,0
|
|
2018-01-25,26.520000,26.520000,26.520000,26.520000,26.520000,0
|
|
2018-01-26,26.520000,26.520000,26.520000,26.520000,26.520000,0
|
|
2018-01-29,26.520000,26.520000,26.520000,26.520000,26.520000,100
|
|
2018-01-30,26.520000,26.520000,26.520000,26.520000,26.520000,100
|
|
2018-01-31,26.520000,26.520000,26.520000,26.520000,26.520000,0
|
|
2018-02-01,26.520000,26.520000,26.520000,26.520000,26.520000,0
|
|
2018-02-02,25.691000,25.691000,25.690001,25.690001,25.690001,600
|
|
2018-02-05,25.690001,25.690001,25.690001,25.690001,25.690001,100
|
|
2018-02-06,24.730000,24.730000,24.730000,24.730000,24.730000,300
|
|
2018-02-07,24.730000,24.730000,24.730000,24.730000,24.730000,0
|
|
2018-02-08,24.730000,24.730000,24.730000,24.730000,24.730000,0
|
|
2018-02-09,24.730000,24.730000,24.730000,24.730000,24.730000,0
|
|
2018-02-12,24.770000,24.770000,24.770000,24.770000,24.770000,200
|
|
2018-02-13,24.559999,24.620001,24.559999,24.620001,24.620001,1100
|
|
2018-02-14,24.620001,24.620001,24.620001,24.620001,24.620001,0
|
|
2018-02-15,24.620001,24.620001,24.620001,24.620001,24.620001,0
|
|
2018-02-16,25.240000,25.240000,25.240000,25.240000,25.240000,400
|
|
2018-02-20,25.200001,25.200001,25.200001,25.200001,25.200001,100
|
|
2018-02-21,25.200001,25.200001,25.200001,25.200001,25.200001,0
|
|
2018-02-22,25.200001,25.200001,25.200001,25.200001,25.200001,0
|
|
2018-02-23,25.200001,25.200001,25.200001,25.200001,25.200001,0
|
|
2018-02-26,25.490000,25.497999,25.480000,25.493000,25.493000,1700
|
|
2018-02-27,25.530001,25.530001,25.530001,25.530001,25.530001,100
|
|
2018-02-28,25.530001,25.530001,25.530001,25.530001,25.530001,0
|
|
2018-03-01,25.530001,25.530001,25.530001,25.530001,25.530001,0
|
|
2018-03-02,25.530001,25.530001,25.530001,25.530001,25.530001,0
|
|
2018-03-05,25.530001,25.530001,25.530001,25.530001,25.530001,0
|
|
2018-03-06,25.181000,25.181000,25.181000,25.181000,25.181000,200
|
|
2018-03-07,25.181000,25.181000,25.181000,25.181000,25.181000,0
|
|
2018-03-08,25.181000,25.181000,25.181000,25.181000,25.181000,0
|
|
2018-03-09,25.181000,25.181000,25.181000,25.181000,25.181000,0
|
|
2018-03-12,25.181000,25.181000,25.181000,25.181000,25.181000,0
|
|
2018-03-13,25.559999,25.559999,25.559999,25.559999,25.559999,21500
|
|
2018-03-14,25.559999,25.559999,25.559999,25.559999,25.559999,0
|
|
2018-03-15,25.500000,25.500000,25.500000,25.500000,25.500000,100
|
|
2018-03-16,25.500000,25.500000,25.500000,25.500000,25.500000,0
|
|
2018-03-19,25.500000,25.500000,25.500000,25.500000,25.500000,0
|
|
2018-03-20,25.400000,25.400000,25.400000,25.400000,25.400000,0
|
|
2018-03-21,25.270000,25.280001,25.270000,25.280001,25.280001,700
|
|
2018-03-22,25.280001,25.280001,25.280001,25.280001,25.280001,0
|
|
2018-03-23,24.950001,24.950001,24.950001,24.950001,24.950001,100
|
|
2018-03-26,24.950001,24.950001,24.950001,24.950001,24.950001,0
|
|
2018-03-27,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-03-28,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-03-29,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-02,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-03,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-04,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-05,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-06,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-09,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-10,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-11,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-12,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-13,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-16,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-17,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-18,24.910000,24.910000,24.910000,24.910000,24.910000,0
|
|
2018-04-19,25.555000,25.555000,25.555000,25.555000,25.555000,100
|
|
2018-04-20,25.555000,25.555000,25.555000,25.555000,25.555000,0
|
|
2018-04-23,25.555000,25.555000,25.555000,25.555000,25.555000,0
|
|
2018-04-24,25.555000,25.555000,25.555000,25.555000,25.555000,0
|
|
2018-04-25,25.490000,25.500000,25.410000,25.500000,25.500000,103400
|
|
2018-04-26,25.705000,25.705000,25.690001,25.690001,25.690001,600
|
|
2018-04-27,25.754999,25.754999,25.754999,25.754999,25.754999,300
|
|
2018-04-30,25.658001,25.658001,25.658001,25.658001,25.658001,700
|
|
2018-05-01,25.598000,25.598000,25.559999,25.559999,25.559999,300
|
|
2018-05-02,25.559999,25.559999,25.559999,25.559999,25.559999,0
|
|
2018-05-03,25.660999,25.705000,25.629999,25.705000,25.705000,1900
|
|
2018-05-04,25.705000,25.705000,25.705000,25.705000,25.705000,0
|
|
2018-05-07,25.705000,25.705000,25.705000,25.705000,25.705000,0
|
|
2018-05-08,25.705000,25.705000,25.705000,25.705000,25.705000,0
|
|
2018-05-09,25.985001,25.985001,25.985001,25.985001,25.985001,200
|
|
2018-05-10,25.985001,25.985001,25.985001,25.985001,25.985001,0
|
|
2018-05-11,26.129999,26.129999,26.129999,26.129999,26.129999,1000
|
|
2018-05-14,26.129999,26.129999,26.129999,26.129999,26.129999,0
|
|
2018-05-15,26.129999,26.129999,26.129999,26.129999,26.129999,0
|
|
2018-05-16,26.129999,26.129999,26.129999,26.129999,26.129999,0
|
|
2018-05-17,26.129999,26.129999,26.129999,26.129999,26.129999,0
|
|
2018-05-18,26.275999,26.275999,26.275999,26.275999,26.275999,600
|
|
2018-05-21,26.275999,26.275999,26.275999,26.275999,26.275999,0
|
|
2018-05-22,26.275999,26.275999,26.275999,26.275999,26.275999,0
|
|
2018-05-23,26.290001,26.360001,26.280001,26.290001,26.290001,800
|
|
2018-05-24,26.280001,26.290001,26.280001,26.290001,26.290001,200
|
|
2018-05-25,26.250000,26.250000,26.170000,26.209999,26.209999,21500
|
|
2018-05-29,25.990000,25.990000,25.910000,25.920000,25.920000,300
|
|
2018-05-30,26.198999,26.198999,26.198999,26.198999,26.198999,100
|
|
2018-05-31,26.198999,26.198999,26.198999,26.198999,26.198999,0
|
|
2018-06-01,26.264999,26.340000,26.180000,26.180000,26.180000,3100
|
|
2018-06-04,26.405001,26.405001,26.405001,26.405001,26.405001,200
|
|
2018-06-05,26.495001,26.495001,26.495001,26.495001,26.495001,200
|
|
2018-06-06,26.760000,26.760000,26.760000,26.760000,26.760000,900
|
|
2018-06-07,26.719999,26.719999,26.540001,26.629999,26.629999,5100
|
|
2018-06-08,26.629999,26.629999,26.629999,26.629999,26.629999,0
|
|
2018-06-11,26.760000,26.760000,26.735001,26.760000,26.760000,1800
|
|
2018-06-12,26.760000,26.760000,26.760000,26.760000,26.760000,0
|
|
2018-06-13,26.760000,26.760000,26.760000,26.760000,26.760000,0
|
|
2018-06-14,26.655001,26.655001,26.580999,26.580999,26.580999,1400
|
|
2018-06-15,26.610001,26.610001,26.610001,26.610001,26.610001,100
|
|
2018-06-18,26.600000,26.634001,26.580000,26.580000,26.580000,2000
|
|
2018-06-19,26.580000,26.580000,26.580000,26.580000,26.580000,0
|
|
2018-06-20,26.580000,26.580000,26.580000,26.580000,26.580000,100
|
|
2018-06-21,26.580000,26.580000,26.580000,26.580000,26.580000,0
|
|
2018-06-22,26.540001,26.540001,26.540001,26.540001,26.540001,0
|
|
2018-06-25,26.080000,26.080000,26.080000,26.080000,26.080000,200
|
|
2018-06-26,26.170000,26.170000,26.170000,26.170000,26.170000,0
|
|
2018-06-27,26.080000,26.080000,26.080000,26.080000,26.080000,0
|
|
2018-06-28,26.170000,26.170000,26.170000,26.170000,26.170000,0
|
|
2018-06-29,26.100000,26.110001,25.959999,25.959999,25.959999,2400
|
|
2018-07-02,25.760000,25.760000,25.760000,25.760000,25.760000,0
|
|
2018-07-03,25.760000,25.760000,25.760000,25.760000,25.760000,0
|
|
2018-07-05,25.920000,25.940001,25.790001,25.910000,25.910000,88600
|
|
2018-07-06,26.030001,26.040001,25.959999,25.959999,25.959999,2500
|
|
2018-07-09,26.150000,26.150000,26.070000,26.100000,26.100000,3700
|
|
2018-07-10,26.221001,26.273001,26.219999,26.219999,26.219999,1300
|
|
2018-07-11,25.990000,25.990000,25.959999,25.959999,25.959999,2100
|
|
2018-07-12,26.150000,26.159000,26.150000,26.159000,26.159000,300
|
|
2018-07-13,26.100000,26.100000,26.100000,26.100000,26.100000,1000
|
|
2018-07-16,25.990000,25.990000,25.889999,25.920000,25.920000,6200
|
|
2018-07-17,26.100000,26.100000,26.030001,26.100000,26.100000,5200
|
|
2018-07-18,26.100000,26.100000,26.100000,26.100000,26.100000,0
|
|
2018-07-19,26.228001,26.228001,26.195000,26.195000,26.195000,300
|
|
2018-07-20,26.195000,26.195000,26.195000,26.195000,26.195000,0
|
|
2018-07-23,26.247999,26.247999,26.200001,26.200001,26.200001,400
|
|
2018-07-24,26.200001,26.200001,26.200001,26.200001,26.200001,100
|
|
2018-07-25,26.299999,26.299999,26.299999,26.299999,26.299999,1000
|
|
2018-07-26,26.299999,26.299999,26.299999,26.299999,26.299999,0
|
|
2018-07-27,26.290001,26.290001,26.290001,26.290001,26.290001,1100
|
|
2018-07-30,26.290001,26.290001,26.290001,26.290001,26.290001,0
|
|
2018-07-31,26.290001,26.290001,26.290001,26.290001,26.290001,0
|
|
2018-08-01,26.290001,26.290001,26.290001,26.290001,26.290001,0
|
|
2018-08-02,26.190001,26.190001,26.190001,26.190001,26.190001,100
|
|
2018-08-03,26.190001,26.190001,26.190001,26.190001,26.190001,0
|
|
2018-08-06,26.270000,26.270000,26.270000,26.270000,26.270000,1000
|
|
2018-08-07,26.379999,26.379999,26.309999,26.309999,26.309999,3300
|
|
2018-08-08,26.209999,26.299999,26.209999,26.290001,26.290001,2000
|
|
2018-08-09,26.350000,26.350000,26.350000,26.350000,26.350000,100
|
|
2018-08-10,26.190001,26.190001,26.180000,26.180000,26.180000,2000
|
|
2018-08-13,26.059999,26.059999,26.010000,26.010000,26.010000,2100
|
|
2018-08-14,26.209999,26.209999,26.120001,26.120001,26.120001,1600
|
|
2018-08-15,25.930000,25.930000,25.830000,25.830000,25.830000,2100
|
|
2018-08-16,26.139999,26.139999,26.139999,26.139999,26.139999,1000
|
|
2018-08-17,26.040001,26.040001,26.030001,26.040001,26.040001,2900
|
|
2018-08-20,26.040001,26.040001,26.040001,26.040001,26.040001,0
|
|
2018-08-21,26.040001,26.040001,26.040001,26.040001,26.040001,0
|
|
2018-08-22,26.680000,26.680000,26.680000,26.680000,26.680000,100
|
|
2018-08-23,26.680000,26.680000,26.680000,26.680000,26.680000,0
|
|
2018-08-24,26.680000,26.680000,26.680000,26.680000,26.680000,0
|
|
2018-08-27,26.816000,26.816000,26.670000,26.670000,26.670000,2000
|
|
2018-08-28,26.715000,26.715000,26.715000,26.715000,26.715000,200
|
|
2018-08-29,26.715000,26.715000,26.715000,26.715000,26.715000,0
|
|
2018-08-30,26.715000,26.715000,26.715000,26.715000,26.715000,0
|
|
2018-08-31,26.780001,26.780001,26.780001,26.780001,26.780001,200
|
|
2018-09-04,26.780001,26.780001,26.780001,26.780001,26.780001,0
|
|
2018-09-05,26.780001,26.780001,26.780001,26.780001,26.780001,0
|
|
2018-09-06,26.780001,26.780001,26.780001,26.780001,26.780001,0
|
|
2018-09-07,26.400999,26.426001,26.400999,26.426001,26.426001,700
|
|
2018-09-10,26.426001,26.426001,26.426001,26.426001,26.426001,100
|
|
2018-09-11,26.426001,26.426001,26.426001,26.426001,26.426001,0
|
|
2018-09-12,26.309999,26.309999,26.309999,26.309999,26.309999,100
|
|
2018-09-13,26.549999,26.549999,26.549999,26.549999,26.549999,300
|
|
2018-09-14,26.549999,26.549999,26.549999,26.549999,26.549999,100
|
|
2018-09-17,26.549999,26.549999,26.549999,26.549999,26.549999,0
|
|
2018-09-18,26.549999,26.549999,26.549999,26.549999,26.549999,0
|
|
2018-09-19,26.770000,26.770000,26.770000,26.770000,26.770000,100
|
|
2018-09-20,26.698000,26.770000,26.570000,26.770000,26.770000,2000
|
|
2018-09-21,26.770000,26.770000,26.770000,26.770000,26.770000,0
|
|
2018-09-24,26.549999,26.549999,26.200001,26.490000,26.490000,368200
|
|
2018-09-25,26.490000,26.490000,26.490000,26.490000,26.490000,150000
|
|
2018-09-26,26.490000,26.490000,26.490000,26.490000,26.490000,800
|
|
2018-09-27,26.299999,26.340000,26.209999,26.209999,26.209999,8500
|
|
2018-09-28,26.358000,26.400000,26.250000,26.260000,26.260000,3000
|
|
2018-10-01,26.360001,26.360001,26.090000,26.120001,26.120001,24100
|
|
2018-10-02,26.090000,26.090000,26.090000,26.090000,26.090000,400
|
|
2018-10-03,26.059999,26.059999,26.059999,26.059999,26.059999,300
|
|
2018-10-04,25.919001,25.920000,25.919001,25.920000,25.920000,600
|
|
2018-10-05,25.920000,25.920000,25.920000,25.920000,25.920000,0
|
|
2018-10-08,25.660000,25.660000,25.660000,25.660000,25.660000,300
|
|
2018-10-09,25.629999,25.629999,25.629999,25.629999,25.629999,200
|
|
2018-10-10,25.629999,25.629999,25.629999,25.629999,25.629999,0
|
|
2018-10-11,25.629999,25.629999,25.629999,25.629999,25.629999,100
|
|
2018-10-12,25.629999,25.629999,25.629999,25.629999,25.629999,100
|
|
2018-10-15,25.629999,25.629999,25.629999,25.629999,25.629999,0
|
|
2018-10-16,25.629999,25.629999,25.629999,25.629999,25.629999,0
|
|
2018-10-17,25.000000,25.160000,24.980000,25.160000,25.160000,84900
|
|
2018-10-18,24.850000,24.850000,24.850000,24.850000,24.850000,1200
|
|
2018-10-19,24.809999,24.809999,24.809999,24.809999,24.809999,300
|
|
2018-10-22,24.665001,24.665001,24.659000,24.659000,24.659000,400
|
|
2018-10-23,24.530001,24.530001,24.518999,24.520000,24.520000,1500
|
|
2018-10-24,24.350000,24.350000,24.010000,24.010000,24.010000,1000
|
|
2018-10-25,24.010000,24.010000,24.010000,24.010000,24.010000,0
|
|
2018-10-26,24.010000,24.010000,24.010000,24.010000,24.010000,100
|
|
2018-10-29,24.420000,24.420000,24.180000,24.180000,24.180000,900
|
|
2018-10-30,24.180000,24.180000,24.180000,24.180000,24.180000,0
|
|
2018-10-31,24.180000,24.180000,24.180000,24.180000,24.180000,0
|
|
2018-11-01,24.180000,24.180000,24.180000,24.180000,24.180000,0
|
|
2018-11-02,24.180000,24.180000,24.180000,24.180000,24.180000,0
|
|
2018-11-05,24.180000,24.180000,24.180000,24.180000,24.180000,0
|
|
2018-11-06,24.180000,24.180000,24.180000,24.180000,24.180000,0
|
|
2018-11-07,24.180000,24.180000,24.180000,24.180000,24.180000,0
|
|
2018-11-08,24.180000,24.180000,24.180000,24.180000,24.180000,0
|
|
2018-11-09,24.180000,24.180000,24.180000,24.180000,24.180000,0
|
|
2018-11-12,24.180000,24.180000,24.180000,24.180000,24.180000,0
|
|
2018-11-13,24.870001,24.870001,24.870001,24.870001,24.870001,0
|
|
2018-11-14,24.870001,24.870001,24.870001,24.870001,24.870001,0
|
|
2018-11-15,24.870001,24.870001,24.870001,24.870001,24.870001,0
|
|
2018-11-16,24.870001,24.870001,24.870001,24.870001,24.870001,0
|
|
2018-11-19,24.870001,24.870001,24.870001,24.870001,24.870001,0
|
|
2018-11-20,24.430000,24.430000,24.430000,24.430000,24.430000,100
|
|
2018-11-21,24.575001,24.649000,24.566999,24.614000,24.614000,3900
|
|
2018-11-23,24.614000,24.614000,24.614000,24.614000,24.614000,0
|
|
2018-11-26,24.614000,24.614000,24.614000,24.614000,24.614000,0
|
|
2018-11-27,24.614000,24.614000,24.614000,24.614000,24.614000,0
|
|
2018-11-28,25.030001,25.059999,25.030001,25.059999,25.059999,1800
|
|
2018-11-29,24.976000,24.976000,24.976000,24.976000,24.976000,100
|
|
2018-11-30,25.030001,25.030001,25.030001,25.030001,25.030001,0
|
|
2018-12-03,25.030001,25.030001,25.030001,25.030001,25.030001,0
|
|
2018-12-04,24.860001,24.860001,24.860001,24.860001,24.860001,1100
|
|
2018-12-06,24.860001,24.860001,24.860001,24.860001,24.860001,0
|
|
2018-12-07,23.973000,23.973000,23.973000,23.973000,23.973000,100
|
|
2018-12-10,23.850000,23.850000,23.815001,23.815001,23.815001,200
|
|
2018-12-11,23.815001,23.815001,23.815001,23.815001,23.815001,0
|
|
2018-12-12,23.815001,23.815001,23.815001,23.815001,23.815001,0
|
|
2018-12-13,23.892000,23.892000,23.892000,23.892000,23.892000,100
|
|
2018-12-14,23.892000,23.892000,23.892000,23.892000,23.892000,0
|
|
2018-12-17,23.089001,23.089001,23.089001,23.089001,23.089001,100
|
|
2018-12-18,23.177999,23.177999,23.177999,23.177999,23.177999,100
|
|
2018-12-19,23.177999,23.177999,23.177999,23.177999,23.177999,0
|
|
2018-12-20,22.381001,22.625000,22.381001,22.591000,22.591000,1600
|
|
2018-12-21,22.610001,22.610001,22.208000,22.208000,22.208000,100
|
|
2018-12-24,21.924999,21.924999,21.775000,21.775000,21.775000,400
|
|
2018-12-26,21.983000,22.520000,21.983000,22.520000,22.520000,3500
|
|
2018-12-27,22.150000,22.441999,22.108999,22.441999,22.441999,1100
|
|
2018-12-28,22.690001,22.700001,22.690001,22.700001,22.700001,200
|
|
2018-12-31,22.660000,22.660000,22.611000,22.611000,22.611000,200
|
|
2019-01-02,22.740000,22.792000,22.730000,22.768000,22.768000,5400
|
|
2019-01-03,22.545000,22.545000,22.545000,22.545000,22.545000,100
|
|
2019-01-04,23.260000,23.309999,23.205999,23.309999,23.309999,1000
|
|
2019-01-07,23.309999,23.309999,23.309999,23.309999,23.309999,0
|
|
2019-01-08,23.834999,23.870001,23.788000,23.788000,23.788000,2900
|
|
2019-01-09,23.788000,23.788000,23.788000,23.788000,23.788000,0
|
|
2019-01-10,23.788000,23.788000,23.788000,23.788000,23.788000,0
|
|
2019-01-11,23.993000,23.993000,23.993000,23.993000,23.993000,100
|
|
2019-01-14,23.898001,23.912001,23.853001,23.853001,23.853001,2100
|
|
2019-01-15,23.853001,23.853001,23.853001,23.853001,23.853001,0
|
|
2019-01-16,23.853001,23.853001,23.853001,23.853001,23.853001,0
|
|
2019-01-17,24.180000,24.238001,24.180000,24.238001,24.238001,300
|
|
2019-01-18,24.457001,24.457001,24.457001,24.457001,24.457001,100
|
|
2019-01-22,24.457001,24.457001,24.457001,24.457001,24.457001,0
|
|
2019-01-23,24.194000,24.194000,24.194000,24.194000,24.194000,100
|
|
2019-01-24,24.194000,24.194000,24.194000,24.194000,24.194000,0
|
|
2019-01-25,24.483999,24.483999,24.483999,24.483999,24.483999,0
|
|
2019-01-28,24.360001,24.424999,24.360001,24.424999,24.424999,200
|
|
2019-01-29,24.396000,24.396000,24.396000,24.396000,24.396000,100
|
|
2019-01-30,24.370001,24.398001,24.370001,24.398001,24.398001,300
|
|
2019-01-31,24.500000,24.500000,24.500000,24.500000,24.500000,0
|
|
2019-02-01,24.424000,24.424000,24.424000,24.424000,24.424000,0
|
|
2019-02-04,24.510000,24.570000,24.510000,24.570000,24.570000,200
|
|
2019-02-05,24.775000,24.775000,24.775000,24.775000,24.775000,0
|
|
2019-02-06,24.705000,24.705000,24.705000,24.705000,24.705000,0
|
|
2019-02-07,24.520000,24.545000,24.520000,24.545000,24.545000,100
|
|
2019-02-08,24.502001,24.502001,24.502001,24.502001,24.502001,100
|
|
2019-02-11,24.622999,24.622999,24.622999,24.622999,24.622999,100
|
|
2019-02-12,24.766001,24.766001,24.766001,24.766001,24.766001,0
|
|
2019-02-13,24.881001,24.881001,24.881001,24.881001,24.881001,100
|
|
2019-02-14,24.909000,24.909000,24.909000,24.909000,24.909000,100
|
|
2019-02-15,25.080000,25.132999,25.080000,25.132999,25.132999,2200
|
|
2019-02-19,25.240000,25.240000,25.200001,25.200001,25.200001,200
|
|
2019-02-20,25.386000,25.386000,25.386000,25.386000,25.386000,0
|
|
2019-02-21,25.295000,25.295000,25.295000,25.295000,25.295000,0
|
|
2019-02-22,25.416000,25.416000,25.416000,25.416000,25.416000,100
|
|
2019-02-25,25.495001,25.495001,25.450001,25.450001,25.450001,300
|
|
2019-02-26,25.340000,25.340000,25.326000,25.326000,25.326000,8900
|
|
2019-02-27,25.230000,25.268000,25.209999,25.209999,25.209999,2900
|
|
2019-02-28,25.260000,25.260000,25.260000,25.260000,25.260000,0
|
|
2019-03-01,25.260000,25.319000,25.260000,25.319000,25.319000,200
|
|
2019-03-04,25.256001,25.256001,25.256001,25.256001,25.256001,0
|
|
2019-03-05,25.256001,25.256001,25.256001,25.256001,25.256001,0
|
|
2019-03-06,25.065001,25.065001,25.065001,25.065001,25.065001,0
|
|
2019-03-07,24.799999,24.799999,24.799999,24.799999,24.799999,100
|
|
2019-03-08,24.722000,24.722000,24.722000,24.722000,24.722000,0
|
|
2019-03-11,24.870001,24.923000,24.870001,24.923000,24.923000,100
|
|
2019-03-12,24.962000,24.978001,24.955000,24.955000,24.955000,800
|
|
2019-03-13,24.955000,24.955000,24.955000,24.955000,24.955000,0
|
|
2019-03-14,24.930000,24.940001,24.900000,24.900000,24.900000,1700
|
|
2019-03-15,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-03-18,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-03-19,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-03-20,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-03-21,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-03-22,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-03-25,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-03-26,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-03-27,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-03-28,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-03-29,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-04-01,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-04-02,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-04-03,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-04-04,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-04-05,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-04-08,24.900000,24.900000,24.900000,24.900000,24.900000,0
|
|
2019-04-09,24.900000,24.900000,24.900000,24.900000,24.900000,0
|