11timestamp,open,high,low,close,adjusted_close,volume,dividend_amount,,
2+ 2017-11-22,43.0000,43.5390,41.6900,41.9500,41.9500,1058183,0.0000,,
3+ 2017-11-21,43.1500,43.8700,42.3100,42.9000,42.9000,1616773,0.0000,,
4+ 2017-11-20,44.5500,45.7100,43.4500,43.4800,43.4800,1668570,0.0000,,
252017-11-17,44.5400,45.2700,44.2800,45.0400,45.0400,1004908,0.0000,,
362017-11-16,46.0000,46.1120,44.2100,44.8000,44.8000,1190554,0.0000,,
472017-11-15,45.8000,45.8000,44.1300,45.4000,45.4000,1808897,0.0000,,
@@ -185,7 +188,7 @@ timestamp,open,high,low,close,adjusted_close,volume,dividend_amount,,
1851882017-03-01,46.4200,47.7200,45.8980,46.8500,46.8500,1025891,0.0000,,
1861892017-02-28,47.5600,48.7500,45.6000,45.9200,45.9200,1406535,0.0000,,
1871902017-02-27,46.0500,47.7800,44.4200,47.4600,47.4600,1876209,0.0000,,
188- 2017-02-24,42.1100,49.3400,40.5500,45.9800,45.9800,6548800 ,0.0000,,
191+ 2017-02-24,42.1100,49.3400,40.5500,45.9800,45.9800,6549770 ,0.0000,,
1891922017-02-23,37.7300,38.2600,36.3300,37.4700,37.4700,1023358,0.0000,,
1901932017-02-22,37.7000,38.3000,37.0700,37.1200,37.1200,656012,0.0000,,
1911942017-02-21,38.0300,38.8900,37.1800,37.5700,37.5700,974925,0.0000,,
@@ -214,7 +217,7 @@ timestamp,open,high,low,close,adjusted_close,volume,dividend_amount,,
2142172017-01-18,30.4900,31.6100,29.8100,30.8400,30.8400,912181,0.0000,,
2152182017-01-17,28.8900,30.9000,28.0900,30.4400,30.4400,1412464,0.0000,,
2162192017-01-13,30.5000,30.5400,27.8200,28.2200,28.2200,1532650,0.0000,,
217- 2017-01-12,27.1000,30.5000,26.1100,29.8600,29.8600,4411800 ,0.0000,,
220+ 2017-01-12,27.1000,30.5000,26.1100,29.8600,29.8600,4415894 ,0.0000,,
2182212017-01-11,22.8600,23.4600,22.5000,22.7200,22.7200,382462,0.0000,,
2192222017-01-10,22.3600,23.3200,22.3100,22.8700,22.8700,197876,0.0000,,
2202232017-01-09,22.3600,22.7300,21.8800,22.2400,22.2400,347460,0.0000,,
@@ -302,7 +305,7 @@ timestamp,open,high,low,close,adjusted_close,volume,dividend_amount,,
3023052016-09-12,19.3100,20.6300,18.7000,20.4200,20.4200,810958,0.0000,,
3033062016-09-09,20.1000,20.5300,19.5700,19.6300,19.6300,629110,0.0000,,
3043072016-09-08,20.4000,20.4000,19.6400,20.0200,20.0200,537419,0.0000,,
305- 2016-09-07,21.1500,21.1800,19.5800,19.8500,19.8500,1721200 ,0.0000,,
308+ 2016-09-07,21.1500,21.1800,19.5800,19.8500,19.8500,1721381 ,0.0000,,
3063092016-09-06,17.3900,17.6400,17.0400,17.4100,17.4100,286101,0.0000,,
3073102016-09-02,17.3600,17.8500,17.1700,17.5100,17.5100,352142,0.0000,,
3083112016-09-01,16.9400,17.4500,16.6400,17.1400,17.1400,259890,0.0000,,
@@ -324,7 +327,7 @@ timestamp,open,high,low,close,adjusted_close,volume,dividend_amount,,
3243272016-08-10,14.0900,14.0900,13.4600,13.6000,13.6000,297688,0.0000,,
3253282016-08-09,14.2500,14.4100,13.9300,13.9700,13.9700,402346,0.0000,,
3263292016-08-08,14.7900,14.9400,14.2000,14.2900,14.2900,339307,0.0000,,
327- 2016-08-05,14.6600,15.2500,14.0200,14.7900,14.7900,1520100 ,0.0000,,
330+ 2016-08-05,14.6600,15.2500,14.0200,14.7900,14.7900,1520694 ,0.0000,,
3283312016-08-04,12.2800,12.8890,12.2800,12.8200,12.8200,367727,0.0000,,
3293322016-08-03,11.7900,12.3650,11.6700,12.2700,12.2700,241510,0.0000,,
3303332016-08-02,12.1200,12.3000,11.6000,11.6400,11.6400,199390,0.0000,,
@@ -400,7 +403,7 @@ timestamp,open,high,low,close,adjusted_close,volume,dividend_amount,,
4004032016-04-22,11.0500,11.6000,11.0500,11.5900,11.5900,515831,0.0000,,
4014042016-04-21,11.5400,11.5400,11.0100,11.0100,11.0100,567878,0.0000,,
4024052016-04-20,11.7000,11.8200,11.2500,11.3800,11.3800,1118308,0.0000,,
403- 2016-04-19,12.7400,12.8600,11.6100,11.7200,11.7200,5064100 ,0.0000,,
406+ 2016-04-19,12.7400,12.8600,11.6100,11.7200,11.7200,5064102 ,0.0000,,
4044072016-04-18,15.7900,16.1100,15.6400,16.1100,16.1100,160392,0.0000,,
4054082016-04-15,16.1800,16.1800,15.7600,15.8200,15.8200,125082,0.0000,,
4064092016-04-14,16.1000,16.4800,15.9200,16.2500,16.2500,126640,0.0000,,
@@ -709,8 +712,8 @@ timestamp,open,high,low,close,adjusted_close,volume,dividend_amount,,
7097122015-01-30,9.1200,9.2800,8.8600,8.9400,8.9400,138236,0.0000,,
7107132015-01-29,9.1600,9.3000,8.9000,9.2000,9.2000,246246,0.0000,,
7117142015-01-28,9.4000,9.4000,8.9400,9.0800,9.0800,235781,0.0000,,
712- 2015-01-27,9.1200,9.4900,9.0500,9.4100,9.4100,194800 ,0.0000,,
713- 2015-01-26,9.2100,9.5200,9.0900,9.2500,9.2500,173700 ,0.0000,,
715+ 2015-01-27,9.1200,9.4900,9.0500,9.4100,9.4100,194788 ,0.0000,,
716+ 2015-01-26,9.2100,9.5200,9.0900,9.2500,9.2500,174170 ,0.0000,,
7147172015-01-23,9.0000,9.4699,8.9600,9.2100,9.2100,180929,0.0000,,
7157182015-01-22,8.7800,9.0600,8.6120,8.9800,8.9800,172531,0.0000,,
7167192015-01-21,8.6200,8.8900,8.5600,8.7400,8.7400,144523,0.0000,,
@@ -760,7 +763,7 @@ timestamp,open,high,low,close,adjusted_close,volume,dividend_amount,,
7607632014-11-14,12.0300,12.3420,12.0000,12.1700,12.1700,276615,0.0000,,
7617642014-11-13,12.4000,12.5800,12.0600,12.1000,12.1000,655839,0.0000,,
7627652014-11-12,11.7100,12.3500,11.7001,12.3200,12.3200,997370,0.0000,,
763- 2014-11-11,13.0000,13.9300,11.5100,11.7400,11.7400,3403100 ,0.0000,,
766+ 2014-11-11,13.0000,13.9300,11.5100,11.7400,11.7400,3407239 ,0.0000,,
7647672014-11-10,15.8000,16.0700,15.6300,15.6800,15.6800,489336,0.0000,,
7657682014-11-07,15.9300,16.2800,15.4300,15.7300,15.7300,286567,0.0000,,
7667692014-11-06,15.8800,16.0500,15.5700,15.9500,15.9500,392057,0.0000,,
@@ -938,13 +941,13 @@ timestamp,open,high,low,close,adjusted_close,volume,dividend_amount,,
9389412014-03-05,24.7400,25.3700,24.2700,25.1500,25.1500,163300,0.0000,,
9399422014-03-04,25.0200,25.3899,24.0500,24.6400,24.6400,217000,0.0000,,
9409432014-03-03,22.8800,25.4900,22.0100,25.1100,25.1100,270100,0.0000,,
941- 2014-02-28,23.5500,24.9600,21.6600,23.6600,23.6600,488100 ,0.0000,,
944+ 2014-02-28,23.5500,24.9600,21.6600,23.6600,23.6600,488050 ,0.0000,,
9429452014-02-27,19.7000,20.0000,18.9400,19.2000,19.2000,196200,0.0000,,
9439462014-02-26,20.3500,20.5700,19.6100,19.7900,19.7900,95600,0.0000,,
9449472014-02-25,20.2000,20.9900,19.4747,20.0000,20.0000,126500,0.0000,,
9459482014-02-24,20.5000,21.1200,19.1000,20.1000,20.1000,297900,0.0000,,
9469492014-02-21,17.6400,20.7500,17.6400,20.6700,20.6700,358800,0.0000,,
947- 2014-02-20,15.5000,18.7500,15.5000,17.9800,17.9800,469000 ,0.0000,,
950+ 2014-02-20,15.5000,18.7500,15.5000,17.9800,17.9800,469028 ,0.0000,,
9489512014-02-19,13.5180,15.1600,13.5000,15.0200,15.0200,101300,0.0000,,
9499522014-02-18,14.1000,14.1100,13.6100,13.6600,13.6600,109100,0.0000,,
9509532014-02-14,12.5000,14.1940,12.5000,14.0000,14.0000,78500,0.0000,,
0 commit comments