|
| 1 | +timestamp,open,high,low,close,adjusted_close,volume,dividend_amount,, |
| 2 | +2017-11-17,26.0000,26.0700,25.1101,26.0700,26.0700,8740,0.0000,, |
| 3 | +2017-11-16,26.3300,26.3300,26.0000,26.1500,26.1500,7370,0.0000,, |
| 4 | +2017-11-15,26.1922,26.2843,26.1406,26.1406,26.1406,2111,0.0000,, |
| 5 | +2017-11-14,26.2270,26.2270,26.0640,26.1300,26.1300,1840,0.0000,, |
| 6 | +2017-11-13,26.2197,26.4200,26.1500,26.1500,26.1500,5530,0.0000,, |
| 7 | +2017-11-09,26.3400,26.4000,26.2138,26.3400,26.3400,2008,0.0000,, |
| 8 | +2017-11-08,26.2247,26.2247,26.0100,26.0100,26.0100,3681,0.0000,, |
| 9 | +2017-11-07,26.1500,26.1500,26.1500,26.1500,26.1500,17,0.0000,, |
| 10 | +2017-11-06,26.1700,26.1900,26.1499,26.1500,26.1500,2050,0.0000,, |
| 11 | +2017-11-03,26.1700,26.1700,26.1500,26.1500,26.1500,1911,0.0000,, |
| 12 | +2017-11-02,26.1000,26.4300,26.1000,26.1500,26.1500,4125,0.0000,, |
| 13 | +2017-11-01,26.4300,26.4300,26.2419,26.2419,26.2419,1590,0.0000,, |
| 14 | +2017-10-31,26.3253,26.7400,26.0000,26.3347,26.3347,4243,0.0000,, |
| 15 | +2017-10-30,26.5300,26.5700,25.8900,26.1040,26.1040,8505,0.0000,, |
| 16 | +2017-10-27,26.4200,26.4200,25.8901,26.1057,26.1057,8084,0.0000,, |
| 17 | +2017-10-26,26.0500,26.4400,25.8800,26.4000,26.4000,10169,0.0000,, |
| 18 | +2017-10-25,25.9780,26.6073,25.9780,26.6073,26.6073,1145,0.0000,, |
| 19 | +2017-10-24,26.8013,26.8013,26.8013,26.8013,26.8013,270,0.0000,, |
| 20 | +2017-10-23,25.9000,26.1099,25.9000,26.1099,26.1099,6774,0.0000,, |
| 21 | +2017-10-20,26.2640,26.2640,26.2640,26.2640,26.2640,500,0.0000,, |
| 22 | +2017-10-19,26.0599,26.0800,26.0599,26.0700,26.0700,1634,0.0000,, |
| 23 | +2017-10-18,25.8500,25.9735,25.8500,25.9735,25.9735,1000,0.0000,, |
| 24 | +2017-10-17,25.9810,26.0800,25.9320,26.0000,26.0000,7624,0.0000,, |
| 25 | +2017-10-16,26.0500,26.0999,26.0500,26.0999,26.0999,843,0.0000,, |
| 26 | +2017-10-13,25.8803,26.0966,25.8803,26.0966,26.0966,2815,0.0000,, |
| 27 | +2017-10-12,25.9500,26.0331,25.9500,26.0331,26.0331,735,0.0000,, |
| 28 | +2017-10-11,25.7600,25.7600,25.7600,25.7600,25.7600,338,0.0000,, |
| 29 | +2017-10-10,26.0447,26.0447,25.8429,25.9572,25.9572,2430,0.0000,, |
| 30 | +2017-10-05,26.0016,26.0016,26.0016,26.0016,26.0016,200,0.0000,, |
| 31 | +2017-10-03,25.8800,26.1000,25.6920,25.7500,25.7500,12200,0.0000,, |
| 32 | +2017-10-02,25.8487,26.0999,25.8487,26.0999,26.0999,550,0.0000,, |
| 33 | +2017-09-29,26.1500,26.1500,26.1500,26.1500,26.1500,100,0.0000,, |
| 34 | +2017-09-28,26.2550,26.3000,26.2500,26.2500,26.2500,3839,0.0000,, |
| 35 | +2017-09-27,26.1928,26.1928,26.1928,26.1928,26.1928,119,0.0000,, |
| 36 | +2017-09-26,25.8634,26.1928,25.8335,26.1928,26.1928,2746,0.0000,, |
| 37 | +2017-09-25,25.7624,25.9999,25.7624,25.9900,25.9900,2005,0.0000,, |
| 38 | +2017-09-22,25.9900,26.0000,25.9900,26.0000,26.0000,300,0.0000,, |
| 39 | +2017-09-21,25.8714,25.8714,25.8714,25.8714,25.8714,200,0.0000,, |
| 40 | +2017-09-20,25.8600,25.8600,25.8353,25.8355,25.8355,904,0.0000,, |
| 41 | +2017-09-19,26.0000,26.0000,26.0000,26.0000,26.0000,900,0.0000,, |
| 42 | +2017-09-18,26.0500,26.0500,26.0500,26.0500,26.0500,2000,0.0000,, |
| 43 | +2017-09-15,25.7000,25.8500,25.6200,25.6200,25.6200,2597,0.0000,, |
| 44 | +2017-09-14,25.7688,25.7688,25.7100,25.7317,25.7317,10450,0.0000,, |
| 45 | +2017-09-13,26.0000,26.0000,25.7300,25.8762,25.8762,6303,0.0000,, |
| 46 | +2017-09-12,25.9400,26.4700,25.9400,26.4400,26.4400,1222,0.0000,, |
| 47 | +2017-09-11,25.7700,25.9300,25.7700,25.9300,25.9300,392,0.0000,, |
| 48 | +2017-09-07,25.7600,25.7600,25.7592,25.7592,25.7592,873,0.0000,, |
| 49 | +2017-09-06,25.6300,25.9400,25.6300,25.8270,25.8270,4779,0.0000,, |
| 50 | +2017-09-05,25.9300,25.9400,25.7800,25.7800,25.7800,1070,0.0000,, |
| 51 | +2017-09-01,25.7000,25.8690,25.6730,25.6730,25.6730,2900,0.0000,, |
| 52 | +2017-08-31,25.7900,25.7981,25.7500,25.7500,25.7500,1000,0.0000,, |
| 53 | +2017-08-30,25.8000,25.8001,25.8000,25.8000,25.8000,1350,0.0000,, |
| 54 | +2017-08-29,25.7360,26.2399,25.7000,26.2399,26.2399,2070,0.0000,, |
| 55 | +2017-08-28,25.6313,25.6313,25.6313,25.6313,25.6313,1000,0.0000,, |
| 56 | +2017-08-25,25.6100,25.7600,25.6100,25.7600,25.7600,2185,0.0000,, |
| 57 | +2017-08-24,25.7200,25.7200,25.6425,25.7082,25.7082,880,0.0000,, |
| 58 | +2017-08-23,25.7800,25.8000,25.7800,25.8000,25.8000,755,0.0000,, |
| 59 | +2017-08-22,25.7990,25.8000,25.4950,25.7800,25.7800,21175,0.0000,, |
| 60 | +2017-08-21,25.7500,25.7500,25.7500,25.7500,25.7500,0,0.0000,, |
| 61 | +2017-08-18,25.7500,25.7500,25.7500,25.7500,25.7500,95,0.0000,, |
| 62 | +2017-08-17,25.7800,25.7800,25.7500,25.7500,25.7500,1934,0.0000,, |
| 63 | +2017-08-16,25.9800,25.9800,25.9800,25.9800,25.9800,0,0.0000,, |
| 64 | +2017-08-15,25.7800,25.9800,25.7600,25.9800,25.9800,2476,0.0000,, |
| 65 | +2017-08-14,25.7800,25.7800,25.7800,25.7800,25.7800,0,0.0000,, |
| 66 | +2017-08-11,25.7800,25.7800,25.7800,25.7800,25.7800,0,0.0000,, |
| 67 | +2017-08-10,25.7700,25.7800,25.7700,25.7800,25.7800,400,0.0000,, |
| 68 | +2017-08-09,25.9025,25.9025,25.9025,25.9025,25.9025,0,0.0000,, |
| 69 | +2017-08-08,25.9025,25.9025,25.9025,25.9025,25.9025,50,0.0000,, |
| 70 | +2017-08-07,25.9025,25.9025,25.9025,25.9025,25.9025,0,0.0000,, |
| 71 | +2017-08-04,25.9025,25.9025,25.9025,25.9025,25.9025,0,0.0000,, |
| 72 | +2017-08-03,25.9025,25.9025,25.9025,25.9025,25.9025,0,0.0000,, |
| 73 | +2017-08-02,26.0100,26.0100,25.9025,25.9025,25.9025,2095,0.0000,, |
| 74 | +2017-08-01,26.0000,26.0187,26.0000,26.0000,26.0000,1600,0.0000,, |
| 75 | +2017-07-31,26.0000,26.0000,25.9900,26.0000,26.0000,2350,0.0000,, |
| 76 | +2017-07-28,25.9100,25.9100,25.9100,25.9100,25.9100,190,0.0000,, |
| 77 | +2017-07-27,25.8865,25.8865,25.8865,25.8865,25.8865,0,0.0000,, |
| 78 | +2017-07-26,25.8865,25.8865,25.8865,25.8865,25.8865,1000,0.0000,, |
| 79 | +2017-07-25,25.7900,25.7900,25.7550,25.7592,25.7592,900,0.0000,, |
| 80 | +2017-07-24,26.0000,26.1300,26.0000,26.1300,26.1300,700,0.0000,, |
| 81 | +2017-07-21,25.7800,25.7800,25.7800,25.7800,25.7800,0,0.0000,, |
| 82 | +2017-07-20,25.7900,25.8000,25.7800,25.7800,25.7800,1500,0.0000,, |
| 83 | +2017-07-19,25.7700,25.7700,25.7700,25.7700,25.7700,0,0.0000,, |
| 84 | +2017-07-18,25.8087,25.8087,25.7700,25.7700,25.7700,746,0.0000,, |
| 85 | +2017-07-17,25.7600,25.7600,25.7600,25.7600,25.7600,0,0.0000,, |
| 86 | +2017-07-14,25.7600,25.7600,25.7600,25.7600,25.7600,0,0.0000,, |
| 87 | +2017-07-13,25.7700,25.7700,25.7600,25.7600,25.7600,500,0.0000,, |
| 88 | +2017-07-12,26.0000,26.0000,26.0000,26.0000,26.0000,0,0.0000,, |
| 89 | +2017-07-11,26.0000,26.0000,26.0000,26.0000,26.0000,0,0.0000,, |
| 90 | +2017-07-10,26.0000,26.0049,26.0000,26.0000,26.0000,3050,0.0000,, |
| 91 | +2017-07-07,26.3800,26.8800,25.9800,26.5900,26.5900,3137,0.0000,, |
| 92 | +2017-07-06,26.0000,26.0000,26.0000,26.0000,26.0000,336,0.0000,, |
| 93 | +2017-07-05,25.7500,25.7500,25.7500,25.7500,25.7500,0,0.0000,, |
| 94 | +2017-07-03,25.7500,25.7500,25.7500,25.7500,25.7500,0,0.0000,, |
| 95 | +2017-06-30,25.5500,25.8500,25.4600,25.7500,25.7500,33169,0.0000,, |
| 96 | +2017-06-29,25.8300,25.8600,25.5000,25.5100,25.5100,25673,0.0000,, |
| 97 | +2017-06-28,25.8500,25.8500,25.8500,25.8500,25.8500,70,0.0000,, |
| 98 | +2017-06-27,25.8500,25.8500,25.8500,25.8500,25.8500,100,0.0000,, |
| 99 | +2017-06-26,25.8500,25.8500,25.8500,25.8500,25.8500,100,0.0000,, |
| 100 | +2017-06-23,25.8000,25.8000,25.8000,25.8000,25.8000,0,0.0000,, |
| 101 | +2017-06-22,25.8000,25.8000,25.8000,25.8000,25.8000,35,0.0000,, |
| 102 | +2017-06-21,25.8000,25.8000,25.8000,25.8000,25.8000,0,0.0000,, |
| 103 | +2017-06-20,25.8000,25.8000,25.8000,25.8000,25.8000,0,0.0000,, |
| 104 | +2017-06-19,25.8000,25.8100,25.8000,25.8000,25.8000,2380,0.0000,, |
| 105 | +2017-06-16,25.9087,25.9686,25.8300,25.9686,25.9686,1200,0.0000,, |
| 106 | +2017-06-15,25.7800,25.7800,25.7800,25.7800,25.7800,0,0.0000,, |
| 107 | +2017-06-14,25.7800,25.7800,25.7800,25.7800,25.7800,185,0.0000,, |
| 108 | +2017-06-13,25.7700,25.7700,25.7700,25.7700,25.7700,0,0.0000,, |
| 109 | +2017-06-12,25.7700,25.7700,25.7700,25.7700,25.7700,35,0.0000,, |
| 110 | +2017-06-09,25.7700,25.7700,25.7700,25.7700,25.7700,0,0.0000,, |
| 111 | +2017-06-08,25.7700,25.7700,25.7700,25.7700,25.7700,896,0.0000,, |
| 112 | +2017-06-07,26.0000,26.0000,26.0000,26.0000,26.0000,0,0.0000,, |
| 113 | +2017-06-06,26.0000,26.0000,26.0000,26.0000,26.0000,0,0.0000,, |
| 114 | +2017-06-05,26.0000,26.0000,26.0000,26.0000,26.0000,0,0.0000,, |
| 115 | +2017-06-02,25.7400,26.0500,25.7400,26.0000,26.0000,15602,0.0000,, |
| 116 | +2017-06-01,25.8000,25.8000,25.8000,25.8000,25.8000,100,0.0000,, |
| 117 | +2017-05-31,25.7500,25.7500,25.7500,25.7500,25.7500,499,0.0000,, |
| 118 | +2017-05-30,25.6700,25.6700,25.6700,25.6700,25.6700,0,0.0000,, |
| 119 | +2017-05-26,25.6700,25.6700,25.6700,25.6700,25.6700,2,0.0000,, |
| 120 | +2017-05-25,25.6500,26.1500,25.6500,25.6700,25.6700,2900,0.0000,, |
| 121 | +2017-05-24,25.9000,25.9000,25.5000,25.5000,25.5000,3000,0.0000,, |
| 122 | +2017-05-23,25.7000,25.9000,25.6900,25.9000,25.9000,300,0.0000,, |
| 123 | +2017-05-22,25.9500,25.9500,25.9500,25.9500,25.9500,701,0.0000,, |
| 124 | +2017-05-19,25.8500,25.8500,25.8500,25.8500,25.8500,200,0.0000,, |
| 125 | +2017-05-18,25.6500,25.6500,25.6500,25.6500,25.6500,0,0.0000,, |
| 126 | +2017-05-17,25.6900,25.6900,25.6500,25.6500,25.6500,1130,0.0000,, |
| 127 | +2017-05-16,25.5000,25.5500,25.4000,25.5500,25.5500,22000,0.0000,, |
0 commit comments