Date	Open	High	Low	Close	Volume
2021-06-20	2975.25	2978.26	2881.01	2905.14	11819428289
2021-06-17	2982.87	2989.53	2945.42	2968.43	10904958935
2021-06-16	2989.55	3030.43	2943.95	2969.69	15484479319
2021-06-15	3061.81	3063.06	3013.77	3022.10	16528749739
2021-06-14	3009.46	3051.02	3009.46	3025.82	18884031519
2021-06-13	2965.77	2983.10	2957.33	2983.10	19550166636
2021-06-10	2968.09	2969.35	2926.15	2944.78	16100412436
2021-06-09	2995.08	3005	2934.98	2946.58	16997092703
2021-06-08	2931.17	2960.14	2926.51	2960.14	16951299040
2021-06-07	2928.09	2932.39	2892.98	2906.7	15818659063
2021-06-06	2884.07	2919.1	2884.74	2906.89	17271787525
2021-06-03	2833.84	2875.04	2833.84	2856.67	16907020286
2021-06-02	2793.22	2827.12	2771.42	2827.12	11351815356
2021-06-01	2790.71	2799.07	2751.44	2771.15	8598160117
2021-05-31	2842.28	2849.26	2781.69	2782.68	13909113291
2021-05-30	2836.11	2854.48	2815.86	2827.93	17028432245
2021-05-27	2784.59	2835.39	2763.19	2815.39	14768808492
2021-05-25	2828.06	2836.1	2804.44	2816.56	11133398108
2021-05-24	2840.21	2850.55	2807.95	2823.06	13175353188
2021-05-23	2768.86	2820	2738.7	2820	11695034728
2021-05-20	2807.52	2807.52	2776.17	2787.18	9305222004
2021-05-19	2816.26	2821.86	2769.72	2780.81	11958097411
2021-05-18	2780.7	2794.28	2767.25	2793.89	11359360092
2021-05-17	2748.83	2770.86	2748.04	2759.21	9576361139
2021-05-16	2693.9	2738.29	2693.9	2738.29	10026628116
2021-05-13	2701.82	2701.82	2679.18	2684.01	7126885280
2021-05-12	2685.4	2687.34	2664.32	2673.88	5326052801
2021-05-11	2647.48	2680.62	2645.77	2673.32	5810673071
2021-05-10	2613.17	2646.76	2608.13	2645.85	4203832789
2021-05-09	2652.58	2652.58	2613.78	2618.56	6148966772
2021-05-06	2658.69	2658.69	2626.38	2637.13	6810091453
2021-05-05	2675.95	2675.95	2648.74	2649.6	6216814313
2021-05-04	2652.27	2663.39	2640.63	2654.69	6052236811
2021-05-03	2676.45	2692.89	2645.8	2652.75	7529290146
2021-05-02	2627.81	2665.1	2611.03	2665.11	7360800500
2021-04-29	2601.21	2611.37	2583.18	2611.1	4357019249
2021-04-28	2606.56	2622.43	2564.73	2585.28	3990431236
2021-04-27	2506.52	2599.08	2506.52	2599.07	5109096957
2021-04-26	2571.49	2579.18	2501.38	2506.61	6590928202
2021-04-25	2664.69	2664.7	2564.43	2572.22	7284194901
2021-04-22	2647.11	2650.14	2609.75	2648	5915139888
2021-04-21	2674.82	2674.82	2625.92	2632.2	5772251203
2021-04-20	2673.24	2684.55	2646.43	2664.61	5538617640
2021-04-19	2715.83	2716.18	2656.63	2661.93	6766801224
2021-04-18	2759.89	2759.89	2697.88	2699.51	8801803215
2021-04-15	2735.4	2755	2732.41	2735.46	8636668659
2021-04-13	2698.07	2714.79	2688.48	2714.79	7143151000
2021-04-12	2681.6	2693.7	2671.89	2691.55	7610828050
2021-04-08	2690.12	2690.12	2672.48	2674.35	6556616680
2021-04-07	2694.54	2694.54	2668.34	2671.61	7266972570
2021-04-06	2675.57	2675.57	2642.17	2674.46	7477795738
2021-04-05	2679.38	2681.76	2639.92	2658.74	7296760156
2021-04-04	2658.3	2658.55	2646.59	2657.61	9006858558
2021-04-01	2645.49	2645.49	2615.43	2631.89	7250924124
2021-03-31	2596.66	2619.02	2592.99	2619.03	6166957318
2021-03-30	2545.54	2575.95	2545.54	2575.67	6185679498
2021-03-29	2558.23	2562.03	2537.82	2543.52	4410345030
2021-03-25	2584.79	2594.25	2544.15	2548.97	6500806040
2021-03-24	2550.07	2570.26	2550.07	2570.25	6674423941
2021-03-23	2524.43	2531.04	2496.38	2528.95	5141897169
2021-03-22	2564.07	2568.07	2509.38	2514.39	5351353625
2021-03-21	2494.48	2538.46	2492.9	2538.46	5919824569
2021-03-18	2448.72	2476.36	2441.65	2475.09	4661792187
2021-03-17	2399.21	2432.14	2390.42	2432.14	3374552178
2021-03-16	2400.04	2416.84	2369.66	2391.74	3375699339
2021-03-15	2418.51	2432.17	2380.16	2389.19	4248424066
2021-03-14	2466.26	2467.2	2397.52	2407.25	4952722195
2021-03-10	2476.93	2477.71	2446.33	2458.48	4100406337
2021-03-09	2494.05	2494.05	2453.53	2461.88	4752708147
2021-03-07	2519.96	2525.3	2473.57	2485.09	5005466480
2021-03-04	2425.2	2506.68	2427.25	2506.68	6058104317
2021-03-03	2449.23	2428.88	2391.4	2416	6254809442
2021-03-02	2523.45	2529.64	2437.25	2455.33	6119638669
2021-03-01	2488.33	2524.4	2442.6	2515.03	5692316831
2021-02-28	2557.79	2559.43	2474.39	2474.39	8355289814
2021-02-25	2622.7	2622.77	2547.84	2554.13	6098188414
2021-02-24	2600.32	2620.45	2498.58	2599.07	6701872439
2021-02-23	2627.33	2627.33	2519.41	2586.51	8561539426
2021-02-22	2665.86	2673.85	2603.86	2607.67	8406310671
2021-02-21	2667.27	2667.59	2619.58	2640.34	8834603967
2021-02-18	2634.47	2642.47	2619.17	2636.68	8762146785
2021-02-17	2619.8	2623.64	2596.19	2611.45	8035510844
2021-02-16	2615.36	2631.37	2584.14	2601.51	10035454955
2021-02-15	2517.46	2586.01	2538.22	2586.01	10384197669
2021-02-14	2536.47	2536.47	2482.24	2493.59	6927668931
2021-02-11	2552.33	2565.13	2524.81	2526.92	8411732003
2021-02-10	2544.8	2547.76	2511.03	2543.03	7649411398
2021-02-09	2562.43	2585.15	2524.44	2534.37	8146269193
2021-02-08	2553.78	2563.29	2538.83	2561.47	10619163869
2021-02-07	2486.79	2524	2486.79	2524	10441951304
2021-02-04	2479.6	2481.59	2443.68	2475.26	7615071093
2021-02-03	2490.53	2519.85	2457.99	2466.92	9531716496
2021-02-02	2434.48	2473.73	2429.9	2473.73	8593472987
2021-02-01	2372.04	2413.18	2372.04	2408.24	6972936529
2021-01-31	2425.53	2425.53	2366.46	2370.54	8973206450
2021-01-28	2460.83	2460.83	2420.64	2425.29	9898456128
2021-01-27	2433.74	2449.42	2416.62	2441.85	8006238770
2021-01-26	2461.42	2462.28	2419.89	2423.09	8279701077
2021-01-25	2447.01	2456.22	2408.87	2440.87	8903538731
2021-01-24	2396.74	2429.11	2396.74	2424.84	9376053220
2021-01-21	2372.86	2376.13	2354.7	2374.64	7798528433
2021-01-20	2361.52	2362.99	2322.72	2342.76	6210966026
2021-01-19	2361.99	2362.86	2304.98	2326.9	7467439848
2021-01-18	2333.87	2340.57	2319.58	2332.31	6314664167
2021-01-17	2299.33	2316.8	2297.5	2315	6374267782
2021-01-13	2279.04	2296.17	2277.26	2286.54	5914389261
2021-01-12	2243.16	2267.73	2233.61	2267.73	4982391897
2021-01-11	2264.27	2266.44	2229.13	2239.42	5524832993
2021-01-10	2201.38	2238.24	2201.38	2235.72	6326646806
2021-01-07	2181.27	2204.97	2179.09	2194.48	5874708279
2021-01-06	2170.82	2185.2	2170.31	2178.57	4425472339
2021-01-05	2167.82	2182.39	2149.74	2165.49	4566381178
2021-01-04	2207.05	2216.44	2154	2169.04	5961733122
2021-01-03	2104.85	2175.39	2104.85	2175.39	6344017889
2020-12-31	2079.37	2112.59	2073.8	2087.27	5703469837
2020-12-30	2023.59	2062.06	2023.4	2062.06	4446222579
2020-12-29	2016.26	2031.47	2009.38	2012.89	4092227802
2020-12-28	1998.81	2013.51	1981.5	2007.29	3850320045
2020-12-27	2047.12	2047.19	1994.8	1998.65	4623452312
2020-12-24	2091.59	2091.59	2025.65	2038.63	5369046322
2020-12-23	2094.27	2127.22	2063.13	2068.45	6862445215
2020-12-22	1987.47	2061.41	1987.47	2061.41	6740744432
2020-12-21	1919.05	1977.42	1874.07	1965.96	6698874354
2020-12-20	2046.57	2046.57	1935.4	1935.63	8612857317
2020-12-17	2058.72	2059.8	2025.19	2032.51	6769890815
2020-12-16	2097.2	2097.2	2041.85	2055.22	5144675578
2020-12-15	2085.56	2100.96	2050.9	2061.41	6069331687
2020-12-14	2022.72	2069.06	2022.72	2067.17	7204136923
2020-12-13	1973.75	2010.45	1967.44	2010.45	4899484131
2020-12-10	1954.6	1974.12	1938.92	1964.02	4146321050
2020-12-09	2006.4	2009.81	1948.98	1955.75	4745649292
2020-12-08	2033.97	2047.35	1982.07	1995.35	5719436384
2020-12-07	1929.46	2004.39	1914.42	2004.39	6667956831
2020-12-06	2051.51	2051.51	1932.11	1932.11	7209180213
2020-12-03	2090.79	2118.41	2040.99	2055.45	8026023798
2020-12-02	2016.82	2077.7	2016.82	2071.02	7463482972
2020-12-01	2009.46	2022.25	1966.18	2000.4	7404154007
2020-11-30	2000	2028.45	1971.24	1997.05	8867714682
2020-11-29	1912.11	1971.42	1912.11	1968.27	9227348348
2020-11-26	1894.78	1926.91	1879	1893.24	7613030091
2020-11-25	1820.87	1874.81	1820.87	1874.81	6817774994
2020-11-24	1790.19	1813.86	1786.71	1810.11	5442950189
2020-11-23	1789.35	1792.41	1772.11	1780.43	4762704611
2020-11-22	1791.21	1811.63	1761.75	1782.81	6878787665
2020-11-19	1750.42	1779.21	1750.42	1778.12	6116730071
2020-11-18	1714.86	1741.81	1708.87	1741.81	4791041649
2020-11-12	1713.71	1722.32	1702.7	1718.49	4256475891
2020-11-11	1681.82	1707.67	1681.82	1707.67	4099604742
2020-11-10	1660.37	1678.79	1659.18	1678.79	4096190256
2020-11-09	1648.75	1661.32	1648.75	1652.8	3699879726
2020-11-08	1643.29	1648.58	1637.8	1648.58	3526777261
2020-11-05	1644.94	1645.08	1634.38	1636.17	2842469177
2020-11-04	1645.53	1645.7	1638.69	1640.64	1757423745
2020-11-03	1636.2	1644.61	1635.15	1643.03	2237964572
2020-11-02	1644.01	1646.9	1635.64	1637.63	2453954688
2020-11-01	1654.15	1654.15	1634.63	1640.95	2930939007
2020-10-29	1661.64	1663.41	1640.48	1645.67	3037694845
2020-10-28	1612.5	1647.45	1612.37	1647.45	2725994069
2020-10-22	1609.11	1609.52	1596.22	1606.25	1994543919
2020-10-21	1591.04	1597.71	1588.78	1597.71	1633246148
2020-10-20	1576.62	1583.6	1573.06	1583.6	1271829990
2020-10-19	1556.85	1570.38	1555.46	1570.38	954656107
2020-10-18	1565.9	1567.89	1554.14	1556.8	1252748181
2020-10-15	1564.69	1579.55	1560.69	1562.46	1425890738
2020-10-14	1572.35	1573.08	1560.45	1561.17	1496387992
2020-10-13	1583.29	1584.28	1567.23	1568.59	1819638977
2020-10-12	1580.14	1580.8	1566.7	1578.01	1949060194
2020-10-11	1594.01	1594.36	1574.62	1576.27	2395432599
2020-10-08	1607.52	1614.04	1586.96	1589.63	2862712521
2020-10-07	1593.04	1602.14	1587.59	1600.97	3358506296
2020-10-06	1588.01	1588.01	1581.75	1586.29	2510585332
2020-10-05	1587.31	1594.89	1580.65	1582.12	2578607088
2020-10-04	1577.77	1588.05	1577.77	1585.75	3178853719
2020-10-01	1553.95	1572.94	1553.95	1571.04	2807708137
2020-09-30	1561.58	1563.4	1542.57	1550.43	1953636694
2020-09-29	1564.92	1564.92	1552.77	1553.62	1829872968
2020-09-28	1566.44	1569.31	1557.42	1560.83	1690154525
2020-09-27	1569.06	1575.43	1562.11	1565.55	3138243371
2020-09-24	1565.31	1565.31	1554.38	1561.27	2233489024
2020-09-23	1543.37	1555.52	1535.03	1555.52	1727821707
2020-09-22	1576.55	1577.19	1541.75	1546.15	2810425268
2020-09-21	1587.82	1587.99	1561.49	1569.06	2637376216
2020-09-20	1595.47	1605.12	1574.08	1575.18	2742795692
2020-09-17	1555.86	1577.99	1547.13	1572.18	3315664319
2020-09-16	1537.35	1543.98	1530.67	1541.4	1845634030
2020-09-15	1544.71	1548.35	1531.05	1536.03	1800197903
2020-09-14	1545.68	1553.56	1538.43	1540.51	3134135908
2020-09-13	1528.15	1537.25	1522.28	1537.25	3386859972
2020-09-10	1514.13	1532.48	1512.53	1520.69	2170068283
2020-09-09	1501.86	1511.93	1495.11	1508.2	2563415186
2020-09-08	1491.33	1500.15	1477.25	1495.15	1798363063
2020-09-07	1503.37	1503.37	1483.65	1487.81	2164930214
2020-09-06	1538.42	1538.42	1494.97	1499.97	2782377887
2020-09-03	1524.19	1524.67	1497.47	1510.42	2634886231
2020-09-02	1509.4	1519.78	1499.72	1510.57	4181036115
2020-08-31	1466.57	1489.01	1466.57	1484.99	3462586125
2020-08-30	1459.16	1462.67	1444.92	1462.67	1614554300
2020-08-27	1467.07	1472.73	1454.96	1458.04	1981761050
2020-08-26	1445.47	1468.03	1445.47	1462.03	2656163730
2020-08-25	1435.21	1440.94	1428.74	1440.94	1855180510
2020-08-24	1413.09	1431.6	1413.09	1431.6	2139202075
2020-08-23	1399.48	1410.34	1394.09	1410.34	1108053597
2020-08-20	1392.89	1403.75	1392.89	1397.57	393129068
2020-08-19	1409.44	1409.44	1388.17	1391.29	976235059
2020-08-18	1403.98	1414.29	1400.81	1407.89	1239017426
2020-08-17	1391.79	1402.21	1385.7	1402.21	1074932597
2020-08-16	1407.85	1407.85	1381.89	1391.46	1259320850
2020-08-13	1431.89	1431.89	1407.43	1408.79	1048911791
2020-08-12	1426.55	1427.15	1413.55	1425.32	951960208
2020-08-11	1433.35	1441.31	1421.17	1423.81	1271738914
2020-08-10	1394.78	1430.41	1394.34	1430.41	1555518923
2020-08-09	1383.98	1392.68	1363.22	1392.68	977895525
2020-08-06	1387.44	1388.68	1365.66	1381.37	920997056
2020-08-05	1403.88	1403.88	1374.13	1382.66	1189526408
2020-08-03	1395.08	1411.13	1384.86	1403.86	1290252213
2020-08-02	1441.26	1441.26	1396.02	1396.28	1841242332
2020-07-30	1433.14	1444.06	1421.07	1439.06	1320266678
2020-07-29	1452.07	1452.07	1431.46	1431.52	1687093091
2020-07-28	1463.81	1466.04	1449.86	1454.89	1259751557
2020-07-27	1467.89	1475.2	1456.47	1462.48	1793915286
2020-07-26	1445.6	1464.88	1444.77	1465.1	1942679380
2020-07-23	1434.08	1440.32	1417.32	1442.61	1327135218
2020-07-22	1452.78	1461.29	1429.65	1432.44	1532511716
2020-07-21	1472.19	1479.3	1444.5	1449.94	1872220447
2020-07-20	1539.37	1556.19	1460.15	1464.94	2802233715
2020-07-19	1408.51	1479.03	1408.51	1479.03	62566293
2020-07-16	1364.24	1395.82	1362.62	1394.77	1041770867
2020-07-15	1347.88	1367.82	1347.88	1362.34	1160491522
2020-07-14	1344.42	1349.24	1340.66	1347.44	994545109
2020-07-13	1342.59	1352.69	1334.17	1342.4	1088716118
2020-07-12	1331.31	1351.82	1331.31	1340.29	1111090272
2020-07-09	1327.13	1333.25	1312.01	1331.27	908086197
2020-07-08	1338.54	1343.59	1319.1	1326.53	1078462141
2020-07-07	1299.72	1345.96	1299.72	1336.66	1199041859
2020-07-06	1266.08	1298.73	1259.94	1298.73	927841329
2020-07-05	1256.18	1280.93	1246.8	1265.45	1033390231
2020-07-02	1351.89	1362.35	1256.11	1256.11	476654971
2020-07-01	1261.54	1336.52	1261.54	1336.52	407352247
2020-06-30	1187.25	1260.75	1185.72	1260.75	227212194
2020-06-29	1197.09	1200.64	1149.73	1188.7	347771833
2020-05-13	1225.68	1225.68	1201.57	1201.57	3613523
2020-05-12	1250.95	1250.95	1226.15	1226.15	104372646
2020-03-22	1269.08	1275.42	1246.2	1251.45	194642984
2020-03-19	1249.26	1278.93	1223.04	1269.3	1903142008
2020-03-18	1272.1	1286.46	1234.16	1255.8	1184416878
2020-03-17	1316.74	1321.26	1266.44	1272.06	1465184656
2020-03-16	1312.69	1334.12	1291.67	1316.39	1615341877
2020-03-15	1362.25	1362.25	1310.71	1313.04	2101417292
2020-03-12	1424.6	1430.77	1371.56	1377.18	2206662182
2020-03-11	1349.86	1423.09	1349.86	1423.09	2221081690
2020-03-10	1435.86	1436.66	1349.31	1349.31	1076696300
2020-03-05	1442.92	1464.62	1408.82	1435.7	2457093463
2020-03-04	1511.41	1513.43	1439.38	1441.2	2908472603
2020-03-03	1491.23	1540.59	1439.53	1509.67	3851622996
2020-03-02	1593.08	1593.5	1495.3	1495.3	2154428215
2020-03-01	1639.87	1667.74	1591.36	1591.36	4847437505
2020-02-27	1598.81	1635.51	1558.65	1632.17	4460536251
2020-02-26	1548.32	1596.13	1548.32	1596.13	4154883092
2020-02-25	1504.8	1544.07	1480.24	1545.19	2992160524
2020-02-24	1507.98	1536.83	1499.04	1502.18	3410516278
2020-02-23	1435.87	1509.92	1435.87	1504.14	3608526354
2020-02-20	1405.51	1434.57	1405.51	1434.57	2785004908
2020-02-19	1399.29	1406.25	1389.12	1405.25	1628841389
2020-02-18	1399.47	1416.87	1387.68	1400.01	2125977034
2020-02-17	1364.34	1403.21	1364.34	1398.24	2687533442
2020-02-16	1344.73	1363.97	1344.73	1363.97	1978108701
2020-02-13	1346.45	1354.88	1342.9	1344.59	1773805746
2020-02-12	1341.07	1353.29	1340.87	1345.97	1509784311
2020-02-11	1324.31	1342.91	1323.69	1341.38	1532250440
2020-02-10	1320.77	1329.84	1315.37	1324.26	932086055
2020-02-09	1332.91	1333.85	1316.1	1319.99	950402584
2020-02-06	1341.03	1346.6	1331.02	1333.69	1049345436
2020-02-05	1338.5	1342.62	1335.72	1342.36	1082483909
2020-02-04	1351.01	1353.27	1334.09	1337.04	1570166163
2020-02-03	1348.12	1355.27	1339.6	1349.13	1611719203
2020-02-02	1325.62	1349.68	1331.87	1346.64	2077987799
2020-01-30	1306.29	1331.83	1306.29	1325.38	1966219749
2020-01-29	1306.16	1311.74	1302.14	1305.88	1293711383
2020-01-28	1300.65	1316.44	1300.65	1306.15	1400467805
2020-01-27	1276.68	1300.62	1274.03	1300.62	917359865
2020-01-26	1298.67	1299.46	1275.52	1276.68	965018662
2020-01-23	1314.16	1320.76	1295.8	1297.47	1384209412
2020-01-22	1324.32	1325.69	1310.64	1313.42	1581381364
2020-01-21	1318.65	1331.28	1309.14	1320.47	1519976760
2020-01-20	1342.7	1359.32	1308.62	1317.11	1953780000
2020-01-19	1310.26	1349.1	1310.26	1343.65	2090877917
2020-01-16	1284.28	1313.19	1284.28	1310.23	1682330000
2020-01-15	1263.32	1287.2	1263.32	1284.23	893677000
2020-01-14	1271.11	1274.86	1254.3	1263.38	1026443666
2020-01-13	1260.01	1285.5	1259.34	1270.86	1665520000
2020-01-12	1213.19	1255.72	1213.19	1255.72	1335747967
2020-01-09	1209.87	1216.23	1206.49	1213.11	837035757
2020-01-08	1217.82	1223.66	1207.26	1209.6	732169261
2020-01-07	1200.65	1218.14	1200.65	1216.92	1102736748
2020-01-06	1183.35	1200.69	1183.35	1200.69	842582150
2020-01-05	1166.49	1187.33	1163.39	1182.31	712425827
2020-01-02	1168.63	1169.27	1165.24	1166.21	532211211
2020-01-01	1166.52	1169.5	1163.99	1169.5	372988301