input

Date Open High Low Close Adj Close Volume

2002-02-01 50.683243 54.062126 47.304359 50.683243 27.097277 853077786
2002-03-01 48.993801 52.372684 42.236034 43.92548 23.484306 317590158
2002-04-01 42.236034 50.683243 42.236034 45.614918 24.387545 720933519
2002-05-01 45.614918 45.614918 35.478271 38.857155 20.774576 268594675
2002-06-01 40.546597 42.236034 37.167713 37.167713 19.87134 360673924
2002-07-01 37.167713 38.857155 29.734169 31.761499 17.747335 219051674
2002-08-01 31.761499 31.761499 28.382616 28.720505 16.048122 127186995
2002-09-01 27.706841 27.706841 22.638515 22.638515 12.649696 45325622
2002-10-01 22.638515 22.976402 18.583857 21.96274 12.272095 42388261
2002-11-01 21.624849 22.300627 18.583857 19.93541 11.139285 56490551
2002-12-01 19.93541 28.382616 19.93541 23.314293 13.027301 71554706
2003-01-01 23.314293 35.478271 22.300627 29.39628 16.425724 482089793
2003-02-01 29.734169 48.993801 29.058393 47.304359 26.432203 578726761
2003-03-01 47.304359 47.304359 40.546597 40.546597 22.656176 87144176
2003-04-01 40.546597 48.993801 40.546597 47.304359 26.432203 135185201
2003-05-01 45.614918 52.372684 45.614918 50.683243 28.320217 258066048
2003-06-01 50.683243 57.44101 35.478271 47.304359 26.432203 416387605
2003-07-01 45.614918 55.751568 45.614918 54.062126 30.46946 207968130
2003-08-01 54.062126 67.57766 48.993801 60.819893 34.278133 875851586
2003-09-01 60.819893 79.403748 60.819893 74.335426 41.895515 889872490
2003-10-01 74.335426 130.08699 72.645981 104.745369 59.034565 2016154484
2003-11-01 104.745369 114.882019 94.608719 101.366486 57.13023 674927194
2003-12-01 101.366486 197.664658 101.366486 172.323029 97.121399 2402517383
2004-01-01 172.323029 201.043533 146.9814 157.118057 88.551857 2229079884
2004-02-01 157.118057 168.944153 150.360291 157.118057 88.551857 738024969
2004-03-01 158.807495 170.633591 131.776428 158.807495 89.504036 970986575
2004-04-01 158.807495 177.391357 153.739166 157.118057 88.551857 836526458
2004-05-01 157.118057 157.118057 106.434814 130.08699 73.317131 1067482965
2004-06-01 130.08699 130.08699 109.813698 114.882019 66.868118 365505405
2004-07-01 116.571465 145.291962 114.882019 138.534195 83.659775 1472868422
2004-08-01 138.534195 143.602524 128.397552 143.602524 86.72049 578711961
2004-09-01 143.602524 148.670853 131.776428 136.844757 82.639542 827766166
2004-10-01 136.844757 153.739166 135.155319 140.223648 84.680016 790320358
2004-11-01 140.223648 146.9814 133.465881 146.9814 88.760971 658005921
2004-12-01 145.291962 150.360291 133.465881 140.223648 84.680016 534747725
2005-01-01 138.534195 141.913086 133.465881 138.534195 83.659775 291967786
2005-02-01 138.534195 146.9814 131.776428 140.223648 84.680016 450896053
2005-03-01 141.913086 162.186386 135.155319 141.913086 85.700256 766925051
2005-04-01 141.913086 157.118057 131.776428 135.155319 81.619286 2041887842
2005-05-01 138.534195 157.118057 136.844757 155.428619 93.862175 1787410246
2005-06-01 155.428619 168.944153 146.9814 148.670853 89.781235 1339236979
2005-07-01 148.670853 152.049728 141.913086 143.602524 92.868774 376381779
2005-08-01 141.913086 143.602524 92.58139 118.936676 76.917206 554724743
2005-09-01 118.936676 127.721771 112.854691 116.233574 75.169083 246279610
2005-10-01 114.882019 120.288231 110.827362 110.827362 71.672867 212829205
2005-11-01 112.854691 116.909348 98.663383 116.233574 75.169083 356323376
2005-12-01 116.909348 137.858429 115.557793 122.991341 79.539391 1061793213
2006-01-01 122.991341 133.127991 122.991341 129.7491 83.909676 921954099
2006-02-01 129.7491 140.223648 127.045998 138.534195 89.591072 934643206
2006-03-01 138.534195 153.739166 136.844757 136.844757 88.498497 838376181
2006-04-01 138.534195 175.70192 138.534195 163.875824 105.979668 1165806881
2006-05-01 167.2547 172.323029 117.585129 130.424881 84.346718 940251565

Page 1
 input
2006-06-01 128.397552 131.776428 106.096924 117.585129 76.043152 203203241
2006-07-01 119.612457 124.342888 113.530464 117.585129 80.305695 48699518
2006-08-01 116.909348 120.288231 113.530464 117.585129 80.305695 56098412
2006-09-01 117.585129 133.803757 116.233574 119.612457 81.690277 298523204
2006-10-01 118.260902 168.944153 116.233574 162.186386 110.766479 1654326322
2006-11-01 160.496933 165.565262 141.913086 155.428619 106.151207 1541811324
2006-12-01 157.118057 304.099457 155.428619 299.031128 204.225647 3428514798
2007-01-01 299.031128 530.484619 299.031128 530.484619 362.298706 7151069002
2007-02-01 567.652344 777.143066 489.938019 648.745544 443.065918 7187064628
2007-03-01 665.639954 902.161743 631.851135 800.795227 546.909485 8049694396
2007-04-01 817.689697 996.770447 804.174133 807.55304 551.524719 6049706487
2007-05-01 871.75177 942.708313 770.385315 787.279724 537.678894 1713584071
2007-06-01 787.279724 841.341858 682.534363 821.068542 569.890259 846011844
2007-07-01 824.447449 966.360535 807.55304 952.844971 661.354187 1933945361
2007-08-01 939.329468 942.708313 598.062256 831.2052 576.926025 2976501503
2007-09-01 817.689697 898.782837 770.385315 895.403992 621.485352 1420380659
2007-10-01 902.161743 1331.279907 885.267334 1317.764282 914.638733 1959811899
2007-11-01 1338.037598 1817.838989 1338.037598 1689.441406 1172.613525 1521738124
2007-12-01 1716.472534 2050.981934 1716.472534 1939.47876 1346.160522 532106323
2008-01-01 1939.47876 2152.348389 1365.068726 1946.236572 1350.851074 963336120
2008-02-01 1993.540894 2206.410645 1858.38562 2199.652832 1526.743164 500069106
2008-03-01 2128.696289 2419.280273 1746.882446 1956.373169 1357.886719 913245600
2008-04-01 1956.373169 2344.944824 1723.230347 2172.621826 1507.981567 741117707
2008-05-01 2172.621826 2496.994385 2088.149658 2294.261475 1592.409546 473655050
2008-06-01 2294.261475 2544.298828 2223.304932 2530.783203 1756.575562 284657678
2008-07-01 2622.013184 2628.770996 2007.056519 2159.106201 1498.600342 313572559
2008-08-01 2169.24292 2192.89502 1402.23645 1740.124756 1274.754761 539832989
2008-09-01 1689.441406 1723.230347 696.049866 1121.789185 821.783813 2003514952
2008-10-01 1121.789185 1121.789185 554.13678 783.900818 574.258362 1469852635
2008-11-01 810.931885 932.571716 594.683411 709.56543 519.802917 1222786511
2008-12-01 689.292114 831.2052 655.503296 729.838684 534.654419 1061715527
2009-01-01 729.838684 898.782837 709.56543 736.596497 539.60498 872111442
2009-02-01 716.323181 770.385315 696.049866 716.323181 524.753418 426911051
2009-03-01 682.534363 750.112 669.018799 716.323181 524.753418 394065139
2009-04-01 723.080933 1013.664856 709.56543 959.602722 702.971558 2076811365
2009-05-01 925.813904 1469.814087 919.056152 1331.279907 975.249268 2681676950
2009-06-01 1351.553223 1655.652588 1250.186646 1368.447632 1002.477234 2479543576
2009-07-01 1368.447632 1452.919678 1169.093506 1419.130859 1107.317627 1708884291
2009-08-01 1486.708496 1621.86377 1351.553223 1402.23645 1094.135254 1521285314
2009-09-01 1368.447632 1486.708496 1331.279907 1452.919678 1133.682495 428603923
2009-10-01 1469.814087 1554.286133 1263.702271 1317.764282 1028.223389 829652141
2009-11-01 1297.491089 1402.23645 1229.91333 1277.217773 996.585876 329580810
2009-12-01 1290.733276 1351.553223 1189.366821 1351.553223 1054.588379 268734516
2010-01-01 1351.553223 1571.180542 1338.037598 1503.602905 1173.229492 639834975
2010-02-01 1452.919678 1520.497314 1311.006592 1452.919678 1133.682495 314544773
2010-03-01 1452.919678 1638.758179 1419.130859 1604.96936 1252.32373 350562593
2010-04-01 1588.074951 1909.068848 1520.497314 1824.596802 1423.694214 698608095
2010-05-01 1773.913574 1824.596802 1202.882324 1503.602905 1173.229492 513258377
2010-06-01 1419.130859 1588.074951 1385.342041 1452.919678 1133.682495 381913193
2010-07-01 1402.23645 1706.335938 1368.447632 1672.546997 1305.052979 476966795
2010-08-01 1655.652588 1723.230347 1554.286133 1604.96936 1270.746582 618386315
2010-09-01 1638.758179 2145.590576 1604.96936 2128.696289 1685.411133 1245255476
2010-10-01 2162.485107 2348.32373 1892.174438 1925.963257 1524.895752 1326237862

Page 2
 input
2010-11-01 1925.963257 2128.696289 1757.019165 1773.913574 1404.509399 1000774527
2010-12-01 1841.491211 1942.857666 1723.230347 1858.38562 1471.390747 487790640
2011-01-01 1925.963257 1976.646484 1672.546997 1858.38562 1471.390747 586749380
2011-02-01 1909.068848 2010.435303 1773.913574 1824.596802 1444.638306 317782532
2011-03-01 1858.38562 1892.174438 1672.546997 1875.280029 1484.76709 417003930
2011-04-01 1858.38562 1976.646484 1807.702393 1942.857666 1538.271973 422422882
2011-05-01 1925.963257 1959.752075 1740.124756 1757.019165 1391.133057 361068286
2011-06-01 1773.913574 1790.807983 1571.180542 1689.441406 1337.627808 279432576
2011-07-01 1689.441406 1807.702393 1638.758179 1655.652588 1310.875244 412711092
2011-08-01 1672.546997 1672.546997 1263.702271 1503.602905 1235.227661 538362088
2011-09-01 1503.602905 1588.074951 1115.031372 1196.124512 982.630676 283943685
2011-10-01 1128.546875 1385.342041 1047.453735 1344.79541 1104.765625 483128594
2011-11-01 1290.733276 1351.553223 1148.82019 1169.093506 960.424316 199407610
2011-12-01 1169.093506 1189.366821 1115.031372 1128.546875 927.114868 136253602
2012-01-01 1135.304688 1290.733276 1115.031372 1270.459961 1043.697998 354117768
2012-02-01 1263.702271 1385.342041 1250.186646 1331.279907 1093.662354 327505418
2012-03-01 1311.006592 1324.522095 1216.397827 1256.944458 1032.594971 156495499
2012-04-01 1263.702271 1270.459961 1155.578003 1229.91333 1010.38855 160146853
2012-05-01 1229.91333 1229.91333 905.540649 925.813904 760.5672 224958951
2012-06-01 912.298401 993.391602 831.2052 932.571716 807.461792 170652543
2012-07-01 979.876038 1027.18042 892.025085 898.782837 778.205811 94221217
2012-08-01 885.267334 959.602722 864.994019 878.509583 760.652405 60104173
2012-09-01 905.540649 1115.031372 864.994019 1047.453735 906.931763 276848883
2012-10-01 1033.938232 1108.27356 946.087219 966.360535 836.717651 238968761
2012-11-01 959.602722 973.118286 885.267334 885.267334 766.503723 59773447
2012-12-01 912.298401 1081.242554 892.025085 1027.18042 889.378235 125123449
2013-01-01 1027.18042 1202.882324 1027.18042 1115.031372 965.44342 273812379
2013-02-01 1121.789185 1148.82019 946.087219 993.391602 860.122375 189237826
2013-03-01 979.876038 1054.211426 925.813904 966.360535 836.717651 273803500
2013-04-01 979.876038 993.391602 919.056152 959.602722 830.866516 93857201
2013-05-01 966.360535 966.360535 844.720703 844.720703 731.396545 112562337
2013-06-01 851.478516 851.478516 648.745544 696.049866 621.993103 157955302
2013-07-01 689.292114 925.813904 628.472229 777.143066 694.458435 274941446
2013-08-01 783.900818 979.876038 777.143066 871.75177 779.000977 379808949
2013-09-01 858.236267 1088.000244 837.962952 1088.000244 972.241699 689852983
2013-10-01 1094.758057 1142.062378 1027.18042 1094.758057 978.280457 413115073
2013-11-01 1088.000244 1128.546875 1020.422668 1088.000244 972.241699 177111779
2013-12-01 1088.000244 1135.304688 1013.664856 1081.242554 966.202881 162072047
2014-01-01 1081.242554 1088.000244 858.236267 864.994019 772.962341 109690681
2014-02-01 858.236267 1111.652466 848.099609 1091.37915 975.261108 509036566
2014-03-01 1084.62146 1341.416504 1074.484741 1317.764282 1177.559814 490264681
2014-04-01 1317.764282 1595 1267.081055 1500 1340.406372 430828888
2014-05-01 1500 1550 1400 1425 1309.429077 442766900
2014-06-01 1415 1450 1230 1260 1157.810791 223765400
2014-07-01 1280 1505 1250 1420 1304.834473 330120200
2014-08-01 1420 1475 1360 1430 1314.023438 240163500
2014-09-01 1385 1430 1205 1225 1125.649292 267152700
2014-10-01 1215 1285 1080 1235 1134.838379 282614100
2014-11-01 1205 1295 1095 1225 1125.649292 200625000
2014-12-01 1235 1250 1145 1230 1130.243896 153095500
2015-01-01 1230 1230 1145 1175 1079.704346 104425600
2015-02-01 1175 1180 985 1020 937.275452 214122000
2015-03-01 1020 1060 900 950 872.952698 271543300

Page 3
 input
2015-04-01 945 975 795 815 748.901489 137386500
2015-05-01 815 940 770 880 830.870911 168291200
2015-06-01 870 870 690 710 670.361816 92018900
2015-07-01 710 715 575 605 571.223755 106118000
2015-08-01 605 705 510 605 571.223755 261575200
2015-09-01 605 660 555 640 604.269775 140798900
2015-10-01 640 740 625 625 590.107239 144214100
2015-11-01 625 645 520 525 495.690063 102086100
2015-12-01 510 540 455 505 476.80661 57610600
2016-01-01 505 535 451 520 490.969177 75965200
2016-02-01 535 595 510 570 538.177795 80551400
2016-03-01 560 810 560 740 698.686951 372506000
2016-04-01 740 885 730 775 731.732971 230085100
2016-05-01 775 780 620 655 621.441711 195620500
2016-06-01 655 760 630 700 664.13623 341091200
2016-07-01 700 890 690 835 792.219604 349372600
2016-08-01 835 935 775 800 759.012756 443540500
2016-09-01 800 865 720 815 773.244263 274755600
2016-10-01 840 940 765 930 882.352356 583341700
2016-11-01 930 1285 900 1205 1143.262939 1241131800
2016-12-01 1205 1360 1065 1075 1019.923401 453692300
2017-01-01 1075 1185 970 970 920.302979 363862600
2017-02-01 970 1145 940 990 939.278381 353595100
2017-03-01 1030 1045 915 995 944.022156 442687200
2017-04-01 995 1010 935 945 896.583801 192180400
2017-05-01 945 960 820 900 853.889404 239422500
2017-06-01 900 910 725 730 700.450317 221413300
2017-07-01 745 850 700 805 772.414429 448409400
2017-08-01 780 1020 775 955 916.34259 877804000
2017-09-01 955 980 795 815 782.009644 500901400
2017-10-01 815 880 800 820 786.807251 385029300
2017-11-01 830 950 820 850 815.592896 529811300
2017-12-01 850 855 750 775 743.628845 173059700
2018-01-01 775 1125 775 1050 1007.497131 1004734600
2018-02-01 1055 1205 940 1165 1117.841919 598211900
2018-03-01 1165 1240 945 970 930.735413 394306300
2018-04-01 975 1160 965 1025 983.509094 338886300
2018-05-01 1025 1025 875 940 921.734009 222682700
2018-06-01 940 1035 785 810 794.260193 156939400
2018-07-01 815 900 785 845 828.580078 294668300
2018-08-01 850 875 750 780 764.84314 178190900
2018-09-01 780 795 700 745 730.523254 259353300
2018-10-01 760 760 640 645 632.466431 178753700
2018-11-01 645 695 605 625 612.855042 202994700
2018-12-01 635 775 635 755 740.328918 314455300
2019-01-01 755 1375 700 1285 1260.030029 1297585300
2019-02-01 1285 1645 1265 1370 1343.378296 1513827900
2019-03-01 1380 1455 1200 1250 1225.710083 807364300
2019-04-01 1260 1430 1260 1370 1343.378296 592892100
2019-05-01 1370 1400 1000 1120 1098.236328 398137300
2019-06-01 1120 1240 1080 1135 1135 272764600
2019-07-01 1150 1165 1005 1035 1035 670033900
2019-08-01 1035 1090 900 980 980 749310300

Page 4
 input
2019-09-01 1005 1285 960 965 965 1666032300
2019-10-01 965 985 870 890 890 819028200
2019-11-01 875 895 700 705 705 336697100
2019-12-01 710 880 705 825 825 318642300
2020-01-01 825 905 710 710 710 489202900
2020-02-01 715 750 540 575 575 220157400
2020-03-01 575 650 328 428 428 344099700
2020-04-01 434 555 406 466 466 303486900
2020-05-01 466 520 444 444 444 284498300
2020-06-01 444 680 444 595 595 934665300
2020-07-01 600 795 585 760 760 894296500
2020-08-01 760 840 680 795 795 646952800
2020-09-01 810 850 655 675 675 591849000
2020-10-01 685 940 670 830 830 1247574700
2020-11-01 830 1150 825 1070 1070 2354137500
2020-12-01 1075 1645 1030 1485 1485 2462626000
2021-01-01 1485 2540 1485 1690 1690 5190612400
2021-02-01 1640 2500 1575 2220 2220 4210082100
2021-03-01 2220 2240 1545 1615 1615 2878174400
2021-04-01 1625 1770 1480 1730 1730 1170238200
2021-05-01 1745 1925 1495 1600 1600 1315945100
2021-06-01 1610 1660 1385 1490 1490 682894600
2021-07-01 1490 1770 1425 1665 1665 1106655300
2021-08-01 1665 1700 1500 1505 1505 177771100

Page 5