Carnival Cruise data and Prediction
| Date | High | Low | Open | Close | Volume | Adj Close | |
|---|---|---|---|---|---|---|---|
| 0 | 2020-01-02 | 51.669998 | 50.730000 | 51.349998 | 51.310001 | 4201000.0 | 50.718056 |
| 1 | 2020-01-03 | 50.400002 | 49.570000 | 50.049999 | 49.889999 | 4892300.0 | 49.314434 |
| 2 | 2020-01-06 | 49.400002 | 48.270000 | 49.349998 | 48.380001 | 6696400.0 | 47.821857 |
| 3 | 2020-01-07 | 48.669998 | 48.130001 | 48.139999 | 48.529999 | 5725400.0 | 47.970123 |
| 4 | 2020-01-08 | 49.029999 | 48.430000 | 48.500000 | 48.759998 | 5021400.0 | 48.197472 |
| 5 | 2020-01-09 | 49.290001 | 48.930000 | 49.139999 | 49.200001 | 2588900.0 | 48.632397 |
| 6 | 2020-01-10 | 49.580002 | 48.799999 | 49.259998 | 48.849998 | 4362500.0 | 48.286434 |
| 7 | 2020-01-13 | 49.650002 | 48.820000 | 49.099998 | 49.360001 | 4041700.0 | 48.790550 |
| 8 | 2020-01-14 | 50.279999 | 49.360001 | 49.430000 | 50.209999 | 4406100.0 | 49.630745 |
| 9 | 2020-01-15 | 50.939999 | 50.099998 | 50.509998 | 50.439999 | 3656000.0 | 49.858089 |
| 10 | 2020-01-16 | 51.360001 | 50.459999 | 50.590000 | 51.349998 | 4772700.0 | 50.757591 |
| 11 | 2020-01-17 | 51.939999 | 51.310001 | 51.450001 | 51.900002 | 6560200.0 | 51.301250 |
| 12 | 2020-01-21 | 51.380001 | 50.299999 | 51.380001 | 50.689999 | 12100700.0 | 50.105206 |
| 13 | 2020-01-22 | 51.040001 | 49.740002 | 50.680000 | 49.880001 | 5109200.0 | 49.304554 |
| 14 | 2020-01-23 | 49.610001 | 48.130001 | 49.029999 | 49.450001 | 6305100.0 | 48.879513 |
| 15 | 2020-01-24 | 49.299999 | 47.119999 | 49.139999 | 47.520000 | 6470400.0 | 46.971779 |
| 16 | 2020-01-27 | 46.139999 | 44.730000 | 45.400002 | 45.270000 | 8099200.0 | 44.747734 |
| 17 | 2020-01-28 | 46.860001 | 45.380001 | 45.799999 | 46.500000 | 7155700.0 | 45.963547 |
| 18 | 2020-01-29 | 46.970001 | 46.270000 | 46.360001 | 46.500000 | 3407500.0 | 45.963547 |
| 19 | 2020-01-30 | 45.790001 | 43.759998 | 43.759998 | 44.750000 | 14856100.0 | 44.233734 |
| 20 | 2020-01-31 | 45.160000 | 43.209999 | 44.990002 | 43.529999 | 11796400.0 | 43.027809 |
| 21 | 2020-02-03 | 44.110001 | 42.099998 | 43.750000 | 42.750000 | 8341500.0 | 42.256809 |
| 22 | 2020-02-04 | 44.410000 | 43.380001 | 44.220001 | 43.560001 | 6164400.0 | 43.057465 |
| 23 | 2020-02-05 | 45.040001 | 43.919998 | 44.360001 | 44.139999 | 6679600.0 | 43.630772 |
| 24 | 2020-02-06 | 44.820000 | 43.740002 | 44.630001 | 43.779999 | 4534600.0 | 43.274925 |
| 25 | 2020-02-07 | 43.029999 | 41.980000 | 42.980000 | 42.200001 | 11253000.0 | 41.713154 |
| 26 | 2020-02-10 | 42.400002 | 41.669998 | 42.080002 | 41.779999 | 4829300.0 | 41.297997 |
| 27 | 2020-02-11 | 43.290001 | 42.040001 | 42.110001 | 42.950001 | 5807600.0 | 42.454502 |
| 28 | 2020-02-12 | 44.439999 | 43.080002 | 43.230000 | 44.060001 | 6867900.0 | 43.551697 |
| 29 | 2020-02-13 | 43.599998 | 42.759998 | 43.259998 | 43.200001 | 6670600.0 | 42.701618 |
| 30 | 2020-02-14 | 43.119999 | 42.500000 | 43.070000 | 42.599998 | 3998000.0 | 42.108536 |
| 31 | 2020-02-18 | 42.970001 | 42.529999 | 42.599998 | 42.919998 | 6245300.0 | 42.424847 |
| 32 | 2020-02-19 | 43.439999 | 42.529999 | 42.560001 | 43.340000 | 4625400.0 | 42.840000 |
| 33 | 2020-02-20 | 42.860001 | 42.189999 | 42.619999 | 42.500000 | 5343800.0 | 42.500000 |
| 34 | 2020-02-21 | 42.189999 | 41.650002 | 42.110001 | 41.689999 | 8009800.0 | 41.689999 |
| 35 | 2020-02-24 | 39.750000 | 37.759998 | 39.380001 | 37.759998 | 15441400.0 | 37.759998 |
| 36 | 2020-02-25 | 38.110001 | 35.669998 | 38.000000 | 35.840000 | 16153700.0 | 35.840000 |
| 37 | 2020-02-26 | 36.189999 | 32.380001 | 36.169998 | 33.139999 | 23492300.0 | 33.139999 |
| 38 | 2020-02-27 | 33.700001 | 30.190001 | 32.650002 | 31.850000 | 31486400.0 | 31.850000 |
| 39 | 2020-02-28 | 33.500000 | 31.059999 | 31.230000 | 33.459999 | 24868200.0 | 33.459999 |
| 40 | 2020-03-02 | 33.060001 | 31.250000 | 32.709999 | 33.060001 | 19716200.0 | 33.060001 |
| 41 | 2020-03-03 | 33.340000 | 31.160000 | 33.020000 | 31.830000 | 19720600.0 | 31.830000 |
| 42 | 2020-03-04 | 32.459999 | 30.900000 | 32.250000 | 32.459999 | 19503500.0 | 32.459999 |
| 43 | 2020-03-05 | 30.910000 | 27.650000 | 30.910000 | 27.870001 | 33085000.0 | 27.870001 |
| 44 | 2020-03-06 | 29.299999 | 26.100000 | 26.910000 | 27.150000 | 29767800.0 | 27.150000 |
| 45 | 2020-03-09 | 24.750000 | 21.510000 | 24.440001 | 21.740000 | 33764200.0 | 21.740000 |
| 46 | 2020-03-10 | 24.180000 | 20.200001 | 23.510000 | 24.020000 | 45551300.0 | 24.020000 |
| 47 | 2020-03-11 | 23.700001 | 20.410000 | 22.889999 | 21.750000 | 38235000.0 | 21.750000 |
| 48 | 2020-03-12 | 22.500000 | 14.700000 | 17.910000 | 14.970000 | 47752900.0 | 14.970000 |
| 49 | 2020-03-13 | 18.459999 | 15.010000 | 18.340000 | 17.580000 | 55565800.0 | 17.580000 |
| 50 | 2020-03-16 | 17.900000 | 14.500000 | 15.050000 | 14.570000 | 50744900.0 | 14.570000 |
| 51 | 2020-03-17 | 14.890000 | 12.080000 | 14.770000 | 12.710000 | 41578700.0 | 12.710000 |
| 52 | 2020-03-18 | 11.550000 | 7.900000 | 11.160000 | 9.300000 | 69931000.0 | 9.300000 |
| 53 | 2020-03-19 | 10.400000 | 8.600000 | 9.130000 | 10.000000 | 52662000.0 | 10.000000 |
| 54 | 2020-03-20 | 13.810000 | 10.600000 | 11.090000 | 12.000000 | 80096400.0 | 12.000000 |
| 55 | 2020-03-23 | 12.450000 | 10.610000 | 11.270000 | 12.000000 | 52551800.0 | 12.000000 |
| 56 | 2020-03-24 | 16.680000 | 13.100000 | 14.060000 | 13.680000 | 65012400.0 | 13.680000 |
| 57 | 2020-03-25 | 17.070000 | 13.120000 | 15.050000 | 15.550000 | 78051700.0 | 15.550000 |
| 58 | 2020-03-26 | 19.139999 | 15.050000 | 15.500000 | 17.820000 | 97446600.0 | 17.820000 |
| 59 | 2020-03-27 | 16.160000 | 14.050000 | 16.000000 | 14.410000 | 64592400.0 | 14.410000 |
| 60 | 2020-03-30 | 13.470000 | 11.710000 | 13.440000 | 12.800000 | 46165600.0 | 12.800000 |
| 61 | 2020-03-31 | 14.550000 | 10.950000 | 10.950000 | 13.170000 | 112205700.0 | 13.170000 |
| 62 | 2020-04-01 | 12.610000 | 8.610000 | 12.600000 | 8.800000 | 182979300.0 | 8.800000 |
| 63 | 2020-04-02 | 8.530000 | 7.800000 | 8.010000 | 7.970000 | 262061100.0 | 7.970000 |
| 64 | 2020-04-03 | 8.740000 | 8.020000 | 8.290000 | 8.490000 | 124436200.0 | 8.490000 |
| 65 | 2020-04-06 | 10.960000 | 9.140000 | 9.280000 | 10.210000 | 195697600.0 | 10.210000 |
| 66 | 2020-04-07 | 12.950000 | 11.050000 | 12.350000 | 11.300000 | 185454300.0 | 11.300000 |
| 67 | 2020-04-08 | 12.190000 | 11.360000 | 11.860000 | 11.990000 | 108041200.0 | 11.990000 |
| 68 | 2020-04-09 | 13.730000 | 11.920000 | 12.910000 | 12.420000 | 145266500.0 | 12.420000 |
| 69 | 2020-04-13 | 11.820000 | 10.950000 | 11.770000 | 11.500000 | 77438800.0 | 11.500000 |
| 70 | 2020-04-14 | 13.190000 | 12.170000 | 12.460000 | 12.510000 | 79840100.0 | 12.510000 |
| 71 | 2020-04-15 | 12.430000 | 11.570000 | 11.880000 | 12.380000 | 55875300.0 | 12.380000 |
| 72 | 2020-04-16 | 12.290000 | 11.370000 | 12.140000 | 11.850000 | 59788600.0 | 11.850000 |
| 73 | 2020-04-17 | 12.770000 | 12.260000 | 12.710000 | 12.560000 | 60675100.0 | 12.560000 |
| 74 | 2020-04-20 | 12.560000 | 11.860000 | 12.080000 | 12.220000 | 41265200.0 | 12.220000 |
| 75 | 2020-04-21 | 12.300000 | 11.620000 | 11.790000 | 11.840000 | 40644500.0 | 11.840000 |
| 76 | 2020-04-22 | 12.180000 | 11.380000 | 12.080000 | 11.640000 | 38621600.0 | 11.640000 |
| 77 | 2020-04-23 | 12.390000 | 11.650000 | 11.690000 | 12.170000 | 46795200.0 | 12.170000 |
| 78 | 2020-04-24 | 12.350000 | 11.620000 | 12.250000 | 11.910000 | 39106100.0 | 11.910000 |
| 79 | 2020-04-27 | 13.250000 | 12.000000 | 12.060000 | 12.980000 | 54811200.0 | 12.980000 |
| 80 | 2020-04-28 | 14.670000 | 13.370000 | 13.960000 | 14.460000 | 90378200.0 | 14.460000 |
| 81 | 2020-04-29 | 16.830000 | 15.630000 | 15.760000 | 16.690001 | 111882500.0 | 16.690001 |
| 82 | 2020-04-30 | 16.690001 | 15.180000 | 16.260000 | 15.900000 | 87744900.0 | 15.900000 |
| 83 | 2020-05-01 | 15.300000 | 13.730000 | 14.900000 | 13.930000 | 63622500.0 | 13.930000 |
| 84 | 2020-05-04 | 14.580000 | 12.750000 | 13.120000 | 14.340000 | 74722700.0 | 14.340000 |
| 85 | 2020-05-05 | 14.890000 | 12.930000 | 14.250000 | 13.090000 | 89357400.0 | 13.090000 |
| 86 | 2020-05-06 | 13.590000 | 12.580000 | 13.510000 | 12.820000 | 50586800.0 | 12.820000 |
| 87 | 2020-05-07 | 13.740000 | 12.980000 | 12.980000 | 13.530000 | 39715800.0 | 13.530000 |
| 88 | 2020-05-08 | 14.390000 | 13.650000 | 14.070000 | 14.210000 | 41587400.0 | 14.210000 |
| 89 | 2020-05-11 | 14.290000 | 13.640000 | 14.070000 | 13.850000 | 36936900.0 | 13.850000 |
| 90 | 2020-05-12 | 14.220000 | 13.160000 | 14.110000 | 13.190000 | 35482300.0 | 13.190000 |
| 91 | 2020-05-13 | 13.010000 | 11.890000 | 13.000000 | 12.260000 | 57274000.0 | 12.260000 |
| 92 | 2020-05-14 | 12.620000 | 11.000000 | 11.670000 | 12.270000 | 56189700.0 | 12.270000 |
| 93 | 2020-05-15 | 13.100000 | 11.950000 | 12.130000 | 12.780000 | 36812800.0 | 12.780000 |
| 94 | 2020-05-18 | 15.070000 | 13.920000 | 14.100000 | 14.720000 | 79983400.0 | 14.720000 |
| 95 | 2020-05-19 | 14.830000 | 13.630000 | 14.610000 | 14.110000 | 51347100.0 | 14.110000 |
| 96 | 2020-05-20 | 14.690000 | 13.830000 | 14.620000 | 14.150000 | 40132600.0 | 14.150000 |
| 97 | 2020-05-21 | 15.130000 | 13.900000 | 13.900000 | 14.600000 | 50573100.0 | 14.600000 |
| 98 | 2020-05-22 | 15.180000 | 14.150000 | 14.920000 | 14.460000 | 29208000.0 | 14.460000 |
| 99 | 2020-05-26 | 16.520000 | 15.820000 | 15.940000 | 16.280001 | 59226200.0 | 16.280001 |
| 100 | 2020-05-27 | 18.160000 | 16.120001 | 18.160000 | 17.240000 | 88455700.0 | 17.240000 |
| 101 | 2020-05-28 | 17.400000 | 15.740000 | 17.340000 | 15.930000 | 60785600.0 | 15.930000 |
| 102 | 2020-05-29 | 15.920000 | 15.000000 | 15.230000 | 15.740000 | 50358500.0 | 15.740000 |
| 103 | 2020-06-01 | 17.080000 | 15.870000 | 15.980000 | 16.799999 | 42436400.0 | 16.799999 |
| 104 | 2020-06-02 | 17.480000 | 16.559999 | 17.330000 | 16.870001 | 41632100.0 | 16.870001 |
| 105 | 2020-06-03 | 17.650000 | 16.570000 | 16.709999 | 17.250000 | 53113200.0 | 17.250000 |
| 106 | 2020-06-04 | 19.059999 | 16.660000 | 17.360001 | 18.480000 | 86050100.0 | 18.480000 |
| 107 | 2020-06-05 | 22.940001 | 21.059999 | 22.299999 | 21.510000 | 113521100.0 | 21.510000 |
| 108 | 2020-06-08 | 25.280001 | 23.410000 | 24.570000 | 24.910000 | 107262900.0 | 24.910000 |
| 109 | 2020-06-09 | 23.900000 | 21.930000 | 23.879999 | 23.040001 | 72547400.0 | 23.040001 |
| 110 | 2020-06-10 | 22.469999 | 19.500000 | 22.200001 | 20.590000 | 82883100.0 | 20.590000 |
| 111 | 2020-06-11 | 18.990000 | 16.750000 | 17.290001 | 17.440001 | 79106600.0 | 17.440001 |
| 112 | 2020-06-12 | 20.200001 | 18.530001 | 19.809999 | 19.980000 | 65140100.0 | 19.980000 |
| 113 | 2020-06-15 | 19.820000 | 17.950001 | 18.139999 | 19.440001 | 59224500.0 | 19.440001 |
| 114 | 2020-06-16 | 21.850000 | 19.610001 | 21.820000 | 20.420000 | 58679100.0 | 20.420000 |
| 115 | 2020-06-17 | 19.799999 | 18.670000 | 19.320000 | 19.090000 | 44645700.0 | 19.090000 |
| 116 | 2020-06-18 | 19.549999 | 17.799999 | 17.959999 | 18.820000 | 60188000.0 | 18.820000 |
| 117 | 2020-06-19 | 19.350000 | 17.490000 | 19.299999 | 17.830000 | 54899100.0 | 17.830000 |
| 118 | 2020-06-22 | 17.650000 | 16.540001 | 17.360001 | 17.230000 | 44450700.0 | 17.230000 |
| 119 | 2020-06-23 | 18.040001 | 17.120001 | 17.500000 | 18.000000 | 33867700.0 | 18.000000 |
| 120 | 2020-06-24 | 17.280001 | 15.660000 | 17.030001 | 16.000000 | 47046000.0 | 16.000000 |
| 121 | 2020-06-25 | 16.240000 | 15.110000 | 15.220000 | 16.000000 | 37376700.0 | 16.000000 |
| 122 | 2020-06-26 | 16.350000 | 15.160000 | 16.209999 | 15.780000 | 36856000.0 | 15.780000 |
| 123 | 2020-06-29 | 16.799999 | 14.920000 | 15.520000 | 16.780001 | 36047600.0 | 16.780001 |
| 124 | 2020-06-30 | 16.709999 | 15.850000 | 16.549999 | 16.420000 | 25267600.0 | 16.420000 |
| 125 | 2020-07-01 | 17.830000 | 16.190001 | 16.940001 | 16.360001 | 37215100.0 | 16.360001 |
| 126 | 2020-07-02 | 17.170000 | 15.800000 | 17.049999 | 15.880000 | 30023300.0 | 15.880000 |
| 127 | 2020-07-06 | 16.219999 | 15.110000 | 16.040001 | 15.610000 | 34196900.0 | 15.610000 |
| 128 | 2020-07-07 | 15.400000 | 14.560000 | 15.160000 | 14.570000 | 31134800.0 | 14.570000 |
| 129 | 2020-07-08 | 15.480000 | 14.270000 | 14.530000 | 15.320000 | 29958600.0 | 15.320000 |
| 130 | 2020-07-09 | 16.000000 | 14.500000 | 15.850000 | 14.580000 | 40152000.0 | 14.580000 |
| 131 | 2020-07-10 | 16.270000 | 14.300000 | 14.470000 | 16.160000 | 61894100.0 | 16.160000 |
| 132 | 2020-07-13 | 16.700001 | 15.250000 | 16.480000 | 15.280000 | 41340500.0 | 15.280000 |
| 133 | 2020-07-14 | 15.180000 | 14.600000 | 14.970000 | 15.040000 | 31410700.0 | 15.040000 |
| 134 | 2020-07-15 | 17.559999 | 15.930000 | 16.129999 | 17.480000 | 72487600.0 | 17.480000 |
| 135 | 2020-07-16 | 16.620001 | 15.780000 | 16.440001 | 15.780000 | 42311000.0 | 15.780000 |
| 136 | 2020-07-17 | 15.990000 | 15.230000 | 15.640000 | 15.470000 | 28043600.0 | 15.470000 |
| 137 | 2020-07-20 | 15.950000 | 14.910000 | 15.560000 | 15.000000 | 25175200.0 | 15.000000 |
| 138 | 2020-07-21 | 15.480000 | 15.010000 | 15.270000 | 15.190000 | 24719200.0 | 15.190000 |
| 139 | 2020-07-22 | 15.340000 | 14.970000 | 15.100000 | 15.140000 | 17650100.0 | 15.140000 |
| 140 | 2020-07-23 | 15.380000 | 14.510000 | 15.010000 | 14.800000 | 32436100.0 | 14.800000 |
| 141 | 2020-07-24 | 15.350000 | 14.460000 | 14.590000 | 14.800000 | 26712200.0 | 14.800000 |
| 142 | 2020-07-27 | 14.630000 | 13.620000 | 14.610000 | 13.750000 | 37462900.0 | 13.750000 |
| 143 | 2020-07-28 | 14.590000 | 13.750000 | 13.810000 | 14.330000 | 31311300.0 | 14.330000 |
| 144 | 2020-07-29 | 14.700000 | 14.090000 | 14.470000 | 14.650000 | 19415000.0 | 14.650000 |
| 145 | 2020-07-30 | 14.520000 | 14.010000 | 14.230000 | 14.340000 | 15895300.0 | 14.340000 |
| 146 | 2020-07-31 | 14.350000 | 13.720000 | 14.220000 | 13.880000 | 20665800.0 | 13.880000 |
| 147 | 2020-08-03 | 13.540000 | 12.830000 | 13.480000 | 13.070000 | 34967500.0 | 13.070000 |
| 148 | 2020-08-04 | 13.990000 | 13.070000 | 13.100000 | 13.740000 | 24159800.0 | 13.740000 |
| 149 | 2020-08-05 | 14.270000 | 13.670000 | 14.200000 | 14.020000 | 24391100.0 | 14.020000 |
| 150 | 2020-08-06 | 14.020000 | 13.300000 | 13.450000 | 13.780000 | 85130200.0 | 13.780000 |
| 151 | 2020-08-07 | 14.320000 | 13.330000 | 13.620000 | 14.220000 | 36316300.0 | 14.220000 |
| 152 | 2020-08-10 | 15.470000 | 14.340000 | 14.370000 | 15.440000 | 41905600.0 | 15.440000 |
| 153 | 2020-08-11 | 16.520000 | 15.620000 | 16.490000 | 15.820000 | 54167600.0 | 15.820000 |
| 154 | 2020-08-12 | 16.230000 | 14.820000 | 16.200001 | 15.190000 | 35929900.0 | 15.190000 |
| 155 | 2020-08-13 | 15.750000 | 14.910000 | 15.000000 | 15.220000 | 21416100.0 | 15.220000 |
| 156 | 2020-08-14 | 15.720000 | 14.860000 | 15.020000 | 15.470000 | 20937100.0 | 15.470000 |
| 157 | 2020-08-17 | 15.440000 | 14.680000 | 15.400000 | 14.680000 | 33330600.0 | 14.680000 |
| 158 | 2020-08-18 | 14.910000 | 14.260000 | 14.680000 | 14.410000 | 24744600.0 | 14.410000 |
| 159 | 2020-08-19 | 15.170000 | 14.250000 | 14.420000 | 14.600000 | 26620300.0 | 14.600000 |
| 160 | 2020-08-20 | 14.720000 | 14.170000 | 14.350000 | 14.540000 | 19955400.0 | 14.540000 |
| 161 | 2020-08-21 | 14.930000 | 14.440000 | 14.470000 | 14.650000 | 18797400.0 | 14.650000 |
| 162 | 2020-08-24 | 16.209999 | 14.650000 | 15.020000 | 16.139999 | 56417200.0 | 16.139999 |
| 163 | 2020-08-25 | 16.389999 | 15.330000 | 16.290001 | 15.890000 | 38551500.0 | 15.890000 |
| 164 | 2020-08-26 | 15.780000 | 15.190000 | 15.700000 | 15.280000 | 24425200.0 | 15.280000 |
| 165 | 2020-08-27 | 16.680000 | 15.650000 | 15.670000 | 16.120001 | 48079400.0 | 16.120001 |
| 166 | 2020-08-28 | 17.340000 | 16.230000 | 16.580000 | 17.209999 | 51079100.0 | 17.209999 |
| 167 | 2020-08-31 | 17.340000 | 16.469999 | 17.330000 | 16.480000 | 43771700.0 | 16.480000 |
| 168 | 2020-09-01 | 16.700001 | 16.020000 | 16.090000 | 16.510000 | 26448200.0 | 16.510000 |
| 169 | 2020-09-02 | 16.770000 | 16.209999 | 16.600000 | 16.709999 | 20720900.0 | 16.709999 |
| 170 | 2020-09-03 | 18.740000 | 17.100000 | 17.620001 | 17.580000 | 94120100.0 | 17.580000 |
| 171 | 2020-09-04 | 18.650000 | 17.400000 | 18.400000 | 18.530001 | 66539700.0 | 18.530001 |
| 172 | 2020-09-08 | 18.920000 | 17.860001 | 17.860001 | 18.290001 | 46728100.0 | 18.290001 |
| 173 | 2020-09-09 | 18.219999 | 17.260000 | 18.129999 | 17.660000 | 36217900.0 | 17.660000 |
| 174 | 2020-09-10 | 18.750000 | 17.799999 | 17.799999 | 17.879999 | 36598300.0 | 17.879999 |
| 175 | 2020-09-11 | 18.240000 | 17.440001 | 18.240000 | 17.690001 | 23899500.0 | 17.690001 |
| 176 | 2020-09-14 | 18.120001 | 17.540001 | 17.940001 | 17.850000 | 25838400.0 | 17.850000 |
| 177 | 2020-09-15 | 17.230000 | 15.850000 | 17.200001 | 15.930000 | 80598100.0 | 15.930000 |
| 178 | 2020-09-16 | 16.670000 | 15.940000 | 16.100000 | 16.459999 | 38270300.0 | 16.459999 |
| 179 | 2020-09-17 | 16.510000 | 15.700000 | 15.800000 | 16.240000 | 30506200.0 | 16.240000 |
| 180 | 2020-09-18 | 16.080000 | 15.070000 | 15.960000 | 15.310000 | 51607600.0 | 15.310000 |
| 181 | 2020-09-21 | 14.890000 | 14.000000 | 14.750000 | 14.290000 | 42775100.0 | 14.290000 |
| 182 | 2020-09-22 | 14.820000 | 14.180000 | 14.400000 | 14.410000 | 30011100.0 | 14.410000 |
| 183 | 2020-09-23 | 15.050000 | 14.110000 | 14.550000 | 14.130000 | 31255200.0 | 14.130000 |
| 184 | 2020-09-24 | 14.170000 | 13.400000 | 14.070000 | 13.740000 | 32679800.0 | 13.740000 |
| 185 | 2020-09-25 | 15.090000 | 14.170000 | 14.550000 | 15.070000 | 54137400.0 | 15.070000 |
| 186 | 2020-09-28 | 15.550000 | 14.780000 | 15.540000 | 15.310000 | 36759400.0 | 15.310000 |
| 187 | 2020-09-29 | 15.430000 | 14.820000 | 15.250000 | 15.070000 | 23215000.0 | 15.070000 |
| 188 | 2020-09-30 | 15.960000 | 15.110000 | 15.420000 | 15.180000 | 44374800.0 | 15.180000 |
| 189 | 2020-10-01 | 15.430000 | 14.700000 | 15.430000 | 15.030000 | 28158400.0 | 15.030000 |
| 190 | 2020-10-02 | 15.220000 | 14.230000 | 14.260000 | 15.160000 | 30936100.0 | 15.160000 |
| 191 | 2020-10-05 | 15.230000 | 14.800000 | 15.110000 | 14.960000 | 22169300.0 | 14.960000 |
| 192 | 2020-10-06 | 15.970000 | 15.120000 | 15.260000 | 15.190000 | 43724300.0 | 15.190000 |
| 193 | 2020-10-07 | 16.049999 | 15.290000 | 15.480000 | 15.990000 | 30265000.0 | 15.990000 |
| 194 | 2020-10-08 | 16.170000 | 15.370000 | 16.160000 | 15.610000 | 40986000.0 | 15.610000 |
| 195 | 2020-10-09 | 16.070000 | 15.540000 | 15.720000 | 15.690000 | 33815700.0 | 15.690000 |
| 196 | 2020-10-12 | 15.510000 | 15.200000 | 15.450000 | 15.210000 | 25968000.0 | 15.210000 |
| 197 | 2020-10-13 | 14.830000 | 13.980000 | 14.710000 | 14.030000 | 49344200.0 | 14.030000 |
| 198 | 2020-10-14 | 14.430000 | 13.910000 | 14.330000 | 13.970000 | 34463900.0 | 13.970000 |
| 199 | 2020-10-15 | 14.040000 | 13.620000 | 13.720000 | 14.020000 | 29283600.0 | 14.020000 |
| 200 | 2020-10-16 | 14.330000 | 13.710000 | 14.050000 | 14.080000 | 39528600.0 | 14.080000 |
| 201 | 2020-10-19 | 14.500000 | 13.990000 | 14.210000 | 14.150000 | 28037800.0 | 14.150000 |
| 202 | 2020-10-20 | 14.710000 | 14.230000 | 14.420000 | 14.610000 | 27572800.0 | 14.610000 |
| 203 | 2020-10-21 | 14.630000 | 14.310000 | 14.600000 | 14.480000 | 17538900.0 | 14.480000 |
| 204 | 2020-10-22 | 15.240000 | 14.470000 | 14.530000 | 15.190000 | 32572800.0 | 15.190000 |
| 205 | 2020-10-23 | 15.500000 | 15.030000 | 15.190000 | 15.360000 | 25638400.0 | 15.360000 |
| 206 | 2020-10-26 | 14.830000 | 13.820000 | 14.750000 | 14.030000 | 49748400.0 | 14.030000 |
| 207 | 2020-10-27 | 14.170000 | 13.730000 | 14.040000 | 13.760000 | 24449800.0 | 13.760000 |
| 208 | 2020-10-28 | 13.270000 | 12.290000 | 13.240000 | 12.300000 | 58953200.0 | 12.300000 |
| 209 | 2020-10-29 | 13.090000 | 12.110000 | 12.340000 | 12.980000 | 31579500.0 | 12.980000 |
| 210 | 2020-10-30 | 14.480000 | 12.620000 | 12.780000 | 13.710000 | 76419100.0 | 13.710000 |
| 211 | 2020-11-02 | 13.650000 | 12.930000 | 13.490000 | 13.550000 | 31928100.0 | 13.550000 |
| 212 | 2020-11-03 | 13.980000 | 13.470000 | 13.590000 | 13.710000 | 26494900.0 | 13.710000 |
| 213 | 2020-11-04 | 13.870000 | 13.260000 | 13.690000 | 13.340000 | 27613000.0 | 13.340000 |
| 214 | 2020-11-05 | 14.230000 | 13.450000 | 13.530000 | 14.180000 | 27600300.0 | 14.180000 |
| 215 | 2020-11-06 | 14.140000 | 13.660000 | 13.910000 | 13.820000 | 19585600.0 | 13.820000 |
| 216 | 2020-11-09 | 19.860001 | 17.709999 | 18.490000 | 19.250000 | 185304300.0 | 19.250000 |
| 217 | 2020-11-10 | 18.670000 | 16.400000 | 18.540001 | 16.730000 | 119449500.0 | 16.730000 |
| 218 | 2020-11-11 | 16.990000 | 16.080000 | 16.950001 | 16.209999 | 57841400.0 | 16.209999 |
| 219 | 2020-11-12 | 15.850000 | 14.880000 | 15.640000 | 14.930000 | 87592200.0 | 14.930000 |
| 220 | 2020-11-13 | 16.200001 | 14.980000 | 15.190000 | 16.010000 | 159666300.0 | 16.010000 |
| 221 | 2020-11-16 | 18.000000 | 16.910000 | 17.340000 | 17.570000 | 112274700.0 | 17.570000 |
| 222 | 2020-11-17 | 18.580000 | 16.940001 | 17.200001 | 18.049999 | 63499700.0 | 18.049999 |
| 223 | 2020-11-18 | 18.299999 | 17.440001 | 17.540001 | 17.590000 | 72257800.0 | 17.590000 |
| 224 | 2020-11-19 | 18.250000 | 17.459999 | 17.670000 | 18.190001 | 44098300.0 | 18.190001 |
| 225 | 2020-11-20 | 18.280001 | 17.330000 | 18.160000 | 17.370001 | 52433300.0 | 17.370001 |
| 226 | 2020-11-23 | 18.360001 | 17.629999 | 17.870001 | 18.180000 | 50751300.0 | 18.180000 |
| 227 | 2020-11-24 | 20.430000 | 19.059999 | 19.389999 | 20.230000 | 80233200.0 | 20.230000 |
| 228 | 2020-11-25 | 20.900000 | 19.920000 | 20.480000 | 20.650000 | 60387900.0 | 20.650000 |
| 229 | 2020-11-27 | 22.250000 | 20.860001 | 21.000000 | 21.580000 | 46919100.0 | 21.580000 |
| 230 | 2020-11-30 | 21.770000 | 19.830000 | 21.770000 | 19.980000 | 86740700.0 | 19.980000 |
| 231 | 2020-12-01 | 21.010000 | 20.049999 | 20.990000 | 20.150000 | 48105200.0 | 20.150000 |
| 232 | 2020-12-02 | 21.270000 | 19.230000 | 19.809999 | 21.160000 | 52282400.0 | 21.160000 |
| 233 | 2020-12-03 | 23.500000 | 21.370001 | 21.480000 | 22.879999 | 92899300.0 | 22.879999 |
| 234 | 2020-12-04 | 23.709999 | 22.600000 | 23.540001 | 23.450001 | 65203900.0 | 23.450001 |
| 235 | 2020-12-07 | 23.450001 | 22.700001 | 23.389999 | 23.200001 | 47155000.0 | 23.200001 |
| 236 | 2020-12-08 | 23.920000 | 22.950001 | 23.010000 | 23.570000 | 42765200.0 | 23.570000 |
| 237 | 2020-12-09 | 24.379999 | 21.969999 | 23.969999 | 22.690001 | 66956200.0 | 22.690001 |
| 238 | 2020-12-10 | 23.070000 | 22.160000 | 22.250000 | 22.320000 | 50011800.0 | 22.320000 |
| 239 | 2020-12-11 | 22.820000 | 21.280001 | 22.639999 | 21.320000 | 52517400.0 | 21.320000 |
| 240 | 2020-12-14 | 22.750000 | 20.930000 | 22.320000 | 20.930000 | 55423500.0 | 20.930000 |
| 241 | 2020-12-15 | 21.709999 | 19.950001 | 21.219999 | 21.530001 | 56875000.0 | 21.530001 |
| 242 | 2020-12-16 | 22.209999 | 21.309999 | 21.530001 | 21.760000 | 35103700.0 | 21.760000 |
| 243 | 2020-12-17 | 21.900000 | 21.309999 | 21.889999 | 21.629999 | 25810800.0 | 21.629999 |
| 244 | 2020-12-18 | 21.980000 | 21.000000 | 21.610001 | 21.459999 | 68420700.0 | 21.459999 |
| 245 | 2020-12-21 | 21.299999 | 20.030001 | 20.219999 | 21.059999 | 51476700.0 | 21.059999 |
| 246 | 2020-12-22 | 21.260000 | 19.750000 | 21.070000 | 19.809999 | 39933700.0 | 19.809999 |
| 247 | 2020-12-23 | 21.080000 | 20.030001 | 20.120001 | 20.940001 | 31385200.0 | 20.940001 |
| 248 | 2020-12-24 | 21.080000 | 20.430000 | 20.980000 | 20.840000 | 14819300.0 | 20.840000 |
| 249 | 2020-12-28 | 22.049999 | 21.020000 | 21.309999 | 21.709999 | 33112800.0 | 21.709999 |
| 250 | 2020-12-29 | 22.270000 | 21.360001 | 22.219999 | 21.430000 | 26851200.0 | 21.430000 |
| 251 | 2020-12-30 | 22.090000 | 21.379999 | 21.520000 | 21.790001 | 23606400.0 | 21.790001 |
| 252 | 2020-12-31 | 21.790001 | 20.900000 | 21.620001 | 21.660000 | 25679300.0 | 21.660000 |
| 253 | 2021-01-04 | 21.709999 | 20.040001 | 21.700001 | 20.379999 | 40642500.0 | 20.379999 |
| 254 | 2021-01-05 | 20.850000 | 20.150000 | 20.180000 | 20.600000 | 32464400.0 | 20.600000 |
| 255 | 2021-01-06 | 20.920000 | 20.160000 | 20.540001 | 20.400000 | 35295900.0 | 20.400000 |
| 256 | 2021-01-07 | 21.280001 | 20.469999 | 20.480000 | 20.740000 | 28989000.0 | 20.740000 |
| 257 | 2021-01-08 | 21.020000 | 20.180000 | 20.870001 | 20.469999 | 30370000.0 | 20.469999 |
| 258 | 2021-01-11 | 20.440001 | 19.629999 | 20.170000 | 20.139999 | 31268900.0 | 20.139999 |
| 259 | 2021-01-12 | 20.139999 | 19.610001 | 20.049999 | 20.129999 | 33169500.0 | 20.129999 |
| 260 | 2021-01-13 | 20.200001 | 19.680000 | 19.860001 | 20.100000 | 24791400.0 | 20.100000 |
| 261 | 2021-01-14 | 21.549999 | 20.450001 | 20.459999 | 20.920000 | 46177600.0 | 20.920000 |
| 262 | 2021-01-15 | 21.400000 | 20.570000 | 20.780001 | 20.790001 | 33762400.0 | 20.790001 |
| 263 | 2021-01-19 | 21.260000 | 20.610001 | 21.000000 | 20.870001 | 21273500.0 | 20.870001 |
| 264 | 2021-01-20 | 21.209999 | 20.590000 | 21.010000 | 20.780001 | 21272500.0 | 20.780001 |
| 265 | 2021-01-21 | 20.879999 | 20.320000 | 20.700001 | 20.740000 | 20241500.0 | 20.740000 |
| 266 | 2021-01-22 | 20.430000 | 20.040001 | 20.309999 | 20.219999 | 24748800.0 | 20.219999 |
| 267 | 2021-01-25 | 19.809999 | 18.730000 | 19.799999 | 19.219999 | 55839500.0 | 19.219999 |
| 268 | 2021-01-26 | 19.510000 | 18.620001 | 19.400000 | 18.719999 | 44110700.0 | 18.719999 |
| 269 | 2021-01-27 | 19.420000 | 17.959999 | 18.410000 | 18.980000 | 50578900.0 | 18.980000 |
| 270 | 2021-01-28 | 20.670000 | 19.660000 | 20.100000 | 19.740000 | 59670200.0 | 19.740000 |
| 271 | 2021-01-29 | 19.809999 | 18.379999 | 19.700001 | 18.670000 | 50242100.0 | 18.670000 |
| 272 | 2021-02-01 | 19.129999 | 18.410000 | 18.959999 | 18.799999 | 27139000.0 | 18.799999 |
| 273 | 2021-02-02 | 19.600000 | 18.980000 | 19.219999 | 19.450001 | 27697100.0 | 19.450001 |
| 274 | 2021-02-03 | 20.490000 | 19.440001 | 19.629999 | 20.440001 | 33548800.0 | 20.440001 |
| 275 | 2021-02-04 | 21.330000 | 20.660000 | 21.000000 | 21.049999 | 32541100.0 | 21.049999 |
| 276 | 2021-02-05 | 21.750000 | 21.129999 | 21.389999 | 21.309999 | 29831100.0 | 21.309999 |
| 277 | 2021-02-08 | 21.809999 | 21.250000 | 21.600000 | 21.610001 | 22166600.0 | 21.610001 |
| 278 | 2021-02-09 | 21.420000 | 20.680000 | 21.420000 | 21.049999 | 26144100.0 | 21.049999 |
| 279 | 2021-02-10 | 21.650000 | 20.870001 | 21.150000 | 20.930000 | 27930900.0 | 20.930000 |
| 280 | 2021-02-11 | 21.129999 | 20.459999 | 20.900000 | 20.719999 | 22597500.0 | 20.719999 |
| 281 | 2021-02-12 | 20.830000 | 20.049999 | 20.100000 | 20.600000 | 25028300.0 | 20.600000 |
| 282 | 2021-02-16 | 22.559999 | 20.959999 | 21.160000 | 22.469999 | 55038100.0 | 22.469999 |
| 283 | 2021-02-17 | 24.059999 | 21.879999 | 22.280001 | 23.200001 | 59742500.0 | 23.200001 |
| 284 | 2021-02-18 | 23.150000 | 22.379999 | 22.969999 | 22.889999 | 26606400.0 | 22.889999 |
| 285 | 2021-02-19 | 24.719999 | 23.480000 | 23.620001 | 24.590000 | 52483300.0 | 24.590000 |
| 286 | 2021-02-22 | 27.330000 | 24.650000 | 25.139999 | 25.969999 | 87361900.0 | 25.969999 |
| 287 | 2021-02-23 | 26.730000 | 23.459999 | 25.080000 | 26.459999 | 115819500.0 | 26.459999 |
| 288 | 2021-02-24 | 28.180000 | 26.730000 | 27.090000 | 27.010000 | 92985300.0 | 27.010000 |
| 289 | 2021-02-25 | 28.240000 | 25.070000 | 27.910000 | 25.469999 | 71020500.0 | 25.469999 |
| 290 | 2021-02-26 | 26.860001 | 25.270000 | 25.889999 | 26.750000 | 57944500.0 | 26.750000 |
| 291 | 2021-03-01 | 27.920000 | 26.020000 | 27.549999 | 26.309999 | 59505200.0 | 26.309999 |
| 292 | 2021-03-02 | 27.850000 | 26.540001 | 26.910000 | 27.590000 | 49112000.0 | 27.590000 |
| 293 | 2021-03-03 | 29.590000 | 28.180000 | 28.450001 | 28.670000 | 71407600.0 | 28.670000 |
| 294 | 2021-03-04 | 29.430000 | 26.230000 | 29.090000 | 27.400000 | 73686600.0 | 27.400000 |
| 295 | 2021-03-05 | 27.160000 | 23.260000 | 27.110001 | 26.090000 | 83663500.0 | 26.090000 |
| 296 | 2021-03-08 | 27.270000 | 25.799999 | 27.040001 | 26.690001 | 47937400.0 | 26.690001 |
| 297 | 2021-03-09 | 27.850000 | 25.799999 | 26.990000 | 27.580000 | 42494400.0 | 27.580000 |
| 298 | 2021-03-10 | 28.420000 | 26.670000 | 27.400000 | 26.700001 | 41891000.0 | 26.700001 |
| 299 | 2021-03-11 | 27.770000 | 26.480000 | 27.020000 | 27.469999 | 33171600.0 | 27.469999 |
| 300 | 2021-03-12 | 28.500000 | 27.290001 | 27.379999 | 28.459999 | 32432400.0 | 28.459999 |
| 301 | 2021-03-15 | 30.120001 | 28.900000 | 28.980000 | 29.790001 | 53480800.0 | 29.790001 |
| 302 | 2021-03-16 | 29.980000 | 27.850000 | 29.950001 | 28.250000 | 50549500.0 | 28.250000 |