Created
April 8, 2023 17:22
-
-
Save XerxesZorgon/1b45ece1df4d080409a2843a19e06ea5 to your computer and use it in GitHub Desktop.
Stock data for AMC
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| Date | Open | High | Low | Close | Adj Close | Volume | |
|---|---|---|---|---|---|---|---|
| 2/11/2020 0:00 | 6.800000191 | 6.980000019 | 6.650000095 | 6.940000057 | 6.897683144 | 1568500 | |
| 2/12/2020 0:00 | 6.929999828 | 7.079999924 | 6.820000172 | 6.860000134 | 6.818171024 | 1922100 | |
| 2/13/2020 0:00 | 6.75 | 7.079999924 | 6.71999979 | 7 | 6.957317352 | 1553400 | |
| 2/14/2020 0:00 | 7.010000229 | 7.190000057 | 6.880000114 | 7.099999905 | 7.056707382 | 1706000 | |
| 2/18/2020 0:00 | 7.090000153 | 7.25 | 7.03000021 | 7.039999962 | 6.997073174 | 2142800 | |
| 2/19/2020 0:00 | 7.099999905 | 7.440000057 | 7.059999943 | 7.309999943 | 7.265426636 | 2308500 | |
| 2/20/2020 0:00 | 7.320000172 | 7.78000021 | 7.210000038 | 7.760000229 | 7.712683201 | 3649100 | |
| 2/21/2020 0:00 | 7.699999809 | 7.75 | 7.329999924 | 7.460000038 | 7.414512157 | 3034300 | |
| 2/24/2020 0:00 | 7.139999866 | 7.139999866 | 6.840000153 | 7.050000191 | 7.007012367 | 3210900 | |
| 2/25/2020 0:00 | 7 | 7.28000021 | 6.480000019 | 6.550000191 | 6.510061264 | 4181000 | |
| 2/26/2020 0:00 | 6.570000172 | 6.619999886 | 5.869999886 | 5.929999828 | 5.893841267 | 7176800 | |
| 2/27/2020 0:00 | 5.710000038 | 6.199999809 | 5.119999886 | 6.090000153 | 6.052865982 | 6294000 | |
| 2/28/2020 0:00 | 6.510000229 | 6.650000095 | 5.980000019 | 6.260000229 | 6.221829414 | 7555900 | |
| 3/2/2020 0:00 | 6.309999943 | 6.320000172 | 5.630000114 | 6.110000134 | 6.072743893 | 4585400 | |
| 3/3/2020 0:00 | 6.099999905 | 6.130000114 | 5.639999866 | 5.809999943 | 5.774573326 | 3843000 | |
| 3/4/2020 0:00 | 5.860000134 | 5.900000095 | 5.429999828 | 5.820000172 | 5.78451252 | 4483700 | |
| 3/5/2020 0:00 | 5.599999905 | 5.610000134 | 4.75 | 4.920000076 | 4.889999866 | 5853100 | |
| 3/6/2020 0:00 | 4.619999886 | 4.730000019 | 4.369999886 | 4.53000021 | 4.53000021 | 4599900 | |
| 3/9/2020 0:00 | 3.950000048 | 4.070000172 | 3.680000067 | 3.849999905 | 3.849999905 | 3404000 | |
| 3/10/2020 0:00 | 4.170000076 | 4.289999962 | 3.75999999 | 4.199999809 | 4.199999809 | 3687000 | |
| 3/11/2020 0:00 | 3.980000019 | 4.070000172 | 3.559999943 | 3.640000105 | 3.640000105 | 4059400 | |
| 3/12/2020 0:00 | 2.680000067 | 3.150000095 | 2.650000095 | 2.910000086 | 2.910000086 | 8058000 | |
| 3/13/2020 0:00 | 3.140000105 | 3.269999981 | 2.799999952 | 3.220000029 | 3.220000029 | 6158300 | |
| 3/16/2020 0:00 | 2.640000105 | 2.900000095 | 2.599999905 | 2.599999905 | 2.599999905 | 8497900 | |
| 3/17/2020 0:00 | 2.619999886 | 2.75 | 1.950000048 | 2.480000019 | 2.480000019 | 7685700 | |
| 3/18/2020 0:00 | 2.279999971 | 3 | 2.109999895 | 2.470000029 | 2.470000029 | 7753500 | |
| 3/19/2020 0:00 | 2.640000105 | 3.470000029 | 2.380000114 | 3.369999886 | 3.369999886 | 8614600 | |
| 3/20/2020 0:00 | 3.400000095 | 3.599999905 | 3.019999981 | 3.190000057 | 3.190000057 | 5754000 | |
| 3/23/2020 0:00 | 3.230000019 | 3.400000095 | 2.710000038 | 3.150000095 | 3.150000095 | 6481300 | |
| 3/24/2020 0:00 | 3.5 | 3.559999943 | 3.269999981 | 3.559999943 | 3.559999943 | 5168300 | |
| 3/25/2020 0:00 | 3.920000076 | 3.980000019 | 3.25 | 3.460000038 | 3.460000038 | 8112900 | |
| 3/26/2020 0:00 | 3.460000038 | 3.950000048 | 3.440000057 | 3.700000048 | 3.700000048 | 5094700 | |
| 3/27/2020 0:00 | 3.569999933 | 3.75 | 3.299999952 | 3.599999905 | 3.599999905 | 3431400 | |
| 3/30/2020 0:00 | 3.450000048 | 3.5 | 3.039999962 | 3.039999962 | 3.039999962 | 4219700 | |
| 3/31/2020 0:00 | 3.150000095 | 3.289999962 | 3.079999924 | 3.160000086 | 3.160000086 | 3637100 | |
| 4/1/2020 0:00 | 3 | 3.039999962 | 2.5 | 2.619999886 | 2.619999886 | 5898600 | |
| 4/2/2020 0:00 | 2.74000001 | 2.779999971 | 2.180000067 | 2.24000001 | 2.24000001 | 8808100 | |
| 4/3/2020 0:00 | 2.319999933 | 2.339999914 | 2 | 2.269999981 | 2.269999981 | 7493400 | |
| 4/6/2020 0:00 | 2.5 | 2.970000029 | 2.400000095 | 2.880000114 | 2.880000114 | 6912000 | |
| 4/7/2020 0:00 | 3.170000076 | 3.730000019 | 3.049999952 | 3.140000105 | 3.140000105 | 8977100 | |
| 4/8/2020 0:00 | 3.049999952 | 3.319999933 | 2.799999952 | 3.299999952 | 3.299999952 | 7997600 | |
| 4/9/2020 0:00 | 3.299999952 | 3.299999952 | 2.579999924 | 2.599999905 | 2.599999905 | 13981200 | |
| 4/13/2020 0:00 | 2.339999914 | 2.359999895 | 1.950000048 | 2.079999924 | 2.079999924 | 19784100 | |
| 4/14/2020 0:00 | 2.210000038 | 2.369999886 | 2.140000105 | 2.180000067 | 2.180000067 | 11747900 | |
| 4/15/2020 0:00 | 2.150000095 | 2.460000038 | 2.019999981 | 2.410000086 | 2.410000086 | 11378000 | |
| 4/16/2020 0:00 | 2.349999905 | 2.49000001 | 2.150000095 | 2.440000057 | 2.440000057 | 6290800 | |
| 4/17/2020 0:00 | 3.849999905 | 3.849999905 | 3.049999952 | 3.200000048 | 3.200000048 | 26799900 | |
| 4/20/2020 0:00 | 3.220000029 | 3.440000057 | 3.059999943 | 3.180000067 | 3.180000067 | 10787200 | |
| 4/21/2020 0:00 | 3.200000048 | 3.380000114 | 3.150000095 | 3.25 | 3.25 | 5788400 | |
| 4/22/2020 0:00 | 3.390000105 | 3.390000105 | 3.160000086 | 3.180000067 | 3.180000067 | 4568600 | |
| 4/23/2020 0:00 | 3.200000048 | 3.25 | 3.079999924 | 3.109999895 | 3.109999895 | 4318800 | |
| 4/24/2020 0:00 | 3.140000105 | 3.200000048 | 3.019999981 | 3.049999952 | 3.049999952 | 3623700 | |
| 4/27/2020 0:00 | 3.190000057 | 3.400000095 | 3.059999943 | 3.359999895 | 3.359999895 | 5667200 | |
| 4/28/2020 0:00 | 3.819999933 | 4.75 | 3.5 | 4.139999866 | 4.139999866 | 21601100 | |
| 4/29/2020 0:00 | 4.539999962 | 5.53000021 | 4.46999979 | 5.190000057 | 5.190000057 | 27162400 | |
| 4/30/2020 0:00 | 5.010000229 | 5.090000153 | 4.5 | 4.920000076 | 4.920000076 | 11235600 | |
| 5/1/2020 0:00 | 4.619999886 | 4.699999809 | 4.300000191 | 4.570000172 | 4.570000172 | 6746800 | |
| 5/4/2020 0:00 | 4.110000134 | 4.78000021 | 4 | 4.300000191 | 4.300000191 | 5601400 | |
| 5/5/2020 0:00 | 4.670000076 | 4.690000057 | 3.809999943 | 3.890000105 | 3.890000105 | 7504500 | |
| 5/6/2020 0:00 | 4.079999924 | 4.099999905 | 3.829999924 | 3.920000076 | 3.920000076 | 3105700 | |
| 5/7/2020 0:00 | 4.010000229 | 4.179999828 | 3.950000048 | 3.99000001 | 3.99000001 | 4105800 | |
| 5/8/2020 0:00 | 4.139999866 | 4.21999979 | 4.039999962 | 4.099999905 | 4.099999905 | 3571200 | |
| 5/11/2020 0:00 | 6.400000095 | 6.409999847 | 4.889999866 | 5.320000172 | 5.320000172 | 106553300 | |
| 5/12/2020 0:00 | 5.769999981 | 5.840000153 | 4.909999847 | 5.119999886 | 5.119999886 | 19681900 | |
| 5/13/2020 0:00 | 5.019999981 | 5.03000021 | 4.510000229 | 4.599999905 | 4.599999905 | 10433400 | |
| 5/14/2020 0:00 | 4.25 | 4.650000095 | 4.079999924 | 4.550000191 | 4.550000191 | 5920500 | |
| 5/15/2020 0:00 | 4.46999979 | 4.619999886 | 4.440000057 | 4.519999981 | 4.519999981 | 3483200 | |
| 5/18/2020 0:00 | 4.800000191 | 4.929999828 | 4.630000114 | 4.71999979 | 4.71999979 | 6036900 | |
| 5/19/2020 0:00 | 4.820000172 | 4.980000019 | 4.5 | 4.559999943 | 4.559999943 | 4929800 | |
| 5/20/2020 0:00 | 4.690000057 | 4.75 | 4.590000153 | 4.659999847 | 4.659999847 | 3489500 | |
| 5/21/2020 0:00 | 4.679999828 | 4.789999962 | 4.550000191 | 4.630000114 | 4.630000114 | 4555000 | |
| 5/22/2020 0:00 | 4.659999847 | 4.679999828 | 4.559999943 | 4.579999924 | 4.579999924 | 2408800 | |
| 5/26/2020 0:00 | 4.800000191 | 5.139999866 | 4.699999809 | 5.110000134 | 5.110000134 | 8864100 | |
| 5/27/2020 0:00 | 5.480000019 | 5.650000095 | 5.110000134 | 5.599999905 | 5.599999905 | 7862400 | |
| 5/28/2020 0:00 | 5.650000095 | 5.679999828 | 5.019999981 | 5.070000172 | 5.070000172 | 6590200 | |
| 5/29/2020 0:00 | 5 | 5.380000114 | 4.829999924 | 5.130000114 | 5.130000114 | 5153000 | |
| 6/1/2020 0:00 | 5.03000021 | 5.369999886 | 5.019999981 | 5.309999943 | 5.309999943 | 3913100 | |
| 6/2/2020 0:00 | 5.349999905 | 5.650000095 | 5.329999924 | 5.590000153 | 5.590000153 | 6877800 | |
| 6/3/2020 0:00 | 5.269999981 | 5.989999771 | 5.090000153 | 5.449999809 | 5.449999809 | 15353700 | |
| 6/4/2020 0:00 | 5.170000076 | 5.400000095 | 5 | 5.380000114 | 5.380000114 | 8572600 | |
| 6/5/2020 0:00 | 5.78000021 | 6.150000095 | 5.639999866 | 5.909999847 | 5.909999847 | 9240900 | |
| 6/8/2020 0:00 | 6.269999981 | 6.840000153 | 6.170000076 | 6.449999809 | 6.449999809 | 8587100 | |
| 6/9/2020 0:00 | 6.099999905 | 6.190000057 | 5.559999943 | 5.989999771 | 5.989999771 | 7394300 | |
| 6/10/2020 0:00 | 7.300000191 | 7.349999905 | 6.28000021 | 6.289999962 | 6.289999962 | 15322600 | |
| 6/11/2020 0:00 | 5.53000021 | 5.650000095 | 5 | 5.170000076 | 5.170000076 | 9179400 | |
| 6/12/2020 0:00 | 5.690000057 | 5.929999828 | 5.21999979 | 5.889999866 | 5.889999866 | 7352900 | |
| 6/15/2020 0:00 | 5.420000076 | 5.929999828 | 5.300000191 | 5.800000191 | 5.800000191 | 5541400 | |
| 6/16/2020 0:00 | 6.019999981 | 6.059999943 | 5.5 | 5.559999943 | 5.559999943 | 5911900 | |
| 6/17/2020 0:00 | 5.409999847 | 5.630000114 | 5.309999943 | 5.420000076 | 5.420000076 | 3030800 | |
| 6/18/2020 0:00 | 5.349999905 | 5.71999979 | 5.340000153 | 5.630000114 | 5.630000114 | 5619700 | |
| 6/19/2020 0:00 | 6.199999809 | 6.25 | 5.460000038 | 5.519999981 | 5.519999981 | 13137400 | |
| 6/22/2020 0:00 | 5.480000019 | 5.480000019 | 5.210000038 | 5.329999924 | 5.329999924 | 4412800 | |
| 6/23/2020 0:00 | 5.369999886 | 5.400000095 | 5.039999962 | 5.099999905 | 5.099999905 | 5699300 | |
| 6/24/2020 0:00 | 4.989999771 | 5.119999886 | 4.510000229 | 4.789999962 | 4.789999962 | 8104100 | |
| 6/25/2020 0:00 | 4.570000172 | 4.590000153 | 4.170000076 | 4.269999981 | 4.269999981 | 8251400 | |
| 6/26/2020 0:00 | 4.260000229 | 4.690000057 | 4.150000095 | 4.179999828 | 4.179999828 | 5601000 | |
| 6/29/2020 0:00 | 3.910000086 | 4.440000057 | 3.75 | 4.420000076 | 4.420000076 | 9321600 | |
| 6/30/2020 0:00 | 4.340000153 | 4.360000134 | 4.210000038 | 4.289999962 | 4.289999962 | 3653400 | |
| 7/1/2020 0:00 | 4.260000229 | 4.599999905 | 4.260000229 | 4.570000172 | 4.570000172 | 4914500 | |
| 7/2/2020 0:00 | 4.690000057 | 4.690000057 | 4.46999979 | 4.53000021 | 4.53000021 | 3908400 | |
| 7/6/2020 0:00 | 4.619999886 | 4.639999866 | 4.130000114 | 4.28000021 | 4.28000021 | 5489700 | |
| 7/7/2020 0:00 | 4.179999828 | 4.289999962 | 4.079999924 | 4.130000114 | 4.130000114 | 2667600 | |
| 7/8/2020 0:00 | 4.489999771 | 4.519999981 | 4.199999809 | 4.429999828 | 4.429999828 | 5586800 | |
| 7/9/2020 0:00 | 4.480000019 | 4.599999905 | 4.179999828 | 4.570000172 | 4.570000172 | 4225700 | |
| 7/10/2020 0:00 | 4.389999866 | 4.599999905 | 4.380000114 | 4.599999905 | 4.599999905 | 3306100 | |
| 7/13/2020 0:00 | 4.760000229 | 4.820000172 | 4.25 | 4.260000229 | 4.260000229 | 4464800 | |
| 7/14/2020 0:00 | 4.25 | 4.269999981 | 4.099999905 | 4.21999979 | 4.21999979 | 3291400 | |
| 7/15/2020 0:00 | 4.369999886 | 4.579999924 | 4.21999979 | 4.5 | 4.5 | 4830700 | |
| 7/16/2020 0:00 | 4.329999924 | 4.480000019 | 4.309999943 | 4.380000114 | 4.380000114 | 1997500 | |
| 7/17/2020 0:00 | 4.360000134 | 4.369999886 | 4.199999809 | 4.269999981 | 4.269999981 | 2101700 | |
| 7/20/2020 0:00 | 4.210000038 | 4.230000019 | 4.070000172 | 4.150000095 | 4.150000095 | 2393100 | |
| 7/21/2020 0:00 | 4.150000095 | 4.239999771 | 4.079999924 | 4.150000095 | 4.150000095 | 1925900 | |
| 7/22/2020 0:00 | 4.099999905 | 4.170000076 | 4 | 4.03000021 | 4.03000021 | 2798800 | |
| 7/23/2020 0:00 | 4.079999924 | 4.179999828 | 4 | 4.059999943 | 4.059999943 | 3614300 | |
| 7/24/2020 0:00 | 4 | 4.179999828 | 3.960000038 | 4 | 4 | 3282400 | |
| 7/27/2020 0:00 | 4.010000229 | 4.03000021 | 3.809999943 | 3.869999886 | 3.869999886 | 2980500 | |
| 7/28/2020 0:00 | 3.849999905 | 4.25 | 3.839999914 | 4.150000095 | 4.150000095 | 6226600 | |
| 7/29/2020 0:00 | 4.070000172 | 4.199999809 | 3.950000048 | 4.159999847 | 4.159999847 | 5489400 | |
| 7/30/2020 0:00 | 4.119999886 | 4.340000153 | 4.059999943 | 4.119999886 | 4.119999886 | 3699100 | |
| 7/31/2020 0:00 | 4.079999924 | 4.150000095 | 3.950000048 | 4.039999962 | 4.039999962 | 2584900 | |
| 8/3/2020 0:00 | 4.050000191 | 4.199999809 | 3.859999895 | 4.110000134 | 4.110000134 | 4047100 | |
| 8/4/2020 0:00 | 4.070000172 | 4.239999771 | 4.059999943 | 4.099999905 | 4.099999905 | 3267800 | |
| 8/5/2020 0:00 | 4.079999924 | 4.170000076 | 4.070000172 | 4.150000095 | 4.150000095 | 1691500 | |
| 8/6/2020 0:00 | 4.110000134 | 4.239999771 | 3.99000001 | 4.139999866 | 4.139999866 | 3742600 | |
| 8/7/2020 0:00 | 4.139999866 | 5.260000229 | 4.090000153 | 4.75 | 4.75 | 24917400 | |
| 8/10/2020 0:00 | 4.650000095 | 4.739999771 | 4.349999905 | 4.46999979 | 4.46999979 | 5048200 | |
| 8/11/2020 0:00 | 4.699999809 | 4.849999905 | 4.539999962 | 4.559999943 | 4.559999943 | 5794800 | |
| 8/12/2020 0:00 | 4.619999886 | 4.760000229 | 4.559999943 | 4.639999866 | 4.639999866 | 2457900 | |
| 8/13/2020 0:00 | 5.099999905 | 5.769999981 | 4.820000172 | 5.309999943 | 5.309999943 | 23259200 | |
| 8/14/2020 0:00 | 5.559999943 | 5.630000114 | 5.050000191 | 5.539999962 | 5.539999962 | 12055800 | |
| 8/17/2020 0:00 | 5.71999979 | 5.849999905 | 5.429999828 | 5.599999905 | 5.599999905 | 7159200 | |
| 8/18/2020 0:00 | 5.570000172 | 5.570000172 | 5.130000114 | 5.349999905 | 5.349999905 | 5790700 | |
| 8/19/2020 0:00 | 5.340000153 | 5.46999979 | 5.179999828 | 5.389999866 | 5.389999866 | 5728300 | |
| 8/20/2020 0:00 | 5.570000172 | 5.78000021 | 5.300000191 | 5.690000057 | 5.690000057 | 13728400 | |
| 8/21/2020 0:00 | 5.679999828 | 5.679999828 | 5.179999828 | 5.190000057 | 5.190000057 | 8216900 | |
| 8/24/2020 0:00 | 5.349999905 | 5.449999809 | 4.940000057 | 5.409999847 | 5.409999847 | 8498200 | |
| 8/25/2020 0:00 | 5.460000038 | 5.579999924 | 5.210000038 | 5.539999962 | 5.539999962 | 5296900 | |
| 8/26/2020 0:00 | 5.449999809 | 5.670000076 | 5.329999924 | 5.599999905 | 5.599999905 | 4419400 | |
| 8/27/2020 0:00 | 5.809999943 | 7.099999905 | 5.699999809 | 6.519999981 | 6.519999981 | 31921200 | |
| 8/28/2020 0:00 | 6.489999771 | 6.539999962 | 6.110000134 | 6.300000191 | 6.300000191 | 9882700 | |
| 8/31/2020 0:00 | 6.329999924 | 6.449999809 | 5.760000229 | 5.880000114 | 5.880000114 | 9820200 | |
| 9/1/2020 0:00 | 5.789999962 | 6.179999828 | 5.789999962 | 6.070000172 | 6.070000172 | 9524000 | |
| 9/2/2020 0:00 | 7.010000229 | 7.710000038 | 6.460000038 | 7.039999962 | 7.039999962 | 43056200 | |
| 9/3/2020 0:00 | 6.940000057 | 7.139999866 | 6.480000019 | 6.599999905 | 6.599999905 | 10626600 | |
| 9/4/2020 0:00 | 6.760000229 | 7.019999981 | 6.230000019 | 7.019999981 | 7.019999981 | 9328800 | |
| 9/8/2020 0:00 | 6.760000229 | 6.949999809 | 6.369999886 | 6.420000076 | 6.420000076 | 6667400 | |
| 9/9/2020 0:00 | 6.539999962 | 6.539999962 | 6.110000134 | 6.260000229 | 6.260000229 | 5578200 | |
| 9/10/2020 0:00 | 6.28000021 | 6.360000134 | 5.880000114 | 5.940000057 | 5.940000057 | 5881800 | |
| 9/11/2020 0:00 | 6.059999943 | 6.070000172 | 5.599999905 | 5.789999962 | 5.789999962 | 4863000 | |
| 9/14/2020 0:00 | 5.840000153 | 5.869999886 | 5.510000229 | 5.539999962 | 5.539999962 | 4638100 | |
| 9/15/2020 0:00 | 5.599999905 | 5.869999886 | 5.519999981 | 5.519999981 | 5.519999981 | 5099300 | |
| 9/16/2020 0:00 | 5.519999981 | 5.880000114 | 5.420000076 | 5.760000229 | 5.760000229 | 4380600 | |
| 9/17/2020 0:00 | 5.670000076 | 5.789999962 | 5.579999924 | 5.71999979 | 5.71999979 | 2619700 | |
| 9/18/2020 0:00 | 5.710000038 | 5.739999771 | 5.570000172 | 5.670000076 | 5.670000076 | 2428500 | |
| 9/21/2020 0:00 | 5.420000076 | 5.480000019 | 5.010000229 | 5.320000172 | 5.320000172 | 4563200 | |
| 9/22/2020 0:00 | 5.21999979 | 5.320000172 | 5.139999866 | 5.210000038 | 5.210000038 | 2090100 | |
| 9/23/2020 0:00 | 5.21999979 | 5.289999962 | 4.739999771 | 4.78000021 | 4.78000021 | 4285200 | |
| 9/24/2020 0:00 | 4.690000057 | 4.900000095 | 4.360000134 | 4.610000134 | 4.610000134 | 4569700 | |
| 9/25/2020 0:00 | 4.639999866 | 4.929999828 | 4.5 | 4.880000114 | 4.880000114 | 2375500 | |
| 9/28/2020 0:00 | 5.039999962 | 5.039999962 | 4.610000134 | 4.909999847 | 4.909999847 | 4676500 | |
| 9/29/2020 0:00 | 4.880000114 | 4.940000057 | 4.75 | 4.860000134 | 4.860000134 | 2520000 | |
| 9/30/2020 0:00 | 4.800000191 | 4.949999809 | 4.699999809 | 4.710000038 | 4.710000038 | 2515400 | |
| 10/1/2020 0:00 | 4.78000021 | 4.800000191 | 4.630000114 | 4.650000095 | 4.650000095 | 3223800 | |
| 10/2/2020 0:00 | 4.480000019 | 4.659999847 | 4.420000076 | 4.650000095 | 4.650000095 | 3576000 | |
| 10/5/2020 0:00 | 4.300000191 | 4.360000134 | 4.050000191 | 4.130000114 | 4.130000114 | 9468800 | |
| 10/6/2020 0:00 | 4.260000229 | 4.269999981 | 4.050000191 | 4.059999943 | 4.059999943 | 8404200 | |
| 10/7/2020 0:00 | 4.079999924 | 4.110000134 | 3.940000057 | 4.039999962 | 4.039999962 | 6917700 | |
| 10/8/2020 0:00 | 4.130000114 | 4.179999828 | 4.019999981 | 4.139999866 | 4.139999866 | 7868500 | |
| 10/9/2020 0:00 | 4.170000076 | 4.179999828 | 4.039999962 | 4.050000191 | 4.050000191 | 5021400 | |
| 10/12/2020 0:00 | 4.03000021 | 4.090000153 | 4 | 4.079999924 | 4.079999924 | 3245700 | |
| 10/13/2020 0:00 | 3.900000095 | 3.910000086 | 3.519999981 | 3.539999962 | 3.539999962 | 10164700 | |
| 10/14/2020 0:00 | 3.089999914 | 3.200000048 | 2.660000086 | 2.960000038 | 2.960000038 | 31709400 | |
| 10/15/2020 0:00 | 2.839999914 | 2.960000038 | 2.75999999 | 2.779999971 | 2.779999971 | 9808600 | |
| 10/16/2020 0:00 | 2.869999886 | 3.289999962 | 2.799999952 | 3.039999962 | 3.039999962 | 18565800 | |
| 10/19/2020 0:00 | 3.309999943 | 3.880000114 | 3.230000019 | 3.539999962 | 3.539999962 | 40385100 | |
| 10/20/2020 0:00 | 3.299999952 | 3.309999943 | 3.049999952 | 3.089999914 | 3.089999914 | 15978800 | |
| 10/21/2020 0:00 | 3.099999905 | 3.130000114 | 2.980000019 | 3 | 3 | 7277300 | |
| 10/22/2020 0:00 | 2.960000038 | 3.150000095 | 2.839999914 | 3.119999886 | 3.119999886 | 12339600 | |
| 10/23/2020 0:00 | 3.130000114 | 3.150000095 | 2.950000048 | 2.970000029 | 2.970000029 | 6635000 | |
| 10/26/2020 0:00 | 2.920000076 | 2.930000067 | 2.680000067 | 2.75 | 2.75 | 10458800 | |
| 10/27/2020 0:00 | 2.880000114 | 2.900000095 | 2.609999895 | 2.789999962 | 2.789999962 | 11251300 | |
| 10/28/2020 0:00 | 2.690000057 | 2.74000001 | 2.579999924 | 2.609999895 | 2.609999895 | 8141100 | |
| 10/29/2020 0:00 | 2.650000095 | 2.680000067 | 2.480000019 | 2.519999981 | 2.519999981 | 9019300 | |
| 10/30/2020 0:00 | 2.480000019 | 2.49000001 | 2.279999971 | 2.359999895 | 2.359999895 | 10968800 | |
| 11/2/2020 0:00 | 2.299999952 | 2.319999933 | 2.109999895 | 2.150000095 | 2.150000095 | 11180100 | |
| 11/3/2020 0:00 | 2.339999914 | 2.589999914 | 2.299999952 | 2.339999914 | 2.339999914 | 15441900 | |
| 11/4/2020 0:00 | 2.400000095 | 2.430000067 | 2.24000001 | 2.309999943 | 2.309999943 | 7609100 | |
| 11/5/2020 0:00 | 2.349999905 | 2.569999933 | 2.269999981 | 2.460000038 | 2.460000038 | 8056200 | |
| 11/6/2020 0:00 | 2.430000067 | 2.619999886 | 2.329999924 | 2.49000001 | 2.49000001 | 9049500 | |
| 11/9/2020 0:00 | 4.269999981 | 4.389999866 | 3.230000019 | 3.769999981 | 3.769999981 | 132511000 | |
| 11/10/2020 0:00 | 3.99000001 | 4.03000021 | 3.339999914 | 3.50999999 | 3.50999999 | 42129300 | |
| 11/11/2020 0:00 | 3.230000019 | 3.24000001 | 3 | 3.130000114 | 3.130000114 | 24066100 | |
| 11/12/2020 0:00 | 3.069999933 | 3.069999933 | 2.920000076 | 2.940000057 | 2.940000057 | 14729000 | |
| 11/13/2020 0:00 | 2.980000019 | 2.99000001 | 2.779999971 | 2.970000029 | 2.970000029 | 21995400 | |
| 11/16/2020 0:00 | 3.390000105 | 3.390000105 | 3.049999952 | 3.109999895 | 3.109999895 | 47604300 | |
| 11/17/2020 0:00 | 3.00999999 | 3.039999962 | 2.900000095 | 2.980000019 | 2.980000019 | 22483000 | |
| 11/18/2020 0:00 | 3.079999924 | 3.369999886 | 3.00999999 | 3.25999999 | 3.25999999 | 31717300 | |
| 11/19/2020 0:00 | 3.160000086 | 3.380000114 | 3.150000095 | 3.190000057 | 3.190000057 | 13986400 | |
| 11/20/2020 0:00 | 3.25 | 3.369999886 | 3.210000038 | 3.349999905 | 3.349999905 | 17088800 | |
| 11/23/2020 0:00 | 3.50999999 | 3.849999905 | 3.410000086 | 3.809999943 | 3.809999943 | 31514600 | |
| 11/24/2020 0:00 | 4.159999847 | 5 | 4.150000095 | 4.579999924 | 4.579999924 | 62884600 | |
| 11/25/2020 0:00 | 4.570000172 | 4.849999905 | 4.199999809 | 4.489999771 | 4.489999771 | 22647300 | |
| 11/27/2020 0:00 | 4.539999962 | 4.619999886 | 4.360000134 | 4.449999809 | 4.449999809 | 10097400 | |
| 11/30/2020 0:00 | 4.409999847 | 4.449999809 | 3.99000001 | 4.269999981 | 4.269999981 | 16555000 | |
| 12/1/2020 0:00 | 4.429999828 | 4.429999828 | 4.090000153 | 4.150000095 | 4.150000095 | 12130100 | |
| 12/2/2020 0:00 | 4.079999924 | 4.340000153 | 3.950000048 | 4.320000172 | 4.320000172 | 11847600 | |
| 12/3/2020 0:00 | 4.010000229 | 4.21999979 | 3.5 | 3.630000114 | 3.630000114 | 66080900 | |
| 12/4/2020 0:00 | 3.75 | 3.75999999 | 3.299999952 | 3.50999999 | 3.50999999 | 33157300 | |
| 12/7/2020 0:00 | 3.450000048 | 3.74000001 | 3.329999924 | 3.559999943 | 3.559999943 | 20503900 | |
| 12/8/2020 0:00 | 3.609999895 | 4.019999981 | 3.609999895 | 3.980000019 | 3.980000019 | 29530600 | |
| 12/9/2020 0:00 | 4.21999979 | 4.329999924 | 3.75 | 3.859999895 | 3.859999895 | 20991200 | |
| 12/10/2020 0:00 | 3.789999962 | 4.099999905 | 3.769999981 | 4.090000153 | 4.090000153 | 19872800 | |
| 12/11/2020 0:00 | 4.039999962 | 4.25 | 3.869999886 | 3.920000076 | 3.920000076 | 22310400 | |
| 12/14/2020 0:00 | 4.010000229 | 4.010000229 | 3 | 3.190000057 | 3.190000057 | 67159000 | |
| 12/15/2020 0:00 | 3.24000001 | 3.24000001 | 2.75999999 | 2.859999895 | 2.859999895 | 54432100 | |
| 12/16/2020 0:00 | 2.869999886 | 2.890000105 | 2.720000029 | 2.779999971 | 2.779999971 | 25423200 | |
| 12/17/2020 0:00 | 2.799999952 | 2.950000048 | 2.74000001 | 2.849999905 | 2.849999905 | 23799300 | |
| 12/18/2020 0:00 | 2.849999905 | 2.849999905 | 2.75999999 | 2.799999952 | 2.799999952 | 21941700 | |
| 12/21/2020 0:00 | 2.609999895 | 2.74000001 | 2.579999924 | 2.680000067 | 2.680000067 | 22699800 | |
| 12/22/2020 0:00 | 2.730000019 | 2.75 | 2.519999981 | 2.589999914 | 2.589999914 | 21638400 | |
| 12/23/2020 0:00 | 2.579999924 | 2.650000095 | 2.539999962 | 2.559999943 | 2.559999943 | 15724800 | |
| 12/24/2020 0:00 | 2.589999914 | 2.599999905 | 2.480000019 | 2.50999999 | 2.50999999 | 11094200 | |
| 12/28/2020 0:00 | 2.630000114 | 2.630000114 | 2.359999895 | 2.390000105 | 2.390000105 | 23942700 | |
| 12/29/2020 0:00 | 2.440000057 | 2.460000038 | 2.279999971 | 2.289999962 | 2.289999962 | 21086100 | |
| 12/30/2020 0:00 | 2.299999952 | 2.299999952 | 2.130000114 | 2.160000086 | 2.160000086 | 40278400 | |
| 12/31/2020 0:00 | 2.170000076 | 2.220000029 | 2.079999924 | 2.119999886 | 2.119999886 | 28234300 | |
| 1/4/2021 0:00 | 2.200000048 | 2.200000048 | 2 | 2.00999999 | 2.00999999 | 29873800 | |
| 1/5/2021 0:00 | 1.99000001 | 2.029999971 | 1.909999967 | 1.980000019 | 1.980000019 | 28148300 | |
| 1/6/2021 0:00 | 2.029999971 | 2.230000019 | 1.970000029 | 2.00999999 | 2.00999999 | 67363300 | |
| 1/7/2021 0:00 | 2.079999924 | 2.109999895 | 2.019999981 | 2.049999952 | 2.049999952 | 26150500 | |
| 1/8/2021 0:00 | 2.089999914 | 2.210000038 | 2.069999933 | 2.140000105 | 2.140000105 | 39553300 | |
| 1/11/2021 0:00 | 2.160000086 | 2.269999981 | 2.150000095 | 2.200000048 | 2.200000048 | 41695800 | |
| 1/12/2021 0:00 | 2.24000001 | 2.390000105 | 2.24000001 | 2.289999962 | 2.289999962 | 41549200 | |
| 1/13/2021 0:00 | 2.329999924 | 2.380000114 | 2.130000114 | 2.180000067 | 2.180000067 | 45847700 | |
| 1/14/2021 0:00 | 2.220000029 | 2.319999933 | 2.130000114 | 2.180000067 | 2.180000067 | 49638800 | |
| 1/15/2021 0:00 | 2.200000048 | 2.549999952 | 2.180000067 | 2.329999924 | 2.329999924 | 162356400 | |
| 1/19/2021 0:00 | 2.799999952 | 3.200000048 | 2.569999933 | 3.059999943 | 3.059999943 | 256276000 | |
| 1/20/2021 0:00 | 3.289999962 | 3.339999914 | 2.75 | 2.970000029 | 2.970000029 | 181862200 | |
| 1/21/2021 0:00 | 3 | 3.059999943 | 2.849999905 | 2.980000019 | 2.980000019 | 64823800 | |
| 1/22/2021 0:00 | 2.910000086 | 3.74000001 | 2.809999943 | 3.50999999 | 3.50999999 | 268273400 | |
| 1/25/2021 0:00 | 4.710000038 | 4.880000114 | 3.849999905 | 4.420000076 | 4.420000076 | 443238100 | |
| 1/26/2021 0:00 | 5.090000153 | 5.190000057 | 4.369999886 | 4.960000038 | 4.960000038 | 456850200 | |
| 1/27/2021 0:00 | 20.34000015 | 20.36000061 | 11.01000023 | 19.89999962 | 19.89999962 | 1222342500 | |
| 1/28/2021 0:00 | 11.97999954 | 16.5 | 6.510000229 | 8.630000114 | 8.630000114 | 591223900 | |
| 1/29/2021 0:00 | 14.31000042 | 16 | 11.60000038 | 13.26000023 | 13.26000023 | 602193300 | |
| 2/1/2021 0:00 | 17 | 17.25 | 12.90999985 | 13.30000019 | 13.30000019 | 434608000 | |
| 2/2/2021 0:00 | 9.479999542 | 10.10000038 | 6 | 7.820000172 | 7.820000172 | 462775900 | |
| 2/3/2021 0:00 | 8.850000381 | 9.770000458 | 7.889999866 | 8.970000267 | 8.970000267 | 221405100 | |
| 2/4/2021 0:00 | 8.699999809 | 8.739999771 | 7 | 7.090000153 | 7.090000153 | 162985800 | |
| 2/5/2021 0:00 | 7.170000076 | 8.270000458 | 6.519999981 | 6.829999924 | 6.829999924 | 197097600 | |
| 2/8/2021 0:00 | 6.880000114 | 6.889999866 | 5.75 | 6.179999828 | 6.179999828 | 128171500 | |
| 2/9/2021 0:00 | 5.809999943 | 5.809999943 | 5.260000229 | 5.5 | 5.5 | 102588100 | |
| 2/10/2021 0:00 | 5.710000038 | 6.590000153 | 5.449999809 | 5.800000191 | 5.800000191 | 152810800 | |
| 2/11/2021 0:00 | 5.619999886 | 5.849999905 | 5.46999979 | 5.610000134 | 5.610000134 | 55920400 | |
| 2/12/2021 0:00 | 5.71999979 | 5.96999979 | 5.519999981 | 5.590000153 | 5.590000153 | 46773000 | |
| 2/16/2021 0:00 | 6.03000021 | 6.050000191 | 5.489999771 | 5.650000095 | 5.650000095 | 61165700 | |
| 2/17/2021 0:00 | 5.579999924 | 5.619999886 | 5.320000172 | 5.550000191 | 5.550000191 | 38849000 | |
| 2/18/2021 0:00 | 5.840000153 | 6.25 | 5.460000038 | 5.510000229 | 5.510000229 | 130540800 | |
| 2/19/2021 0:00 | 5.539999962 | 5.769999981 | 5.510000229 | 5.699999809 | 5.699999809 | 40249100 | |
| 2/22/2021 0:00 | 5.929999828 | 6.679999828 | 5.75 | 6.550000191 | 6.550000191 | 173409000 | |
| 2/23/2021 0:00 | 6.96999979 | 7.860000134 | 6.010000229 | 7.699999809 | 7.699999809 | 264876400 | |
| 2/24/2021 0:00 | 7.230000019 | 9.829999924 | 6.989999771 | 9.090000153 | 9.090000153 | 376881800 | |
| 2/25/2021 0:00 | 10.89000034 | 11 | 7.849999905 | 8.289999962 | 8.289999962 | 445717400 | |
| 2/26/2021 0:00 | 8.18999958 | 9.010000229 | 7.630000114 | 8.010000229 | 8.010000229 | 137028000 | |
| 3/1/2021 0:00 | 8.859999657 | 9.449999809 | 8.420000076 | 9.180000305 | 9.180000305 | 143586500 | |
| 3/2/2021 0:00 | 9.140000343 | 9.399999619 | 8.510000229 | 8.930000305 | 8.930000305 | 78135400 | |
| 3/3/2021 0:00 | 8.949999809 | 9.140000343 | 8.5 | 8.579999924 | 8.579999924 | 55651900 | |
| 3/4/2021 0:00 | 8.25 | 8.590000153 | 7.5 | 8.029999733 | 8.029999733 | 77822600 | |
| 3/5/2021 0:00 | 8.079999924 | 8.270000458 | 7.630000114 | 8.050000191 | 8.050000191 | 59734100 | |
| 3/8/2021 0:00 | 8.529999733 | 9.479999542 | 8.31000042 | 9.289999962 | 9.289999962 | 114343800 | |
| 3/9/2021 0:00 | 9.380000114 | 10.77000046 | 9.220000267 | 10.5 | 10.5 | 150415600 | |
| 3/10/2021 0:00 | 11.02000046 | 12.47000027 | 9.510000229 | 9.850000381 | 9.850000381 | 261918600 | |
| 3/11/2021 0:00 | 10.64999962 | 10.86999989 | 9.899999619 | 10.27999973 | 10.27999973 | 83933600 | |
| 3/12/2021 0:00 | 10.15999985 | 11.39999962 | 9.93999958 | 11.15999985 | 11.15999985 | 111146700 | |
| 3/15/2021 0:00 | 12.18000031 | 14.48999977 | 11.85000038 | 14.03999996 | 14.03999996 | 277713300 | |
| 3/16/2021 0:00 | 13.61999989 | 13.61999989 | 12.34000015 | 13.02000046 | 13.02000046 | 125967600 | |
| 3/17/2021 0:00 | 13.23999977 | 13.65999985 | 13 | 13.56000042 | 13.56000042 | 78053600 | |
| 3/18/2021 0:00 | 14.34000015 | 14.53999996 | 13.56999969 | 14 | 14 | 121418000 | |
| 3/19/2021 0:00 | 14.14000034 | 14.18000031 | 13.27999973 | 13.93000031 | 13.93000031 | 153206000 | |
| 3/22/2021 0:00 | 13.14999962 | 13.18999958 | 11.76000023 | 12.48999977 | 12.48999977 | 88760100 | |
| 3/23/2021 0:00 | 11.46000004 | 11.93000031 | 10.36999989 | 10.65999985 | 10.65999985 | 87923200 | |
| 3/24/2021 0:00 | 10.81999969 | 11.21000004 | 8.930000305 | 9.020000458 | 9.020000458 | 81850700 | |
| 3/25/2021 0:00 | 8.960000038 | 11.31999969 | 8.949999809 | 10.93999958 | 10.93999958 | 131192800 | |
| 3/26/2021 0:00 | 11.27000046 | 11.52999973 | 10.01000023 | 10.23999977 | 10.23999977 | 84633100 | |
| 3/29/2021 0:00 | 10.31999969 | 10.76000023 | 10.09000015 | 10.35000038 | 10.35000038 | 37330700 | |
| 3/30/2021 0:00 | 10.31000042 | 10.52000046 | 9.760000229 | 10.35000038 | 10.35000038 | 39020500 | |
| 3/31/2021 0:00 | 10.39999962 | 10.47000027 | 10.05000019 | 10.21000004 | 10.21000004 | 29832300 | |
| 4/1/2021 0:00 | 10.22999954 | 10.26000023 | 9.149999619 | 9.359999657 | 9.359999657 | 77473900 | |
| 4/5/2021 0:00 | 10.10000038 | 11.25 | 9.720000267 | 10.60999966 | 10.60999966 | 96082300 | |
| 4/6/2021 0:00 | 10.39999962 | 10.5 | 10 | 10.19999981 | 10.19999981 | 44067000 | |
| 4/7/2021 0:00 | 10.06999969 | 10.18000031 | 9.850000381 | 9.850000381 | 9.850000381 | 28804300 | |
| 4/8/2021 0:00 | 10.01000023 | 10.01000023 | 9.5 | 9.789999962 | 9.789999962 | 33408700 | |
| 4/9/2021 0:00 | 9.600000381 | 9.739999771 | 9.239999771 | 9.420000076 | 9.420000076 | 29254600 | |
| 4/12/2021 0:00 | 9.43999958 | 9.489999771 | 8.510000229 | 8.619999886 | 8.619999886 | 51269800 | |
| 4/13/2021 0:00 | 8.659999847 | 9.119999886 | 8.31000042 | 8.840000153 | 8.840000153 | 44049100 | |
| 4/14/2021 0:00 | 9 | 9.81000042 | 8.899999619 | 9.350000381 | 9.350000381 | 51166300 | |
| 4/15/2021 0:00 | 9.880000114 | 10.22999954 | 9.579999924 | 9.899999619 | 9.899999619 | 45198900 | |
| 4/16/2021 0:00 | 10 | 10.02999973 | 9.090000153 | 9.329999924 | 9.329999924 | 40696700 | |
| 4/19/2021 0:00 | 9.479999542 | 9.81000042 | 9.380000114 | 9.659999847 | 9.659999847 | 32814300 | |
| 4/20/2021 0:00 | 9.699999809 | 9.710000038 | 9.010000229 | 9.279999733 | 9.279999733 | 27008900 | |
| 4/21/2021 0:00 | 9.25 | 9.81000042 | 9.140000343 | 9.779999733 | 9.779999733 | 23598200 | |
| 4/22/2021 0:00 | 9.949999809 | 10.64999962 | 9.789999962 | 9.989999771 | 9.989999771 | 49923500 | |
| 4/23/2021 0:00 | 10.09000015 | 10.38000011 | 9.960000038 | 10.15999985 | 10.15999985 | 27465600 | |
| 4/26/2021 0:00 | 10.68999958 | 11.96000004 | 10.56999969 | 11.5 | 11.5 | 78592900 | |
| 4/27/2021 0:00 | 11.68000031 | 12.22000027 | 11.22000027 | 11.46000004 | 11.46000004 | 51629800 | |
| 4/28/2021 0:00 | 10.85000038 | 11.39000034 | 10.64999962 | 10.85000038 | 10.85000038 | 39720500 | |
| 4/29/2021 0:00 | 10.94999981 | 11.03999996 | 10.09000015 | 10.19999981 | 10.19999981 | 37782900 | |
| 4/30/2021 0:00 | 10.06999969 | 10.18000031 | 9.880000114 | 10.02999973 | 10.02999973 | 27741000 | |
| 5/3/2021 0:00 | 10.10999966 | 10.11999989 | 9.609999657 | 9.710000038 | 9.710000038 | 31251200 | |
| 5/4/2021 0:00 | 9.630000114 | 9.75 | 9.050000191 | 9.390000343 | 9.390000343 | 35222400 | |
| 5/5/2021 0:00 | 9.409999847 | 9.569999695 | 9.079999924 | 9.170000076 | 9.170000076 | 27608700 | |
| 5/6/2021 0:00 | 9.329999924 | 9.399999619 | 8.930000305 | 9 | 9 | 39586300 | |
| 5/7/2021 0:00 | 9.319999695 | 9.789999962 | 9.140000343 | 9.510000229 | 9.510000229 | 38245000 | |
| 5/10/2021 0:00 | 9.899999619 | 10.14999962 | 9.56000042 | 9.739999771 | 9.739999771 | 41015300 | |
| 5/11/2021 0:00 | 9.930000305 | 10.47999954 | 9.600000381 | 10.05000019 | 10.05000019 | 49601000 | |
| 5/12/2021 0:00 | 10.02999973 | 10.63000011 | 10.02000046 | 10.31999969 | 10.31999969 | 54423500 | |
| 5/13/2021 0:00 | 10.88000011 | 14.19999981 | 10.64000034 | 12.77000046 | 12.77000046 | 296525000 | |
| 5/14/2021 0:00 | 13.31000042 | 14.34000015 | 12.56999969 | 12.97999954 | 12.97999954 | 207589900 | |
| 5/17/2021 0:00 | 13.67000008 | 14.38000011 | 13.39000034 | 13.94999981 | 13.94999981 | 158933100 | |
| 5/18/2021 0:00 | 14.25 | 14.67000008 | 13.56999969 | 14.02999973 | 14.02999973 | 172488400 | |
| 5/19/2021 0:00 | 12.94999981 | 13.31000042 | 12.14000034 | 12.64000034 | 12.64000034 | 89024100 | |
| 5/20/2021 0:00 | 12.59000015 | 12.98999977 | 12.02999973 | 12.55000019 | 12.55000019 | 61419700 | |
| 5/21/2021 0:00 | 12.60999966 | 12.84000015 | 12.05000019 | 12.07999992 | 12.07999992 | 53937700 | |
| 5/24/2021 0:00 | 12.38000011 | 13.96000004 | 12.17000008 | 13.68000031 | 13.68000031 | 113319200 | |
| 5/25/2021 0:00 | 13.60999966 | 16.67000008 | 13.55000019 | 16.40999985 | 16.40999985 | 213644100 | |
| 5/26/2021 0:00 | 17.76000023 | 19.95000076 | 17.26000023 | 19.55999947 | 19.55999947 | 379064100 | |
| 5/27/2021 0:00 | 18.61000061 | 29.76000023 | 18.30999947 | 26.52000046 | 26.52000046 | 705545700 | |
| 5/28/2021 0:00 | 31.80999947 | 36.72000122 | 24.17000008 | 26.12000084 | 26.12000084 | 660623600 | |
| 6/1/2021 0:00 | 31.88999939 | 33.52999878 | 28.53000069 | 32.04000092 | 32.04000092 | 508694600 | |
| 6/2/2021 0:00 | 37.52000046 | 72.62000275 | 35.59000015 | 62.54999924 | 62.54999924 | 766462500 | |
| 6/3/2021 0:00 | 58.09999847 | 68.80000305 | 37.65999985 | 51.34000015 | 51.34000015 | 598142200 | |
| 6/4/2021 0:00 | 48.79000092 | 57.47999954 | 46.04000092 | 47.90999985 | 47.90999985 | 337710100 | |
| 6/7/2021 0:00 | 52.38000107 | 59.68000031 | 51.5 | 55 | 55 | 349094900 | |
| 6/8/2021 0:00 | 57.15999985 | 60.61999893 | 52.77000046 | 55.04999924 | 55.04999924 | 214490300 | |
| 6/9/2021 0:00 | 52.20000076 | 53.38999939 | 48.11999893 | 49.34000015 | 49.34000015 | 150361300 | |
| 6/10/2021 0:00 | 47.93000031 | 51.5 | 39.70999908 | 42.81000137 | 42.81000137 | 224860600 | |
| 6/11/2021 0:00 | 44.68000031 | 49.59999847 | 42.00999832 | 49.40000153 | 49.40000153 | 218006600 | |
| 6/14/2021 0:00 | 51.83000183 | 60.54999924 | 51.52000046 | 57 | 57 | 301467300 | |
| 6/15/2021 0:00 | 58.38999939 | 64.70999908 | 56.72999954 | 59.04000092 | 59.04000092 | 285582100 | |
| 6/16/2021 0:00 | 56.13999939 | 57.34000015 | 51.86000061 | 55.18000031 | 55.18000031 | 166450700 | |
| 6/17/2021 0:00 | 54 | 63.83000183 | 52.97999954 | 60.72999954 | 60.72999954 | 303576000 | |
| 6/18/2021 0:00 | 61.25999832 | 64.95999908 | 56.84999847 | 59.25999832 | 59.25999832 | 243645900 | |
| 6/21/2021 0:00 | 61.34000015 | 63.00999832 | 53.43000031 | 55.68999863 | 55.68999863 | 185876100 | |
| 6/22/2021 0:00 | 54.09999847 | 58.74000168 | 51.04999924 | 58.27000046 | 58.27000046 | 169494100 | |
| 6/23/2021 0:00 | 57.04000092 | 61.09999847 | 56.79999924 | 58.29999924 | 58.29999924 | 116291800 | |
| 6/24/2021 0:00 | 57.97999954 | 58.75999832 | 55.65999985 | 56.70000076 | 56.70000076 | 80351200 | |
| 6/25/2021 0:00 | 55.75 | 56.29000092 | 52.97000122 | 54.06000137 | 54.06000137 | 77596900 | |
| 6/28/2021 0:00 | 55.09999847 | 59.36000061 | 54.33000183 | 58.11000061 | 58.11000061 | 99310200 | |
| 6/29/2021 0:00 | 59.06000137 | 61 | 56.18000031 | 56.43000031 | 56.43000031 | 63604100 | |
| 6/30/2021 0:00 | 56 | 58.18000031 | 54.65000153 | 56.68000031 | 56.68000031 | 59020600 | |
| 7/1/2021 0:00 | 56.86000061 | 57.70999908 | 52.52999878 | 54.22000122 | 54.22000122 | 57549900 | |
| 7/2/2021 0:00 | 52.77000046 | 53.25 | 47.77000046 | 51.95999908 | 51.95999908 | 90271500 | |
| 7/6/2021 0:00 | 53.45999908 | 55.06999969 | 49.70000076 | 49.95999908 | 49.95999908 | 62370300 | |
| 7/7/2021 0:00 | 47.70000076 | 48.99000168 | 42.79999924 | 45.06999969 | 45.06999969 | 95320200 | |
| 7/8/2021 0:00 | 40.95000076 | 49.79000092 | 38.75999832 | 47.93999863 | 47.93999863 | 145078200 | |
| 7/9/2021 0:00 | 48.36999893 | 48.91999817 | 45.81999969 | 46.18999863 | 46.18999863 | 57858600 | |
| 7/12/2021 0:00 | 44.29000092 | 46.54999924 | 42.06999969 | 42.61000061 | 42.61000061 | 62986400 | |
| 7/13/2021 0:00 | 40.56999969 | 42.13999939 | 38.70000076 | 39.34999847 | 39.34999847 | 86807300 | |
| 7/14/2021 0:00 | 38.79999924 | 39.13000107 | 33.24000168 | 33.43000031 | 33.43000031 | 137830700 | |
| 7/15/2021 0:00 | 32.20000076 | 37.40000153 | 32.13999939 | 36 | 36 | 199584500 | |
| 7/16/2021 0:00 | 37.83000183 | 38.54999924 | 34.29999924 | 34.95999908 | 34.95999908 | 126825700 | |
| 7/19/2021 0:00 | 32.95000076 | 35.34000015 | 31.14999962 | 34.61999893 | 34.61999893 | 112891300 | |
| 7/20/2021 0:00 | 35.13999939 | 44.38999939 | 35.13000107 | 43.09000015 | 43.09000015 | 168673400 | |
| 7/21/2021 0:00 | 41.79999924 | 46.54999924 | 40.11000061 | 40.77999878 | 40.77999878 | 158023700 | |
| 7/22/2021 0:00 | 40.15999985 | 41.74000168 | 37.15000153 | 37.24000168 | 37.24000168 | 93985900 | |
| 7/23/2021 0:00 | 37.77999878 | 38.40000153 | 34.68999863 | 36.99000168 | 36.99000168 | 85474800 | |
| 7/26/2021 0:00 | 38.31999969 | 40.84999847 | 37.56999969 | 40.29000092 | 40.29000092 | 97977600 | |
| 7/27/2021 0:00 | 39.99000168 | 40.29999924 | 37.06000137 | 38.00999832 | 38.00999832 | 55288900 | |
| 7/28/2021 0:00 | 37.40999985 | 39.56000137 | 36.08000183 | 38.90000153 | 38.90000153 | 71021400 | |
| 7/29/2021 0:00 | 38 | 40.25 | 37.47000122 | 38.13000107 | 38.13000107 | 59446200 | |
| 7/30/2021 0:00 | 37.54000092 | 39.18999863 | 36.79000092 | 37.02000046 | 37.02000046 | 52996200 | |
| 8/2/2021 0:00 | 37.58000183 | 38.47999954 | 35.00999832 | 35.20000076 | 35.20000076 | 59061700 | |
| 8/3/2021 0:00 | 35.15999985 | 35.20999908 | 32.77999878 | 33.59000015 | 33.59000015 | 61740100 | |
| 8/4/2021 0:00 | 34.43000031 | 35.24000168 | 29.80999947 | 29.84000015 | 29.84000015 | 85496600 | |
| 8/5/2021 0:00 | 31.07999992 | 34.11999893 | 28.90999985 | 33.50999832 | 33.50999832 | 108565100 | |
| 8/6/2021 0:00 | 33.41999817 | 33.58000183 | 31.56999969 | 32.70000076 | 32.70000076 | 52858800 | |
| 8/9/2021 0:00 | 32.68000031 | 35.38000107 | 32.34999847 | 33.79999924 | 33.79999924 | 81054600 | |
| 8/10/2021 0:00 | 36.90000153 | 37.15999985 | 31.44000053 | 31.75 | 31.75 | 116181500 | |
| 8/11/2021 0:00 | 31.57999992 | 31.90999985 | 29.39999962 | 31.54999924 | 31.54999924 | 69684300 | |
| 8/12/2021 0:00 | 30.90999985 | 34.09999847 | 30.75 | 33.06999969 | 33.06999969 | 71050000 | |
| 8/13/2021 0:00 | 32.20000076 | 34.47999954 | 31.87999916 | 33.47000122 | 33.47000122 | 57990800 | |
| 8/16/2021 0:00 | 33.84999847 | 36.18000031 | 32.70999908 | 35.68999863 | 35.68999863 | 86506600 | |
| 8/17/2021 0:00 | 34.99000168 | 38.77999878 | 34.59000015 | 37.15999985 | 37.15999985 | 86868900 | |
| 8/18/2021 0:00 | 37.31999969 | 38.70000076 | 36.49000168 | 36.54999924 | 36.54999924 | 57948000 | |
| 8/19/2021 0:00 | 36.59000015 | 36.77999878 | 33.33000183 | 33.81999969 | 33.81999969 | 47920600 | |
| 8/20/2021 0:00 | 33.90000153 | 34.59999847 | 32.20000076 | 34.40999985 | 34.40999985 | 55432600 | |
| 8/23/2021 0:00 | 35.02999878 | 37.93000031 | 34.40000153 | 36.77999878 | 36.77999878 | 75319300 | |
| 8/24/2021 0:00 | 37.18999863 | 48.20000076 | 36.34999847 | 44.25999832 | 44.25999832 | 228489600 | |
| 8/25/2021 0:00 | 44.90000153 | 48.29999924 | 43.16999817 | 43.95999908 | 43.95999908 | 209271500 | |
| 8/26/2021 0:00 | 42.79000092 | 44.77999878 | 40.06999969 | 40.31000137 | 40.31000137 | 109710200 | |
| 8/27/2021 0:00 | 40.00999832 | 41.58000183 | 39.38999939 | 40.84000015 | 40.84000015 | 72507400 | |
| 8/30/2021 0:00 | 41.77999878 | 45.70999908 | 41.27999878 | 43.33000183 | 43.33000183 | 108370900 | |
| 8/31/2021 0:00 | 44.15999985 | 47.15999985 | 44.04999924 | 47.13000107 | 47.13000107 | 127659600 | |
| 9/1/2021 0:00 | 47.15999985 | 47.84999847 | 43.04999924 | 43.68999863 | 43.68999863 | 82772400 | |
| 9/2/2021 0:00 | 43.86999893 | 44.90000153 | 42.36999893 | 44.38000107 | 44.38000107 | 67848800 | |
| 9/3/2021 0:00 | 43.54000092 | 44.79999924 | 42.47000122 | 44.02000046 | 44.02000046 | 52109500 | |
| 9/7/2021 0:00 | 45 | 47.93000031 | 44.88000107 | 47.83000183 | 47.83000183 | 102133700 | |
| 9/8/2021 0:00 | 47.02999878 | 49.40000153 | 45.72999954 | 47.40000153 | 47.40000153 | 97372900 | |
| 9/9/2021 0:00 | 46.22999954 | 49 | 45.36000061 | 48.52000046 | 48.52000046 | 85960900 | |
| 9/10/2021 0:00 | 49.15000153 | 51.70000076 | 48.95000076 | 50.15999985 | 50.15999985 | 90152700 | |
| 9/13/2021 0:00 | 51.81999969 | 52.79000092 | 50.34999847 | 51.68999863 | 51.68999863 | 75111000 | |
| 9/14/2021 0:00 | 50.90000153 | 51.54999924 | 46.95999908 | 47.29999924 | 47.29999924 | 65850300 | |
| 9/15/2021 0:00 | 46.43000031 | 47.74000168 | 43.77000046 | 46.84000015 | 46.84000015 | 76214200 | |
| 9/16/2021 0:00 | 46.47999954 | 48.68999863 | 45.95000076 | 46.04000092 | 46.04000092 | 57581900 | |
| 9/17/2021 0:00 | 46.09999847 | 46.38000107 | 44.20000076 | 44.20000076 | 44.20000076 | 68549000 | |
| 9/20/2021 0:00 | 41.95000076 | 43.33000183 | 38.52999878 | 40.29000092 | 40.29000092 | 70807600 | |
| 9/21/2021 0:00 | 40.97000122 | 41.49000168 | 37.65000153 | 38.81999969 | 38.81999969 | 64696300 | |
| 9/22/2021 0:00 | 38.5 | 40.56999969 | 37.74000168 | 40.08000183 | 40.08000183 | 52441300 | |
| 9/23/2021 0:00 | 41.06000137 | 41.84999847 | 39.84999847 | 39.97999954 | 39.97999954 | 41271100 | |
| 9/24/2021 0:00 | 39.81000137 | 40.52000046 | 39.25 | 40.00999832 | 40.00999832 | 32555900 | |
| 9/27/2021 0:00 | 40.11999893 | 40.63000107 | 39.20999908 | 39.29999924 | 39.29999924 | 31225500 | |
| 9/28/2021 0:00 | 38.90000153 | 39.13000107 | 36.88000107 | 36.99000168 | 36.99000168 | 39523300 | |
| 9/29/2021 0:00 | 37.25 | 38.25999832 | 35.36999893 | 35.54000092 | 35.54000092 | 43007800 | |
| 9/30/2021 0:00 | 35.18999863 | 41.77999878 | 33.74000168 | 38.06000137 | 38.06000137 | 102819800 | |
| 10/1/2021 0:00 | 39.40999985 | 40.13000107 | 37.75 | 38.45999908 | 38.45999908 | 65919000 | |
| 10/4/2021 0:00 | 38.90000153 | 39.02999878 | 36.33000183 | 36.77000046 | 36.77000046 | 39943200 | |
| 10/5/2021 0:00 | 36.86000061 | 38.09999847 | 36.18999863 | 37.06000137 | 37.06000137 | 37702800 | |
| 10/6/2021 0:00 | 36.36000061 | 37.65000153 | 35.63999939 | 36.83000183 | 36.83000183 | 35450500 | |
| 10/7/2021 0:00 | 36.77999878 | 38.54999924 | 36.59999847 | 38.13999939 | 38.13999939 | 37704300 | |
| 10/8/2021 0:00 | 37.91999817 | 38.77999878 | 37.06000137 | 37.18999863 | 37.18999863 | 29643100 | |
| 10/11/2021 0:00 | 36.84999847 | 38.65999985 | 36.29999924 | 37.25 | 37.25 | 37351400 | |
| 10/12/2021 0:00 | 37.25 | 37.56999969 | 36.22000122 | 36.81999969 | 36.81999969 | 25223400 | |
| 10/13/2021 0:00 | 36.72000122 | 38.15000153 | 36.11999893 | 37.90999985 | 37.90999985 | 33484500 | |
| 10/14/2021 0:00 | 37.79999924 | 41.09999847 | 37.75 | 40.06999969 | 40.06999969 | 67688200 | |
| 10/15/2021 0:00 | 40.20000076 | 41.79000092 | 39.77999878 | 40.74000168 | 40.74000168 | 46524700 | |
| 10/18/2021 0:00 | 40.79999924 | 43.63000107 | 40.49000168 | 43.02999878 | 43.02999878 | 50096300 | |
| 10/19/2021 0:00 | 42.95999908 | 44.43999863 | 40.74000168 | 40.79999924 | 40.79999924 | 52769200 | |
| 10/20/2021 0:00 | 40.65000153 | 41.75 | 40.29999924 | 40.88000107 | 40.88000107 | 31220000 | |
| 10/21/2021 0:00 | 40.88999939 | 41.93999863 | 38.79999924 | 39.24000168 | 39.24000168 | 33977600 | |
| 10/22/2021 0:00 | 37.31000137 | 37.66999817 | 35.95999908 | 36.59999847 | 36.59999847 | 46324200 | |
| 10/25/2021 0:00 | 36.22999954 | 37.84999847 | 35.77999878 | 36.83000183 | 36.83000183 | 30905400 | |
| 10/26/2021 0:00 | 36.52999878 | 37.40000153 | 35.77999878 | 36.04999924 | 36.04999924 | 27674800 | |
| 10/27/2021 0:00 | 36.33000183 | 36.79000092 | 34.58000183 | 34.75999832 | 34.75999832 | 25904100 | |
| 10/28/2021 0:00 | 35.09000015 | 36.06999969 | 34.86000061 | 35.22999954 | 35.22999954 | 23812200 | |
| 10/29/2021 0:00 | 35.34000015 | 36.63000107 | 34.52999878 | 35.36999893 | 35.36999893 | 32841500 | |
| 11/1/2021 0:00 | 35.65000153 | 37.18999863 | 35.38999939 | 37.06999969 | 37.06999969 | 34054600 | |
| 11/2/2021 0:00 | 37.61999893 | 38.79999924 | 36.63000107 | 38.79000092 | 38.79000092 | 44361700 | |
| 11/3/2021 0:00 | 40.99000168 | 44.20999908 | 38.88000107 | 40.79000092 | 40.79000092 | 82198000 | |
| 11/4/2021 0:00 | 40.38999939 | 41.29999924 | 39.11000061 | 40.04999924 | 40.04999924 | 28553700 | |
| 11/5/2021 0:00 | 41.15999985 | 41.97000122 | 39.93000031 | 41.70000076 | 41.70000076 | 40077000 | |
| 11/8/2021 0:00 | 42.47999954 | 45.95000076 | 41.77000046 | 45.06000137 | 45.06000137 | 70347800 | |
| 11/9/2021 0:00 | 42.43000031 | 42.59999847 | 39.25 | 39.93000031 | 39.93000031 | 37893500 | |
| 11/10/2021 0:00 | 38.79000092 | 40.86999893 | 38.04999924 | 38.29000092 | 38.29000092 | 32463600 | |
| 11/11/2021 0:00 | 38 | 40.20000076 | 37.5 | 39.45999908 | 39.45999908 | 30474100 | |
| 11/12/2021 0:00 | 39.59999847 | 40.43999863 | 39.11999893 | 40 | 40 | 23623100 | |
| 11/15/2021 0:00 | 40.34999847 | 43.22999954 | 40.20999908 | 42.68000031 | 42.68000031 | 39918800 | |
| 11/16/2021 0:00 | 41.97000122 | 44.43000031 | 41.22999954 | 42.59999847 | 42.59999847 | 38388200 | |
| 11/17/2021 0:00 | 42.34000015 | 44 | 42.02000046 | 42.13000107 | 42.13000107 | 23322000 | |
| 11/18/2021 0:00 | 42.38999939 | 42.40000153 | 39.77999878 | 40.40999985 | 40.40999985 | 25262000 | |
| 11/19/2021 0:00 | 40.20000076 | 41.38000107 | 39.65999985 | 40.86999893 | 40.86999893 | 20692300 | |
| 11/22/2021 0:00 | 41.50999832 | 42.99000168 | 40.29000092 | 41.24000168 | 41.24000168 | 28831800 | |
| 11/23/2021 0:00 | 41.25 | 42.02999878 | 38.06999969 | 39.15999985 | 39.15999985 | 27386500 | |
| 11/24/2021 0:00 | 39.13999939 | 39.33000183 | 37.54999924 | 38.88999939 | 38.88999939 | 18270800 | |
| 11/26/2021 0:00 | 36.29000092 | 38.15999985 | 36.13000107 | 37.63000107 | 37.63000107 | 19731800 | |
| 11/29/2021 0:00 | 38.25999832 | 38.43000031 | 35.91999817 | 36.84000015 | 36.84000015 | 24063800 | |
| 11/30/2021 0:00 | 36.77000046 | 37.04999924 | 32.75 | 33.93999863 | 33.93999863 | 41354800 | |
| 12/1/2021 0:00 | 34.70999908 | 34.93999863 | 26.85000038 | 28.56999969 | 28.56999969 | 63296100 | |
| 12/2/2021 0:00 | 29.27000046 | 31.21999931 | 27.01000023 | 30.28000069 | 30.28000069 | 54901300 | |
| 12/3/2021 0:00 | 30.82999992 | 31.05999947 | 25.30999947 | 29.01000023 | 29.01000023 | 66188600 | |
| 12/6/2021 0:00 | 28.10000038 | 30.46999931 | 27.14999962 | 28.79000092 | 28.79000092 | 45067400 | |
| 12/7/2021 0:00 | 30.03000069 | 31.68000031 | 29.5 | 31.04000092 | 31.04000092 | 47927100 | |
| 12/8/2021 0:00 | 30.78000069 | 33.91999817 | 29.77000046 | 32.34999847 | 32.34999847 | 46241500 | |
| 12/9/2021 0:00 | 31.75 | 32.95000076 | 29.30999947 | 29.45999908 | 29.45999908 | 36556800 | |
| 12/10/2021 0:00 | 29.35000038 | 29.93000031 | 26 | 27.44000053 | 27.44000053 | 58858900 | |
| 12/13/2021 0:00 | 27.48999977 | 27.62999916 | 22.45999908 | 23.23999977 | 23.23999977 | 84199800 | |
| 12/14/2021 0:00 | 20.90999985 | 25.12000084 | 20.79999924 | 24.5 | 24.5 | 107045800 | |
| 12/15/2021 0:00 | 24.60000038 | 25.28000069 | 22.53000069 | 24.65999985 | 24.65999985 | 53208200 | |
| 12/16/2021 0:00 | 25.35000038 | 25.87000084 | 24.07999992 | 24.45000076 | 24.45000076 | 43702400 | |
| 12/17/2021 0:00 | 24.38999939 | 30.70999908 | 23.64999962 | 29.12000084 | 29.12000084 | 144753100 | |
| 12/20/2021 0:00 | 28.95999908 | 30.70000076 | 28.11000061 | 29.70000076 | 29.70000076 | 66938200 | |
| 12/21/2021 0:00 | 29.39999962 | 32.22999954 | 29.04999924 | 30.29999924 | 30.29999924 | 46852500 | |
| 12/22/2021 0:00 | 29.94000053 | 30.47999954 | 28.04000092 | 28.68000031 | 28.68000031 | 36983800 | |
| 12/23/2021 0:00 | 28.86000061 | 29.43000031 | 26.81999969 | 28.52000046 | 28.52000046 | 37005900 | |
| 12/27/2021 0:00 | 28.35000038 | 29.38999939 | 27.01000023 | 28.70000076 | 28.70000076 | 30785600 | |
| 12/28/2021 0:00 | 28.18000031 | 29.73999977 | 27.59000015 | 27.71999931 | 27.71999931 | 31588100 | |
| 12/29/2021 0:00 | 27.75 | 28.35000038 | 26.62000084 | 27.95000076 | 27.95000076 | 30983400 | |
| 12/30/2021 0:00 | 27.90999985 | 30.19000053 | 27.68000031 | 28.94000053 | 28.94000053 | 36056400 | |
| 12/31/2021 0:00 | 28.76000023 | 29.39999962 | 27.11000061 | 27.20000076 | 27.20000076 | 23408000 | |
| 1/3/2022 0:00 | 27.42000008 | 28.12999916 | 26.42000008 | 26.52000046 | 26.52000046 | 26740900 | |
| 1/4/2022 0:00 | 26.67000008 | 26.67000008 | 24.63999939 | 25.48999977 | 25.48999977 | 33347900 | |
| 1/5/2022 0:00 | 25.17000008 | 25.29999924 | 22.36000061 | 22.75 | 22.75 | 45172100 | |
| 1/6/2022 0:00 | 22.95999908 | 23.77000046 | 20.79999924 | 22.45999908 | 22.45999908 | 59112700 | |
| 1/7/2022 0:00 | 23.61000061 | 24.29999924 | 22.44000053 | 22.98999977 | 22.98999977 | 49481000 | |
| 1/10/2022 0:00 | 22.42000008 | 22.87000084 | 21.25 | 22.78000069 | 22.78000069 | 37784000 | |
| 1/11/2022 0:00 | 22.39999962 | 23.75 | 22.09000015 | 22.79000092 | 22.79000092 | 36063800 | |
| 1/12/2022 0:00 | 22.86000061 | 23.36000061 | 22.04999924 | 22.71999931 | 22.71999931 | 27472100 | |
| 1/13/2022 0:00 | 22.64999962 | 23.14999962 | 20.53000069 | 20.65999985 | 20.65999985 | 41005000 | |
| 1/14/2022 0:00 | 20.32999992 | 21.07999992 | 19.51000023 | 20.56999969 | 20.56999969 | 56996600 | |
| 1/18/2022 0:00 | 19.79000092 | 19.88999939 | 17.79999924 | 18.84000015 | 18.84000015 | 55679700 | |
| 1/19/2022 0:00 | 18.53000069 | 19.42000008 | 18.03000069 | 18.31999969 | 18.31999969 | 35096800 | |
| 1/20/2022 0:00 | 18.59000015 | 20.15999985 | 17.95000076 | 18.06999969 | 18.06999969 | 51078700 | |
| 1/21/2022 0:00 | 17.77000046 | 18.55999947 | 16.21999931 | 17.96999931 | 17.96999931 | 65185700 | |
| 1/24/2022 0:00 | 16.23999977 | 17.29000092 | 14.22999954 | 16.63999939 | 16.63999939 | 82424700 | |
| 1/25/2022 0:00 | 15.89000034 | 16.62000084 | 15.55000019 | 16.02000046 | 16.02000046 | 42434600 | |
| 1/26/2022 0:00 | 16.20999908 | 18.15999985 | 15.64999962 | 15.93999958 | 15.93999958 | 76722900 | |
| 1/27/2022 0:00 | 16.11000061 | 16.59000015 | 14.39999962 | 14.52000046 | 14.52000046 | 50530200 | |
| 1/28/2022 0:00 | 14.60000038 | 15.25 | 13.39999962 | 15.06000042 | 15.06000042 | 53951600 | |
| 1/31/2022 0:00 | 15.14000034 | 16.25 | 15 | 16.05999947 | 16.05999947 | 41447900 | |
| 2/1/2022 0:00 | 18.14999962 | 18.70999908 | 16.52000046 | 16.86000061 | 16.86000061 | 124427700 | |
| 2/2/2022 0:00 | 16.54999924 | 17.06999969 | 15.38000011 | 15.42000008 | 15.42000008 | 48626000 | |
| 2/3/2022 0:00 | 15.03999996 | 15.85000038 | 14.64999962 | 14.86999989 | 14.86999989 | 39215100 | |
| 2/4/2022 0:00 | 15 | 15.69999981 | 14.73999977 | 15.35000038 | 15.35000038 | 32396500 | |
| 2/7/2022 0:00 | 15.61999989 | 16 | 14.68000031 | 14.90999985 | 14.90999985 | 29755200 | |
| 2/8/2022 0:00 | 14.89999962 | 16.81999969 | 14.64999962 | 16.43000031 | 16.43000031 | 51272500 | |
| 2/9/2022 0:00 | 16.29999924 | 19 | 16.13999939 | 18.94000053 | 18.94000053 | 75867400 | |
| 2/10/2022 0:00 | 17.89999962 | 20.95999908 | 17.85000038 | 18.59000015 | 18.59000015 | 98957400 | |
| 2/11/2022 0:00 | 18.62000084 | 19.65999985 | 18.32999992 | 18.80999947 | 18.80999947 | 68425900 | |
| 2/14/2022 0:00 | 18.82999992 | 19.36000061 | 17.65999985 | 17.75 | 17.75 | 46106700 | |
| 2/15/2022 0:00 | 18.04999924 | 19.54999924 | 17.95999908 | 19.47999954 | 19.47999954 | 39852000 | |
| 2/16/2022 0:00 | 19.35000038 | 20.57999992 | 19.26000023 | 19.67000008 | 19.67000008 | 49444600 | |
| 2/17/2022 0:00 | 19.47999954 | 20.20999908 | 18.46999931 | 18.94000053 | 18.94000053 | 40130200 | |
| 2/18/2022 0:00 | 18.98999977 | 19.20000076 | 17.68000031 | 17.89999962 | 17.89999962 | 31953500 | |
| 2/22/2022 0:00 | 17.36000061 | 18.12999916 | 16.11000061 | 16.46999931 | 16.46999931 | 42968500 | |
| 2/23/2022 0:00 | 16.72999954 | 17.02000046 | 15.61999989 | 15.72999954 | 15.72999954 | 30155900 | |
| 2/24/2022 0:00 | 14.97000027 | 17.77000046 | 14.96000004 | 17.68000031 | 17.68000031 | 54405700 | |
| 2/25/2022 0:00 | 17.70999908 | 17.86000061 | 16.53000069 | 17.65999985 | 17.65999985 | 36944100 | |
| 2/28/2022 0:00 | 18 | 19.34000015 | 17.61000061 | 18.86000061 | 18.86000061 | 42772300 | |
| 3/1/2022 0:00 | 19 | 19.43000031 | 17.82999992 | 18.31999969 | 18.31999969 | 44003000 | |
| 3/2/2022 0:00 | 18.01000023 | 18.69000053 | 17.30999947 | 18.53000069 | 18.53000069 | 35038200 | |
| 3/3/2022 0:00 | 18.62999916 | 18.70000076 | 17.79999924 | 18.05999947 | 18.05999947 | 24825900 | |
| 3/4/2022 0:00 | 18.04999924 | 18.31999969 | 16.35000038 | 16.56999969 | 16.56999969 | 39474600 | |
| 3/7/2022 0:00 | 16.90999985 | 17.10000038 | 14.89999962 | 15.21000004 | 15.21000004 | 39507300 | |
| 3/8/2022 0:00 | 15.14999962 | 16.26000023 | 14.38000011 | 15.39000034 | 15.39000034 | 35370400 | |
| 3/9/2022 0:00 | 15.72000027 | 16.27000046 | 15.43000031 | 15.71000004 | 15.71000004 | 25206400 | |
| 3/10/2022 0:00 | 15.63000011 | 15.81000042 | 14.77999973 | 15.31999969 | 15.31999969 | 25666500 | |
| 3/11/2022 0:00 | 15.31000042 | 15.39999962 | 14.27000046 | 14.30000019 | 14.30000019 | 29202900 | |
| 3/14/2022 0:00 | 14.05000019 | 14.15999985 | 12.89999962 | 13.56000042 | 13.56000042 | 32959800 | |
| 3/15/2022 0:00 | 13.76000023 | 14.68999958 | 13.17000008 | 14.47999954 | 14.47999954 | 40853100 | |
| 3/16/2022 0:00 | 14.51000023 | 15.68999958 | 14.22999954 | 15.22999954 | 15.22999954 | 39104500 | |
| 3/17/2022 0:00 | 14.90999985 | 15.60999966 | 14.85999966 | 15.18999958 | 15.18999958 | 24130400 | |
| 3/18/2022 0:00 | 14.97999954 | 15.89999962 | 14.97000027 | 15.80000019 | 15.80000019 | 31992100 | |
| 3/21/2022 0:00 | 15.68999958 | 16.54999924 | 15.27999973 | 15.85999966 | 15.85999966 | 34256700 | |
| 3/22/2022 0:00 | 15.88000011 | 18.90999985 | 15.75 | 18.26000023 | 18.26000023 | 81798900 | |
| 3/23/2022 0:00 | 18.75 | 22.35000038 | 18.18000031 | 20.73999977 | 20.73999977 | 170142600 | |
| 3/24/2022 0:00 | 20.04999924 | 20.56999969 | 18.86000061 | 20.22999954 | 20.22999954 | 68471700 | |
| 3/25/2022 0:00 | 19.95000076 | 21.70000076 | 19.70999908 | 20.23999977 | 20.23999977 | 71814700 | |
| 3/28/2022 0:00 | 20.61000061 | 29.72999954 | 20.53000069 | 29.32999992 | 29.32999992 | 226704100 | |
| 3/29/2022 0:00 | 30.03000069 | 34.33000183 | 26.40999985 | 29.44000053 | 29.44000053 | 212293100 | |
| 3/30/2022 0:00 | 28.55999947 | 29.22999954 | 25.35000038 | 25.68000031 | 25.68000031 | 95384200 | |
| 3/31/2022 0:00 | 24.77000046 | 25.92000008 | 23.26000023 | 24.63999939 | 24.63999939 | 89239000 | |
| 4/1/2022 0:00 | 25.12999916 | 25.28000069 | 22.34000015 | 23.29999924 | 23.29999924 | 65735700 | |
| 4/4/2022 0:00 | 23.47999954 | 23.75 | 21.94000053 | 23.30999947 | 23.30999947 | 51458400 | |
| 4/5/2022 0:00 | 23.18000031 | 23.95999908 | 21 | 21.20999908 | 21.20999908 | 41624100 | |
| 4/6/2022 0:00 | 20.64999962 | 21.92000008 | 20.01000023 | 20.38999939 | 20.38999939 | 52212200 | |
| 4/7/2022 0:00 | 20.62999916 | 20.94000053 | 18.62999916 | 19.72999954 | 19.72999954 | 53370500 | |
| 4/8/2022 0:00 | 19.70000076 | 19.70000076 | 18.12999916 | 18.23999977 | 18.23999977 | 42674700 | |
| 4/11/2022 0:00 | 18.03000069 | 18.81999969 | 17.71999931 | 18.71999931 | 18.71999931 | 37554600 | |
| 4/12/2022 0:00 | 18.87999916 | 19.01000023 | 17.20000076 | 17.42000008 | 17.42000008 | 42073100 | |
| 4/13/2022 0:00 | 17.54999924 | 18.57999992 | 16.94000053 | 18.53000069 | 18.53000069 | 36748800 | |
| 4/14/2022 0:00 | 18.27000046 | 18.69000053 | 17.89999962 | 18.02000046 | 18.02000046 | 25333700 | |
| 4/18/2022 0:00 | 18.10000038 | 18.19000053 | 16.96999931 | 17.47999954 | 17.47999954 | 23892600 | |
| 4/19/2022 0:00 | 17.37999916 | 18.92000008 | 17.10000038 | 18.68000031 | 18.68000031 | 31744900 | |
| 4/20/2022 0:00 | 18.39999962 | 18.65999985 | 17.29999924 | 17.34000015 | 17.34000015 | 23913500 | |
| 4/21/2022 0:00 | 17.40999985 | 18.06999969 | 16.65999985 | 16.85000038 | 16.85000038 | 26372700 | |
| 4/22/2022 0:00 | 17.12000084 | 17.61000061 | 16.10000038 | 16.52000046 | 16.52000046 | 26431700 | |
| 4/25/2022 0:00 | 16.38999939 | 17.03000069 | 16.29000092 | 16.95999908 | 16.95999908 | 26444200 | |
| 4/26/2022 0:00 | 16.88999939 | 17.09000015 | 15.48999977 | 15.5 | 15.5 | 24732800 | |
| 4/27/2022 0:00 | 15.39000034 | 16.25 | 15.25 | 15.85000038 | 15.85000038 | 26605900 | |
| 4/28/2022 0:00 | 15.71000004 | 16.12999916 | 14.69999981 | 15.64000034 | 15.64000034 | 29857700 | |
| 4/29/2022 0:00 | 15.63000011 | 16.04999924 | 15.22000027 | 15.30000019 | 15.30000019 | 21342700 | |
| 5/2/2022 0:00 | 15.10000038 | 15.48999977 | 14.60999966 | 15.26000023 | 15.26000023 | 23883200 | |
| 5/3/2022 0:00 | 15.15999985 | 16.11000061 | 14.72999954 | 15.51000023 | 15.51000023 | 31834300 | |
| 5/4/2022 0:00 | 15.22000027 | 15.90999985 | 14.68000031 | 15.72000027 | 15.72000027 | 26421700 | |
| 5/5/2022 0:00 | 15.68000031 | 15.78999996 | 14.35999966 | 14.68999958 | 14.68999958 | 26987600 | |
| 5/6/2022 0:00 | 14.65999985 | 14.84000015 | 13.52000046 | 13.76000023 | 13.76000023 | 33033100 | |
| 5/9/2022 0:00 | 13.63000011 | 13.63000011 | 12.43000031 | 12.52000046 | 12.52000046 | 40732200 | |
| 5/10/2022 0:00 | 13.14999962 | 14.01000023 | 11.5 | 11.84000015 | 11.84000015 | 55693400 | |
| 5/11/2022 0:00 | 11.56000042 | 11.64999962 | 9.909999847 | 10.36999989 | 10.36999989 | 58508700 | |
| 5/12/2022 0:00 | 10.05000019 | 13.71000004 | 9.699999809 | 11.19999981 | 11.19999981 | 104887800 | |
| 5/13/2022 0:00 | 12.10999966 | 12.48999977 | 11.48999977 | 11.81000042 | 11.81000042 | 58129300 | |
| 5/16/2022 0:00 | 11.89999962 | 12.65999985 | 11.5 | 11.71000004 | 11.71000004 | 40960000 | |
| 5/17/2022 0:00 | 12.06000042 | 12.92000008 | 11.84000015 | 12.89999962 | 12.89999962 | 38183500 | |
| 5/18/2022 0:00 | 12.72999954 | 14.22000027 | 12.51000023 | 12.76000023 | 12.76000023 | 53729400 | |
| 5/19/2022 0:00 | 12.77000046 | 13.5 | 12.65999985 | 13.07999992 | 13.07999992 | 50443600 | |
| 5/20/2022 0:00 | 13.18000031 | 13.35000038 | 11.43000031 | 12.02999973 | 12.02999973 | 41387900 | |
| 5/23/2022 0:00 | 12.01000023 | 12.02000046 | 11.44999981 | 11.57999992 | 11.57999992 | 24854400 | |
| 5/24/2022 0:00 | 11.32999992 | 11.39000034 | 10.30000019 | 10.39000034 | 10.39000034 | 37689300 | |
| 5/25/2022 0:00 | 10.47999954 | 11.88000011 | 10.39999962 | 11.88000011 | 11.88000011 | 53628000 | |
| 5/26/2022 0:00 | 11.75 | 12.88000011 | 11.59000015 | 12.22999954 | 12.22999954 | 71002400 | |
| 5/27/2022 0:00 | 12.64999962 | 14.47000027 | 12.39999962 | 14.43000031 | 14.43000031 | 89906000 | |
| 5/31/2022 0:00 | 15.75 | 16.12999916 | 13.93000031 | 14.34000015 | 14.34000015 | 106975100 | |
| 6/1/2022 0:00 | 14.01000023 | 14.31999969 | 12.80000019 | 12.81000042 | 12.81000042 | 55539700 | |
| 6/2/2022 0:00 | 12.68999958 | 13.53999996 | 12.30000019 | 13.30000019 | 13.30000019 | 45309900 | |
| 6/3/2022 0:00 | 12.77999973 | 13.06000042 | 12.18000031 | 12.44999981 | 12.44999981 | 39226000 | |
| 6/6/2022 0:00 | 12.42000008 | 12.57999992 | 11.77000046 | 11.94999981 | 11.94999981 | 34537900 | |
| 6/7/2022 0:00 | 12.02000046 | 13.25 | 11.81000042 | 13.06999969 | 13.06999969 | 40370600 | |
| 6/8/2022 0:00 | 12.80000019 | 14.25 | 12.71000004 | 13.52000046 | 13.52000046 | 51742200 | |
| 6/9/2022 0:00 | 13.36999989 | 13.52999973 | 12.56999969 | 12.77999973 | 12.77999973 | 32254800 | |
| 6/10/2022 0:00 | 12.63000011 | 12.72999954 | 12.06999969 | 12.43000031 | 12.43000031 | 26509900 | |
| 6/13/2022 0:00 | 11.90999985 | 12.19999981 | 11.09000015 | 11.47999954 | 11.47999954 | 27916000 | |
| 6/14/2022 0:00 | 11.52000046 | 12.05000019 | 11.10999966 | 11.92000008 | 11.92000008 | 25723500 | |
| 6/15/2022 0:00 | 11.55000019 | 12.97000027 | 11.53999996 | 12.77000046 | 12.77000046 | 37213600 | |
| 6/16/2022 0:00 | 12.22000027 | 12.5 | 11.43000031 | 11.78999996 | 11.78999996 | 26518100 | |
| 6/17/2022 0:00 | 11.85999966 | 12.71000004 | 11.85999966 | 12.52999973 | 12.52999973 | 33042300 | |
| 6/21/2022 0:00 | 12.75 | 12.93000031 | 12.22000027 | 12.5 | 12.5 | 30357400 | |
| 6/22/2022 0:00 | 12.5 | 13.22000027 | 12.36999989 | 12.60000038 | 12.60000038 | 26660700 | |
| 6/23/2022 0:00 | 12.78999996 | 12.81000042 | 11.43999958 | 12.05000019 | 12.05000019 | 36073100 | |
| 6/24/2022 0:00 | 12.17000008 | 12.56999969 | 11.93000031 | 12.47000027 | 12.47000027 | 80759000 | |
| 6/27/2022 0:00 | 12.57999992 | 14.75 | 12.31000042 | 14.13000011 | 14.13000011 | 77601900 | |
| 6/28/2022 0:00 | 14 | 14.30000019 | 13.31000042 | 13.38000011 | 13.38000011 | 39677100 | |
| 6/29/2022 0:00 | 13.06999969 | 13.89000034 | 12.80000019 | 13.64999962 | 13.64999962 | 27690400 | |
| 6/30/2022 0:00 | 13.39999962 | 13.85000038 | 12.90999985 | 13.55000019 | 13.55000019 | 25348300 | |
| 7/1/2022 0:00 | 13.47999954 | 14.31000042 | 13.26000023 | 13.52999973 | 13.52999973 | 30952600 | |
| 7/5/2022 0:00 | 13.55000019 | 13.57999992 | 12.56000042 | 12.77999973 | 12.77999973 | 30261000 | |
| 7/6/2022 0:00 | 12.68000031 | 13.03999996 | 12.15999985 | 12.56999969 | 12.56999969 | 25762100 | |
| 7/7/2022 0:00 | 12.53999996 | 14.68999958 | 12.40999985 | 14.47999954 | 14.47999954 | 62763200 | |
| 7/8/2022 0:00 | 13.89000034 | 15.31999969 | 13.84000015 | 14.65999985 | 14.65999985 | 48920800 | |
| 7/11/2022 0:00 | 14.48999977 | 14.98999977 | 14.06999969 | 14.94999981 | 14.94999981 | 32394400 | |
| 7/12/2022 0:00 | 14.94999981 | 16.13999939 | 14.81000042 | 15.60000038 | 15.60000038 | 52835300 | |
| 7/13/2022 0:00 | 15.05000019 | 15.93000031 | 14.89999962 | 15.14000034 | 15.14000034 | 36666700 | |
| 7/14/2022 0:00 | 14.94999981 | 15.68000031 | 14.72999954 | 15.06000042 | 15.06000042 | 35302700 | |
| 7/15/2022 0:00 | 15.27000046 | 15.39000034 | 14.71000004 | 15.36999989 | 15.36999989 | 26144400 | |
| 7/18/2022 0:00 | 15.60000038 | 16.95999908 | 15.52999973 | 16.54000092 | 16.54000092 | 54040500 | |
| 7/19/2022 0:00 | 17.40999985 | 17.81999969 | 16.25 | 16.36000061 | 16.36000061 | 50521500 | |
| 7/20/2022 0:00 | 16.52000046 | 17.72999954 | 16.32999992 | 17.52000046 | 17.52000046 | 47582900 | |
| 7/21/2022 0:00 | 17.89999962 | 18.37000084 | 16.95000076 | 17 | 17 | 39350000 | |
| 7/22/2022 0:00 | 16.70000076 | 16.87999916 | 15.27999973 | 15.5 | 15.5 | 31469900 | |
| 7/25/2022 0:00 | 15.55000019 | 15.56999969 | 14.80000019 | 14.90999985 | 14.90999985 | 20684400 | |
| 7/26/2022 0:00 | 14.65999985 | 14.72999954 | 13.93999958 | 14.02999973 | 14.02999973 | 21317100 | |
| 7/27/2022 0:00 | 14.22999954 | 14.53999996 | 13.81999969 | 14.47999954 | 14.47999954 | 23192000 | |
| 7/28/2022 0:00 | 14.63000011 | 15.28999996 | 14.19999981 | 14.57999992 | 14.57999992 | 24618700 | |
| 7/29/2022 0:00 | 14.31000042 | 14.86999989 | 14.03999996 | 14.56000042 | 14.56000042 | 18222500 | |
| 8/1/2022 0:00 | 14.32999992 | 15.5 | 14.31999969 | 15.36999989 | 15.36999989 | 23919700 | |
| 8/2/2022 0:00 | 15.44999981 | 16.98999977 | 15.31000042 | 16.86000061 | 16.86000061 | 42734200 | |
| 8/3/2022 0:00 | 17.20000076 | 18.27000046 | 16.78000069 | 18.20999908 | 18.20999908 | 41951900 | |
| 8/4/2022 0:00 | 18.97999954 | 19.75 | 18.25 | 18.65999985 | 18.65999985 | 66585500 | |
| 8/5/2022 0:00 | 16.96999931 | 22.77000046 | 16.5 | 22.18000031 | 22.18000031 | 125780200 | |
| 8/8/2022 0:00 | 24.05999947 | 27.5 | 23.10000038 | 23.95999908 | 23.95999908 | 132819200 | |
| 8/9/2022 0:00 | 23.20000076 | 23.85000038 | 21.73999977 | 22.45000076 | 22.45000076 | 62368000 | |
| 8/10/2022 0:00 | 23.38999939 | 23.79999924 | 20.72999954 | 23.67000008 | 23.67000008 | 64157000 | |
| 8/11/2022 0:00 | 24.06999969 | 26.07999992 | 23.68000031 | 25.45999908 | 25.45999908 | 79337900 | |
| 8/12/2022 0:00 | 26.94000053 | 27.20000076 | 23.95999908 | 24.44000053 | 24.44000053 | 73386000 | |
| 8/15/2022 0:00 | 24.06999969 | 24.48999977 | 22.67000008 | 24.20999908 | 24.20999908 | 50182700 | |
| 8/16/2022 0:00 | 24.01000023 | 26.15999985 | 23.39999962 | 24.80999947 | 24.80999947 | 72301100 | |
| 8/17/2022 0:00 | 24.59000015 | 25.45000076 | 21.28000069 | 21.36000061 | 21.36000061 | 59412000 | |
| 8/18/2022 0:00 | 21.86000061 | 22.09000015 | 19.12000084 | 19.29000092 | 19.29000092 | 50429000 | |
| 8/19/2022 0:00 | 18.04000092 | 18.95999908 | 17.5 | 18.02000046 | 18.02000046 | 52461500 | |
| 8/22/2022 0:00 | 11.32999992 | 13.05000019 | 10.30000019 | 10.46000004 | 10.46000004 | 151158700 | |
| 8/23/2022 0:00 | 10.72000027 | 10.93999958 | 9.470000267 | 9.56000042 | 9.56000042 | 80188100 | |
| 8/24/2022 0:00 | 9.590000153 | 9.899999619 | 9.229999542 | 9.579999924 | 9.579999924 | 50478300 | |
| 8/25/2022 0:00 | 9.779999733 | 9.93999958 | 9.31000042 | 9.569999695 | 9.569999695 | 31596300 | |
| 8/26/2022 0:00 | 9.579999924 | 9.670000076 | 8.960000038 | 9.170000076 | 9.170000076 | 36395500 | |
| 8/29/2022 0:00 | 9.039999962 | 9.609999657 | 8.909999847 | 9.470000267 | 9.470000267 | 39602600 | |
| 8/30/2022 0:00 | 9.590000153 | 9.640000343 | 9.029999733 | 9.270000458 | 9.270000458 | 25167500 | |
| 8/31/2022 0:00 | 9.109999657 | 9.279999733 | 8.680000305 | 9.119999886 | 9.119999886 | 33009700 | |
| 9/1/2022 0:00 | 9.029999733 | 9.029999733 | 8.300000191 | 8.579999924 | 8.579999924 | 26335600 | |
| 9/2/2022 0:00 | 8.779999733 | 9.170000076 | 8.350000381 | 8.880000114 | 8.880000114 | 27614700 | |
| 9/6/2022 0:00 | 8.649999619 | 8.75 | 8.170000076 | 8.18999958 | 8.18999958 | 20866600 | |
| 9/7/2022 0:00 | 8.069999695 | 8.460000038 | 7.889999866 | 8.390000343 | 8.390000343 | 21748200 | |
| 9/8/2022 0:00 | 8.300000191 | 8.720000267 | 8.239999771 | 8.640000343 | 8.640000343 | 16708600 | |
| 9/9/2022 0:00 | 8.859999657 | 9.729999542 | 8.779999733 | 9.720000267 | 9.720000267 | 36352800 | |
| 9/12/2022 0:00 | 10.01000023 | 10.75 | 9.850000381 | 10.22000027 | 10.22000027 | 47225600 | |
| 9/13/2022 0:00 | 9.630000114 | 9.890000343 | 9.449999809 | 9.720000267 | 9.720000267 | 24911200 | |
| 9/14/2022 0:00 | 9.520000458 | 9.930000305 | 9.210000038 | 9.909999847 | 9.909999847 | 22078200 | |
| 9/15/2022 0:00 | 9.75 | 10.39000034 | 9.710000038 | 9.880000114 | 9.880000114 | 25060300 | |
| 9/16/2022 0:00 | 9.619999886 | 9.680000305 | 8.979999542 | 8.979999542 | 8.979999542 | 31989600 | |
| 9/19/2022 0:00 | 9.069999695 | 9.350000381 | 8.850000381 | 9.180000305 | 9.180000305 | 23541600 | |
| 9/20/2022 0:00 | 9.229999542 | 9.319999695 | 8.619999886 | 8.710000038 | 8.710000038 | 17186900 | |
| 9/21/2022 0:00 | 8.729999542 | 8.960000038 | 8.460000038 | 8.600000381 | 8.600000381 | 20213400 | |
| 9/22/2022 0:00 | 8.619999886 | 8.659999847 | 7.730000019 | 7.849999905 | 7.849999905 | 26927300 | |
| 9/23/2022 0:00 | 7.71999979 | 8.140000343 | 7.650000095 | 7.989999771 | 7.989999771 | 19910100 | |
| 9/26/2022 0:00 | 7.650000095 | 7.96999979 | 6.809999943 | 6.829999924 | 6.829999924 | 43284800 | |
| 9/27/2022 0:00 | 7.159999847 | 7.519999981 | 6.980000019 | 7.449999809 | 7.449999809 | 33360100 | |
| 9/28/2022 0:00 | 7.300000191 | 7.710000038 | 7.110000134 | 7.670000076 | 7.670000076 | 24459500 | |
| 9/29/2022 0:00 | 7.460000038 | 7.610000134 | 6.900000095 | 7.099999905 | 7.099999905 | 22502000 | |
| 9/30/2022 0:00 | 6.96999979 | 7.28000021 | 6.820000172 | 6.96999979 | 6.96999979 | 16557000 | |
| 10/3/2022 0:00 | 6.840000153 | 6.949999809 | 6.610000134 | 6.880000114 | 6.880000114 | 21499900 | |
| 10/4/2022 0:00 | 6.980000019 | 8.130000114 | 6.96999979 | 7.829999924 | 7.829999924 | 42548300 | |
| 10/5/2022 0:00 | 7.550000191 | 7.550000191 | 7.039999962 | 7.329999924 | 7.329999924 | 22699700 | |
| 10/6/2022 0:00 | 7.380000114 | 7.619999886 | 7.119999886 | 7.119999886 | 7.119999886 | 19345600 | |
| 10/7/2022 0:00 | 7.099999905 | 7.099999905 | 6.400000095 | 6.53000021 | 6.53000021 | 23436200 | |
| 10/10/2022 0:00 | 6.460000038 | 6.929999828 | 6.269999981 | 6.349999905 | 6.349999905 | 23392700 | |
| 10/11/2022 0:00 | 6.400000095 | 6.480000019 | 6.070000172 | 6.119999886 | 6.119999886 | 22621500 | |
| 10/12/2022 0:00 | 6.119999886 | 6.239999771 | 5.619999886 | 5.849999905 | 5.849999905 | 32491800 | |
| 10/13/2022 0:00 | 5.630000114 | 6.28000021 | 5.46999979 | 6.039999962 | 6.039999962 | 29565500 | |
| 10/14/2022 0:00 | 6.210000038 | 6.349999905 | 5.949999809 | 6 | 6 | 21898500 | |
| 10/17/2022 0:00 | 6.179999828 | 6.480000019 | 6.090000153 | 6.360000134 | 6.360000134 | 18580700 | |
| 10/18/2022 0:00 | 6.599999905 | 6.800000191 | 6.369999886 | 6.510000229 | 6.510000229 | 22041400 | |
| 10/19/2022 0:00 | 6.409999847 | 6.5 | 6.050000191 | 6.110000134 | 6.110000134 | 13666100 | |
| 10/20/2022 0:00 | 6.199999809 | 6.579999924 | 6.130000114 | 6.349999905 | 6.349999905 | 17309400 | |
| 10/21/2022 0:00 | 6.349999905 | 6.570000172 | 6.21999979 | 6.489999771 | 6.489999771 | 14944400 | |
| 10/24/2022 0:00 | 6.460000038 | 6.550000191 | 6.199999809 | 6.360000134 | 6.360000134 | 14363100 | |
| 10/25/2022 0:00 | 6.300000191 | 7 | 6.269999981 | 6.75 | 6.75 | 26798200 | |
| 10/26/2022 0:00 | 6.539999962 | 7.110000134 | 6.5 | 6.639999866 | 6.639999866 | 22177600 | |
| 10/27/2022 0:00 | 6.829999924 | 6.929999828 | 6.489999771 | 6.510000229 | 6.510000229 | 13873300 | |
| 10/28/2022 0:00 | 6.550000191 | 6.699999809 | 6.360000134 | 6.510000229 | 6.510000229 | 15668600 | |
| 10/31/2022 0:00 | 6.820000172 | 7.25 | 6.539999962 | 6.659999847 | 6.659999847 | 34859100 | |
| 11/1/2022 0:00 | 6.760000229 | 6.849999905 | 6.130000114 | 6.150000095 | 6.150000095 | 21354300 | |
| 11/2/2022 0:00 | 6.260000229 | 6.329999924 | 5.789999962 | 5.809999943 | 5.809999943 | 22112800 | |
| 11/3/2022 0:00 | 5.75 | 5.849999905 | 5.579999924 | 5.699999809 | 5.699999809 | 16543200 | |
| 11/4/2022 0:00 | 5.829999924 | 5.849999905 | 5.420000076 | 5.650000095 | 5.650000095 | 18134600 | |
| 11/7/2022 0:00 | 5.559999943 | 5.610000134 | 5.170000076 | 5.329999924 | 5.329999924 | 20037900 | |
| 11/8/2022 0:00 | 5.380000114 | 5.619999886 | 5.300000191 | 5.619999886 | 5.619999886 | 27189800 | |
| 11/9/2022 0:00 | 5.369999886 | 5.389999866 | 5.050000191 | 5.190000057 | 5.190000057 | 25711200 | |
| 11/10/2022 0:00 | 5.5 | 6.269999981 | 5.349999905 | 6.130000114 | 6.130000114 | 40052500 | |
| 11/11/2022 0:00 | 6.010000229 | 7.28000021 | 5.929999828 | 7.199999809 | 7.199999809 | 43822300 | |
| 11/14/2022 0:00 | 8.020000458 | 8.350000381 | 7.289999962 | 7.340000153 | 7.340000153 | 53083900 | |
| 11/15/2022 0:00 | 7.829999924 | 8.18999958 | 7.460000038 | 7.949999809 | 7.949999809 | 44349800 | |
| 11/16/2022 0:00 | 7.739999771 | 7.800000191 | 7.159999847 | 7.53000021 | 7.53000021 | 29929700 | |
| 11/17/2022 0:00 | 7.289999962 | 7.420000076 | 7.099999905 | 7.389999866 | 7.389999866 | 17120000 | |
| 11/18/2022 0:00 | 7.53000021 | 7.840000153 | 7.340000153 | 7.590000153 | 7.590000153 | 21572100 | |
| 11/21/2022 0:00 | 7.300000191 | 7.559999943 | 7.050000191 | 7.269999981 | 7.269999981 | 16892700 | |
| 11/22/2022 0:00 | 7.210000038 | 7.510000229 | 7.070000172 | 7.320000172 | 7.320000172 | 14591900 | |
| 11/23/2022 0:00 | 7.349999905 | 7.989999771 | 7.28000021 | 7.639999866 | 7.639999866 | 37509000 | |
| 11/25/2022 0:00 | 7.659999847 | 7.739999771 | 7.5 | 7.510000229 | 7.510000229 | 8287600 | |
| 11/28/2022 0:00 | 7.440000057 | 7.440000057 | 7.119999886 | 7.329999924 | 7.329999924 | 17873200 | |
| 11/29/2022 0:00 | 7.289999962 | 7.619999886 | 7.079999924 | 7.429999828 | 7.429999828 | 16317800 | |
| 11/30/2022 0:00 | 7.480000019 | 7.480000019 | 6.960000038 | 7.230000019 | 7.230000019 | 44913800 | |
| 12/1/2022 0:00 | 7.289999962 | 9.149999619 | 7.210000038 | 8.170000076 | 8.170000076 | 96708500 | |
| 12/2/2022 0:00 | 8.180000305 | 8.630000114 | 7.920000076 | 8.170000076 | 8.170000076 | 34765600 | |
| 12/5/2022 0:00 | 8.180000305 | 8.539999962 | 7.409999847 | 7.449999809 | 7.449999809 | 28313400 | |
| 12/6/2022 0:00 | 7.460000038 | 7.480000019 | 6.679999828 | 6.75 | 6.75 | 26188100 | |
| 12/7/2022 0:00 | 6.769999981 | 7.130000114 | 6 | 6.050000191 | 6.050000191 | 39234400 | |
| 12/8/2022 0:00 | 6.239999771 | 6.699999809 | 5.96999979 | 6.070000172 | 6.070000172 | 30496400 | |
| 12/9/2022 0:00 | 6.050000191 | 6.130000114 | 5.809999943 | 5.940000057 | 5.940000057 | 23156400 | |
| 12/12/2022 0:00 | 5.989999771 | 6 | 5.610000134 | 5.949999809 | 5.949999809 | 17523800 | |
| 12/13/2022 0:00 | 6.5 | 6.510000229 | 5.53000021 | 5.71999979 | 5.71999979 | 34932400 | |
| 12/14/2022 0:00 | 5.769999981 | 5.880000114 | 5.610000134 | 5.75 | 5.75 | 22155900 | |
| 12/15/2022 0:00 | 5.599999905 | 6.050000191 | 5.53000021 | 5.599999905 | 5.599999905 | 28706500 | |
| 12/16/2022 0:00 | 5.650000095 | 5.730000019 | 5.130000114 | 5.309999943 | 5.309999943 | 29694500 | |
| 12/19/2022 0:00 | 5.230000019 | 5.320000172 | 4.78000021 | 4.889999866 | 4.889999866 | 29491400 | |
| 12/20/2022 0:00 | 4.869999886 | 5.150000095 | 4.739999771 | 5.079999924 | 5.079999924 | 22273800 | |
| 12/21/2022 0:00 | 5.139999866 | 5.369999886 | 5.050000191 | 5.300000191 | 5.300000191 | 19607600 | |
| 12/22/2022 0:00 | 4.139999866 | 4.980000019 | 4.110000134 | 4.909999847 | 4.909999847 | 55461400 | |
| 12/23/2022 0:00 | 4.699999809 | 4.820000172 | 4.309999943 | 4.400000095 | 4.400000095 | 30311100 | |
| 12/27/2022 0:00 | 4.199999809 | 4.210000038 | 4 | 4.03000021 | 4.03000021 | 21676500 | |
| 12/28/2022 0:00 | 4.010000229 | 4.130000114 | 3.809999943 | 3.839999914 | 3.839999914 | 29744300 | |
| 12/29/2022 0:00 | 3.900000095 | 4.190000057 | 3.859999895 | 4.139999866 | 4.139999866 | 21225300 | |
| 12/30/2022 0:00 | 4.039999962 | 4.090000153 | 3.900000095 | 4.070000172 | 4.070000172 | 18292300 | |
| 1/3/2023 0:00 | 4.139999866 | 4.389999866 | 3.869999886 | 3.930000067 | 3.930000067 | 22100500 | |
| 1/4/2023 0:00 | 4 | 4.159999847 | 3.839999914 | 4.090000153 | 4.090000153 | 17999300 | |
| 1/5/2023 0:00 | 4.03000021 | 4.059999943 | 3.859999895 | 3.960000038 | 3.960000038 | 12757400 | |
| 1/6/2023 0:00 | 3.980000019 | 3.99000001 | 3.769999981 | 3.849999905 | 3.849999905 | 15164900 | |
| 1/9/2023 0:00 | 3.920000076 | 4.019999981 | 3.789999962 | 3.930000067 | 3.930000067 | 17164000 | |
| 1/10/2023 0:00 | 3.910000086 | 4.079999924 | 3.910000086 | 4.059999943 | 4.059999943 | 12844600 | |
| 1/11/2023 0:00 | 4.429999828 | 4.980000019 | 4.309999943 | 4.920000076 | 4.920000076 | 53995000 | |
| 1/12/2023 0:00 | 5.090000153 | 5.349999905 | 4.739999771 | 5.019999981 | 5.019999981 | 41961200 | |
| 1/13/2023 0:00 | 4.840000153 | 5.139999866 | 4.769999981 | 5.059999943 | 5.059999943 | 25658000 | |
| 1/17/2023 0:00 | 5.369999886 | 6.170000076 | 5.059999943 | 6.070000172 | 6.070000172 | 57607200 | |
| 1/18/2023 0:00 | 6.369999886 | 6.550000191 | 5.460000038 | 5.650000095 | 5.650000095 | 62125400 | |
| 1/19/2023 0:00 | 5.46999979 | 5.650000095 | 5.260000229 | 5.519999981 | 5.519999981 | 29734900 | |
| 1/20/2023 0:00 | 5.53000021 | 5.809999943 | 5.449999809 | 5.519999981 | 5.519999981 | 31049300 | |
| 1/23/2023 0:00 | 5.53000021 | 5.920000076 | 5.420000076 | 5.659999847 | 5.659999847 | 34092900 | |
| 1/24/2023 0:00 | 5.949999809 | 5.949999809 | 5.400000095 | 5.5 | 5.5 | 24293900 | |
| 1/25/2023 0:00 | 5.429999828 | 5.46999979 | 5.28000021 | 5.329999924 | 5.329999924 | 22975100 | |
| 1/26/2023 0:00 | 5.5 | 5.610000134 | 5.099999905 | 5.28000021 | 5.28000021 | 21597700 | |
| 1/27/2023 0:00 | 5.25 | 5.619999886 | 5.099999905 | 5.510000229 | 5.510000229 | 33158500 | |
| 1/30/2023 0:00 | 5.28000021 | 5.340000153 | 4.949999809 | 5.010000229 | 5.010000229 | 34116800 | |
| 1/31/2023 0:00 | 5.099999905 | 5.349999905 | 5 | 5.349999905 | 5.349999905 | 21881400 | |
| 2/1/2023 0:00 | 5.300000191 | 5.800000191 | 5.269999981 | 5.710000038 | 5.710000038 | 36970900 | |
| 2/2/2023 0:00 | 6.28000021 | 6.449999809 | 5.929999828 | 6.079999924 | 6.079999924 | 49690900 | |
| 2/3/2023 0:00 | 6.099999905 | 6.769999981 | 6.03000021 | 6.079999924 | 6.079999924 | 52120400 | |
| 2/6/2023 0:00 | 6.309999943 | 7.329999924 | 6.050000191 | 6.800000191 | 6.800000191 | 62513900 | |
| 2/7/2023 0:00 | 6.940000057 | 6.960000038 | 6.050000191 | 6.179999828 | 6.179999828 | 47411000 | |
| 2/8/2023 0:00 | 6.119999886 | 6.130000114 | 5.610000134 | 5.71999979 | 5.71999979 | 31424400 | |
| 2/9/2023 0:00 | 5.869999886 | 5.880000114 | 5.139999866 | 5.360000134 | 5.360000134 | 29113300 | |
| 2/10/2023 0:00 | 5.210000038 | 5.210000038 | 4.639999866 | 4.900000095 | 4.900000095 | 38589100 | |
| 2/13/2023 0:00 | 4.75 | 4.909999847 | 4.579999924 | 4.679999828 | 4.679999828 | 26219400 | |
| 2/14/2023 0:00 | 4.550000191 | 4.619999886 | 4.389999866 | 4.5 | 4.5 | 36199200 |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment