Date,Open,High,Low,Close,Volume,Adj Close,MA_20,MA_50,RSI,MACD
2020-01-02,1875.00,1902.90,1864.72,1898.01,4974300,1898.01,,,50.00,0.00
2020-01-03,1888.00,1898.01,1853.00,1875.63,5412400,1875.63,,,48.23,0.05
2020-01-06,1865.00,1895.98,1858.00,1902.89,5328300,1902.89,,,52.67,0.12
2020-01-07,1908.35,1921.37,1886.03,1906.69,4632500,1906.69,,,53.45,0.15
2020-01-08,1903.00,1924.74,1893.98,1922.12,4332800,1922.12,,,57.89,0.28
2020-01-09,1939.00,1964.33,1935.00,1951.41,5308500,1951.41,,,63.45,0.48
2020-01-10,1950.00,1960.00,1933.81,1942.95,4447600,1942.95,1914.07,,62.12,0.52
2020-01-13,1947.50,1959.32,1937.50,1956.76,3782000,1956.76,1920.54,,64.89,0.62
2020-01-14,1954.00,1962.00,1927.50,1936.55,4196300,1936.55,1925.38,,61.23,0.58
2020-01-15,1933.00,1947.18,1925.00,1937.83,3894600,1937.83,1929.48,,61.67,0.58
2020-01-16,1947.00,1960.00,1935.00,1951.23,4166000,1951.23,1935.56,,64.78,0.68
2020-01-17,1964.00,1972.99,1950.00,1966.38,4718900,1966.38,1942.78,,67.89,0.82
2020-01-21,1959.50,1959.80,1932.04,1942.03,4325500,1942.03,1946.23,,62.45,0.75
2020-01-22,1943.00,1956.00,1935.00,1953.92,3598200,1953.92,1950.34,,65.12,0.82
2020-01-23,1956.00,1960.90,1943.00,1956.76,3546800,1956.76,1953.89,,65.89,0.85
2020-01-24,1961.00,1972.00,1940.00,1946.44,4851600,1946.44,1955.12,,63.67,0.78
2020-01-27,1930.00,1942.00,1888.06,1905.00,5926800,1905.00,1952.34,,56.78,0.62
2020-01-28,1916.00,1947.99,1908.00,1938.16,4877900,1938.16,1952.89,,62.12,0.68
2020-01-29,1960.00,2001.00,1950.00,1997.59,5620600,1997.59,1961.45,,72.34,0.98
2020-01-30,1990.00,1995.00,1961.00,1961.56,4664500,1961.56,1960.23,,67.12,0.88
2020-01-31,1959.00,1972.00,1927.00,1961.78,5860900,1961.78,1960.45,,67.23,0.85
2020-02-03,1941.00,1972.88,1935.58,1972.42,4364500,1972.42,1962.89,,69.45,0.92
2020-02-04,1985.01,2010.00,1980.00,2008.97,5204200,2008.97,1970.23,,74.89,1.12
2020-02-05,2025.00,2055.00,2020.00,2055.13,5765600,2055.13,1982.45,,80.23,1.38
2020-02-06,2065.00,2095.48,2060.00,2095.00,5328300,2095.00,1996.78,,84.67,1.62
2020-02-07,2089.50,2099.00,2071.00,2079.28,4632500,2079.28,2007.89,,82.89,1.68
2020-02-10,2076.00,2109.50,2070.00,2150.80,4877900,2150.80,2027.45,,90.45,2.05
2020-02-11,2160.00,2186.00,2150.00,2179.98,5308500,2179.98,2048.67,,93.89,2.28
2020-02-12,2183.00,2189.12,2170.00,2183.32,4196300,2183.32,2068.23,,94.45,2.38
2020-02-13,2176.00,2193.00,2165.00,2170.22,4166000,2170.22,2084.56,,92.67,2.35
2020-02-14,2168.00,2197.95,2162.00,2189.12,4332800,2189.12,2102.34,,95.12,2.48
2020-02-18,2174.00,2191.00,2164.00,2174.44,4447600,2174.44,2115.67,,93.23,2.42
2020-02-19,2183.00,2197.99,2175.00,2192.13,3894600,2192.13,2129.45,,95.89,2.52
2020-02-20,2200.00,2222.05,2194.00,2217.21,4718900,2217.21,2144.78,,98.67,2.68
2020-02-21,2207.00,2219.90,2150.00,2153.10,5926800,2153.10,2152.34,,90.23,2.48
2020-02-24,2117.00,2175.00,2101.01,2160.00,7192900,2160.00,2155.89,,91.12,2.42
2020-02-25,2143.00,2154.50,2025.78,2095.97,7849800,2095.97,2152.45,,84.89,2.18
2020-02-26,2070.00,2128.00,2053.00,2095.00,7561400,2095.00,2147.89,,84.67,2.08
2020-02-27,2053.00,2106.00,1985.00,2003.00,8867100,2003.00,2135.67,,76.45,1.72
2020-02-28,1962.00,2052.00,1950.00,2009.29,9303900,2009.29,2123.45,,77.12,1.52
2020-03-02,2040.00,2095.00,2022.50,2080.00,7849800,2080.00,2119.34,,82.34,1.68
2020-03-03,2110.00,2119.00,2006.00,2014.00,7561400,2014.00,2107.89,,77.89,1.48
2020-03-04,2038.00,2105.00,2030.50,2095.48,6623000,2095.48,2104.56,,84.89,1.65
2020-03-05,2080.00,2095.00,2030.00,2054.00,6623000,2054.00,2096.78,,80.12,1.52
2020-03-06,2010.00,2073.00,1990.00,2035.42,7192900,2035.42,2085.45,,78.23,1.38
2020-03-09,1925.01,2010.00,1910.00,1939.97,8867100,1939.97,2061.23,,68.45,1.05
2020-03-10,2000.00,2053.00,1975.00,2045.00,7849800,2045.00,2055.67,,79.12,1.18
2020-03-11,2008.00,2051.00,1985.00,2023.00,7192900,2023.00,2045.89,,77.12,1.08
2020-03-12,1945.00,2000.00,1870.00,1689.15,11061600,1689.15,2021.34,,58.67,0.58
2020-03-13,1715.00,1890.00,1670.01,1835.04,11811300,1835.04,2002.45,,66.78,0.72
2020-03-16,1700.00,1785.00,1620.00,1689.19,14476800,1689.19,1973.23,,58.89,0.45
2020-03-17,1755.00,1835.00,1720.00,1816.09,11348800,1816.09,1955.67,,65.23,0.58
2020-03-18,1745.00,1827.00,1680.00,1701.28,12598400,1701.28,1929.45,,59.45,0.38
2020-03-19,1775.00,1830.00,1740.00,1802.59,10311800,1802.59,1910.89,,64.89,0.48
2020-03-20,1765.00,1840.00,1700.00,1723.60,11811300,1723.60,1886.78,,60.45,0.32
2020-03-23,1650.00,1720.00,1620.00,1637.36,11811300,1637.36,1854.23,,54.12,0.12
2020-03-24,1715.00,1820.00,1695.00,1810.77,10998200,1810.77,1838.67,,65.12,0.28
2020-03-25,1830.00,1873.00,1780.00,1826.19,8867100,1826.19,1827.89,,66.89,0.35
2020-03-26,1875.00,1955.00,1865.00,1950.72,8867100,1950.72,1825.45,,75.67,0.62
2020-03-27,1905.00,1945.00,1875.00,1884.30,7561400,1884.30,1817.23,,70.12,0.52
2020-03-30,1900.00,1945.00,1865.00,1907.69,7192900,1907.69,1815.67,,72.89,0.62
2020-03-31,1890.00,1935.00,1875.00,1901.00,6623000,1901.00,1813.45,,72.12,0.58
2020-04-01,1850.00,1900.00,1830.00,1838.86,6623000,1838.86,1807.89,,67.45,0.42
2020-04-02,1865.00,1915.00,1850.00,1895.00,5926800,1895.00,1807.34,,71.89,0.52
2020-04-03,1880.00,1915.00,1840.00,1874.00,5620600,1874.00,1804.56,,69.67,0.45
2020-04-06,1930.00,2005.00,1920.00,2001.37,6623000,2001.37,1815.23,,77.34,0.72
2020-04-07,2040.00,2085.00,2020.00,2079.28,6623000,2079.28,1832.45,,82.89,0.98
2020-04-08,2095.00,2120.00,2075.00,2103.00,5926800,2103.00,1850.67,,85.12,1.12
2020-04-09,2120.00,2185.00,2110.00,2180.00,6623000,2180.00,1873.89,,93.67,1.42
2020-04-13,2165.00,2210.00,2150.00,2202.00,5620600,2202.00,1896.23,,95.89,1.58
2020-04-14,2240.00,2285.00,2225.00,2283.32,6623000,2283.32,1924.56,,102.34,1.88
2020-04-15,2260.00,2295.00,2230.00,2242.98,5926800,2242.98,1945.78,,98.67,1.82
2020-04-16,2255.00,2305.00,2245.00,2300.00,5620600,2300.00,1970.45,,104.23,1.98
2020-04-17,2325.00,2380.00,2315.00,2373.00,6623000,2373.00,2000.12,,110.89,2.28
2020-04-20,2360.00,2385.00,2330.00,2345.25,5926800,2345.25,2023.45,,107.12,2.22
2020-04-21,2320.00,2360.00,2280.00,2296.00,6623000,2296.00,2038.67,,103.89,2.08
2020-04-22,2310.00,2370.00,2300.00,2358.00,5620600,2358.00,2058.89,,109.12,2.22
2020-04-23,2370.00,2395.00,2350.00,2375.00,5308500,2375.00,2078.34,,111.23,2.32
2020-04-24,2370.00,2385.00,2335.00,2347.00,5620600,2347.00,2093.56,,107.67,2.25
2020-04-27,2360.00,2405.00,2350.00,2392.50,5308500,2392.50,2112.89,,113.45,2.42
2020-04-28,2410.00,2475.00,2405.00,2474.00,6623000,2474.00,2138.67,,121.89,2.72
2020-04-29,2490.00,2540.00,2480.00,2514.00,6623000,2514.00,2165.23,,125.67,2.95
2020-04-30,2520.00,2545.00,2475.00,2478.00,7561400,2478.00,2185.89,,122.12,2.88
2020-05-01,2455.00,2485.00,2410.00,2431.00,6623000,2431.00,2201.45,,116.89,2.72
2020-05-04,2445.00,2480.00,2430.00,2471.00,5620600,2471.00,2220.67,,121.45,2.82
2020-05-05,2485.00,2510.00,2460.00,2495.00,5308500,2495.00,2239.12,,123.89,2.92
2020-05-06,2510.00,2540.00,2495.00,2538.00,5620600,2538.00,2260.45,,128.45,3.12
2020-05-07,2555.00,2575.00,2535.00,2553.00,5620600,2553.00,2281.23,,130.12,3.22
2020-05-08,2565.00,2600.00,2550.00,2595.00,5926800,2595.00,2305.67,,134.89,3.42
2020-05-11,2610.00,2625.00,2580.00,2605.00,5308500,2605.00,2327.89,,136.12,3.52
2020-05-12,2595.00,2615.00,2545.00,2560.00,5620600,2560.00,2345.23,,131.23,3.42
2020-05-13,2555.00,2575.00,2515.00,2540.00,5308500,2540.00,2360.45,,128.89,3.35
2020-05-14,2535.00,2555.00,2500.00,2525.00,5620600,2525.00,2374.56,,127.12,3.28
2020-05-15,2510.00,2550.00,2495.00,2542.00,5308500,2542.00,2389.78,,129.12,3.32
2020-05-18,2560.00,2585.00,2545.00,2580.00,5308500,2580.00,2407.89,,133.45,3.48
2020-05-19,2575.00,2595.00,2550.00,2570.00,4877900,2570.00,2423.45,,132.34,3.45
2020-05-20,2580.00,2615.00,2570.00,2610.00,5308500,2610.00,2441.23,,136.67,3.62
2020-05-21,2625.00,2655.00,2615.00,2645.00,5620600,2645.00,2461.34,,140.89,3.82
2020-05-22,2640.00,2655.00,2615.00,2620.00,4877900,2620.00,2477.89,,138.67,3.78
2020-05-26,2630.00,2655.00,2615.00,2645.00,5308500,2645.00,2496.23,,140.89,3.88
2020-05-27,2650.00,2675.00,2640.00,2668.00,5308500,2668.00,2515.67,,143.45,4.02
2020-05-28,2670.00,2685.00,2655.00,2672.00,4632500,2672.00,2532.89,,143.89,4.08
2020-05-29,2665.00,2680.00,2640.00,2650.00,5308500,2650.00,2547.34,,141.23,4.02
2020-06-01,2645.00,2670.00,2630.00,2657.00,4632500,2657.00,2561.45,,141.89,4.05
2020-06-02,2665.00,2695.00,2655.00,2690.00,5308500,2690.00,2578.67,,145.67,4.22
2020-06-03,2700.00,2725.00,2685.00,2710.00,5308500,2710.00,2596.78,,148.23,4.38
2020-06-04,2705.00,2725.00,2685.00,2695.00,4877900,2695.00,2612.34,,146.12,4.32
2020-06-05,2700.00,2735.00,2690.00,2728.00,5308500,2728.00,2630.45,,150.45,4.52
2020-06-08,2725.00,2765.00,2715.00,2762.00,5620600,2762.00,2650.89,,154.89,4.72
2020-06-09,2780.00,2860.00,2770.00,2849.00,7192900,2849.00,2678.67,,164.67,5.18
2020-06-10,2885.00,2955.00,2875.00,2943.00,8867100,2943.00,2713.45,,172.34,5.68
2020-06-11,2875.00,2915.00,2760.00,2773.00,9303900,2773.00,2732.89,,156.12,5.45
2020-06-12,2795.00,2845.00,2770.00,2831.00,7192900,2831.00,2756.78,,162.67,5.58
2020-06-15,2855.00,2910.00,2835.00,2896.00,7192900,2896.00,2785.23,,169.89,5.88
2020-06-16,2945.00,2985.00,2920.00,2973.00,7849800,2973.00,2818.67,,178.89,6.28
2020-06-17,2985.00,3020.00,2960.00,3007.00,6623000,3007.00,2850.45,,182.67,6.52
2020-06-18,2995.00,3015.00,2945.00,2965.00,6623000,2965.00,2876.23,,177.89,6.42
2020-06-19,2980.00,3025.00,2950.00,3008.00,7561400,3008.00,2905.67,,182.89,6.58
2020-06-22,3015.00,3065.00,3000.00,3055.00,6623000,3055.00,2937.45,,188.67,6.88
2020-06-23,3075.00,3175.00,3060.00,3162.00,8867100,3162.00,2976.89,,198.89,7.42
2020-06-24,3145.00,3185.00,3080.00,3095.00,7192900,3095.00,3007.23,,191.23,7.28
2020-06-25,3085.00,3125.00,3050.00,3083.00,6623000,3083.00,3032.45,,189.67,7.22
2020-06-26,3055.00,3095.00,2990.00,3020.00,7192900,3020.00,3052.34,,184.12,7.05
2020-06-29,3025.00,3065.00,2995.00,3025.00,5926800,3025.00,3069.45,,184.67,7.02
2020-06-30,3035.00,3120.00,3015.00,3115.00,7561400,3115.00,3092.89,,193.89,7.28
2020-07-01,3130.00,3175.00,3115.00,3164.00,6623000,3164.00,3118.67,,199.12,7.52
2020-07-02,3165.00,3195.00,3145.00,3185.00,5620600,3185.00,3142.45,,201.89,7.68
2020-07-06,3220.00,3275.00,3205.00,3272.00,6623000,3272.00,3174.56,,212.34,8.12
2020-07-07,3285.00,3310.00,3255.00,3282.00,5620600,3282.00,3202.89,,213.45,8.22
2020-07-08,3295.00,3345.00,3280.00,3340.00,6623000,3340.00,3235.67,,219.12,8.52
2020-07-09,3360.00,3390.00,3335.00,3375.00,6623000,3375.00,3268.45,,223.89,8.82
2020-07-10,3375.00,3395.00,3350.00,3388.00,5926800,3388.00,3298.89,,225.67,8.92
2020-07-13,3420.00,3465.00,3400.00,3455.00,6623000,3455.00,3335.67,,232.34,9.28
2020-07-14,3460.00,3500.00,3440.00,3481.00,6623000,3481.00,3370.23,,235.89,9.52
2020-07-15,3510.00,3550.00,3490.00,3545.00,7192900,3545.00,3408.67,,242.89,9.92
2020-07-16,3540.00,3565.00,3500.00,3515.00,6623000,3515.00,3442.34,,239.12,9.85
2020-07-17,3525.00,3570.00,3510.00,3554.00,6623000,3554.00,3478.89,,243.67,10.05
2020-07-20,3550.00,3585.00,3520.00,3530.00,5926800,3530.00,3509.45,,241.23,10.02
2020-07-21,3545.00,3605.00,3535.00,3598.00,6623000,3598.00,3545.67,,248.89,10.28
2020-07-22,3600.00,3635.00,3580.00,3615.00,5926800,3615.00,3578.23,,250.67,10.42
2020-07-23,3595.00,3625.00,3505.00,3095.00,8867100,3095.00,3577.89,,191.23,9.52
2020-07-24,3090.00,3155.00,3065.00,3110.00,8867100,3110.00,3565.23,,193.67,9.28
2020-07-27,3130.00,3195.00,3110.00,3187.00,6623000,3187.00,3560.45,,202.89,9.42
2020-07-28,3175.00,3210.00,3135.00,3157.00,6623000,3157.00,3548.67,,198.89,9.28
2020-07-29,3175.00,3235.00,3160.00,3224.00,6623000,3224.00,3542.89,,208.12,9.48
2020-07-30,3210.00,3245.00,3165.00,3175.00,7192900,3175.00,3530.23,,201.23,9.28
2020-07-31,3215.00,3285.00,3200.00,3271.00,8867100,3271.00,3527.45,,212.23,9.52
2020-08-03,3310.00,3380.00,3285.00,3365.00,7192900,3365.00,3533.67,,222.89,9.88
2020-08-04,3375.00,3425.00,3350.00,3401.00,6623000,3401.00,3541.23,,227.12,10.05
2020-08-05,3420.00,3475.00,3400.00,3455.00,6623000,3455.00,3552.89,,232.34,10.32
2020-08-06,3475.00,3525.00,3450.00,3510.00,6623000,3510.00,3567.89,,238.89,10.62
2020-08-07,3495.00,3530.00,3460.00,3476.00,5926800,3476.00,3576.45,,234.89,10.55
2020-08-10,3485.00,3540.00,3470.00,3525.00,6623000,3525.00,3588.67,,240.67,10.72
2020-08-11,3515.00,3550.00,3470.00,3489.00,6623000,3489.00,3594.23,,236.12,10.62
2020-08-12,3500.00,3570.00,3485.00,3558.00,6623000,3558.00,3608.45,,244.89,10.88
2020-08-13,3575.00,3640.00,3560.00,3624.00,6623000,3624.00,3625.67,,250.12,11.18
2020-08-14,3635.00,3685.00,3620.00,3657.00,6623000,3657.00,3641.23,,253.89,11.38
2020-08-17,3670.00,3720.00,3655.00,3695.00,6623000,3695.00,3659.45,3089.56,258.12,11.62
2020-08-18,3685.00,3725.00,3660.00,3676.00,5926800,3676.00,3673.89,3112.34,256.23,11.58
2020-08-19,3690.00,3745.00,3675.00,3722.00,5926800,3722.00,3691.23,3138.67,261.67,11.82
2020-08-20,3735.00,3795.00,3720.00,3785.00,6623000,3785.00,3712.45,3167.89,268.89,12.18
2020-08-21,3810.00,3910.00,3790.00,3896.00,8867100,3896.00,3743.67,3205.23,280.12,12.72
2020-08-24,3935.00,3995.00,3915.00,3988.00,7192900,3988.00,3782.89,3248.67,290.45,13.22
2020-08-25,3975.00,4005.00,3935.00,3962.00,6623000,3962.00,3814.56,3285.12,288.12,13.28
2020-08-26,3980.00,4035.00,3960.00,4020.00,6623000,4020.00,3851.23,3327.45,293.67,13.52
2020-08-27,4030.00,4070.00,4000.00,4015.00,5926800,4015.00,3883.45,3365.89,293.23,13.58
2020-08-28,4005.00,4040.00,3975.00,3985.00,5620600,3985.00,3911.67,3398.67,289.89,13.52
2020-09-01,4020.00,4095.00,4005.00,4090.00,6623000,4090.00,3949.23,3442.34,298.89,13.92
2020-09-02,4115.00,4165.00,4080.00,4134.00,6623000,4134.00,3984.56,3482.67,303.12,14.22
2020-09-03,4095.00,4130.00,3950.00,3970.00,7192900,3970.00,4006.78,3515.23,288.67,14.08
2020-09-04,3955.00,4010.00,3890.00,3950.00,7561400,3950.00,4024.89,3545.67,287.12,13.98
2020-09-08,3830.00,3920.00,3790.00,3840.00,7849800,3840.00,4028.45,3572.89,276.12,13.62
2020-09-09,3885.00,3975.00,3860.00,3965.00,6623000,3965.00,4042.34,3605.23,288.89,13.78
2020-09-10,3970.00,4015.00,3925.00,3955.00,6623000,3955.00,4051.23,3632.45,287.89,13.75
2020-09-11,3920.00,3980.00,3870.00,3895.00,6623000,3895.00,4053.67,3656.78,280.67,13.58
2020-09-14,3920.00,3985.00,3895.00,3955.00,6623000,3955.00,4062.89,3685.12,287.89,13.68
2020-09-15,4010.00,4075.00,3990.00,4065.00,6623000,4065.00,4078.45,3718.67,296.89,13.92
2020-09-16,4040.00,4085.00,3975.00,4010.00,6623000,4010.00,4087.23,3748.23,292.67,13.82
2020-09-17,3975.00,4020.00,3890.00,3905.00,7192900,3905.00,4088.67,3772.34,281.23,13.58
2020-09-18,3875.00,3945.00,3805.00,3825.00,7561400,3825.00,4079.45,3791.45,274.67,13.28
2020-09-21,3770.00,3855.00,3715.00,3745.00,7849800,3745.00,4060.23,3805.23,266.12,12.88
2020-09-22,3790.00,3875.00,3750.00,3860.00,6623000,3860.00,4050.67,3825.67,278.23,12.98
2020-09-23,3880.00,3925.00,3825.00,3843.00,6623000,3843.00,4038.89,3842.89,276.89,12.92
2020-09-24,3810.00,3885.00,3770.00,3805.00,7192900,3805.00,4022.45,3856.78,272.89,12.72
2020-09-25,3830.00,3920.00,3800.00,3905.00,6623000,3905.00,4013.67,3875.23,281.23,12.82
2020-09-28,3945.00,4025.00,3925.00,4015.00,6623000,4015.00,4012.89,3898.67,293.23,13.02
2020-09-29,4010.00,4055.00,3980.00,4005.00,5926800,4005.00,4009.45,3918.89,292.34,13.05
2020-09-30,3985.00,4045.00,3960.00,4025.00,7192900,4025.00,4010.67,3942.67,294.67,13.12
2020-10-01,4055.00,4110.00,4035.00,4095.00,6623000,4095.00,4018.89,3970.23,299.12,13.35
2020-10-02,4055.00,4095.00,4005.00,4030.00,6623000,4030.00,4020.45,3992.34,294.89,13.28
2020-10-05,4065.00,4125.00,4045.00,4110.00,6623000,4110.00,4029.67,4018.67,300.45,13.42
2020-10-06,4080.00,4125.00,4030.00,4050.00,6623000,4050.00,4033.23,4038.89,296.12,13.35
2020-10-07,4070.00,4135.00,4050.00,4120.00,6623000,4120.00,4042.89,4063.45,301.23,13.48
2020-10-08,4145.00,4215.00,4125.00,4205.00,6623000,4205.00,4058.67,4092.34,309.89,13.78
2020-10-09,4230.00,4285.00,4210.00,4265.00,6623000,4265.00,4077.89,4125.67,317.12,14.12
2020-10-12,4335.00,4410.00,4320.00,4400.00,7192900,4400.00,4107.23,4168.89,329.89,14.68
2020-10-13,4405.00,4460.00,4370.00,4390.00,6623000,4390.00,4132.45,4208.23,329.12,14.78
2020-10-14,4410.00,4475.00,4390.00,4460.00,6623000,4460.00,4161.67,4252.67,335.67,15.02
2020-10-15,4455.00,4510.00,4430.00,4485.00,6623000,4485.00,4188.89,4293.45,338.89,15.22
2020-10-16,4495.00,4555.00,4475.00,4535.00,6623000,4535.00,4219.45,4338.67,344.89,15.52
2020-10-19,4520.00,4575.00,4490.00,4515.00,5926800,4515.00,4245.67,4378.23,342.89,15.58
2020-10-20,4530.00,4595.00,4510.00,4575.00,6623000,4575.00,4276.89,4423.45,349.12,15.82
2020-10-21,4590.00,4650.00,4570.00,4630.00,6623000,4630.00,4310.23,4472.89,356.89,16.12
2020-10-22,4625.00,4675.00,4595.00,4615.00,6623000,4615.00,4338.45,4515.67,355.12,16.18
2020-10-23,4610.00,4660.00,4580.00,4595.00,6623000,4595.00,4362.89,4553.23,353.89,16.22
2020-10-26,4580.00,4630.00,4540.00,4565.00,6623000,4565.00,4383.67,4585.12,351.23,16.22
2020-10-27,4590.00,4655.00,4565.00,4635.00,6623000,4635.00,4409.45,4622.89,357.89,16.38
2020-10-28,4610.00,4655.00,4540.00,4560.00,7192900,4560.00,4428.89,4655.23,350.67,16.28
2020-10-29,4585.00,4650.00,4560.00,4630.00,6623000,4630.00,4453.67,4692.34,357.67,16.42
2020-10-30,4590.00,4630.00,4495.00,4505.00,7192900,4505.00,4471.23,4722.67,345.89,16.22
2020-11-02,4535.00,4595.00,4510.00,4580.00,6623000,4580.00,4494.56,4758.23,352.34,16.32
2020-11-03,4615.00,4685.00,4600.00,4670.00,6623000,4670.00,4522.89,4798.67,361.23,16.58
2020-11-04,4710.00,4780.00,4690.00,4765.00,7192900,4765.00,4556.78,4844.56,371.89,16.98
2020-11-05,4810.00,4885.00,4790.00,4870.00,7192900,4870.00,4595.23,4895.67,383.45,17.42
2020-11-06,4875.00,4940.00,4850.00,4925.00,6623000,4925.00,4631.23,4943.45,390.89,17.72
2020-11-09,4895.00,4960.00,4860.00,4880.00,7192900,4880.00,4661.45,4985.23,384.12,17.68
2020-11-10,4845.00,4910.00,4800.00,4850.00,7192900,4850.00,4687.89,5022.34,379.12,17.58
2020-11-11,4885.00,4960.00,4865.00,4945.00,6623000,4945.00,4720.45,5065.67,392.34,17.82
2020-11-12,4940.00,5005.00,4920.00,4938.00,6623000,4938.00,4748.67,5103.45,391.89,17.88
2020-11-13,4930.00,4990.00,4905.00,4950.00,6623000,4950.00,4775.23,5138.23,393.12,17.95
2020-11-16,5000.00,5075.00,4980.00,5065.00,6623000,5065.00,4808.89,5178.67,404.89,18.32
2020-11-17,5060.00,5120.00,5030.00,5055.00,6623000,5055.00,4837.89,5214.56,404.12,18.38
2020-11-18,5030.00,5090.00,4990.00,5015.00,6623000,5015.00,4863.45,5245.67,400.67,18.32
2020-11-19,5005.00,5060.00,4975.00,4995.00,6623000,4995.00,4886.78,5273.45,398.89,18.28
2020-11-20,4960.00,5015.00,4900.00,4920.00,7192900,4920.00,4904.56,5296.78,391.23,18.12
2020-11-23,4935.00,4995.00,4910.00,4970.00,6623000,4970.00,4927.89,5324.67,396.89,18.18
2020-11-24,4990.00,5065.00,4975.00,5055.00,6623000,5055.00,4956.78,5358.23,404.89,18.38
2020-11-25,5070.00,5130.00,5050.00,5110.00,6623000,5110.00,4988.67,5395.67,411.23,18.62
2020-11-27,5125.00,5180.00,5105.00,5165.00,5308500,5165.00,5023.45,5437.89,418.89,18.88
2020-11-30,5245.00,5340.00,5230.00,5330.00,8867100,5330.00,5071.23,5492.34,435.67,19.48
2020-12-01,5365.00,5445.00,5350.00,5435.00,7192900,5435.00,5123.45,5553.67,445.89,20.02
2020-12-02,5440.00,5505.00,5415.00,5485.00,6623000,5485.00,5172.89,5610.23,451.23,20.42
2020-12-03,5495.00,5550.00,5470.00,5520.00,6623000,5520.00,5220.45,5663.45,454.89,20.72
2020-12-04,5505.00,5555.00,5465.00,5475.00,6623000,5475.00,5262.34,5711.23,449.89,20.68
2020-12-07,5495.00,5570.00,5475.00,5555.00,6623000,5555.00,5309.67,5764.56,457.89,20.92
2020-12-08,5575.00,5645.00,5550.00,5630.00,6623000,5630.00,5358.89,5823.45,465.89,21.22
2020-12-09,5625.00,5685.00,5575.00,5595.00,6623000,5595.00,5402.34,5875.67,462.89,21.28
2020-12-10,5610.00,5680.00,5585.00,5665.00,6623000,5665.00,5451.23,5933.45,469.89,21.52
2020-12-11,5675.00,5730.00,5640.00,5660.00,6623000,5660.00,5495.67,5986.23,469.12,21.58
2020-12-14,5650.00,5705.00,5615.00,5630.00,6623000,5630.00,5534.56,6033.67,465.89,21.55
2020-12-15,5655.00,5735.00,5630.00,5725.00,7192900,5725.00,5580.23,6088.23,474.89,21.82
2020-12-16,5750.00,5815.00,5725.00,5800.00,6623000,5800.00,5628.67,6147.89,483.45,22.12
2020-12-17,5825.00,5890.00,5800.00,5875.00,6623000,5875.00,5679.45,6212.34,492.89,22.48
2020-12-18,5880.00,5935.00,5835.00,5850.00,7192900,5850.00,5725.23,6271.23,490.12,22.52
2020-12-21,5845.00,5920.00,5820.00,5915.00,6623000,5915.00,5775.67,6335.67,496.89,22.72
2020-12-22,5945.00,6025.00,5920.00,6020.00,7192900,6020.00,5833.45,6408.23,509.12,23.18
2020-12-23,6030.00,6090.00,6005.00,6070.00,6623000,6070.00,5887.89,6476.78,515.67,23.52
2020-12-24,6085.00,6140.00,6060.00,6125.00,5308500,6125.00,5943.67,6550.23,522.89,23.88
2020-12-28,6185.00,6280.00,6160.00,6275.00,6623000,6275.00,6013.45,6638.67,539.12,24.62
2020-12-29,6295.00,6355.00,6265.00,6330.00,6623000,6330.00,6078.89,6722.34,545.89,25.02
2020-12-30,6320.00,6370.00,6275.00,6295.00,5926800,6295.00,6137.23,6799.45,543.89,25.12
2020-12-31,6305.00,6355.00,6270.00,6310.00,5926800,6310.00,6193.45,6873.67,545.12,25.22