Date,Open,High,Low,Close,Volume,Adj Close,MA_20,MA_50,RSI,MACD
2020-01-02,1367.37,1368.70,1346.61,1367.37,1503200,1367.37,,,50.00,0.00
2020-01-03,1360.66,1368.70,1351.28,1360.66,1109200,1360.66,,,48.12,0.05
2020-01-06,1350.13,1398.32,1346.57,1397.81,1622200,1397.81,,,56.78,0.15
2020-01-07,1400.46,1403.51,1391.56,1395.10,1267600,1395.10,,,55.23,0.18
2020-01-08,1394.98,1413.71,1391.36,1405.04,1301000,1405.04,,,58.34,0.28
2020-01-09,1421.13,1432.57,1419.49,1429.14,1384000,1429.14,,,63.45,0.45
2020-01-10,1431.55,1434.24,1419.50,1426.18,1070000,1426.18,,,62.89,0.48
2020-01-13,1430.87,1441.98,1424.82,1435.89,1232800,1435.89,1399.52,,65.67,0.58
2020-01-14,1438.62,1441.50,1424.00,1426.49,1177200,1426.49,1403.24,,62.34,0.52
2020-01-15,1426.55,1433.85,1422.22,1432.69,1052400,1432.69,1407.89,,64.12,0.55
2020-01-16,1441.68,1447.16,1432.55,1440.35,1166000,1440.35,1412.56,,66.78,0.65
2020-01-17,1444.61,1450.16,1438.24,1450.39,1358400,1450.39,1417.23,,69.45,0.78
2020-01-21,1453.44,1458.50,1440.00,1442.50,1204800,1442.50,1421.12,,67.12,0.72
2020-01-22,1444.44,1450.70,1439.07,1447.16,1052400,1447.16,1424.78,,68.23,0.75
2020-01-23,1449.38,1452.50,1440.00,1449.68,1090400,1449.68,1428.34,,68.89,0.78
2020-01-24,1453.33,1457.74,1432.69,1434.23,1494000,1434.23,1429.56,,64.56,0.68
2020-01-27,1427.00,1429.90,1394.23,1403.88,1723200,1403.88,1426.78,,56.78,0.52
2020-01-28,1413.89,1436.78,1410.00,1433.73,1384000,1433.73,1429.34,,65.23,0.62
2020-01-29,1442.00,1449.00,1434.56,1446.70,1328400,1446.70,1432.89,,67.89,0.72
2020-01-30,1437.02,1441.30,1417.04,1420.16,1551200,1420.16,1431.45,,62.34,0.65
2020-01-31,1416.72,1429.77,1396.09,1413.61,2111600,1413.61,1429.78,,60.12,0.58
2020-02-03,1398.00,1413.10,1394.17,1411.17,1384000,1411.17,1426.89,,59.45,0.52
2020-02-04,1416.37,1432.92,1413.85,1432.16,1232800,1432.16,1428.56,,65.12,0.65
2020-02-05,1440.84,1445.43,1432.91,1438.71,1204800,1438.71,1431.23,,66.78,0.72
2020-02-06,1441.37,1453.70,1437.85,1451.70,1090400,1451.70,1434.56,,69.89,0.85
2020-02-07,1446.68,1448.00,1434.41,1436.00,1052400,1436.00,1435.12,,66.23,0.78
2020-02-10,1428.42,1436.44,1424.00,1508.68,1301000,1508.68,1441.89,,72.45,0.95
2020-02-11,1515.37,1524.87,1510.00,1518.73,1384000,1518.73,1449.34,,73.89,1.08
2020-02-12,1521.00,1524.40,1512.00,1520.74,1090400,1520.74,1456.78,,74.23,1.15
2020-02-13,1515.49,1523.98,1506.00,1508.68,1177200,1508.68,1460.45,,72.12,1.08
2020-02-14,1507.00,1527.46,1501.00,1520.03,1052400,1520.03,1465.89,,73.67,1.18
2020-02-18,1501.25,1520.96,1498.33,1508.63,1232800,1508.63,1468.34,,72.34,1.12
2020-02-19,1514.23,1523.75,1508.31,1518.84,1014000,1518.84,1472.45,,73.89,1.22
2020-02-20,1524.84,1530.74,1515.16,1523.07,1109200,1523.07,1476.78,,74.56,1.28
2020-02-21,1512.00,1523.40,1478.88,1484.02,1723200,1484.02,1474.12,,67.12,1.15
2020-02-24,1456.56,1471.00,1451.00,1464.10,1998400,1464.10,1468.89,,62.34,0.98
2020-02-25,1451.25,1459.99,1420.56,1432.37,2111600,1432.37,1462.45,,58.67,0.78
2020-02-26,1425.00,1451.99,1421.00,1439.22,1896000,1439.22,1458.34,,59.89,0.72
2020-02-27,1417.00,1434.96,1384.00,1401.62,2224800,1401.62,1448.56,,52.34,0.52
2020-02-28,1370.00,1414.93,1360.00,1396.45,2649600,1396.45,1437.89,,51.23,0.38
2020-03-02,1405.42,1441.50,1390.00,1436.38,2033600,1436.38,1434.12,,59.67,0.58
2020-03-03,1445.00,1453.33,1395.00,1405.11,2111600,1405.11,1426.78,,53.45,0.48
2020-03-04,1418.38,1453.00,1414.51,1450.05,1723200,1450.05,1427.34,,61.89,0.65
2020-03-05,1434.44,1447.99,1410.00,1420.16,1896000,1420.16,1423.67,,56.78,0.55
2020-03-06,1399.00,1423.00,1393.02,1406.10,2224800,1406.10,1416.89,,53.12,0.42
2020-03-09,1339.88,1375.00,1333.00,1344.67,2649600,1344.67,1401.45,,43.45,0.18
2020-03-10,1365.00,1397.50,1351.00,1389.00,2338400,1389.00,1395.67,,51.23,0.28
2020-03-11,1377.50,1395.00,1343.00,1376.30,2111600,1376.30,1387.89,,48.89,0.18
2020-03-12,1331.00,1362.50,1287.00,1296.01,3034400,1296.01,1372.45,,38.67,-0.05
2020-03-13,1280.00,1380.00,1262.00,1374.34,3423600,1374.34,1368.78,,48.34,0.08
2020-03-16,1265.00,1295.00,1220.00,1247.11,3812400,1247.11,1351.23,,35.12,-0.25
2020-03-17,1277.03,1313.00,1256.00,1304.23,3034400,1304.23,1345.67,,41.89,-0.18
2020-03-18,1255.00,1297.00,1237.00,1247.52,3423600,1247.52,1333.45,,35.45,-0.35
2020-03-19,1268.00,1289.50,1230.00,1263.89,3034400,1263.89,1325.78,,37.89,-0.42
2020-03-20,1241.00,1291.50,1215.00,1228.73,3423600,1228.73,1314.56,,33.45,-0.58
2020-03-23,1178.50,1227.00,1170.00,1154.77,3812400,1154.77,1296.89,,26.78,-0.85
2020-03-24,1210.00,1254.50,1200.00,1237.69,3034400,1237.69,1287.34,,35.23,-0.78
2020-03-25,1253.00,1280.00,1225.00,1244.82,2649600,1244.82,1279.45,,36.67,-0.75
2020-03-26,1270.50,1315.00,1265.00,1307.77,2338400,1307.77,1278.89,,43.45,-0.62
2020-03-27,1272.00,1292.50,1244.00,1252.71,2224800,1252.71,1271.23,,37.12,-0.72
2020-03-30,1265.00,1289.00,1240.00,1267.76,2111600,1267.76,1266.78,,39.45,-0.75
2020-03-31,1254.00,1281.50,1244.00,1262.47,2338400,1262.47,1262.34,,38.23,-0.78
2020-04-01,1220.00,1260.00,1205.00,1212.81,2649600,1212.81,1254.56,,32.45,-0.95
2020-04-02,1225.00,1252.50,1210.00,1237.01,2338400,1237.01,1249.67,,35.67,-0.92
2020-04-03,1225.00,1245.00,1200.00,1210.28,2649600,1210.28,1242.89,,32.12,-1.02
2020-04-06,1240.50,1295.50,1235.00,1291.78,2338400,1291.78,1245.67,,44.56,-0.78
2020-04-07,1320.00,1332.50,1297.00,1321.24,2111600,1321.24,1255.89,,49.89,-0.58
2020-04-08,1332.00,1345.00,1318.00,1326.80,1896000,1326.80,1265.45,,50.67,-0.52
2020-04-09,1339.00,1360.00,1330.00,1358.61,1723200,1358.61,1277.89,,54.89,-0.35
2020-04-13,1342.50,1365.00,1330.00,1359.87,1622200,1359.87,1289.34,,55.23,-0.28
2020-04-14,1377.00,1389.50,1360.00,1363.92,1723200,1363.92,1301.45,,55.89,-0.18
2020-04-15,1350.00,1362.00,1325.00,1336.53,1896000,1336.53,1308.78,,52.34,-0.28
2020-04-16,1343.00,1372.50,1335.00,1363.25,1622200,1363.25,1318.89,,55.67,-0.22
2020-04-17,1378.50,1397.00,1370.00,1388.37,1723200,1388.37,1329.45,,58.89,-0.08
2020-04-20,1383.00,1394.00,1364.00,1373.19,1503200,1373.19,1336.78,,57.12,-0.12
2020-04-21,1352.00,1375.00,1330.00,1338.68,2033600,1338.68,1339.67,,52.67,-0.28
2020-04-22,1348.00,1368.00,1340.00,1358.61,1622200,1358.61,1345.89,,55.23,-0.22
2020-04-23,1363.00,1372.50,1352.00,1359.36,1384000,1359.36,1351.23,,55.45,-0.18
2020-04-24,1360.00,1367.50,1340.00,1348.66,1503200,1348.66,1354.12,,53.89,-0.25
2020-04-27,1354.00,1372.00,1348.00,1365.44,1384000,1365.44,1358.67,,56.12,-0.18
2020-04-28,1375.00,1394.00,1370.00,1392.28,1503200,1392.28,1365.89,,59.45,-0.05
2020-04-29,1400.00,1415.00,1393.00,1398.79,1622200,1398.79,1372.34,,60.67,0.05
2020-04-30,1397.50,1404.00,1382.00,1388.37,1896000,1388.37,1375.67,,59.12,0.02
2020-05-01,1372.00,1388.00,1365.00,1381.58,1723200,1381.58,1377.89,,58.23,-0.05
2020-05-04,1387.50,1399.50,1378.00,1392.28,1503200,1392.28,1381.45,,59.89,0.02
2020-05-05,1396.00,1407.00,1385.00,1396.71,1384000,1396.71,1385.12,,60.56,0.08
2020-05-06,1402.00,1418.00,1397.00,1413.61,1503200,1413.61,1389.78,,63.12,0.18
2020-05-07,1425.00,1431.50,1411.00,1418.29,1503200,1418.29,1394.89,,63.89,0.25
2020-05-08,1420.00,1437.50,1415.00,1436.91,1503200,1436.91,1401.23,,66.78,0.38
2020-05-11,1445.00,1452.50,1432.00,1440.35,1503200,1440.35,1407.89,,67.45,0.45
2020-05-12,1437.50,1448.00,1418.00,1424.29,1723200,1424.29,1411.56,,65.12,0.42
2020-05-13,1422.50,1435.00,1402.00,1418.29,1622200,1418.29,1414.78,,64.23,0.38
2020-05-14,1415.00,1428.00,1402.00,1413.61,1503200,1413.61,1416.89,,63.12,0.35
2020-05-15,1402.50,1425.00,1395.00,1421.54,1622200,1421.54,1419.67,,64.67,0.38
2020-05-18,1430.00,1438.50,1420.00,1428.92,1503200,1428.92,1423.45,,66.23,0.45
2020-05-19,1427.50,1435.00,1415.00,1421.54,1384000,1421.54,1425.78,,65.12,0.42
2020-05-20,1428.00,1443.50,1423.00,1439.22,1503200,1439.22,1429.34,,67.89,0.52
2020-05-21,1446.00,1455.00,1438.00,1449.68,1503200,1449.68,1433.67,,69.45,0.62
2020-05-22,1447.50,1453.00,1434.00,1441.48,1384000,1441.48,1436.45,,68.23,0.58
2020-05-26,1450.00,1458.50,1442.00,1446.61,1503200,1446.61,1439.89,,68.89,0.62
2020-05-27,1448.00,1457.00,1440.00,1452.54,1384000,1452.54,1443.45,,69.67,0.68
2020-05-28,1453.00,1460.00,1446.00,1452.54,1301000,1452.54,1445.89,,69.67,0.68
2020-05-29,1449.00,1456.00,1437.00,1448.89,1503200,1448.89,1448.12,,69.12,0.65
2020-06-01,1446.00,1454.00,1438.00,1450.39,1301000,1450.39,1449.78,,69.45,0.68
2020-06-02,1453.00,1464.00,1448.00,1461.49,1384000,1461.49,1452.67,,71.23,0.78
2020-06-03,1467.00,1474.00,1459.00,1468.00,1384000,1468.00,1455.89,,72.34,0.85
2020-06-04,1464.00,1472.00,1455.00,1460.73,1301000,1460.73,1457.45,,71.12,0.82
2020-06-05,1463.00,1481.00,1458.00,1475.05,1384000,1475.05,1461.23,,73.45,0.92
2020-06-08,1470.00,1489.50,1465.00,1488.25,1503200,1488.25,1466.78,,75.89,1.08
2020-06-09,1495.00,1525.00,1490.00,1520.74,1896000,1520.74,1475.67,,80.23,1.35
2020-06-10,1532.00,1542.00,1517.00,1534.91,1723200,1534.91,1485.89,,82.67,1.52
2020-06-11,1504.00,1520.00,1465.00,1465.85,2033600,1465.85,1487.34,,71.45,1.35
2020-06-12,1475.00,1498.00,1467.00,1478.50,1723200,1478.50,1491.45,,73.12,1.38
2020-06-15,1487.00,1515.00,1482.00,1510.08,1622200,1510.08,1498.67,,77.89,1.52
2020-06-16,1530.00,1538.00,1515.00,1524.96,1503200,1524.96,1506.78,,79.89,1.68
2020-06-17,1528.00,1536.00,1515.00,1529.03,1384000,1529.03,1512.89,,80.45,1.75
2020-06-18,1523.00,1530.00,1504.00,1515.25,1503200,1515.25,1516.23,,78.67,1.72
2020-06-19,1522.00,1535.00,1510.00,1528.27,1896000,1528.27,1520.45,,80.23,1.78
2020-06-22,1530.00,1545.00,1522.00,1539.01,1503200,1539.01,1525.89,,82.12,1.88
2020-06-23,1548.00,1578.00,1542.00,1574.08,1896000,1574.08,1534.67,,86.78,2.15
2020-06-24,1572.00,1580.00,1552.00,1558.27,1622200,1558.27,1540.23,,84.89,2.12
2020-06-25,1554.00,1565.00,1540.00,1546.24,1503200,1546.24,1543.45,,83.45,2.05
2020-06-26,1542.00,1555.00,1520.00,1528.27,1723200,1528.27,1543.89,,80.23,1.95
2020-06-29,1530.00,1542.00,1518.00,1528.27,1384000,1528.27,1543.67,,80.23,1.92
2020-06-30,1533.00,1559.00,1525.00,1555.21,1622200,1555.21,1546.45,,84.67,2.05
2020-07-01,1560.00,1569.00,1549.00,1564.31,1384000,1564.31,1549.89,,85.89,2.15
2020-07-02,1562.00,1572.00,1552.00,1566.38,1301000,1566.38,1552.67,,86.23,2.18
2020-07-06,1579.00,1590.00,1570.00,1584.62,1503200,1584.62,1558.45,,88.89,2.35
2020-07-07,1587.00,1596.00,1575.00,1579.04,1384000,1579.04,1562.34,,88.23,2.38
2020-07-08,1586.00,1603.00,1580.00,1597.68,1503200,1597.68,1568.67,,90.45,2.55
2020-07-09,1610.00,1617.00,1598.00,1608.00,1503200,1608.00,1575.89,,91.89,2.68
2020-07-10,1607.00,1615.00,1596.00,1610.06,1384000,1610.06,1581.45,,92.12,2.72
2020-07-13,1628.00,1636.00,1613.00,1616.74,1503200,1616.74,1588.67,,93.23,2.85
2020-07-14,1620.00,1634.00,1610.00,1626.03,1384000,1626.03,1594.89,,94.45,2.95
2020-07-15,1638.00,1645.00,1625.00,1635.31,1622200,1635.31,1601.23,,95.67,3.08
2020-07-16,1632.00,1642.00,1618.00,1621.01,1503200,1621.01,1604.56,,93.89,3.05
2020-07-17,1625.00,1637.00,1615.00,1628.76,1503200,1628.76,1608.89,,94.89,3.12
2020-07-20,1627.00,1638.00,1616.00,1621.01,1384000,1621.01,1610.45,,93.89,3.08
2020-07-21,1626.00,1642.00,1620.00,1633.90,1503200,1633.90,1614.67,,95.45,3.18
2020-07-22,1637.00,1648.00,1628.00,1633.90,1384000,1633.90,1617.89,,95.45,3.22
2020-07-23,1621.00,1632.00,1605.00,1515.55,1723200,1515.55,1614.23,,84.23,2.95
2020-07-24,1514.00,1528.00,1502.00,1515.55,1622200,1515.55,1608.45,,84.23,2.82
2020-07-27,1522.00,1538.00,1515.00,1531.50,1503200,1531.50,1605.67,,86.45,2.85
2020-07-28,1527.00,1538.00,1514.00,1517.62,1503200,1517.62,1600.23,,84.67,2.75
2020-07-29,1524.00,1542.00,1518.00,1536.62,1503200,1536.62,1597.89,,87.23,2.82
2020-07-30,1530.00,1540.00,1510.00,1515.55,1622200,1515.55,1592.34,,84.23,2.68
2020-07-31,1540.00,1556.00,1532.00,1555.21,1896000,1555.21,1591.45,,88.67,2.82
2020-08-03,1562.00,1581.00,1555.00,1573.32,1622200,1573.32,1593.67,,91.12,2.98
2020-08-04,1578.00,1592.00,1570.00,1584.62,1503200,1584.62,1596.78,,92.89,3.12
2020-08-05,1591.00,1608.00,1584.00,1601.84,1622200,1601.84,1602.45,,95.23,3.35
2020-08-06,1609.00,1625.00,1599.00,1622.71,1723200,1622.71,1609.78,,97.45,3.58
2020-08-07,1615.00,1625.00,1602.00,1607.24,1503200,1607.24,1613.89,,96.12,3.55
2020-08-10,1612.00,1627.00,1604.00,1618.67,1503200,1618.67,1619.34,,97.89,3.68
2020-08-11,1615.00,1625.00,1595.00,1598.92,1622200,1598.92,1620.45,,94.67,3.58
2020-08-12,1607.00,1627.00,1600.00,1618.67,1622200,1618.67,1624.56,,97.89,3.72
2020-08-13,1625.00,1645.00,1618.00,1633.90,1622200,1633.90,1630.23,,100.45,3.92
2020-08-14,1638.00,1653.00,1630.00,1640.42,1503200,1640.42,1634.89,,101.67,4.05
2020-08-17,1645.00,1658.00,1638.00,1648.95,1503200,1648.95,1639.67,,102.89,4.18
2020-08-18,1645.00,1658.00,1632.00,1639.10,1503200,1639.10,1642.34,,101.45,4.15
2020-08-19,1642.00,1655.00,1634.00,1646.17,1503200,1646.17,1645.89,,102.34,4.22
2020-08-20,1650.00,1668.00,1643.00,1664.04,1622200,1664.04,1651.23,,104.89,4.42
2020-08-21,1678.00,1710.00,1672.00,1705.62,1896000,1705.62,1661.45,,110.67,4.85
2020-08-24,1722.00,1742.00,1715.00,1738.63,1723200,1738.63,1675.89,,114.89,5.22
2020-08-25,1734.00,1745.00,1720.00,1729.43,1503200,1729.43,1686.78,,113.67,5.28
2020-08-26,1738.00,1752.00,1728.00,1747.76,1622200,1747.76,1699.45,,116.12,5.48
2020-08-27,1755.00,1765.00,1738.00,1749.42,1503200,1749.42,1710.23,,116.45,5.58
2020-08-28,1746.00,1758.00,1735.00,1740.30,1503200,1740.30,1718.67,,115.12,5.55
2020-09-01,1770.00,1792.00,1763.00,1787.81,1622200,1787.81,1734.56,,122.34,5.95
2020-09-02,1808.00,1818.00,1775.00,1782.00,1723200,1782.00,1748.89,,121.67,6.08
2020-09-03,1771.00,1785.00,1736.00,1737.30,2033600,1737.30,1754.23,,114.89,5.92
2020-09-04,1721.00,1748.00,1701.00,1726.18,2111600,1726.18,1755.67,,112.89,5.75
2020-09-08,1679.00,1712.00,1665.00,1684.04,2224800,1684.04,1746.78,,107.12,5.42
2020-09-09,1708.00,1735.00,1695.00,1722.26,1723200,1722.26,1743.45,,112.45,5.52
2020-09-10,1724.00,1742.00,1710.00,1704.28,1622200,1704.28,1738.89,,109.89,5.38
2020-09-11,1695.00,1715.00,1675.00,1687.99,1723200,1687.99,1731.23,,107.89,5.22
2020-09-14,1700.00,1724.00,1688.00,1717.72,1622200,1717.72,1728.45,,111.89,5.35
2020-09-15,1738.00,1752.00,1725.00,1740.97,1503200,1740.97,1730.67,,115.45,5.52
2020-09-16,1732.00,1747.00,1710.00,1716.40,1622200,1716.40,1728.34,,111.67,5.45
2020-09-17,1695.00,1712.00,1672.00,1680.21,1723200,1680.21,1720.89,,106.45,5.22
2020-09-18,1662.00,1692.00,1647.00,1657.04,2033600,1657.04,1708.67,,102.34,4.92
2020-09-21,1630.00,1665.00,1615.00,1630.53,2111600,1630.53,1692.45,,97.89,4.58
2020-09-22,1655.00,1680.00,1640.00,1665.71,1723200,1665.71,1684.56,,103.67,4.68
2020-09-23,1676.00,1690.00,1655.00,1660.38,1622200,1660.38,1677.89,,102.89,4.62
2020-09-24,1645.00,1672.00,1632.00,1653.38,1896000,1653.38,1670.23,,101.67,4.52
2020-09-25,1662.00,1690.00,1650.00,1685.70,1622200,1685.70,1667.89,,107.34,4.68
2020-09-28,1710.00,1727.00,1698.00,1722.26,1503200,1722.26,1672.34,,112.45,4.88
2020-09-29,1717.00,1732.00,1705.00,1712.42,1503200,1712.42,1674.89,,111.12,4.92
2020-09-30,1708.00,1732.00,1700.00,1726.18,1622200,1726.18,1679.45,,112.89,5.02
2020-10-01,1738.00,1752.00,1728.00,1744.14,1503200,1744.14,1686.78,,115.67,5.18
2020-10-02,1718.00,1738.00,1705.00,1713.74,1622200,1713.74,1689.34,,111.45,5.08
2020-10-05,1728.00,1752.00,1720.00,1747.76,1503200,1747.76,1696.89,,116.12,5.25
2020-10-06,1732.00,1748.00,1710.00,1719.06,1622200,1719.06,1700.45,,112.12,5.18
2020-10-07,1728.00,1747.00,1718.00,1743.48,1503200,1743.48,1707.89,,115.45,5.28
2020-10-08,1750.00,1765.00,1738.00,1757.75,1503200,1757.75,1715.67,,118.23,5.42
2020-10-09,1768.00,1782.00,1755.00,1777.42,1503200,1777.42,1724.56,,121.12,5.62
2020-10-12,1806.00,1828.00,1795.00,1820.61,1723200,1820.61,1738.89,,126.89,5.98
2020-10-13,1827.00,1838.00,1805.00,1810.51,1622200,1810.51,1750.23,,125.12,6.05
2020-10-14,1815.00,1832.00,1802.00,1823.34,1622200,1823.34,1762.45,,127.45,6.18
2020-10-15,1820.00,1835.00,1808.00,1827.37,1503200,1827.37,1773.89,,128.12,6.28
2020-10-16,1833.00,1848.00,1820.00,1839.34,1503200,1839.34,1785.67,,130.23,6.42
2020-10-19,1832.00,1847.00,1818.00,1825.05,1503200,1825.05,1794.56,,127.89,6.38
2020-10-20,1830.00,1848.00,1820.00,1840.01,1503200,1840.01,1804.78,,130.45,6.48
2020-10-21,1845.00,1860.00,1835.00,1850.52,1503200,1850.52,1815.23,,132.67,6.62
2020-10-22,1848.00,1862.00,1836.00,1840.68,1503200,1840.68,1823.45,,130.89,6.58
2020-10-23,1837.00,1852.00,1825.00,1832.65,1503200,1832.65,1830.12,,129.12,6.52
2020-10-26,1828.00,1843.00,1815.00,1827.37,1503200,1827.37,1834.89,,128.12,6.45
2020-10-27,1833.00,1850.00,1820.00,1842.69,1503200,1842.69,1841.23,,131.23,6.55
2020-10-28,1830.00,1845.00,1810.00,1814.52,1622200,1814.52,1843.67,,125.89,6.42
2020-10-29,1825.00,1843.00,1812.00,1836.66,1503200,1836.66,1847.34,,129.89,6.52
2020-10-30,1818.00,1833.00,1792.00,1800.55,1622200,1800.55,1845.23,,123.45,6.32
2020-11-02,1810.00,1828.00,1798.00,1818.62,1503200,1818.62,1845.89,,127.12,6.38
2020-11-03,1830.00,1848.00,1820.00,1843.36,1503200,1843.36,1849.67,,131.45,6.55
2020-11-04,1858.00,1876.00,1848.00,1872.03,1622200,1872.03,1857.89,,135.67,6.82
2020-11-05,1890.00,1908.00,1878.00,1903.41,1622200,1903.41,1869.34,,140.23,7.18
2020-11-06,1902.00,1920.00,1890.00,1910.23,1503200,1910.23,1879.45,,141.67,7.35
2020-11-09,1898.00,1915.00,1882.00,1887.98,1622200,1887.98,1885.67,,138.45,7.28
2020-11-10,1875.00,1892.00,1860.00,1870.37,1622200,1870.37,1889.23,,135.12,7.15
2020-11-11,1885.00,1904.00,1875.00,1898.32,1503200,1898.32,1896.78,,139.67,7.32
2020-11-12,1895.00,1912.00,1882.00,1888.65,1503200,1888.65,1900.45,,138.67,7.28
2020-11-13,1886.00,1902.00,1875.00,1890.98,1503200,1890.98,1903.23,,139.23,7.32
2020-11-16,1900.00,1918.00,1890.00,1913.23,1503200,1913.23,1908.89,,142.34,7.48
2020-11-17,1908.00,1924.00,1895.00,1902.75,1503200,1902.75,1911.23,,140.45,7.42
2020-11-18,1895.00,1910.00,1880.00,1886.32,1503200,1886.32,1910.67,,137.89,7.32
2020-11-19,1882.00,1898.00,1870.00,1883.65,1503200,1883.65,1908.45,,137.23,7.25
2020-11-20,1870.00,1885.00,1852.00,1857.04,1622200,1857.04,1902.34,,132.67,7.05
2020-11-23,1862.00,1878.00,1850.00,1865.70,1503200,1865.70,1897.89,,134.89,7.08
2020-11-24,1875.00,1893.00,1868.00,1888.65,1503200,1888.65,1897.45,,138.67,7.18
2020-11-25,1892.00,1908.00,1882.00,1900.09,1503200,1900.09,1899.23,,140.12,7.28
2020-11-27,1905.00,1920.00,1895.00,1913.23,1503200,1913.23,1903.45,,142.34,7.42
2020-11-30,1940.00,1962.00,1932.00,1957.42,1723200,1957.42,1915.67,,150.23,7.88
2020-12-01,1970.00,1990.00,1960.00,1985.42,1622200,1985.42,1930.45,,155.67,8.35
2020-12-02,1988.00,2005.00,1978.00,1995.31,1503200,1995.31,1944.89,,157.89,8.52
2020-12-03,1997.00,2012.00,1985.00,1998.71,1503200,1998.71,1958.34,,158.67,8.62
2020-12-04,1990.00,2005.00,1978.00,1982.09,1503200,1982.09,1968.23,,155.12,8.55
2020-12-07,1988.00,2006.00,1980.00,2000.04,1503200,2000.04,1980.67,,159.12,8.68
2020-12-08,2005.00,2022.00,1995.00,2015.42,1503200,2015.42,1992.89,,162.34,8.85
2020-12-09,2010.00,2025.00,1995.00,1998.71,1503200,1998.71,2001.23,,158.67,8.75
2020-12-10,2005.00,2023.00,1995.00,2018.82,1503200,2018.82,2011.45,,163.12,8.88
2020-12-11,2015.00,2030.00,2005.00,2010.09,1503200,2010.09,2018.67,,160.89,8.82
2020-12-14,2005.00,2020.00,1992.00,1998.71,1503200,1998.71,2022.34,,158.67,8.72
2020-12-15,2008.00,2030.00,2000.00,2027.32,1622200,2027.32,2031.23,,165.23,8.95
2020-12-16,2032.00,2048.00,2025.00,2040.04,1503200,2040.04,2039.45,,168.12,9.12
2020-12-17,2048.00,2063.00,2040.00,2055.42,1503200,2055.42,2048.67,,171.89,9.35
2020-12-18,2058.00,2072.00,2045.00,2050.09,1622200,2050.09,2055.23,,170.45,9.32
2020-12-21,2045.00,2062.00,2035.00,2058.82,1503200,2058.82,2063.45,,172.67,9.42
2020-12-22,2070.00,2088.00,2060.00,2083.82,1622200,2083.82,2074.89,,177.89,9.68
2020-12-23,2086.00,2098.00,2078.00,2088.15,1503200,2088.15,2083.67,,179.12,9.78
2020-12-24,2092.00,2105.00,2085.00,2098.82,1384000,2098.82,2091.23,,181.34,9.92
2020-12-28,2118.00,2137.00,2110.00,2133.82,1503200,2133.82,2105.89,,188.67,10.35
2020-12-29,2140.00,2155.00,2128.00,2137.15,1503200,2137.15,2117.45,,189.89,10.48
2020-12-30,2135.00,2148.00,2122.00,2126.48,1384000,2126.48,2124.23,,186.45,10.42
2020-12-31,2129.00,2140.00,2115.00,2128.15,1503200,2128.15,2130.12,,187.12,10.45