Date,Open,High,Low,Close,Volume,Adj Close,MA_20,MA_50,RSI,MACD
2020-01-02,160.62,160.73,158.02,160.62,22301800,158.21,,,50.00,0.00
2020-01-03,158.32,159.94,158.06,158.62,21138000,156.24,,,47.89,0.02
2020-01-06,157.08,159.10,156.51,159.03,20883200,156.64,,,51.23,0.05
2020-01-07,159.32,159.67,157.32,157.58,21380400,155.21,,,48.12,0.02
2020-01-08,158.93,160.80,157.95,160.09,20985800,157.68,,,52.89,0.12
2020-01-09,161.84,163.00,161.20,162.09,23272000,159.65,,,56.78,0.22
2020-01-10,162.82,163.22,161.46,161.34,21534000,158.91,159.19,,55.12,0.25
2020-01-13,161.76,163.31,161.26,163.28,21448200,160.82,159.78,,58.89,0.35
2020-01-14,163.39,163.60,161.72,162.13,23819200,159.69,160.32,,56.45,0.32
2020-01-15,162.62,163.94,162.57,163.18,21088600,160.72,160.89,,58.23,0.35
2020-01-16,164.40,166.00,163.33,165.06,24832800,162.57,161.54,,62.12,0.48
2020-01-17,166.31,166.76,165.61,166.13,21678800,163.62,162.23,,63.89,0.58
2020-01-21,166.69,167.61,165.18,165.04,30134400,162.55,162.78,,61.89,0.55
2020-01-22,166.00,167.40,165.61,167.10,23801200,164.58,163.45,,64.78,0.65
2020-01-23,167.42,168.23,166.48,167.20,22332200,164.68,164.12,,65.12,0.68
2020-01-24,168.37,169.86,167.53,168.03,33396000,165.50,164.78,,66.34,0.72
2020-01-27,165.94,166.12,163.45,165.14,37327600,162.65,164.89,,62.12,0.62
2020-01-28,166.09,167.00,164.07,165.79,29517400,163.29,165.23,,63.45,0.65
2020-01-29,168.30,170.23,167.80,170.23,28166600,167.66,166.12,,70.23,0.88
2020-01-30,169.51,170.00,167.68,165.47,37158200,163.29,165.89,,62.89,0.75
2020-01-31,166.23,167.47,164.55,165.67,42286600,163.17,166.12,,63.23,0.72
2020-02-03,163.61,166.72,163.04,166.13,31032400,163.62,166.34,,64.12,0.75
2020-02-04,167.40,169.43,167.09,169.26,28703400,166.70,167.23,,68.89,0.92
2020-02-05,170.48,172.99,170.44,172.78,32829600,170.17,168.45,,73.45,1.12
2020-02-06,173.35,175.40,172.77,174.57,33478000,171.93,169.78,,75.67,1.28
2020-02-07,174.68,175.49,173.58,173.48,27808400,170.85,170.56,,74.12,1.25
2020-02-10,171.93,174.26,171.55,185.35,36591000,182.54,172.89,,82.34,1.68
2020-02-11,186.52,188.84,186.00,187.44,35656800,184.60,175.67,,84.89,1.88
2020-02-12,188.00,189.14,187.15,187.87,27917600,185.02,178.45,,85.45,1.95
2020-02-13,186.63,188.47,185.89,186.27,24582200,183.45,180.23,,83.67,1.92
2020-02-14,186.04,189.56,185.70,187.23,28239600,184.39,182.34,,84.78,1.98
2020-02-18,185.90,187.48,184.89,185.79,27934800,182.97,183.45,,83.12,1.92
2020-02-19,186.83,188.47,186.29,187.99,23803800,185.14,184.89,,85.67,2.02
2020-02-20,188.74,190.70,188.52,190.41,27326800,187.52,186.45,,88.89,2.18
2020-02-21,187.66,188.83,184.17,184.42,38904600,181.63,186.23,,79.12,1.95
2020-02-24,180.17,184.19,179.70,183.51,43976000,180.73,185.89,,78.23,1.85
2020-02-25,182.51,183.84,175.56,178.90,51905200,176.19,184.56,,72.34,1.52
2020-02-26,177.47,180.35,175.88,178.38,46278400,175.67,183.45,,71.89,1.42
2020-02-27,173.91,175.85,168.56,169.40,58573200,166.81,181.23,,62.34,1.05
2020-02-28,164.47,171.84,163.56,170.23,63273600,167.63,178.67,,63.89,0.95
2020-03-02,172.17,175.86,171.72,174.55,49678400,171.91,177.89,,68.45,1.08
2020-03-03,177.47,178.70,170.27,170.56,48802800,168.02,175.67,,64.23,0.95
2020-03-04,173.08,178.55,172.10,177.57,41241200,174.92,175.23,,72.89,1.18
2020-03-05,175.96,176.74,173.30,174.67,37471600,172.03,173.89,,69.45,1.08
2020-03-06,170.26,174.94,168.11,172.86,40177400,170.25,172.34,,67.12,0.98
2020-03-09,162.96,168.04,161.72,165.14,51994800,162.65,169.45,,58.67,0.72
2020-03-10,169.28,172.74,165.68,171.42,49678400,168.84,168.89,,66.78,0.92
2020-03-11,167.37,172.14,166.72,170.03,40977600,167.47,167.56,,65.12,0.85
2020-03-12,161.25,166.00,160.58,139.06,77906800,136.99,164.23,,42.34,0.35
2020-03-13,150.35,164.34,147.38,158.83,77344800,156.42,162.45,,55.89,0.52
2020-03-16,149.09,153.58,146.28,151.17,80437200,148.88,158.67,,49.12,0.38
2020-03-17,156.17,161.15,155.00,160.71,79038000,158.30,157.89,,58.23,0.55
2020-03-18,152.91,159.40,151.19,152.58,70528400,150.27,155.45,,50.45,0.42
2020-03-19,159.68,164.16,158.28,162.30,59278000,159.86,154.89,,59.67,0.58
2020-03-20,157.35,161.79,152.91,153.83,70755200,151.50,153.23,,51.89,0.48
2020-03-23,149.01,153.49,146.00,146.57,64427600,144.35,150.45,,45.12,0.28
2020-03-24,156.23,161.33,154.97,160.18,74258400,157.78,150.67,,58.45,0.52
2020-03-25,160.18,162.72,157.23,159.94,59197200,157.54,150.89,,58.12,0.55
2020-03-26,165.84,171.44,165.18,170.11,70755200,167.54,152.34,,66.89,0.75
2020-03-27,163.39,165.47,160.27,161.59,59197200,159.15,152.78,,60.23,0.65
2020-03-30,163.28,166.00,159.21,163.39,54133600,160.92,153.67,,62.45,0.72
2020-03-31,162.06,165.55,161.03,162.59,49678400,160.13,154.23,,61.23,0.68
2020-04-01,157.38,161.83,156.30,157.71,41919600,155.32,154.12,,56.78,0.55
2020-04-02,160.84,163.53,159.20,162.17,38904600,159.71,154.89,,61.45,0.65
2020-04-03,162.26,163.73,159.27,160.18,35183200,157.78,155.23,,58.89,0.58
2020-04-06,166.50,171.85,165.91,171.39,41241200,168.81,156.89,,69.12,0.88
2020-04-07,174.49,176.95,173.30,175.19,40177400,172.55,159.23,,73.45,1.08
2020-04-08,176.13,177.74,174.33,175.67,35968000,172.02,161.67,,74.12,1.15
2020-04-09,177.26,179.79,176.82,178.60,33478000,175.90,164.45,,77.34,1.32
2020-04-13,177.13,179.08,175.76,178.22,28703400,175.52,166.89,,76.89,1.38
2020-04-14,181.63,183.86,181.10,182.92,33068800,180.15,169.78,,81.23,1.58
2020-04-15,179.79,182.43,178.80,180.24,30134400,177.51,171.45,,78.45,1.52
2020-04-16,181.56,183.58,180.80,182.71,27808400,179.94,173.67,,81.12,1.62
2020-04-17,184.28,186.42,183.45,186.27,31032400,183.45,176.23,,85.67,1.82
2020-04-20,185.42,186.31,184.11,185.35,26497200,182.54,178.12,,84.23,1.78
2020-04-21,183.26,185.18,179.70,180.79,31594400,178.05,179.23,,79.12,1.62
2020-04-22,181.48,183.64,180.35,182.78,26497200,180.01,181.34,,81.34,1.68
2020-04-23,182.92,184.53,181.80,183.25,23801800,180.47,182.89,,82.12,1.72
2020-04-24,182.54,183.25,180.35,181.06,27326800,178.31,183.67,,79.89,1.65
2020-04-27,182.43,184.05,181.48,183.03,24107600,180.25,184.89,,81.89,1.72
2020-04-28,183.86,186.00,183.25,185.79,26840800,182.97,186.45,,84.78,1.85
2020-04-29,187.16,189.00,186.55,187.74,32829600,184.89,188.12,,86.89,1.98
2020-04-30,188.47,189.56,187.16,187.99,37471600,185.14,189.23,,87.23,2.02
2020-05-01,185.46,187.43,183.84,186.27,35968000,183.45,189.89,,85.67,1.98
2020-05-04,187.43,188.74,186.09,187.99,30696400,185.14,190.89,,87.23,2.05
2020-05-05,188.52,189.56,186.84,188.84,28703400,185.97,191.78,,88.45,2.12
2020-05-06,189.28,192.24,188.84,191.51,33478000,188.60,193.12,,91.89,2.28
2020-05-07,193.33,194.53,191.91,192.59,32829600,189.66,194.23,,93.12,2.38
2020-05-08,194.00,195.26,193.03,194.38,29517400,191.42,195.67,,95.23,2.52
2020-05-11,196.17,196.69,193.75,195.26,28703400,192.29,196.89,,96.45,2.62
2020-05-12,194.69,196.30,192.83,194.26,26497200,191.30,197.45,,95.12,2.58
2020-05-13,193.33,195.44,191.91,193.89,26840800,190.94,197.89,,94.67,2.55
2020-05-14,192.35,194.53,190.76,192.59,29517400,189.66,198.12,,93.12,2.48
2020-05-15,190.52,193.99,189.84,193.17,30696400,190.23,198.45,,94.23,2.52
2020-05-18,194.97,196.84,194.26,195.62,25059600,192.65,199.12,,96.78,2.65
2020-05-19,195.09,196.30,193.99,195.09,20883200,192.13,199.45,,96.12,2.62
2020-05-20,195.86,197.80,195.44,197.90,23801800,194.90,200.23,,99.12,2.78
2020-05-21,198.84,200.49,197.70,200.00,27326800,196.97,201.34,,101.45,2.95
2020-05-22,199.76,200.61,198.84,199.17,24107600,196.15,201.89,,100.23,2.92
2020-05-26,201.52,203.40,200.73,202.47,23801800,199.40,202.89,,103.89,3.12
2020-05-27,202.11,203.52,201.40,203.28,22332200,200.20,203.67,,104.89,3.22
2020-05-28,203.40,204.00,202.23,203.40,19509400,200.32,204.12,,105.12,3.25
2020-05-29,202.83,203.64,200.37,202.59,25059600,199.52,204.45,,104.12,3.22
2020-06-01,202.23,203.28,200.86,202.83,22332200,199.76,204.67,,104.45,3.25
2020-06-02,203.16,204.48,202.35,204.00,19509400,200.91,205.23,,105.89,3.35
2020-06-03,204.61,205.86,203.40,205.01,21138000,201.90,205.89,,107.12,3.45
2020-06-04,204.00,205.49,202.71,203.52,20883200,200.43,206.12,,105.45,3.38
2020-06-05,204.73,206.84,203.88,206.60,22301800,203.47,206.89,,109.89,3.58
2020-06-08,206.36,208.97,206.00,208.49,25059600,205.33,207.89,,112.34,3.78
2020-06-09,210.02,214.44,209.61,213.97,33478000,210.73,209.67,,118.89,4.18
2020-06-10,216.68,218.57,215.41,216.84,35968000,213.56,211.89,,122.34,4.45
2020-06-11,208.37,210.14,204.73,205.37,37471600,202.28,212.34,,107.45,4.12
2020-06-12,209.49,211.26,207.94,209.97,30696400,206.81,213.23,,113.89,4.28
2020-06-15,211.26,213.73,210.14,212.46,28703400,209.26,214.67,,117.12,4.48
2020-06-16,216.56,218.45,214.92,217.29,32829600,214.00,216.45,,123.45,4.72
2020-06-17,218.21,219.52,216.44,218.57,26497200,215.26,217.89,,125.12,4.82
2020-06-18,217.17,218.33,214.56,216.32,26840800,213.04,218.45,,122.12,4.75
2020-06-19,217.77,219.40,215.29,217.89,30696400,214.58,219.67,,124.23,4.85
2020-06-22,218.69,220.96,217.29,219.64,25059600,216.31,221.12,,126.89,4.98
2020-06-23,220.72,224.80,219.88,224.44,33478000,221.04,223.45,,132.34,5.32
2020-06-24,223.28,224.32,220.24,222.09,28703400,218.72,224.67,,129.12,5.28
2020-06-25,221.65,222.85,219.76,220.48,26497200,217.14,225.23,,127.12,5.18
2020-06-26,219.28,221.05,216.32,218.93,30696400,215.61,225.34,,125.45,5.05
2020-06-29,218.21,220.00,216.92,218.81,28703400,215.49,225.45,,125.23,5.02
2020-06-30,218.93,222.49,218.09,222.37,37471600,219.00,226.23,,129.67,5.22
2020-07-01,223.28,225.17,222.25,224.56,26497200,221.16,227.34,,132.67,5.38
2020-07-02,224.44,225.89,223.28,225.29,23801800,221.88,228.12,,133.89,5.48
2020-07-06,227.78,230.49,227.18,229.91,29517400,226.43,229.67,,138.45,5.75
2020-07-07,230.37,231.56,228.86,229.67,24107600,226.19,230.45,,138.12,5.78
2020-07-08,231.44,233.10,230.73,232.34,26497200,228.82,231.89,,141.23,5.98
2020-07-09,234.18,234.90,232.82,234.18,23801800,230.63,233.12,,143.89,6.18
2020-07-10,234.66,235.26,233.58,234.54,22332200,230.98,234.12,,144.45,6.22
2020-07-13,237.64,238.60,235.86,236.76,25059600,233.17,235.67,,147.12,6.42
2020-07-14,237.16,239.08,235.98,237.28,23801800,233.68,236.89,,147.89,6.52
2020-07-15,239.68,241.45,238.84,240.97,25059600,237.32,238.45,,151.23,6.78
2020-07-16,239.56,241.09,237.88,238.84,26497200,235.22,239.12,,149.12,6.72
2020-07-17,239.20,241.57,238.36,240.37,24107600,236.73,240.23,,150.67,6.82
2020-07-20,239.44,241.21,238.12,238.60,24107600,234.98,240.45,,148.89,6.75
2020-07-21,240.01,243.16,239.80,242.98,27326800,239.29,241.89,,153.89,6.98
2020-07-22,242.86,244.03,241.21,242.86,23801800,239.17,242.67,,153.67,7.02
2020-07-23,240.13,242.38,237.52,213.02,38904600,209.77,240.89,,117.89,6.35
2020-07-24,211.86,215.77,210.26,212.70,44131600,209.46,238.45,,117.12,6.18
2020-07-27,214.44,217.65,213.61,216.68,30696400,213.38,237.23,,121.89,6.32
2020-07-28,215.29,217.05,212.82,213.85,28703400,210.59,235.67,,118.67,6.18
2020-07-29,216.08,219.16,215.53,218.69,26497200,215.36,235.12,,125.23,6.35
2020-07-30,217.53,220.00,215.65,216.68,33478000,213.38,233.89,,122.12,6.22
2020-07-31,220.24,224.20,219.04,224.08,42286600,220.67,234.23,,131.89,6.55
2020-08-03,226.46,231.68,225.77,230.85,35968000,227.34,236.12,,139.12,6.92
2020-08-04,231.44,233.22,230.37,231.92,28703400,228.39,237.45,,140.89,7.05
2020-08-05,233.34,236.16,232.70,234.90,30696400,231.33,239.23,,144.56,7.28
2020-08-06,236.88,238.96,235.02,237.52,27326800,233.91,241.34,,147.89,7.52
2020-08-07,235.62,237.28,233.70,235.50,24107600,231.92,242.12,,145.67,7.45
2020-08-10,236.64,238.96,235.38,237.88,26497200,234.27,243.45,,148.45,7.62
2020-08-11,236.40,238.00,233.82,235.14,25059600,231.56,243.89,,145.23,7.52
2020-08-12,237.04,240.25,236.28,238.96,28703400,235.32,245.67,,149.89,7.72
2020-08-13,240.37,243.76,239.68,242.98,27326800,239.29,247.89,230.45,153.89,7.98
2020-08-14,243.76,245.30,242.26,244.27,26497200,240.56,249.34,232.12,155.67,8.12
2020-08-17,246.62,248.64,245.66,246.50,25059600,242.76,251.23,234.56,158.89,8.32
2020-08-18,245.78,247.56,244.39,245.54,23801800,241.82,252.34,236.23,157.45,8.28
2020-08-19,247.20,248.88,246.02,247.44,23801800,243.69,253.89,238.67,159.67,8.42
2020-08-20,248.88,251.58,248.16,251.10,27326800,247.30,256.12,241.23,164.23,8.68
2020-08-21,254.26,259.02,253.66,258.30,34915200,254.39,259.45,244.56,172.34,9.12
2020-08-24,260.90,264.55,259.86,264.19,30134400,260.19,263.67,248.23,178.89,9.52
2020-08-25,263.31,264.43,259.98,261.47,25059600,257.51,265.89,250.78,175.67,9.48
2020-08-26,265.55,268.44,264.79,267.84,26497200,263.79,269.45,254.12,181.89,9.82
2020-08-27,268.92,269.92,266.27,267.60,23801800,263.55,271.89,256.89,181.45,9.88
2020-08-28,265.91,267.96,264.67,265.79,21138000,261.77,273.12,258.67,179.12,9.78
2020-09-01,271.57,275.74,270.49,275.02,29517400,270.90,276.89,262.34,188.67,10.35
2020-09-02,278.22,280.51,275.14,276.44,28703400,272.30,279.45,265.12,190.12,10.52
2020-09-03,272.62,275.50,267.96,268.56,33478000,264.54,279.89,266.78,182.34,10.28
2020-09-04,266.75,269.68,263.79,267.48,38904600,263.48,280.12,268.45,181.23,10.18
2020-09-08,258.78,264.79,255.62,258.78,42286600,254.87,278.67,269.23,172.89,9.85
2020-09-09,265.19,270.61,263.43,270.25,35968000,266.20,279.45,271.34,184.56,10.12
2020-09-10,268.92,271.09,265.91,267.72,30696400,263.72,278.89,272.45,181.67,10.02
2020-09-11,264.19,267.72,260.78,263.07,35968000,259.14,277.23,273.12,176.45,9.82
2020-09-14,267.96,270.13,265.79,268.32,28703400,264.30,277.89,274.56,182.89,9.95
2020-09-15,274.18,277.10,272.98,276.20,30696400,272.06,279.67,276.89,189.89,10.22
2020-09-16,271.81,274.54,269.32,270.85,33478000,266.79,278.45,277.89,185.12,10.08
2020-09-17,267.24,269.68,262.35,263.79,38904600,259.85,275.67,278.23,177.89,9.78
2020-09-18,259.50,263.31,256.74,258.06,42286600,254.16,272.34,278.45,172.12,9.45
2020-09-21,251.70,256.62,248.28,252.62,46278400,248.80,267.89,278.12,165.12,9.02
2020-09-22,258.78,264.43,256.38,263.55,33478000,259.61,266.45,278.67,177.67,9.22
2020-09-23,262.35,265.43,259.38,261.11,30696400,257.21,264.89,278.89,175.23,9.12
2020-09-24,257.82,262.95,255.38,258.54,35968000,254.63,262.45,278.56,172.67,8.95
2020-09-25,261.35,266.63,259.14,265.67,30696400,261.65,262.34,279.12,179.67,9.18
2020-09-28,269.92,273.98,268.32,273.14,28703400,269.02,264.12,279.89,187.23,9.52
2020-09-29,271.21,273.74,268.68,270.97,26497200,266.91,264.89,280.12,185.34,9.48
2020-09-30,268.20,272.02,266.51,271.69,35968000,267.62,266.78,280.89,186.23,9.55
2020-10-01,274.06,276.92,272.74,275.86,28703400,271.73,269.45,281.67,190.12,9.75
2020-10-02,269.32,272.98,267.72,270.13,30696400,266.08,270.23,281.89,184.45,9.62
2020-10-05,272.50,276.08,271.33,275.38,26497200,271.26,272.89,282.67,189.67,9.82
2020-10-06,269.92,273.38,267.60,270.37,30696400,266.32,273.45,282.89,184.89,9.72
2020-10-07,271.69,275.74,270.61,274.90,26497200,270.78,275.67,283.67,189.12,9.88
2020-10-08,277.22,280.27,275.98,280.03,28703400,275.83,278.45,284.89,195.67,10.18
2020-10-09,282.08,284.59,280.63,283.91,28703400,279.65,281.89,286.23,199.12,10.42
2020-10-12,288.18,294.14,287.22,293.70,35968000,289.29,287.34,288.67,208.89,10.98
2020-10-13,291.88,294.74,289.10,289.98,26497200,285.63,290.45,290.12,205.12,10.92
2020-10-14,292.24,295.10,290.34,294.50,26497200,290.08,294.67,292.45,209.67,11.12
2020-10-15,293.94,296.80,292.12,296.32,26497200,291.87,298.23,294.56,212.34,11.32
2020-10-16,297.76,300.62,295.94,299.64,28703400,295.14,302.45,297.12,216.12,11.58
2020-10-19,296.68,299.54,294.86,296.92,23801800,292.46,304.23,298.45,212.89,11.48
2020-10-20,297.28,300.14,295.46,299.16,23801800,294.67,307.12,300.67,215.67,11.65
2020-10-21,300.50,303.36,298.58,302.44,26497200,297.90,310.45,303.12,219.45,11.88
2020-10-22,300.62,303.48,298.70,300.14,24107600,295.63,312.34,304.56,217.12,11.78
2020-10-23,298.10,300.96,296.20,297.88,23801800,293.40,313.45,305.89,214.23,11.65
2020-10-26,294.98,297.84,292.96,295.70,24107600,291.25,314.12,306.78,211.89,11.52
2020-10-27,297.04,300.50,295.22,299.28,26497200,294.79,316.23,308.45,215.89,11.68
2020-10-28,293.82,296.68,289.86,291.28,30696400,286.91,315.67,309.12,207.12,11.42
2020-10-29,295.46,299.52,293.34,297.40,26497200,292.93,317.45,310.89,213.89,11.62
2020-10-30,289.50,293.46,284.38,286.86,37471600,282.56,315.23,311.45,203.67,11.22
2020-11-02,292.84,296.80,290.70,295.34,28703400,290.90,316.45,312.89,211.45,11.42
2020-11-03,298.94,302.90,296.92,301.56,30696400,297.03,319.67,315.23,218.89,11.75
2020-11-04,306.06,310.02,304.14,309.14,35968000,304.50,324.56,318.67,227.12,12.22
2020-11-05,313.98,317.94,311.82,317.34,33478000,312.58,330.45,322.89,236.12,12.75
2020-11-06,315.86,319.82,313.74,318.14,28703400,313.37,334.67,325.89,237.89,12.88
2020-11-09,312.62,316.58,309.50,313.26,30696400,308.56,336.23,327.45,232.34,12.72
2020-11-10,308.86,312.82,306.30,311.14,30696400,306.47,336.89,328.67,229.89,12.58
2020-11-11,314.54,318.50,312.38,317.70,26497200,312.93,339.45,331.23,237.23,12.88
2020-11-12,316.18,319.70,314.66,315.50,26497200,310.76,340.67,332.45,235.12,12.78
2020-11-13,314.90,318.14,313.50,315.74,24107600,311.00,341.23,333.12,235.45,12.82
2020-11-16,319.34,322.94,317.22,322.22,28703400,317.38,344.56,336.23,242.89,13.15
2020-11-17,320.98,324.06,318.86,320.38,24107600,315.57,345.89,337.45,241.12,13.08
2020-11-18,318.14,321.70,316.54,318.50,26497200,313.72,346.34,338.12,238.67,13.02
2020-11-19,317.22,320.38,315.86,317.70,24107600,312.93,346.78,338.89,237.23,12.95
2020-11-20,315.38,318.26,310.86,312.14,28703400,307.45,345.23,339.12,231.23,12.68
2020-11-23,313.74,317.10,311.82,315.86,23801800,311.12,346.12,340.23,235.67,12.78
2020-11-24,317.58,321.22,315.86,320.74,24107600,315.93,348.45,342.67,241.89,12.98
2020-11-25,321.70,324.78,320.02,322.58,23801800,317.74,350.23,344.12,243.67,13.12
2020-11-27,323.86,326.46,322.22,325.78,19509400,320.90,352.89,346.45,247.12,13.32
2020-11-30,332.86,339.42,330.86,338.54,40177400,333.47,358.67,351.23,258.89,13.98
2020-12-01,341.82,346.86,340.38,345.98,33478000,340.80,365.89,356.78,266.12,14.52
2020-12-02,346.14,349.46,344.30,346.86,28703400,341.67,371.23,360.45,267.89,14.68
2020-12-03,348.22,350.54,345.62,347.98,26497200,342.77,375.67,364.23,269.45,14.82
2020-12-04,345.26,348.10,341.94,344.06,28703400,338.91,378.12,366.78,265.12,14.65
2020-12-07,347.02,350.54,345.98,349.94,26497200,344.70,382.45,370.89,271.23,14.92
2020-12-08,351.62,355.14,349.22,354.46,28703400,349.15,386.89,374.56,276.89,15.18
2020-12-09,353.30,356.46,349.22,350.66,26497200,345.41,389.12,376.78,272.34,15.05
2020-12-10,352.74,356.78,350.66,355.74,26497200,350.41,393.45,380.12,277.89,15.28
2020-12-11,356.06,358.94,353.54,353.66,25059600,348.36,395.67,382.45,275.45,15.18
2020-12-14,353.78,356.66,350.30,352.38,26497200,347.10,396.89,384.12,273.89,15.08
2020-12-15,355.98,360.66,354.22,360.18,28703400,354.78,401.23,388.67,282.12,15.52
2020-12-16,361.74,364.62,359.02,363.54,26497200,358.09,405.67,392.34,285.89,15.75
2020-12-17,365.94,368.82,363.30,368.14,28703400,362.62,410.45,396.78,291.23,16.05
2020-12-18,368.82,371.70,365.62,366.74,30696400,361.24,413.23,399.45,289.12,15.98
2020-12-21,366.26,370.02,364.86,369.82,26497200,364.28,417.89,404.12,292.89,16.18
2020-12-22,373.22,377.62,371.34,376.38,30696400,370.75,423.45,409.67,299.67,16.58
2020-12-23,376.86,379.26,374.62,377.86,23801800,372.21,427.12,413.45,301.23,16.72
2020-12-24,379.10,381.50,376.86,380.62,19509400,374.93,430.89,417.23,304.12,16.92
2020-12-28,384.58,389.78,382.74,388.74,30696400,382.93,438.67,424.56,313.89,17.52
2020-12-29,390.94,394.70,388.50,391.90,26497200,386.04,444.23,430.12,317.12,17.78
2020-12-30,390.02,393.30,387.38,389.02,23801800,383.20,447.89,433.67,314.23,17.68
2020-12-31,389.38,392.18,386.86,389.74,23801800,383.91,451.23,437.12,315.67,17.75