Date,Open,High,Low,Close,Volume,Adj Close,MA_20,MA_50,RSI,MACD
2020-01-02,84.90,86.14,84.34,86.05,47660500,86.05,,,50.00,0.00
2020-01-03,88.10,90.80,87.38,88.60,88892500,88.60,,,53.45,0.12
2020-01-06,88.09,90.31,88.00,90.31,50665000,90.31,,,57.89,0.25
2020-01-07,92.28,94.33,90.67,93.81,89410000,93.81,,,63.67,0.48
2020-01-08,94.74,99.70,93.65,98.43,155721500,98.43,,,70.45,0.82
2020-01-09,99.42,99.76,94.57,96.27,142981500,96.27,92.24,,67.12,0.88
2020-01-10,96.36,99.06,95.63,95.63,88195000,95.63,93.30,,66.23,0.85
2020-01-13,98.70,105.13,98.40,104.97,132588000,104.97,95.76,,76.89,1.22
2020-01-14,108.85,109.48,104.98,107.58,144981000,107.58,98.42,,79.12,1.42
2020-01-15,105.95,110.47,105.20,105.26,89178500,105.26,100.24,,75.67,1.38
2020-01-16,108.10,110.06,107.28,107.35,69535000,107.35,102.36,,78.45,1.48
2020-01-17,112.30,115.14,111.41,115.00,93831500,115.00,105.12,,84.89,1.82
2020-01-21,117.00,119.89,116.75,117.74,85587500,117.74,107.45,,87.12,2.02
2020-01-22,119.45,122.20,118.50,120.49,79734500,120.49,109.89,,89.45,2.18
2020-01-23,121.00,123.48,119.91,122.26,70291500,122.26,112.12,,91.23,2.32
2020-01-24,122.96,124.78,119.80,119.93,93693000,119.93,113.45,,88.67,2.28
2020-01-27,116.50,119.50,113.08,116.30,110954000,116.30,113.89,,84.12,2.12
2020-01-28,118.00,121.93,117.13,121.51,73325500,121.51,115.67,,90.23,2.28
2020-01-29,130.00,135.41,128.36,135.06,142689500,135.06,119.78,,98.89,2.78
2020-01-30,131.95,133.75,125.28,128.36,106767500,128.36,121.45,,94.23,2.68
2020-01-31,129.75,133.39,127.21,128.43,91951500,128.43,122.89,,94.34,2.65
2020-02-03,125.60,130.71,124.86,129.96,73788500,129.96,124.12,,95.67,2.72
2020-02-04,137.98,145.77,137.60,145.77,143730500,145.77,127.89,,104.89,3.22
2020-02-05,157.00,172.66,153.94,170.60,226412500,170.60,134.56,,118.67,4.05
2020-02-06,171.16,174.48,164.00,172.19,173046500,172.19,140.23,,120.12,4.38
2020-02-07,166.60,174.75,165.33,166.69,145326500,166.69,143.67,,115.89,4.28
2020-02-10,165.40,174.00,163.25,182.42,154020500,182.42,149.45,,126.89,4.88
2020-02-11,182.69,190.00,180.32,190.00,111984500,190.00,155.67,,132.34,5.28
2020-02-12,188.75,194.77,187.50,189.98,94892500,189.98,160.78,,132.12,5.42
2020-02-13,187.00,190.70,183.22,186.87,76688500,186.87,164.89,,129.67,5.38
2020-02-14,186.00,196.56,185.45,194.49,83426500,194.49,169.78,,135.89,5.68
2020-02-18,186.07,191.89,182.00,185.09,77487500,185.09,172.34,,127.89,5.52
2020-02-19,187.86,192.19,185.65,191.34,71560000,191.34,175.89,,133.45,5.72
2020-02-20,193.80,200.57,192.73,200.35,88474000,200.35,180.23,,139.89,6.05
2020-02-21,197.70,201.26,184.78,187.81,126743500,187.81,181.45,,129.12,5.88
2020-02-24,182.50,191.43,180.31,190.41,102327500,190.41,183.45,,132.89,5.95
2020-02-25,186.09,188.16,167.60,172.29,170477500,172.29,182.89,,120.23,5.48
2020-02-26,172.90,182.82,169.71,173.42,127674500,173.42,182.34,,121.12,5.35
2020-02-27,162.67,173.09,151.56,152.20,227127500,152.20,178.67,,107.89,4.72
2020-02-28,143.38,168.20,140.05,157.12,233269500,157.12,175.23,,111.67,4.28
2020-03-02,163.23,172.43,161.05,170.12,144584500,170.12,174.56,,119.12,4.52
2020-03-03,176.60,181.88,163.00,163.57,143607500,163.57,171.89,,114.89,4.22
2020-03-04,169.00,174.89,167.54,174.49,121990000,174.49,171.45,,122.89,4.48
2020-03-05,171.76,176.00,164.52,168.12,119024500,168.12,169.23,,117.45,4.28
2020-03-06,163.41,170.00,157.21,161.81,145606000,161.81,165.67,,113.23,3.95
2020-03-09,150.01,158.21,150.00,151.61,143970500,151.61,160.45,,106.12,3.48
2020-03-10,161.65,168.12,155.00,167.33,142639500,167.33,158.89,,117.89,3.72
2020-03-11,165.18,173.00,162.26,168.69,129180000,168.69,157.67,,118.89,3.68
2020-03-12,154.00,167.50,149.63,111.00,243127500,111.00,152.34,,82.12,2.52
2020-03-13,121.01,139.79,115.50,135.99,249933500,135.99,149.89,,96.89,2.88
2020-03-16,120.00,127.88,114.08,119.66,220188500,119.66,144.23,,87.45,2.38
2020-03-17,127.51,140.94,126.01,139.60,185527500,139.60,142.56,,98.23,2.68
2020-03-18,131.00,146.00,125.58,127.22,228501500,127.22,138.45,,91.12,2.32
2020-03-19,136.00,143.50,133.65,141.76,170477500,141.76,136.89,,99.67,2.52
2020-03-20,137.50,148.00,128.80,133.06,181760500,133.06,133.67,,94.23,2.28
2020-03-23,124.04,136.68,118.00,119.27,201581500,119.27,128.45,,87.12,1.92
2020-03-24,136.22,149.82,135.00,149.82,163912500,149.82,127.89,,105.67,2.18
2020-03-25,149.00,157.75,143.56,147.98,140429000,147.98,128.34,,104.45,2.22
2020-03-26,159.36,172.00,157.52,168.78,197002000,168.78,130.89,,118.89,2.62
2020-03-27,160.00,167.00,152.38,153.84,140429000,153.84,130.56,,108.67,2.42
2020-03-30,158.48,165.00,150.71,161.23,121990000,161.23,131.45,,113.45,2.52
2020-03-31,158.00,163.94,152.29,157.75,119024500,157.75,131.67,,111.23,2.45
2020-04-01,145.26,159.00,144.50,146.68,123488500,146.68,130.23,,103.23,2.22
2020-04-02,152.88,159.18,149.63,155.24,111894500,155.24,130.45,,109.45,2.32
2020-04-03,153.90,159.48,148.88,151.38,98390000,151.38,129.89,,106.67,2.22
2020-04-06,166.00,179.24,165.50,177.48,158493500,177.48,133.12,,125.12,2.68
2020-04-07,183.01,187.94,178.84,186.05,140429000,186.05,137.89,,131.23,3.05
2020-04-08,185.84,191.93,182.86,185.16,127674500,185.16,141.67,,130.67,3.18
2020-04-09,190.50,195.26,187.20,194.61,133012000,194.61,146.45,,137.12,3.52
2020-04-13,190.50,196.17,187.00,195.36,121990000,195.36,150.23,,137.89,3.62
2020-04-14,202.40,210.00,199.13,208.11,151043500,208.11,155.67,,147.89,4.08
2020-04-15,203.02,209.78,198.42,202.21,133012000,202.21,159.45,,143.45,4.12
2020-04-16,204.86,213.33,202.33,211.50,129180000,211.50,164.12,,150.12,4.38
2020-04-17,220.00,230.96,218.00,230.12,186604500,230.12,170.89,,163.89,4.95
2020-04-20,227.22,231.45,220.50,223.86,143607500,223.86,175.67,,158.89,5.02
2020-04-21,217.80,229.14,212.00,216.53,151043500,216.53,179.23,,153.45,4.92
2020-04-22,219.00,230.12,218.00,227.20,140429000,227.20,184.56,,161.12,5.12
2020-04-23,229.50,237.00,226.50,232.92,135348000,232.92,189.34,,165.67,5.32
2020-04-24,226.50,233.86,222.22,224.96,127674500,224.96,192.45,,159.89,5.28
2020-04-27,231.00,241.20,228.20,239.88,140429000,239.88,197.89,,170.45,5.58
2020-04-28,243.01,253.54,241.08,253.00,178132500,253.00,205.23,,180.12,6.02
2020-04-29,256.00,263.64,252.02,256.23,158493500,256.23,211.45,,183.45,6.22
2020-04-30,260.00,265.26,251.01,251.52,186604500,251.52,215.67,,178.89,6.18
2020-05-01,246.52,254.97,238.00,244.25,151043500,244.25,218.23,,173.45,6.02
2020-05-04,247.00,257.97,245.13,254.41,140429000,254.41,222.89,,181.12,6.22
2020-05-05,256.00,264.26,252.50,258.90,135348000,258.90,227.12,,184.67,6.38
2020-05-06,261.00,272.50,259.00,270.50,145606000,270.50,233.45,,193.45,6.72
2020-05-07,274.98,278.33,267.15,269.20,133012000,269.20,238.67,,192.34,6.78
2020-05-08,272.89,281.44,270.25,280.47,143607500,280.47,245.89,,201.23,7.12
2020-05-11,287.00,294.74,284.20,292.50,151043500,292.50,254.12,,210.89,7.52
2020-05-12,286.52,294.00,279.20,281.81,145606000,281.81,259.45,,201.67,7.48
2020-05-13,279.00,287.50,274.52,279.95,129180000,279.95,263.89,,200.45,7.48
2020-05-14,276.28,284.00,272.52,276.90,121990000,276.90,267.23,,198.12,7.42
2020-05-15,270.97,281.44,269.00,279.76,127674500,279.76,271.45,,200.34,7.48
2020-05-18,288.00,295.86,283.50,293.44,145606000,293.44,277.89,,211.23,7.78
2020-05-19,291.23,297.95,287.50,293.08,115823500,293.08,282.34,,210.67,7.82
2020-05-20,296.00,305.00,293.00,303.30,151043500,303.30,288.67,,218.89,8.18
2020-05-21,310.00,317.94,305.00,316.14,178132500,316.14,296.78,,228.89,8.68
2020-05-22,312.22,317.00,305.55,309.09,143607500,309.09,302.34,,223.12,8.62
2020-05-26,318.00,325.98,313.50,323.06,158493500,323.06,309.45,,233.89,9.02
2020-05-27,323.98,331.44,318.50,328.52,145606000,328.52,315.67,,237.89,9.22
2020-05-28,328.00,335.86,325.00,328.06,129180000,328.06,320.89,,237.45,9.28
2020-05-29,323.50,331.00,318.50,324.14,140429000,324.14,324.56,,234.67,9.22
2020-06-01,320.50,329.00,317.00,325.50,119024500,325.50,327.89,,235.89,9.28
2020-06-02,327.50,337.50,324.00,335.12,133012000,335.12,332.45,,242.34,9.52
2020-06-03,338.00,347.00,334.50,343.00,145606000,343.00,337.89,,248.89,9.82
2020-06-04,340.00,349.50,336.00,338.81,129180000,338.81,341.23,,245.67,9.78
2020-06-05,341.50,354.00,338.00,350.62,151043500,350.62,346.78,,254.12,10.12
2020-06-08,348.00,361.50,346.00,360.23,158493500,360.23,353.45,,261.89,10.52
2020-06-09,368.00,395.00,365.00,393.15,227127500,393.15,363.89,,285.67,11.42
2020-06-10,407.00,413.74,396.50,410.39,197002000,410.39,376.23,,298.89,12.12
2020-06-11,380.00,393.00,355.00,358.71,243127500,358.71,380.45,,259.89,11.72
2020-06-12,373.00,387.50,365.00,382.06,186604500,382.06,387.89,,277.12,12.02
2020-06-15,389.00,408.50,386.00,405.47,178132500,405.47,398.67,,295.12,12.58
2020-06-16,420.00,430.00,411.50,426.42,197002000,426.42,411.23,,310.89,13.22
2020-06-17,429.00,440.00,421.00,433.54,170477500,433.54,422.34,,316.89,13.58
2020-06-18,427.50,438.00,415.00,420.91,158493500,420.91,430.12,,306.45,13.48
2020-06-19,430.00,446.00,423.50,444.75,197002000,444.75,440.89,,323.89,13.98
2020-06-22,447.00,460.00,442.50,457.26,178132500,457.26,453.12,,333.89,14.52
2020-06-23,465.00,506.50,461.00,502.49,243127500,502.49,471.89,,366.89,15.62
2020-06-24,493.00,509.00,481.00,487.73,197002000,487.73,484.23,,355.12,15.68
2020-06-25,479.50,497.00,472.00,478.55,170477500,478.55,493.45,,348.12,15.58
2020-06-26,468.00,488.00,458.00,467.15,186604500,467.15,499.23,,340.12,15.38
2020-06-29,470.00,489.00,462.50,469.21,145606000,469.21,503.45,,341.45,15.35
2020-06-30,472.50,509.50,469.00,507.87,197002000,507.87,512.89,,369.89,15.88
2020-07-01,515.00,538.50,512.00,536.79,186604500,536.79,525.67,,390.89,16.58
2020-07-02,537.99,555.00,532.00,548.16,178132500,548.16,536.89,,399.89,17.05
2020-07-06,569.00,592.00,565.00,590.42,227127500,590.42,555.23,,430.12,18.12
2020-07-07,597.49,607.00,581.00,584.90,186604500,584.90,568.45,,426.12,18.22
2020-07-08,602.00,623.00,596.00,621.01,197002000,621.01,585.89,,453.12,18.92
2020-07-09,632.00,652.00,627.00,648.90,186604500,648.90,604.56,,473.45,19.68
2020-07-10,648.50,663.00,640.00,657.00,170477500,657.00,620.89,,479.12,20.02
2020-07-13,680.00,703.00,673.00,700.49,227127500,700.49,644.67,,511.89,21.12
2020-07-14,706.00,718.50,693.00,710.92,197002000,710.92,665.23,,519.89,21.58
2020-07-15,727.50,740.00,714.00,736.47,197002000,736.47,688.45,,537.89,22.28
2020-07-16,732.00,747.00,718.00,723.46,170477500,723.46,706.23,,528.45,22.35
2020-07-17,735.00,755.00,727.00,746.90,186604500,746.90,726.78,489.67,545.12,22.88
2020-07-20,742.00,758.00,730.00,734.75,170477500,734.75,742.34,506.89,536.12,22.95
2020-07-21,750.00,780.00,746.00,776.88,197002000,776.88,762.45,527.12,567.89,23.68
2020-07-22,778.00,792.00,765.00,779.90,178132500,779.90,778.67,544.56,569.89,24.02
2020-07-23,765.00,782.00,720.00,361.00,243127500,361.00,772.34,549.23,263.45,21.88
2020-07-24,360.00,378.00,352.00,365.94,227127500,365.94,758.89,551.45,266.89,21.52
2020-07-27,372.00,393.00,368.50,390.38,186604500,390.38,752.56,558.67,284.67,21.68
2020-07-28,384.00,397.00,375.00,380.62,158493500,380.62,741.23,562.89,277.89,21.42
2020-07-29,390.00,408.00,384.50,405.43,170477500,405.43,735.67,571.23,295.89,21.68
2020-07-30,397.00,412.00,385.00,387.49,186604500,387.49,724.56,575.67,282.34,21.32
2020-07-31,408.50,434.00,405.00,433.54,243127500,433.54,720.89,587.23,316.89,21.88
2020-08-03,449.00,472.00,445.00,466.56,227127500,466.56,723.45,602.34,340.23,22.42
2020-08-04,470.00,484.00,464.00,475.05,186604500,475.05,725.89,615.67,346.45,22.72
2020-08-05,481.00,498.00,475.00,489.61,197002000,489.61,731.23,631.45,357.12,23.18
2020-08-06,495.00,515.00,488.00,512.61,208582000,512.61,739.45,649.23,374.12,23.78
2020-08-07,504.00,518.00,493.00,500.14,186604500,500.14,743.89,664.56,364.89,23.72
2020-08-10,507.00,527.00,502.00,522.44,197002000,522.44,752.34,682.89,381.89,24.18
2020-08-11,515.00,527.00,495.00,505.75,186604500,505.75,755.67,698.23,368.89,24.08
2020-08-12,520.00,549.00,517.00,544.65,208582000,544.65,765.23,717.89,397.89,24.72
2020-08-13,553.00,574.00,546.00,566.90,197002000,566.90,776.78,739.45,413.89,25.38
2020-08-14,575.00,590.00,567.00,579.91,186604500,579.91,786.45,758.23,423.12,25.82
2020-08-17,589.00,609.00,585.00,595.50,208582000,595.50,798.67,779.89,434.67,26.38
2020-08-18,591.00,608.00,584.00,590.60,170477500,590.60,807.23,798.45,431.23,26.48
2020-08-19,597.00,619.00,592.00,612.49,186604500,612.49,819.45,819.67,447.12,26.98
2020-08-20,625.00,653.00,620.00,650.57,227127500,650.57,835.67,844.56,475.12,27.88
2020-08-21,667.00,730.00,663.00,722.22,329473500,722.22,861.23,878.23,528.23,29.42
2020-08-24,746.00,779.00,740.00,775.22,308156500,775.22,894.56,918.67,566.89,31.22
2020-08-25,768.00,779.00,747.00,762.32,243127500,762.32,919.45,952.34,557.12,31.58
2020-08-26,782.00,809.00,776.00,807.12,227127500,807.12,949.23,990.23,590.12,32.68
2020-08-27,812.00,831.00,801.00,815.70,197002000,815.70,974.56,1024.56,596.45,33.22
2020-08-28,804.00,824.00,793.00,807.19,186604500,807.19,994.67,1053.45,590.34,33.42
2020-09-01,852.00,902.00,840.00,891.38,243127500,891.38,1029.45,1095.67,651.89,35.22
2020-09-02,910.00,928.00,881.00,909.68,208582000,909.68,1059.23,1132.34,665.12,36.12
2020-09-03,880.00,900.00,805.00,813.61,243127500,813.61,1072.45,1159.23,594.89,35.88
2020-09-04,809.00,834.00,771.00,807.00,278306000,807.00,1081.23,1182.67,590.12,35.72
2020-09-08,717.00,763.00,700.00,719.41,373003500,719.41,1069.45,1198.23,525.89,34.52
2020-09-09,758.00,806.00,743.00,800.03,318409500,800.03,1072.89,1219.67,584.67,34.88
2020-09-10,802.00,826.00,785.00,793.53,268437000,793.53,1071.23,1236.45,579.89,34.82
2020-09-11,771.00,802.00,755.00,766.25,268437000,766.25,1063.45,1249.23,560.12,34.42
2020-09-14,784.00,824.00,774.00,793.60,208582000,793.60,1062.89,1265.67,579.89,34.52
2020-09-15,843.00,873.00,831.00,869.92,243127500,869.92,1072.34,1287.89,636.12,35.32
2020-09-16,851.00,871.00,820.00,831.36,227127500,831.36,1074.56,1305.23,607.89,35.08
2020-09-17,818.00,840.00,774.00,780.26,278306000,780.26,1068.23,1318.23,570.12,34.52
2020-09-18,768.00,802.00,741.50,751.22,318409500,751.22,1053.67,1326.45,549.12,33.88
2020-09-21,714.00,760.00,689.00,703.07,373003500,703.07,1028.45,1329.23,513.89,32.72
2020-09-22,746.00,792.00,732.00,778.53,278306000,778.53,1017.89,1337.89,569.12,32.88
2020-09-23,790.00,813.00,762.00,767.99,243127500,767.99,1004.23,1343.45,561.23,32.62
2020-09-24,745.00,788.00,730.00,757.89,268437000,757.89,985.67,1346.23,554.12,32.22
2020-09-25,778.00,827.00,768.00,818.00,243127500,818.00,979.45,1353.45,597.89,32.52
2020-09-28,850.00,896.00,841.00,893.38,243127500,893.38,982.34,1365.23,653.12,33.42
2020-09-29,886.00,912.00,871.00,880.02,197002000,880.02,981.23,1373.45,643.89,33.52
2020-09-30,870.00,914.00,857.00,913.38,243127500,913.38,985.67,1385.67,668.12,33.92
2020-10-01,937.00,949.00,913.00,940.99,208582000,940.99,995.23,1401.23,688.89,34.52
2020-10-02,899.00,925.00,880.00,893.61,227127500,893.61,997.89,1413.45,653.45,34.42
2020-10-05,921.00,955.00,913.00,949.92,197002000,949.92,1007.89,1429.67,695.12,34.88
2020-10-06,899.00,933.00,885.00,896.19,227127500,896.19,1011.23,1442.34,655.89,34.72
2020-10-07,924.00,966.00,917.00,963.51,208582000,963.51,1021.45,1459.23,705.12,35.22
2020-10-08,980.00,1024.00,973.00,1020.48,243127500,1020.48,1038.89,1480.23,747.12,36.18
2020-10-09,1041.00,1073.00,1029.00,1066.97,243127500,1066.97,1060.45,1505.67,781.23,37.22
2020-10-12,1125.00,1167.00,1110.00,1159.97,278306000,1159.97,1093.67,1540.23,850.12,39.12
2020-10-13,1143.00,1179.00,1121.00,1146.99,227127500,1146.99,1119.45,1570.45,839.89,39.52
2020-10-14,1165.00,1199.00,1150.00,1188.00,227127500,1188.00,1149.23,1605.23,870.12,40.22
2020-10-15,1182.00,1213.00,1170.00,1203.00,208582000,1203.00,1176.67,1636.78,881.23,40.72
2020-10-16,1214.00,1245.00,1202.00,1234.00,227127500,1234.00,1207.89,1672.34,904.12,41.42
2020-10-19,1220.00,1251.00,1207.00,1218.00,197002000,1218.00,1234.56,1703.45,892.12,41.58
2020-10-20,1232.00,1268.00,1220.00,1257.00,208582000,1257.00,1265.23,1739.23,920.89,42.18
2020-10-21,1270.00,1306.00,1262.00,1293.00,227127500,1293.00,1298.89,1779.23,947.12,42.92
2020-10-22,1288.00,1319.00,1275.00,1280.00,208582000,1280.00,1326.45,1814.56,937.89,42.98
2020-10-23,1275.00,1305.00,1260.00,1268.00,197002000,1268.00,1349.23,1845.67,928.12,42.92
2020-10-26,1258.00,1288.00,1240.00,1254.00,208582000,1254.00,1367.89,1872.34,918.89,42.72
2020-10-27,1272.00,1310.00,1260.00,1298.00,227127500,1298.00,1391.23,1904.56,951.12,43.12
2020-10-28,1278.00,1308.00,1240.00,1254.00,278306000,1254.00,1407.89,1931.23,918.89,42.82
2020-10-29,1272.00,1314.00,1258.00,1306.00,227127500,1306.00,1429.45,1962.89,956.12,43.22
2020-10-30,1276.00,1298.00,1218.00,1229.00,278306000,1229.00,1444.23,1989.23,900.12,42.62
2020-11-02,1296.00,1334.00,1283.00,1327.00,227127500,1327.00,1465.23,2020.34,971.89,43.18
2020-11-03,1352.00,1395.00,1340.00,1388.00,227127500,1388.00,1491.23,2056.78,1017.12,44.12
2020-11-04,1410.00,1458.00,1398.00,1446.00,278306000,1446.00,1523.45,2099.45,1060.12,45.32
2020-11-05,1484.00,1533.00,1469.00,1520.00,278306000,1520.00,1560.89,2147.89,1114.89,46.72
2020-11-06,1527.00,1575.00,1512.00,1561.00,243127500,1561.00,1596.23,2193.45,1144.12,47.82
2020-11-09,1532.00,1578.00,1506.00,1540.00,268437000,1540.00,1626.45,2234.56,1129.12,47.92
2020-11-10,1505.00,1551.00,1483.00,1518.00,268437000,1518.00,1652.89,2271.23,1113.45,47.82
2020-11-11,1545.00,1600.00,1533.00,1591.00,243127500,1591.00,1685.67,2313.45,1166.12,48.52
2020-11-12,1585.00,1631.00,1568.00,1571.00,227127500,1571.00,1713.89,2351.23,1151.23,48.62
2020-11-13,1563.00,1606.00,1548.00,1578.00,208582000,1578.00,1739.45,2385.67,1156.89,48.78
2020-11-16,1610.00,1665.00,1598.00,1653.00,227127500,1653.00,1771.23,2426.78,1212.12,49.62
2020-11-17,1648.00,1693.00,1635.00,1642.00,208582000,1642.00,1798.89,2463.45,1204.12,49.72
2020-11-18,1630.00,1675.00,1618.00,1639.00,227127500,1639.00,1823.45,2496.78,1201.89,49.78
2020-11-19,1634.00,1677.00,1622.00,1648.00,208582000,1648.00,1846.67,2527.89,1208.12,49.88
2020-11-20,1620.00,1658.00,1582.00,1598.00,243127500,1598.00,1864.23,2554.56,1171.89,49.52
2020-11-23,1612.00,1655.00,1598.00,1645.00,208582000,1645.00,1886.45,2585.23,1206.12,49.72
2020-11-24,1658.00,1708.00,1645.00,1698.00,227127500,1698.00,1913.67,2621.45,1245.12,50.32
2020-11-25,1710.00,1754.00,1697.00,1743.00,227127500,1743.00,1943.45,2661.23,1278.12,51.08
2020-11-27,1756.00,1795.00,1743.00,1783.00,186604500,1783.00,1976.23,2705.23,1307.12,51.92
2020-11-30,1830.00,1910.00,1815.00,1901.00,308156500,1901.00,2020.45,2762.34,1394.12,53.42
2020-12-01,1950.00,2025.00,1935.00,2013.00,278306000,2013.00,2070.89,2826.78,1476.12,55.22
2020-12-02,2020.00,2085.00,2003.00,2055.00,243127500,2055.00,2117.23,2887.89,1507.12,56.42
2020-12-03,2065.00,2118.00,2048.00,2073.00,227127500,2073.00,2160.45,2945.67,1520.12,57.22
2020-12-04,2050.00,2098.00,2020.00,2041.00,243127500,2041.00,2197.89,2998.45,1496.12,57.32
2020-12-07,2070.00,2135.00,2058.00,2123.00,227127500,2123.00,2241.23,3056.78,1556.89,58.12
2020-12-08,2145.00,2215.00,2130.00,2203.00,243127500,2203.00,2287.89,3120.23,1616.12,59.22
2020-12-09,2200.00,2268.00,2175.00,2193.00,227127500,2193.00,2328.67,3178.67,1608.89,59.52
2020-12-10,2210.00,2285.00,2193.00,2273.00,243127500,2273.00,2375.23,3243.45,1667.12,60.42
2020-12-11,2280.00,2348.00,2263.00,2268.00,227127500,2268.00,2417.89,3303.23,1663.45,60.62
2020-12-14,2260.00,2325.00,2238.00,2253.00,227127500,2253.00,2455.67,3358.67,1652.12,60.62
2020-12-15,2280.00,2365.00,2263.00,2353.00,243127500,2353.00,2501.23,3421.23,1726.12,61.62
2020-12-16,2375.00,2448.00,2360.00,2433.00,243127500,2433.00,2549.45,3489.23,1785.12,62.82
2020-12-17,2455.00,2525.00,2440.00,2508.00,243127500,2508.00,2600.89,3562.34,1840.12,64.22
2020-12-18,2520.00,2585.00,2490.00,2503.00,278306000,2503.00,2647.89,3630.23,1836.89,64.52
2020-12-21,2510.00,2590.00,2495.00,2578.00,243127500,2578.00,2701.23,3704.56,1891.89,65.62
2020-12-22,2605.00,2695.00,2590.00,2688.00,278306000,2688.00,2761.23,3787.89,1972.12,67.22
2020-12-23,2700.00,2778.00,2685.00,2753.00,243127500,2753.00,2817.89,3867.23,2020.12,68.52
2020-12-24,2768.00,2838.00,2755.00,2823.00,227127500,2823.00,2876.45,3951.23,2071.89,69.92
2020-12-28,2880.00,2978.00,2865.00,2968.00,278306000,2968.00,2951.23,4050.23,2177.89,72.18
2020-12-29,2985.00,3068.00,2970.00,3043.00,268437000,3043.00,3022.89,4145.67,2233.45,74.12
2020-12-30,3040.00,3108.00,3020.00,3055.00,243127500,3055.00,3087.89,4235.23,2242.12,75.22
2020-12-31,3070.00,3133.00,3050.00,3090.00,243127500,3090.00,3150.45,4321.23,2267.89,76.52