Date,Open,High,Low,Close,Volume,CMF_20
2019-09-27 12:00:00 AM,297.83,297.9465,293.69,295.4,84781110,0.101462918915507
2019-09-30 12:00:00 AM,295.97,297.55,295.92,296.77,52562761,0.116739252647704
2019-10-01 12:00:00 AM,297.74,298.455,293,293.24,89900420,0.040124568303099
2019-10-02 12:00:00 AM,291.5,291.51,286.64,288.06,124523974,-0.030868971310452
2019-10-03 12:00:00 AM,287.81,290.45,284.82,290.42,85906799,0.024164528056182
2019-10-04 12:00:00 AM,291.14,294.63,290.82,294.35,66700681,0.065292656253434
2019-10-07 12:00:00 AM,293.47,295.26,292.77,293.08,60656561,0.033556819553751
2019-10-08 12:00:00 AM,291.04,291.85,288.49,288.53,101575470,-0.06984367837376
2019-10-09 12:00:00 AM,290.75,292.3,288.6559,291.27,65707329,-0.093714449761624
2019-10-10 12:00:00 AM,291.18,294.21,291,293.24,57255974,-0.072424883582483
2019-10-11 12:00:00 AM,296.27,298.74,296.1448,296.28,101228577,-0.111880440209373
2019-10-14 12:00:00 AM,295.93,296.67,295.57,295.95,40546668,-0.115393682421806
2019-10-15 12:00:00 AM,297.1,299.7,296.97,298.88,47832356,-0.12633748545401
2019-10-16 12:00:00 AM,298.37,299.16,297.92,298.4,50563596,-0.182072586229871
2019-10-17 12:00:00 AM,299.68,300.24,298.515,299.28,46784885,-0.156554503690822
2019-10-18 12:00:00 AM,298.69,299.395,296.99,297.97,64338028,-0.136560370476833
2019-10-21 12:00:00 AM,299.42,300.21,298.935,299.99,39460901,-0.121936492028043
2019-10-22 12:00:00 AM,300.58,300.9,298.91,299.01,49126038,-0.117339874192467
2019-10-23 12:00:00 AM,298.73,299.94,298.495,299.88,34991829,-0.137609806338593
2019-10-24 12:00:00 AM,300.91,301.07,299.4601,300.37,35857459,-0.149363954993933
2019-10-25 12:00:00 AM,299.74,302.2,299.6806,301.6,45205412,-0.122058926930384
2019-10-28 12:00:00 AM,302.94,303.85,302.91,303.3,42146965,-0.130618875682761
2019-10-29 12:00:00 AM,303,304.23,302.86,303.21,44284921,-0.085483771774729
2019-10-30 12:00:00 AM,303.43,304.55,301.99,304.14,49643928,-0.015341607421492
2019-10-31 12:00:00 AM,304.13,304.13,301.73,303.33,69053791,-0.071257200939535
2019-11-01 12:00:00 AM,304.92,306.19,304.74,306.14,71141515,-0.062616857623033
2019-11-04 12:00:00 AM,307.85,308,306.96,307.37,60606916,-0.033324833101153
2019-11-05 12:00:00 AM,307.59,307.9195,306.71,307.03,43033885,0.039344763926092
2019-11-06 12:00:00 AM,307.03,307.4,306.06,307.1,46487108,0.037291118025009
2019-11-07 12:00:00 AM,308.57,309.65,307.66,308.18,54272274,-0.009448178212592
2019-11-08 12:00:00 AM,307.8,309.0036,307.03,308.94,49068797,0.128796701292715
2019-11-11 12:00:00 AM,307.42,308.54,307.27,308.35,35934909,0.167894403728229
2019-11-12 12:00:00 AM,308.75,309.99,308.15,309,46484624,0.144993251847985
2019-11-13 12:00:00 AM,307.91,309.54,307.66,309.1,54459018,0.185527677655354
2019-11-14 12:00:00 AM,308.79,309.64,308.09,309.55,52001874,0.236442792274619
2019-11-15 12:00:00 AM,311.02,311.84,310.26,311.79,62706192,0.308481435971894
2019-11-18 12:00:00 AM,311.53,312.28,311.03,312.02,49327980,0.308401812557023
2019-11-19 12:00:00 AM,312.68,312.69,311.22,311.93,67927818,0.343961098362882
2019-11-20 12:00:00 AM,311.28,311.85,309.06,310.77,79696276,0.316145152266736
2019-11-21 12:00:00 AM,310.89,311.01,309.39,310.27,54664690,0.310675750950586
2019-11-22 12:00:00 AM,311.09,311.24,309.85,310.96,44850228,0.313661034351455
2019-11-25 12:00:00 AM,311.98,313.37,311.98,313.37,48762676,0.363330039194785
2019-11-26 12:00:00 AM,313.41,314.28,313.06,314.08,37727953,0.409160119921728
2019-11-27 12:00:00 AM,314.61,315.48,314.37,315.48,44793179,0.421308800295305
2019-11-29 12:00:00 AM,314.86,315.13,314.06,314.31,36592740,0.393597117325667
2019-12-02 12:00:00 AM,314.59,314.66,311.17,311.64,76110027,0.275184693920258
2019-12-03 12:00:00 AM,308.65,309.64,307.13,309.55,75172709,0.349324968058501
2019-12-04 12:00:00 AM,310.7,312.12,310.32,311.46,49190402,0.378614636703184
2019-12-05 12:00:00 AM,312.23,312.25,310.58,312.02,40781669,0.384306691781756
2019-12-06 12:00:00 AM,314.12,315.31,314.11,314.87,48956767,0.423167939098266
2019-12-09 12:00:00 AM,314.44,315.18,313.8,313.88,34904315,0.355188468112463
2019-12-10 12:00:00 AM,313.82,314.55,312.81,313.53,53109165,0.316973758289444
2019-12-11 12:00:00 AM,314.03,314.7,313.4393,314.42,53521450,0.346125153092983
2019-12-12 12:00:00 AM,314.43,317.99,314.17,317.13,96585802,0.354747460522139
2019-12-13 12:00:00 AM,316.87,318.67,316.02,317.32,81546487,0.30374826856071
2019-12-16 12:00:00 AM,319.22,320.15,317.2542,319.5,82836128,0.287151834003134
2019-12-17 12:00:00 AM,319.92,320.25,319.48,319.57,61131769,0.219532022021917
2019-12-18 12:00:00 AM,320,320.25,319.53,319.59,48199955,0.190357660962522
2019-12-19 12:00:00 AM,319.8,320.98,319.5246,320.9,85388424,0.239647951194195
2019-12-20 12:00:00 AM,320.46,321.9742,319.3873,320.73,149338215,0.222260073344695
2019-12-23 12:00:00 AM,321.59,321.65,321.06,321.22,53015641,0.180231956284472
2019-12-24 12:00:00 AM,321.47,321.52,320.9,321.23,20270007,0.145802587198574
2019-12-26 12:00:00 AM,321.65,322.95,321.64,322.94,31024188,0.150849610897894
2019-12-27 12:00:00 AM,323.74,323.8,322.28,322.86,42554820,0.106157818216781
2019-12-30 12:00:00 AM,322.95,323.1,320.55,321.08,49782730,0.097243078522149
2019-12-31 12:00:00 AM,320.53,322.13,320.15,321.86,57106998,0.178756019426095
2020-01-02 12:00:00 AM,323.54,324.89,322.53,324.87,59253833,0.171508025486788
2020-01-03 12:00:00 AM,321.16,323.64,321.1,322.41,77783566,0.158818249626562
2020-01-06 12:00:00 AM,320.49,323.73,320.36,323.64,55761948,0.175609566824186
2020-01-07 12:00:00 AM,323.02,323.54,322.24,322.73,42854811,0.15737898843113
2020-01-08 12:00:00 AM,322.94,325.78,322.67,324.45,68434153,0.185329040623397
2020-01-09 12:00:00 AM,326.16,326.73,325.52,326.65,48569601,0.226551860606209
2020-01-10 12:00:00 AM,327.2899,327.46,325.2,325.71,53057389,0.180088032311782
2020-01-13 12:00:00 AM,326.39,327.96,325.92,327.95,47262010,0.182214787469304
2020-01-14 12:00:00 AM,327.47,328.62,326.844,327.45,63036384,0.1695906074645
2020-01-15 12:00:00 AM,327.35,329.02,327.26,328.19,72056598,0.136091012156513
2020-01-16 12:00:00 AM,329.7,330.92,329.45,330.92,54050328,0.222496794229619
2020-01-17 12:00:00 AM,331.7,332.18,330.8539,331.95,95846017,0.297644157538353
2020-01-21 12:00:00 AM,330.9,332.18,330.82,331.3,77742415,0.218393494842357
2020-01-22 12:00:00 AM,332.24,332.95,331.17,331.34,48914899,0.197536442372413
2020-01-23 12:00:00 AM,330.63,332.1682,329.41,331.72,52004140,0.250844164413877
2020-01-24 12:00:00 AM,332.44,332.53,327.36,328.77,87578442,0.201885555486425
2020-01-27 12:00:00 AM,323.03,325.12,322.66,323.5,84062463,0.147016519074486
2020-01-28 12:00:00 AM,325.06,327.85,323.6038,326.89,63833953,0.180313462139402
2020-01-29 12:00:00 AM,328.38,328.63,326.4,326.62,54040889,0.168394068766126
2020-01-30 12:00:00 AM,324.36,327.91,323.54,327.68,75491844,0.186275182101096
2020-01-31 12:00:00 AM,327,327.17,320.73,321.73,113845576,0.076332501826993
2020-02-03 12:00:00 AM,323.35,326.16,323.22,324.12,69242293,0.05475590280874
2020-02-04 12:00:00 AM,328.07,330.01,327.72,329.06,62573190,0.022908743414512
2020-02-05 12:00:00 AM,332.27,333.09,330.67,332.86,65951146,0.069634612053861
2020-02-06 12:00:00 AM,333.91,334.19,332.8,333.98,50359688,0.089417569130272
2020-02-07 12:00:00 AM,332.82,333.9941,331.6,332.2,64139443,0.033679477368277
2020-02-10 12:00:00 AM,331.23,334.75,331.19,334.68,42070006,0.085682052335954
2020-02-11 12:00:00 AM,336.16,337.02,334.684,335.26,54864533,0.0300055921384
2020-02-12 12:00:00 AM,336.83,337.65,336.43,337.42,43992662,0.066020010846215
2020-02-13 12:00:00 AM,335.8621,338.12,335.56,337.06,54501922,0.07091114022732
2020-02-14 12:00:00 AM,337.51,337.73,336.2,337.6,64582210,0.070013685082478
2020-02-18 12:00:00 AM,336.51,337.6677,335.21,336.73,57342526,0.034029166777754
2020-02-19 12:00:00 AM,337.79,339.08,337.48,338.34,48814692,0.055894340749775
2020-02-20 12:00:00 AM,337.7423,338.64,333.6817,336.95,74163362,0.104020414601186
2020-02-21 12:00:00 AM,335.47,335.81,332.58,333.48,113788208,0.035700434923054
2020-02-24 12:00:00 AM,323.14,325.85,321.24,322.42,161088409,0.006492816054931
2020-02-25 12:00:00 AM,323.94,324.61,311.69,312.65,218913168,-0.096881809505168
2020-02-26 12:00:00 AM,314.18,318.11,310.7,311.5,194773819,-0.200768902790467
2020-02-27 12:00:00 AM,305.46,311.5637,297.51,297.51,284353460,-0.302466438244851
2020-02-28 12:00:00 AM,288.7,297.892,285.54,296.26,385764020,-0.163090872274955
2020-03-02 12:00:00 AM,298.21,309.16,294.46,309.09,238703625,-0.020416069736493
2020-03-03 12:00:00 AM,309.5,313.84,297.57,300.24,300139150,-0.086311051749614
2020-03-04 12:00:00 AM,306.12,313.1,303.33,312.86,176613448,-0.024297030021949
2020-03-05 12:00:00 AM,304.98,308.47,300.01,302.46,186366809,-0.070086637868782
2020-03-06 12:00:00 AM,293.15,298.78,290.23,297.46,228667168,-0.024852432692149
2020-03-09 12:00:00 AM,275.3,284.19,273.45,274.23,309417350,-0.094748437444004
2020-03-10 12:00:00 AM,284.64,288.52,273.5,288.42,276444060,-0.021459504516785
2020-03-11 12:00:00 AM,280.7,281.94,270.88,274.36,256416563,-0.038581771983007
2020-03-12 12:00:00 AM,256,266.66,247.68,248.11,392220670,-0.135129527809987
2020-03-13 12:00:00 AM,263.09,271.4754,248.5237,269.32,329566100,-0.066386145095498
2020-03-16 12:00:00 AM,241.18,256.9,237.36,239.85,297240030,-0.123693306457466
2020-03-17 12:00:00 AM,245.04,256.17,237.07,252.8,262070471,-0.085402188265652
2020-03-18 12:00:00 AM,236.25,248.37,228.02,240,327597130,-0.06979448613003
2020-03-19 12:00:00 AM,239.25,247.38,232.22,240.51,289322040,-0.066254988155308
2020-03-20 12:00:00 AM,242.53,244.47,228.5,228.8,347158790,-0.115364476026607
2020-03-23 12:00:00 AM,228.19,229.6833,218.26,222.95,326025170,-0.108375274961681
2020-03-24 12:00:00 AM,234.42,244.1,233.8,243.15,235494475,-0.041010274990023
2020-03-25 12:00:00 AM,244.87,256.35,239.75,246.79,299430255,-0.0216062922892
2020-03-26 12:00:00 AM,249.52,262.8,249.05,261.2,257632816,0.062529734990754
2020-03-27 12:00:00 AM,253.27,260.81,251.05,253.42,224341217,-0.007445189152364
2020-03-30 12:00:00 AM,255.7,262.43,253.53,261.65,170961866,-0.024910490015397
2020-03-31 12:00:00 AM,260.56,263.33,256.22,257.75,194881060,-0.008577530710815
2020-04-01 12:00:00 AM,247.98,257.6591,243.9,246.15,189554623,-0.063270270301113
2020-04-02 12:00:00 AM,245.19,252.68,244.59,251.83,177660430,-0.022803570140845
2020-04-03 12:00:00 AM,250.76,253.32,245.22,248.19,135561171,-0.059854730275437
2020-04-06 12:00:00 AM,257.84,267,248.1698,264.86,188061238,0.017888461347821
2020-04-07 12:00:00 AM,274.21,275.03,264.89,265.13,201427189,-0.072910576196774
2020-04-08 12:00:00 AM,267.96,276,265.2542,274.03,153774487,-0.03591771876302
2020-04-09 12:00:00 AM,277.58,281.2,275.47,278.2,190282705,0.038743855808232
2020-04-13 12:00:00 AM,277.14,277.51,271.41,275.66,115139268,-0.007956912540422
2020-04-14 12:00:00 AM,280.98,284.9,275.5106,283.79,134143350,0.065024114062795
2020-04-15 12:00:00 AM,277.57,279.26,275.46,277.76,121775006,0.033523026207376
2020-04-16 12:00:00 AM,279.15,280.03,275.76,279.1,131798325,0.039114224179174
2020-04-17 12:00:00 AM,285.38,287.3,282.4,286.64,146684784,0.060842626241464
2020-04-20 12:00:00 AM,282.61,286.7912,281.35,281.59,100224647,0.130603637059174
2020-04-21 12:00:00 AM,276.73,278.04,272.02,273.04,126385698,0.130841920087818
2020-04-22 12:00:00 AM,278.35,281,276.91,279.1,93524584,0.081085096480051
2020-04-23 12:00:00 AM,280.49,283.94,278.75,279.08,104709693,0.071539690088647
2020-04-24 12:00:00 AM,280.73,283.7,278.5,282.97,85165953,0.029985754134856
2020-04-27 12:00:00 AM,285.12,288.27,284.62,287.05,77896608,0.08126145439484
2020-04-28 12:00:00 AM,291.02,291.4,285.4,285.73,105283871,-0.001422926414607
2020-04-29 12:00:00 AM,291.53,294.88,290.41,293.21,118745579,0.05081162106697
2020-04-30 12:00:00 AM,291.71,293.3239,288.59,290.48,122901701,0.091167091842859
2020-05-01 12:00:00 AM,285.31,290.6572,281.52,282.79,125180028,0.003553950885294
2020-05-04 12:00:00 AM,280.74,283.9,279.13,283.57,80873213,0.045561930221432
2020-05-05 12:00:00 AM,286.64,289.25,283.7134,286.19,79569938,-0.016022883822339
2020-05-06 12:00:00 AM,288.04,288.46,283.78,284.25,73632628,0.041240665826284
2020-05-07 12:00:00 AM,287.75,289.78,287.13,287.68,75250412,-0.021302485445589
2020-05-08 12:00:00 AM,291.09,292.95,289.86,292.44,76622128,0.006315806097393
2020-05-11 12:00:00 AM,290.34,294,289.88,292.5,79514231,-0.005073278995915
2020-05-12 12:00:00 AM,293.79,294.24,286.52,286.67,95870786,-0.101415473527502
2020-05-13 12:00:00 AM,286.06,287.19,278.965,281.6,144721099,-0.13824683542759
2020-05-14 12:00:00 AM,278.95,285.11,276.37,284.97,121977890,-0.117445535686743
2020-05-15 12:00:00 AM,282.37,286.33,281.34,286.28,111146276,-0.118658344012093
2020-05-18 12:00:00 AM,293.05,296.75,292.7,295,120320229,-0.064130564447391
2020-05-19 12:00:00 AM,294.35,296.205,291.95,291.97,95189316,-0.070537593043885
2020-05-20 12:00:00 AM,295.82,297.87,295.57,296.93,85861691,-0.066241946212954
2020-05-21 12:00:00 AM,296.79,297.67,293.6886,294.88,78293925,-0.036453148815428
2020-05-22 12:00:00 AM,294.57,295.63,293.22,295.44,63958200,-0.040671649215954
2020-05-26 12:00:00 AM,301.93,302.19,298.69,299.08,88951442,-0.089286979403634
2020-05-27 12:00:00 AM,302.12,303.57,296.87,303.53,104817449,0.012198604511478
2020-05-28 12:00:00 AM,304.65,306.84,302.24,302.97,90767807,-0.035642622628572
2020-05-29 12:00:00 AM,302.46,304.96,299.47,304.32,119265702,0.02508303051682
2020-06-01 12:00:00 AM,303.62,306.205,303.06,305.55,56779836,0.093016073385456
2020-06-02 12:00:00 AM,306.55,308.13,305.1,308.08,74267162,0.094511823316611
2020-06-03 12:00:00 AM,310.24,313.22,309.94,312.18,92567574,0.116688652331164
2020-06-04 12:00:00 AM,311.11,313,309.08,311.36,75794363,0.155008254247463
2020-06-05 12:00:00 AM,317.23,321.275,317.16,319.34,150524674,0.176442452495045
2020-06-08 12:00:00 AM,320.22,323.41,319.63,323.2,73641217,0.184058707031193
2020-06-09 12:00:00 AM,320.3,323.2849,319.36,320.79,77479228,0.16207210950577
2020-06-10 12:00:00 AM,321.42,322.39,318.2209,319,95000766,0.179139484112472
2020-06-11 12:00:00 AM,311.46,312.15,300.01,300.61,209243560,0.10454919333815
2020-06-12 12:00:00 AM,308.24,309.08,298.6,304.21,194678879,0.050178597459014
2020-06-15 12:00:00 AM,298.02,308.28,296.74,307.05,135782724,0.048586127100983
2020-06-16 12:00:00 AM,315.48,315.64,307.67,312.96,137627502,0.061863632522086
2020-06-17 12:00:00 AM,314.07,314.39,310.86,311.66,83398944,0.085527193130681
2020-06-18 12:00:00 AM,310.005,312.3,309.51,311.78,80828658,0.102540614362876
2020-06-19 12:00:00 AM,314.17,314.38,306.53,308.64,135549624,0.085204373272522
2020-06-22 12:00:00 AM,307.99,311.05,306.75,310.62,74649389,0.087498030426295
2020-06-23 12:00:00 AM,313.49,314.5,311.6101,312.05,68471246,0.098428381194885
2020-06-24 12:00:00 AM,309.84,310.51,302.1,304.09,132813492,0.016783769196391
2020-06-25 12:00:00 AM,303.47,307.64,301.28,307.35,89467968,0.083188204889017
2020-06-26 12:00:00 AM,306.16,306.39,299.42,300.05,127961017,-0.007745779067094
2020-06-29 12:00:00 AM,301.41,304.61,298.93,304.46,79773260,0.011714590240321
2020-06-30 12:00:00 AM,303.99,310.2,303.82,308.36,113394772,0.000817368250859
2020-07-01 12:00:00 AM,309.57,311.89,309.07,310.52,72396542,-0.013579831249518
2020-07-02 12:00:00 AM,314.24,315.7,311.51,312.23,69344217,-0.039907609317338
2020-07-06 12:00:00 AM,316.37,317.68,315.56,317.05,61713828,-0.033978900706699
2020-07-07 12:00:00 AM,315.38,317.52,313.37,313.78,82909963,-0.096015445266383
2020-07-08 12:00:00 AM,314.61,316.3,312.7,316.18,54638596,-0.062760033504306
2020-07-09 12:00:00 AM,316.84,317.1,310.68,314.38,83354158,-0.028522861983517
2020-07-10 12:00:00 AM,314.31,317.88,312.76,317.59,57550365,0.092979046262854
2020-07-13 12:00:00 AM,320.13,322.71,314.13,314.84,102997484,0.04355257588827
2020-07-14 12:00:00 AM,313.3,319.76,312,318.92,93656951,0.026008968517732
2020-07-15 12:00:00 AM,322.41,323.04,319.265,321.85,87196524,0.01942472509847
2020-07-16 12:00:00 AM,319.79,321.28,319.09,320.79,54622520,0.063721527997236
2020-07-17 12:00:00 AM,321.88,322.57,319.735,321.72,62774911,0.049403012776951
2020-07-20 12:00:00 AM,321.43,325.13,320.62,324.32,56308749,0.112550890385741
2020-07-21 12:00:00 AM,326.45,326.93,323.94,325.01,57498967,0.066471217269233
2020-07-22 12:00:00 AM,324.62,327.2,324.5,326.86,57792915,0.123770197818835
2020-07-23 12:00:00 AM,326.47,327.23,321.48,322.96,75737989,0.149904189143265
2020-07-24 12:00:00 AM,320.95,321.99,319.246,320.88,73766597,0.107378277635958
2020-07-27 12:00:00 AM,321.63,323.41,320.775,323.22,48292970,0.214391938020084
2020-07-28 12:00:00 AM,322.43,323.64,320.85,321.17,57494979,0.133538903683879
2020-07-29 12:00:00 AM,322.12,325.73,322.075,325.12,48454159,0.128359963972607
2020-07-30 12:00:00 AM,321.9,324.41,319.64,323.96,61861714,0.165073090404892
2020-07-31 12:00:00 AM,325.9,326.63,321.33,326.52,85210755,0.256408825303431
2020-08-03 12:00:00 AM,328.32,329.62,327.73,328.79,53077948,0.244335827065056
2020-08-04 12:00:00 AM,327.86,330.06,327.86,330.06,41917893,0.334474948824337
2020-08-05 12:00:00 AM,331.47,332.39,331.18,332.11,42866354,0.316024028468933
2020-08-06 12:00:00 AM,331.4799,334.46,331.13,334.33,43679447,0.347766681252851
2020-08-07 12:00:00 AM,333.28,334.88,332.3,334.57,57308270,0.341897236711957
2020-08-10 12:00:00 AM,335.06,335.77,332.955,335.57,44282089,0.461531207124607
2020-08-11 12:00:00 AM,336.85,337.54,332.01,332.8,69600882,0.366601507824282
2020-08-12 12:00:00 AM,335.44,338.28,332.8377,337.44,53826128,0.381624258224091
2020-08-13 12:00:00 AM,336.61,338.2514,335.83,336.83,41816146,0.352892309056163
2020-08-14 12:00:00 AM,336.41,337.42,335.62,336.84,47260390,0.350340147495549
2020-08-17 12:00:00 AM,337.94,338.34,336.8517,337.91,35480974,0.337756513515973
2020-08-18 12:00:00 AM,338.34,339.1,336.61,338.64,38733908,0.381435793365019
2020-08-19 12:00:00 AM,339.05,339.61,336.62,337.23,68054244,0.301123422854845
2020-08-20 12:00:00 AM,335.36,338.8,335.22,338.28,42207826,0.373899107081965
2020-08-21 12:00:00 AM,337.92,339.72,337.55,339.48,55106628,0.408444500894128
2020-08-24 12:00:00 AM,342.12,343,339.4504,342.92,48588662,0.413217910120533
2020-08-25 12:00:00 AM,343.53,344.21,342.27,344.12,38463381,0.498760419277583
2020-08-26 12:00:00 AM,344.76,347.86,344.17,347.57,50790237,0.50793679009127
2020-08-27 12:00:00 AM,348.51,349.9,346.53,348.33,58034142,0.464362583632765
2020-08-28 12:00:00 AM,349.44,350.72,348.15,350.58,48588940,0.442546681620021
2020-08-31 12:00:00 AM,350.35,351.3,349.06,349.31,66099183,0.37851297548881
2020-09-01 12:00:00 AM,350.21,352.71,349.24,352.6,54999325,0.383129211953384
2020-09-02 12:00:00 AM,354.67,358.75,353.43,357.7,69540035,0.391694354802331
2020-09-03 12:00:00 AM,355.87,356.38,342.59,345.39,148011129,0.242995049929745
2020-09-04 12:00:00 AM,346.13,347.83,334.87,342.57,139156281,0.212447895591884
2020-09-08 12:00:00 AM,336.71,342.64,332.88,333.21,114465322,0.088594728885988
2020-09-09 12:00:00 AM,337.55,342.46,336.61,339.79,91462290,0.13113106558337
2020-09-10 12:00:00 AM,341.82,342.53,332.85,333.89,90569548,0.047166018677641
2020-09-11 12:00:00 AM,335.82,336.97,331,334.06,84680194,0.052476587946632
2020-09-14 12:00:00 AM,337.49,340.38,334.2208,338.46,65605686,0.057401153768896
2020-09-15 12:00:00 AM,341.12,342.02,338.4683,340.17,52920862,0.04464631511894
2020-09-16 12:00:00 AM,341.51,343.06,338.52,338.82,82211256,-0.021843206451497
2020-09-17 12:00:00 AM,333.56,337.6996,332.991,335.84,91523339,0.018364029498213
2020-09-18 12:00:00 AM,335.37,335.49,327.97,330.65,105877942,-0.021160314230225
2020-09-21 12:00:00 AM,325.7,327.13,321.73,326.97,99450829,0.011055424260041
2020-09-22 12:00:00 AM,328.57,330.9,325.86,330.3,63612107,0.012232218808755
2020-09-23 12:00:00 AM,330.9,331.2,322.1,322.64,93112240,-0.058171731975513
2020-09-24 12:00:00 AM,321.22,326.797,319.8,323.5,76681332,-0.07991181694192
2020-09-25 12:00:00 AM,322.58,329.58,321.64,328.73,71069426,-0.048949730832656
2020-09-28 12:00:00 AM,333.22,334.96,332.15,334.19,64584614,-0.056670220882713
2020-09-29 12:00:00 AM,333.97,334.77,331.6209,332.37,51531594,-0.042933649728329
2020-09-30 12:00:00 AM,333.09,338.29,332.88,334.89,104081136,-0.086195264499149
2020-10-01 12:00:00 AM,337.69,338.74,335.01,337.04,88698745,-0.104512120285571
2020-10-02 12:00:00 AM,331.7,337.0126,331.19,333.84,89431112,-0.061648819348872
2020-10-05 12:00:00 AM,336.06,339.96,336.01,339.76,45713108,-0.056041867984809
2020-10-06 12:00:00 AM,339.91,342.17,334.38,334.93,90128883,-0.038599675715159
2020-10-07 12:00:00 AM,338.12,341.63,338.09,340.76,56999597,-0.026053186706925
2020-10-08 12:00:00 AM,342.85,343.85,341.86,343.78,45242476,0.047469788771256
2020-10-09 12:00:00 AM,345.56,347.35,344.89,346.85,59528606,0.070431184564225
2020-10-12 12:00:00 AM,349.59,354.02,349.06,352.43,80388533,0.072483431644151
2020-10-13 12:00:00 AM,352.28,352.4651,349.09,350.13,73255513,0.054628378066156
2020-10-14 12:00:00 AM,350.75,351.93,347.14,347.93,57958749,0.077049380734238
2020-10-15 12:00:00 AM,343.71,348.02,343.13,347.5,60357659,0.097818561423823
2020-10-16 12:00:00 AM,348.96,350.75,347.1,347.29,89501868,0.064855237776124
2020-10-19 12:00:00 AM,348.65,349.33,341.04,342.01,68425614,-0.03579348663173
2020-10-20 12:00:00 AM,343.46,346.88,342.64,343.38,60051880,-0.097251082184503
2020-10-21 12:00:00 AM,343.33,348.6847,342.4,342.73,63574979,-0.08129745308831
2020-10-22 12:00:00 AM,342.96,345.24,340.65,344.61,55399292,-0.056554127021353
2020-10-23 12:00:00 AM,345.93,345.99,343.13,345.78,49143511,-0.067755343953542
2020-10-26 12:00:00 AM,342.13,342.98,335.62,339.39,91473002,-0.085954200795727
2020-10-27 12:00:00 AM,339.76,340.12,337.99,338.22,65994108,-0.102784093838538
2020-10-28 12:00:00 AM,332.1,332.84,326.13,326.66,127094307,-0.157713455637955
2020-10-29 12:00:00 AM,326.91,333.395,325.09,329.98,90596689,-0.151698843248695
2020-10-30 12:00:00 AM,328.28,329.69,322.6,326.54,120448685,-0.133678132367382
2020-11-02 12:00:00 AM,330.2,332.36,327.24,330.2,86068299,-0.148588747382156
2020-11-03 12:00:00 AM,333.69,338.25,330.2935,336.03,93294192,-0.068908898116946
2020-11-04 12:00:00 AM,340.86,347.94,339.59,343.54,126959700,-0.088722900371873
2020-11-05 12:00:00 AM,349.24,352.19,348.86,350.24,82039749,-0.121714380226285
2020-11-06 12:00:00 AM,349.93,351.51,347.65,350.16,74972973,-0.12846728735735
2020-11-09 12:00:00 AM,363.97,364.38,354.06,354.56,172304203,-0.229495727022154
2020-11-10 12:00:00 AM,353.49,355.18,350.51,354.04,85552022,-0.186087157303557
2020-11-11 12:00:00 AM,356.4,357.56,355.06,356.67,58649048,-0.153646158609706
2020-11-12 12:00:00 AM,355.58,356.7182,351.26,353.21,68118563,-0.191673702704326
2020-11-13 12:00:00 AM,355.27,358.9,354.71,358.1,62959429,-0.124729504050949
2020-11-16 12:00:00 AM,360.98,362.78,359.59,362.57,74541138,-0.055749789572226
2020-11-17 12:00:00 AM,359.97,361.92,358.34,360.62,66111009,-0.022212934192146
2020-11-18 12:00:00 AM,360.91,361.5,356.24,356.28,70591299,-0.029449306470647
2020-11-19 12:00:00 AM,355.6,358.18,354.15,357.78,59940947,-0.024825805995395
2020-11-20 12:00:00 AM,357.5,357.72,355.25,355.33,70411890,-0.086177055457969
2020-11-23 12:00:00 AM,357.28,358.82,354.865,357.46,63230608,-0.077412706258669
2020-11-24 12:00:00 AM,360.21,363.81,359.29,363.22,62415877,-0.020554179333853
2020-11-25 12:00:00 AM,363.13,363.16,361.48,362.66,45330890,0.055115222725381
2020-11-27 12:00:00 AM,363.84,364.18,362.58,363.67,28514072,0.053632017619425
2020-11-30 12:00:00 AM,362.83,363.12,359.17,362.06,83872709,0.071470788519949
2020-12-01 12:00:00 AM,365.57,367.68,364.93,366.02,74504969,0.053059519037133
2020-12-02 12:00:00 AM,364.82,366.96,364.2,366.79,45927000,0.05410882789503
2020-12-03 12:00:00 AM,366.68,368.19,365.5,366.69,62869773,0.056276531727402