BCAStock_Year1.csv

Date,Close,High,Low,Open,Volume,Target,SMA_5,SMA_10,EMA_5,EMA_10,RSI
2024-01-19,9082.0595703125,9223.598161018668,9058.469805194805,9223.598161018668,63176500,9082.0595703125,9148.1115234375,9105.65,9120.702464828652,9093.62258888109,62.499935315942814
2024-01-22,9082.0595703125,9105.649335430195,8987.700509841721,9058.469805194805,52868300,9058.470703125,9129.2396484375,9110.36787109375,9107.821499989936,9091.520221868619,62.499935315942814
2024-01-23,9058.470703125,9058.470703125,8916.932098388672,8916.932098388672,92348600,8987.701171875,9110.3677734375,9108.008984375,9091.371234368291,9085.511218460688,66.66680465975045
2024-01-24,8987.701171875,9058.470472440946,8940.52163816437,9058.470472440946,84906000,8964.111328125,9067.90625,9105.65,9056.814546870528,9067.727573626926,53.57139160891891
2024-01-25,8964.111328125,9034.880628083882,8916.931794819078,8916.931794819078,63212700,8822.572265625,9034.88046875,9098.573046875,9025.913473955352,9048.888256262939,43.999940386889094
2024-01-26,8822.572265625,8916.931327289438,8775.39273479278,8869.75179645722,78977300,9011.291015625,8982.9830078125,9065.547265625,8958.133071178569,9007.739894328768,35.48375465726534
2024-01-29,9011.291015625,9011.291015625,8846.16264622873,8869.75241328534,73452800,9105.6494140625,8968.829296875,9049.03447265625,8975.852385994047,9008.385552746264,45.945979209346504
2024-01-30,9105.6494140625,9105.6494140625,8940.521056812662,8964.110822134067,73136400,9011.291015625,8978.2650390625,9044.31640625,9019.118062016865,9026.069891167397,55.263132092779024
2024-01-31,9011.291015625,9152.82961796466,9011.291015625,9152.82961796466,102581200,9152.830078125,8982.9830078125,9025.44462890625,9016.50904655291,9023.38282288696,48.7804804168055
2024-02-01,9152.830078125,9176.41984636759,9034.88123691205,9105.65054163982,104208700,9152.830078125,9020.7267578125,9027.80361328125,9061.949390410275,9046.918687475694,50.0
2024-02-02,9152.830078125,9247.189151095361,9082.06077339723,9223.59938285277,99324000,9034.880859375,9086.7783203125,9034.8806640625,9092.242952981851,9066.175303957385,48.78053213326858
2024-02-05,9034.880859375,9129.239928402416,8987.701324861293,9129.239928402416,57983300,9082.0595703125,9091.4962890625,9030.16279296875,9073.122255112901,9060.485404942405,44.444424001118655
2024-02-06,9082.0595703125,9200.008395900973,9082.0595703125,9200.008395900973,87651000,9152.830078125,9086.7783203125,9032.5216796875,9076.101360179435,9064.40798046424,44.444424001118655
2024-02-07,9152.830078125,9176.41984636759,9105.65054163982,9152.830078125,92953500,9247.1884765625,9115.0861328125,9049.0345703125,9101.677599494624,9080.484725493468,51.111113155439924
2024-02-12,9247.1884765625,9247.1884765625,9152.829410475128,9200.008943518813,87949400,9176.4189453125,9133.9578125,9077.34228515625,9150.181225183916,9110.79449841511,57.446834747315314
2024-02-13,9176.4189453125,9247.18824309126,9152.829179386246,9200.008711238754,66072400,9294.3681640625,9138.6755859375,9112.726953125,9158.927131893444,9122.726216032817,54.00001324727023
2024-02-15,9294.3681640625,9412.31699863182,9294.3681640625,9388.727231717956,164748900,9388.7275390625,9190.573046875,9141.03466796875,9204.074142616464,9153.933842947305,59.25924222317794
2024-02-16,9388.7275390625,9435.907074434674,9317.958236004239,9412.317306748586,142277200,9317.9580078125,9251.906640625,9169.34248046875,9265.625274765143,9196.62360587734,65.45454271750904
2024-02-19,9317.9580078125,9412.317076246045,9270.778473595728,9341.547774920886,53341300,9459.49609375,9284.9322265625,9200.0091796875,9283.069519114262,9218.684406229186,63.157887091842554
2024-02-20,9459.49609375,9459.49609375,9294.367733011222,9294.367733011222,63997700,9412.3173828125,9327.39375,9230.67578125,9341.878377326175,9262.468349414788,73.68420670381323
2024-02-21,9412.3173828125,9435.907150689223,9294.368543428885,9388.727614935777,75371600,9317.9580078125,9374.5734375,9256.62451171875,9365.358045821617,9289.713628214371,66.66669372401986
2024-02-22,9317.9580078125,9412.317076246045,9317.9580078125,9412.317076246045,66913000,9270.7783203125,9379.29140625,9284.9322265625,9349.558033151912,9294.848969959485,58.823558060703654
2024-02-23,9270.7783203125,9365.13738718591,9247.188553594147,9341.547620467558,55192300,9247.1884765625,9355.7015625,9303.8041015625,9323.29812887211,9290.472488205487,61.224476002436546
2024-02-26,9247.1884765625,9317.957776128029,9176.419176996971,9200.008943518813,41356000,9317.9580078125,9341.54765625,9313.23994140625,9297.928244768907,9282.602667906762,54.54542033247998
2024-02-27,9317.9580078125,9341.547774920886,9200.00917227057,9200.00917227057,43735800,9435.9072265625,9313.2400390625,9320.31689453125,9304.604832450106,9289.030911525986,57.4467841480311
2024-02-28,9435.9072265625,9435.9072265625,9341.548154296876,9412.317458496094,54043100,9317.9580078125,9317.9580078125,9346.26572265625,9348.372297154237,9315.73569607808,68.08511013107214
2024-02-29,9317.9580078125,9435.90684335443,9294.368240704114,9435.90684335443,126671200,9270.7783203125,9317.9580078125,9348.62470703125,9338.234200706993,9316.139752757064,60.00001655906038
2024-03-01,9270.7783203125,9365.13738718591,9247.188553594147,9341.547620467558,51520600,9200.0087890625,9317.9580078125,9336.82978515625,9315.748907242163,9307.892219585325,55.102011505177664
2024-03-04,9200.0087890625,9270.778087439903,9200.0087890625,9247.188321314103,43822900,9247.1884765625,9308.5220703125,9325.03486328125,9277.168867848943,9288.277050399356,47.91666307312033
2024-03-05,9247.1884765625,9341.547542649872,9223.598710040656,9341.547542649872,61952900,9388.7275390625,9294.3681640625,9303.8041015625,9267.175404086796,9280.806400610836,53.19149498383729
2024-03-06,9388.7275390625,9435.907074434674,9223.599165259893,9341.548003690326,70242200,9553.85546875,9284.9322265625,9301.4451171875,9307.692782412032,9300.428425783866,54.166673853759335
2024-03-07,9553.85546875,9601.035001929013,9435.906635802468,9483.086168981481,118369300,9577.4453125,9332.11171875,9325.03486328125,9389.747011191355,9346.506069959527,56.8627212239428
2024-03-08,9577.4453125,9718.98391317734,9553.855545720444,9671.804379618226,100947200,9435.9072265625,9393.4451171875,9355.7015625,9452.31311162757,9388.495023148704,61.224476002436546
2024-03-13,9435.9072265625,9813.343515625,9435.9072265625,9813.343515625,141622600,9742.5732421875,9440.6248046875,9374.5734375,9446.844483272547,9397.115423769394,48.97963149299492
2024-03-14,9742.5732421875,9742.5732421875,9459.496053552513,9483.085819272095,110681100,9577.4453125,9539.7017578125,9417.0349609375,9545.4207362442,9459.925936209049,61.666629868714104
2024-03-15,9577.4453125,9718.98391317734,9483.086245381774,9624.624846059114,154176800,9577.4453125,9577.4453125,9431.18876953125,9556.095594996134,9481.293095534676,58.730154558053066
2024-03-18,9577.4453125,9695.394146397783,9577.4453125,9601.035079279556,62444100,9601.03515625,9582.16328125,9457.1375,9563.212167497422,9498.775316801099,60.65573993000391
2024-03-19,9601.03515625,9671.804457156019,9577.445389281327,9577.445389281327,55004800,9553.85546875,9586.88125,9490.16318359375,9575.819830414948,9517.368014882717,62.29508975501371
2024-03-20,9553.85546875,9577.445235339506,9506.675935570987,9530.265702160494,66269700,9553.85546875,9610.4708984375,9525.5478515625,9568.498376526633,9524.002097404042,58.333327583649286
2024-03-21,9553.85546875,9648.214535108025,9483.086168981481,9601.035001929013,90279400,9530.2666015625,9572.72734375,9556.21455078125,9563.617407267757,9529.429983103306,54.545434017650486
2024-03-22,9530.2666015625,9553.85637037825,9388.727988668008,9435.907526299505,91968200,9725.74609375,9563.2916015625,9570.36845703125,9552.500472032672,9529.582095550431,58.82357238524291
2024-03-25,9725.74609375,9725.74609375,9580.94590376861,9725.74609375,66971000,9701.61328125,9592.9517578125,9587.55751953125,9610.249012605116,9565.248277041263,66.83350086608775
2024-03-26,9701.61328125,9701.61328125,9605.079815764926,9701.61328125,65742700,9725.74609375,9613.0673828125,9599.97431640625,9640.703768820078,9590.041914170124,69.22240360225231
2024-03-27,9725.74609375,9725.74609375,9653.345998759305,9677.479363756203,39514100,9725.74609375,9647.4455078125,9628.958203125,9669.051210463385,9614.715401366466,68.66897328894825
2024-03-28,9725.74609375,9749.879458746898,9629.212633762407,9677.479363756203,79229700,9508.5458984375,9681.8236328125,9627.27548828125,9687.949504892258,9634.902799981654,64.77952783556898
2024-04-01,9508.5458984375,9749.879550682106,9484.412533213039,9725.746185457645,79248700,9556.8125,9677.4794921875,9620.385546875,9628.148302740672,9611.928817882716,48.09979039005143
2024-04-02,9556.8125,9605.079229797979,9460.27904040404,9580.94586489899,76763100,9194.8125,9643.6927734375,9618.322265625,9604.369701827116,9601.907669176766,49.152240415758506
2024-04-03,9194.8125,9460.279527559056,9194.8125,9412.01279527559,177418400,9508.5458984375,9542.3326171875,9577.7,9467.85063455141,9527.89036569008,41.61330451720645
2024-04-04,9508.5458984375,9508.5458984375,9243.078880968433,9243.078880968433,75993500,9484.412109375,9498.892578125,9573.16904296875,9481.41572251344,9524.373189825974,41.89898167667051
2024-04-05,9484.412109375,9605.078930104963,9484.412109375,9605.078930104963,70428600,9146.5458984375,9450.62578125,9566.22470703125,9482.41451813396,9517.107538834887,46.431236514025414
2024-04-16,9146.5458984375,9243.07936438407,8929.345600057717,9025.879066004287,283265900,9194.8125,9378.22578125,9527.85263671875,9370.458311568475,9449.732695126271,36.8732577891884
2024-04-17,9194.8125,9339.612696850394,9194.8125,9218.945866141732,95620700,9146.5458984375,9305.82578125,9474.75927734375,9311.909707712317,9403.383568739675,37.80830076132908
2024-04-18,9146.5458984375,9243.07936438407,9122.412531950857,9194.812631410785,127134000,9146.5458984375,9296.1724609375,9419.2525390625,9256.788437954045,9356.685810502915,37.78365006382254
2024-04-19,9146.5458984375,9170.679264924142,8977.612333031002,9025.879066004287,147784300,9025.87890625,9223.7724609375,9361.33251953125,9220.040924781864,9318.478553763747,37.78365006382254
2024-04-22,9025.87890625,9098.279004428476,9025.87890625,9074.145638368984,128908000,9387.87890625,9132.0658203125,9291.34580078125,9155.32025193791,9265.278617852156,35.70447581906298
2024-04-23,9387.87890625,9436.145635845116,9074.145163881749,9074.145163881749,178833000,9605.0791015625,9180.332421875,9279.2791015625,9232.839803375275,9287.569579379036,41.24998356096757
2024-04-24,9605.0791015625,9605.0791015625,9412.012184948178,9484.412278678548,132832700,9436.1455078125,9262.3857421875,9284.10576171875,9356.919569437683,9345.298583412394,47.72725287085179
2024-04-25,9436.1455078125,9653.345788043478,9363.745414402174,9653.345788043478,104874100,9291.345703125,9320.3056640625,9308.2390625,9383.328215562622,9361.816206030595,43.61701074353233
2024-04-26,9291.345703125,9484.412626826299,9291.345703125,9363.745799512986,100932900,9460.279296875,9349.265625,9286.51904296875,9352.667378083415,9349.003387320487,40.99999433485995
2024-04-29,9460.279296875,9508.546027981505,9194.812275789222,9194.812275789222,90063500,9460.279296875,9436.145703125,9284.10576171875,9388.53801768061,9369.235370875853,48.979593522086
2024-04-30,9460.279296875,9701.612952407526,9460.279296875,9701.612952407526,109623000,9218.9462890625,9450.62578125,9315.4791015625,9412.451777412074,9385.788811966606,47.916670179278064
2024-05-02,9218.9462890625,9556.813430546466,9170.679554564791,9556.813430546466,97079400,9508.5458984375,9373.39921875,9317.89248046875,9347.949947962217,9355.453807802223,50.54946081114672
2024-05-03,9508.5458984375,9508.5458984375,9339.612341866276,9412.012437539657,81200400,9460.279296875,9387.879296875,9354.09248046875,9401.481931453978,9383.288733372274,50.0
2024-05-06,9460.279296875,9532.679393534758,9436.145931321747,9508.546027981505,53076200,9363.7451171875,9421.666015625,9385.4658203125,9421.081053260987,9397.287017645496,49.45056117820743
2024-05-07,9363.7451171875,9412.011844595683,9291.345026075225,9363.7451171875,66746800,9050.01171875,9402.3591796875,9419.25244140625,9401.969074569824,9391.188490289496,55.55553335238365
2024-05-08,9050.01171875,9363.745458333333,9050.01171875,9267.212,112808900,9194.8125,9320.3056640625,9385.46572265625,9284.649955963218,9329.156350009587,46.73911417982595
2024-05-13,9194.8125,9194.8125,8881.078740157482,8881.078740157482,145469900,9218.9462890625,9315.47890625,9344.4390625,9254.704137308812,9304.730195462389,51.041664471285465
2024-05-14,9218.9462890625,9339.613125306774,9194.812921813646,9291.346390809063,95363500,9170.6787109375,9257.558984375,9322.719140625,9242.784854560043,9289.1331215715,51.546398633692625
2024-05-15,9170.6787109375,9267.212171052632,9098.278615851152,9170.6787109375,54741900,9267.212890625,9199.6388671875,9310.65244140625,9218.74947335253,9267.595956001682,53.1914811184422
2024-05-16,9267.212890625,9339.612991333008,9194.812789916992,9243.07952372233,61126000,9412.01171875,9180.332421875,9291.34580078125,9234.903945776687,9267.526307751375,46.987973540619286
2024-05-17,9412.01171875,9508.54517227564,9243.078175080127,9267.211538461539,99848500,9146.5458984375,9252.732421875,9286.51904296875,9293.939870101125,9293.796382478398,44.99998735460962
2024-05-20,9146.5458984375,9460.279662763853,9146.5458984375,9363.746196817283,87890100,9050.01171875,9243.0791015625,9279.27900390625,9244.808546213251,9267.023567198234,42.857156620841344
2024-05-21,9050.01171875,9243.078635416667,9050.01171875,9122.4118125,75311400,9098.2783203125,9209.2921875,9233.4255859375,9179.876270392167,9227.566867480373,43.90242939553797
2024-05-22,9098.2783203125,9243.078505781665,9001.744863333057,9146.545048802222,121712700,8977.611328125,9194.812109375,9197.22548828125,9152.676953698945,9204.059858904395,40.25972387980874
2024-05-27,8977.611328125,9050.011419480847,8953.477964339718,8977.611328125,128578500,8977.611328125,9136.891796875,9158.612109375,9094.321745174297,9162.887398762687,37.80485879107593
2024-05-28,8977.611328125,9074.144783266129,8977.611328125,8977.611328125,73945700,8832.8125,9050.01171875,9151.3720703125,9055.418272824532,9129.200840464924,43.055518868322174
2024-05-29,8832.8125,9001.746072404372,8832.8125,8953.479337431694,117351600,8688.01171875,8987.2650390625,9115.1720703125,8981.21634854969,9075.312051289484,28.78790015382927
2024-05-30,8688.01171875,8929.345377604166,8470.81142578125,8688.01171875,207115100,8929.3447265625,8914.8650390625,9062.07861328125,8883.481471949794,9004.893809009576,27.142865401068292
2024-05-31,8929.3447265625,8929.3447265625,8712.1444494299,8784.544541807432,756431600,8953.478515625,8881.0783203125,9037.94521484375,8898.769223487363,8991.157612201016,38.15789333569026
2024-06-03,8953.478515625,9025.878611438678,8905.211785082547,9025.878611438678,72197700,9025.87890625,8876.2517578125,9006.57177734375,8917.00565419991,8984.306867369012,46.87500790336898
2024-06-04,9025.87890625,9194.812468666443,9025.87890625,9194.812468666443,75353100,9122.412109375,8885.9052734375,8967.95849609375,8953.296738216606,8991.865419892827,44.262291819516996
2024-06-05,9122.412109375,9170.678840112434,8977.611917162698,9170.678840112434,82087300,9146.5458984375,8943.8251953125,8965.5451171875,9009.668528602739,9015.601181616858,46.87497431403457
2024-06-06,9146.5458984375,9194.812631410785,9122.412531950857,9194.812631410785,44991300,9001.7451171875,9035.53203125,8975.19853515625,9055.29431854766,9039.409311947882,49.20636653841954
2024-06-07,9001.7451171875,9170.67867166555,9001.7451171875,9170.67867166555,51599800,9194.8125,9050.012109375,8965.54521484375,9037.44458476094,9032.561276536902,41.53842801692072
2024-06-10,9194.8125,9194.8125,9122.412401574804,9170.679133858268,45584700,8977.611328125,9098.27890625,8987.26533203125,9089.900556507295,9062.061498984738,43.28361544250252
2024-06-11,8977.611328125,9218.944965977822,8977.611328125,9218.944965977822,68690900,8929.3447265625,9088.625390625,8987.26533203125,9052.470813713197,9046.706922464786,44.61535971373059
2024-06-12,8929.3447265625,9001.744818940033,8929.3447265625,8977.611454814189,49785700,8881.078125,9050.0119140625,8996.9185546875,9011.428784662965,9025.368341391642,46.03174399268286
2024-06-13,8881.078125,9146.545134171196,8881.078125,9146.545134171196,84652200,8881.078125,8996.918359375,9016.2251953125,8967.97856477531,8999.13375659316,42.857152032927125
2024-06-14,8881.078125,8929.344853940218,8784.544667119566,8881.078125,52986300,8736.2783203125,8972.7849609375,9011.39853515625,8939.011751516875,8977.669096303494,46.55173616682829
2024-06-19,8736.2783203125,8929.345244518301,8736.2783203125,8929.345244518301,100051000,9098.2783203125,8881.078125,8989.678515625,8871.433941115418,8933.779864305132,42.18752469801246
2024-06-20,9098.2783203125,9098.2783203125,8784.54458512931,8832.811313619031,81474800,9267.212890625,8905.2115234375,8996.91845703125,8947.048734181113,8963.68867448829,57.53420557100562
2024-06-21,9267.212890625,9339.612991333008,9074.145955403646,9146.546056111654,166841200,9267.212890625,8972.78515625,9011.39853515625,9053.77011966241,9018.874895604054,66.21620882666241
2024-06-24,9267.212890625,9412.013092041016,9243.07952372233,9267.212890625,79592300,9267.212890625,9050.012109375,9023.465234375,9124.917709983274,9064.027258335134,60.937514818788735
2024-06-25,9267.212890625,9267.212890625,9122.412689208984,9267.212890625,80029000,9170.6787109375,9127.2390625,9050.01201171875,9172.34943686385,9100.970100569655,60.31746541511497
2024-06-26,9170.6787109375,9315.478901110197,9122.411980879933,9194.812075966283,77913200,9412.01171875,9214.119140625,9047.5986328125,9171.792528221733,9113.644393363807,54.68747925369577
2024-06-27,9412.01171875,9412.01171875,9218.944811698717,9243.078175080127,89150700,9580.9462890625,9276.8658203125,9091.038671875,9251.865591731155,9167.892997979478,58.571393886981895
2024-06-28,9580.9462890625,9629.213020997324,9436.146093258028,9460.279459225441,166172300,9532.6796875,9339.6125,9156.198828125,9361.55915750827,9242.993596358208,61.842081443627215
2024-07-01,9532.6796875,9556.813053797468,9484.412954905063,9508.546321202532,68634600,9556.8125,9392.705859375,9221.358984375,9418.59933417218,9295.663794747625,65.277773874885
2024-07-02,9556.8125,9653.34595959596,9508.54577020202,9653.34595959596,78848500,9653.3466796875,9450.62578125,9288.932421875,9464.670389448122,9343.145377520783,61.538437594548526
2024-07-03,9653.3466796875,9653.3466796875,9580.946579589843,9629.21331298828,55860200,9484.412109375,9547.159375,9380.6392578125,9527.562486194582,9399.545614278368,73.33335581400839
2024-07-04,9484.412109375,9653.345658396947,9484.412109375,9629.212294250954,67054000,9605.0791015625,9561.639453125,9419.25263671875,9513.179027254722,9414.975886114118,67.69228279065365
2024-07-05,9605.0791015625,9629.21246613929,9532.67900783213,9580.94573698571,36946900,9701.61328125,9566.466015625,9453.0392578125,9543.812385357316,9449.540107104733,72.05879115026448
2024-07-08,9701.61328125,9701.61328125,9605.079815764926,9653.346548507463,72903600,9725.74609375,9600.252734375,9496.479296875,9596.412683988212,9495.371593312962,73.61108925492383
2024-07-09,9725.74609375,9798.146188740695,9725.74609375,9749.879458746898,61853200,9749.8798828125,9634.039453125,9542.3326171875,9639.523820575476,9537.257866119697,80.59695182531127
2024-07-10,9749.8798828125,9870.546713045327,9701.61315071937,9822.279980952197,62325900,9725.74609375,9653.34609375,9600.252734375,9676.309174654485,9575.916414609297,75.47164769386993
2024-07-11,9725.74609375,9774.012823743797,9653.345998759305,9653.345998759305,55908400,9725.74609375,9701.612890625,9631.626171875,9692.788147686324,9603.158174453061,70.21267436594593
2024-07-12,9725.74609375,9749.879458746898,9677.479363756203,9701.612728753102,62646500,9701.61328125,9725.7462890625,9646.10615234375,9703.77412970755,9625.446887052505,70.21267436594593
2024-07-15,9701.61328125,9725.746647621268,9605.079815764926,9701.61328125,36682600,9605.0791015625,9725.7462890625,9662.99951171875,9703.053846888368,9639.29532236114,68.7499473110067
2024-07-16,9605.0791015625,9677.47919529287,9605.0791015625,9629.21246613929,37192700,9460.279296875,9701.612890625,9667.826171875,9670.395598446412,9633.074191306841,68.7499473110067
2024-07-17,9460.279296875,9605.079490194516,9460.279296875,9556.81275908801,90666000,9749.8798828125,9643.6927734375,9648.51943359375,9600.356831255942,9601.65693777378,52.27276071498203
2024-07-18,9749.8798828125,9749.8798828125,9460.279490253713,9460.279490253713,65383200,9774.013671875,9648.51953125,9675.0662109375,9650.197848441461,9628.606564144455,57.14284534543214
2024-07-19,9774.013671875,9774.013671875,9629.213469328703,9701.613570601852,53880300,9749.8798828125,9658.173046875,9691.95966796875,9691.469789585975,9655.044220095462,60.416656128868006
2024-07-22,9749.8798828125,9798.14661490563,9749.8798828125,9774.013248859066,31285300,9822.2802734375,9667.8263671875,9696.786328125,9710.939820661484,9672.287067862197,58.333326308140144
2024-07-23,9822.2802734375,9846.413640202702,9774.013539907095,9846.413640202702,39321100,9725.74609375,9711.2666015625,9706.43974609375,9748.053304920157,9699.558559784979,57.4467883605081
2024-07-24,9725.74609375,9822.279553737593,9725.74609375,9774.012823743797,24658000,9942.9462890625,9764.3599609375,9704.0263671875,9740.617567863439,9704.3199295968,61.36361964250898
2024-07-25,9942.9462890625,9942.9462890625,9846.412829945388,9870.546194724666,98088100,9967.080078125,9802.9732421875,9725.74638671875,9808.060474929793,9747.706540408744,64.58330171993734
2024-07-26,9967.080078125,10039.480175544793,9942.946712318402,10015.346809738196,75565800,9894.6796875,9841.5865234375,9749.87978515625,9861.067009328195,9787.592638175336,62.22218425491966
2024-07-29,9894.6796875,10063.613243140244,9822.27959222561,10039.479878048782,69092500,9822.2802734375,9870.546484375,9769.18642578125,9872.271235385464,9807.06301077982,57.4467883605081
2024-07-30,9822.2802734375,9942.947107263513,9822.2802734375,9942.947107263513,32122900,9918.8125,9870.546484375,9790.90654296875,9855.60758140281,9809.829785808488,53.06123123118163
2024-07-31,9918.8125,9991.212591240876,9870.545772506082,9991.212591240876,82519900,10015.3466796875,9909.159765625,9836.75986328125,9876.675887601874,9829.644824752399,57.692283748387226
2024-08-01,10015.3466796875,10015.3466796875,9846.41312123494,9846.41312123494,61176200,9846.4130859375,9923.63984375,9863.30654296875,9922.89948496375,9863.408798376962,60.7142831335966
2024-08-02,9846.4130859375,9991.213278377758,9846.4130859375,9918.813182157628,55699900,9532.6796875,9899.5064453125,9870.546484375,9897.404018621666,9860.318668842514,54.838690729097934
2024-08-05,9532.6796875,9798.146716772151,9532.6796875,9653.34651898734,126328300,9653.3466796875,9827.1064453125,9848.82646484375,9775.829241581112,9800.747944962057,47.88734481443845
2024-08-06,9653.3466796875,9725.746779785157,9605.079946289063,9725.746779785157,78473900,9749.8798828125,9793.3197265625,9831.93310546875,9735.00172094991,9773.947714912138,55.71429479831272
2024-08-07,9749.8798828125,9749.8798828125,9653.346418626237,9653.346418626237,52327400,9870.5458984375,9759.533203125,9834.346484375,9739.96110823744,9769.571745439476,50.0
2024-08-08,9870.5458984375,9870.5458984375,9725.745714108343,9798.145806272922,54162100,9798.146484375,9730.573046875,9827.1064453125,9783.48937163746,9787.930682348207,53.030264943173904
2024-08-09,9798.146484375,9894.679947275246,9749.879752924877,9870.546581550185,47062400,9846.4130859375,9720.9197265625,9810.2130859375,9788.375075883308,9789.788100898533,51.47058560995161
2024-08-12,9846.4130859375,9846.4130859375,9725.746258903951,9749.879624310663,40364100,9942.9462890625,9783.66640625,9805.38642578125,9807.721079234707,9800.0835527238,50.746252430937226
2024-08-13,9942.9462890625,9942.9462890625,9822.279465166112,9894.679559503944,55207100,9846.4130859375,9841.586328125,9817.45302734375,9852.796149177306,9826.058595694472,56.716426924774986
2024-08-14,9846.4130859375,9942.946547564337,9846.4130859375,9942.946547564337,47999100,9870.5458984375,9860.89296875,9810.2130859375,9850.668461430705,9829.759412102296,46.77419565376301
2024-08-15,9870.5458984375,9942.945990602078,9822.279170327782,9846.41253438264,33396600,9967.080078125,9860.89296875,9795.7330078125,9857.294273766303,9837.175136890515,46.774160915039076
2024-08-16,9967.080078125,9967.080078125,9894.679980705205,9942.946712318402,40731400,10015.3466796875,9894.6796875,9807.79970703125,9893.88954188587,9860.794217114966,52.380967673975256
2024-08-19,10015.3466796875,10063.613410673946,9918.813217714609,9967.079948701054,51054400,10063.61328125,9928.46640625,9856.06640625,9934.375254486415,9888.894664855427,56.45160869247397
2024-08-20,10063.61328125,10087.746646432854,9942.946455335732,9967.079820518586,60304400,10063.61328125,9952.5998046875,9897.09306640625,9977.454596740943,9920.661686018075,55.00002697686464
2024-08-21,10063.61328125,10136.01337679856,10063.61328125,10136.01337679856,84848800,9967.080078125,9996.03984375,9928.46640625,10006.174158243963,9946.652885151152,51.78571299536599
2024-08-22,9967.080078125,10039.480175544793,9870.546614898607,9991.213443931598,56611600,9967.080078125,10015.3466796875,9938.11982421875,9993.14279820431,9950.366920237306,54.71699841879791
2024-08-23,9967.080078125,10015.346809738196,9942.946712318402,9967.080078125,46651600,9967.080078125,10015.3466796875,9955.01318359375,9984.45522484454,9953.405676216886,72.50005058168942
2024-08-26,9967.080078125,10015.346809738196,9894.679980705205,9918.813346511803,35145600,9846.4130859375,10005.693359375,9967.0798828125,9978.66350927136,9955.89193110927,68.57146821097953
2024-08-27,9846.4130859375,9942.946547564337,9822.27972053079,9918.813182157628,60448400,9991.212890625,9962.2533203125,9957.4265625,9934.58003482674,9935.986686532584,55.55555555555556
2024-08-28,9991.212890625,9991.212890625,9894.679432744566,9942.946161684782,38489900,9870.5458984375,9947.7732421875,9971.90654296875,9953.457653426161,9946.027814549387,56.75678040340652
2024-08-29,9870.5458984375,10136.012903040953,9870.5458984375,10136.012903040953,53004700,9967.080078125,9928.46640625,9971.90654296875,9925.820401763274,9932.303829801771,53.846121920876875
2024-08-30,9967.080078125,9967.080078125,9846.41324909201,9967.080078125,158403700,9918.8125,9928.46640625,9971.90654296875,9939.573627217183,9938.626784042357,56.097570604462035
2024-09-02,9918.8125,10015.345954987835,9846.412408759124,10015.345954987835,72008600,9822.2802734375,9918.812890625,9962.253125,9932.653251478123,9935.024186943747,48.71792743447491
2024-09-03,9822.2802734375,9967.080474028717,9798.146906672297,9967.080474028717,50950200,9942.9462890625,9913.986328125,9938.11982421875,9895.862258797915,9914.525293578974,48.71797798275558
2024-09-04,9942.9462890625,9942.9462890625,9774.012735607555,9798.146100386833,44817000,9894.6796875,9904.3330078125,9926.053125,9911.556935552777,9919.69274730325,53.48838741248211
2024-09-05,9894.6796875,9991.213147865854,9894.6796875,9991.213147865854,39332900,9942.9462890625,9909.159765625,9918.8130859375,9905.931186201851,9915.144918248114,46.34144415691059
2024-09-06,9942.9462890625,9942.9462890625,9870.546194724666,9870.546194724666,31541800,9918.8125,9904.3330078125,9916.39970703125,9918.269553822069,9920.199712941638,46.34144415691059
2024-09-09,9918.8125,9991.212591240876,9846.412408759124,9942.94586374696,36185100,9991.212890625,9904.3330078125,9911.57294921875,9918.45053588138,9919.947492406794,42.499964592889036
2024-09-10,9991.212890625,9991.212890625,9918.812797214674,9991.212890625,55093100,10063.61328125,9938.11953125,9926.0529296875,9942.704654129255,9932.904837537377,46.51161258751788
2024-09-11,10063.61328125,10063.61328125,9991.21318570144,10063.61328125,64621300,10111.8798828125,9962.2529296875,9933.29296875,9983.00752983617,9956.67000912149,54.761890998219535
2024-09-12,10111.8798828125,10136.013247687948,10015.34642331071,10087.746517937052,70759100,10063.61328125,10005.69296875,9957.4263671875,10025.964980828281,9984.889986156219,56.81816300686161
2024-09-13,10063.61328125,10063.61328125,9967.079820518586,10039.479916067146,70057100,10136.013671875,10029.8263671875,9967.0796875,10038.514414302188,9999.203312536905,54.34781461287956
2024-09-17,10136.013671875,10136.013671875,9991.2134765625,10087.746940104167,89745000,10256.6806640625,10073.2666015625,9988.7998046875,10071.014166826459,10024.077923325649,63.63637199695039
2024-09-18,10256.6806640625,10256.6806640625,10087.747100183824,10136.013832720588,65420200,10522.1474609375,10126.36015625,10032.23984375,10132.902999238473,10066.369330732348,62.790726124815436
2024-09-19,10522.1474609375,10522.1474609375,10280.813803576548,10329.080535048739,140886600,10401.48046875,10218.0669921875,10090.1599609375,10262.65115313815,10149.238081678739,77.55104400305223
2024-09-20,10401.48046875,10522.147295533643,10401.48046875,10522.147295533643,142194600,10570.4140625,10275.987109375,10140.8400390625,10308.927591675434,10195.100333873512,67.99999676277973
2024-09-23,10570.4140625,10570.4140625,10353.213773544521,10353.213773544521,72553800,10425.61328125,10377.347265625,10203.58681640625,10396.089748616956,10263.339193623782,74.54550136478343
2024-09-24,10425.61328125,10570.413465711805,10401.479917173032,10401.479917173032,105191100,10473.8798828125,10435.2671875,10254.26689453125,10405.930926161305,10292.843573192185,71.92977225179023
2024-09-25,10473.8798828125,10473.8798828125,10160.146153603831,10304.946336315525,158369100,10329.0810546875,10478.70703125,10302.53359375,10428.58057837837,10325.759265850424,70.37033151489719
2024-09-26,10329.0810546875,10498.01462333893,10304.947687737294,10498.01462333893,84960100,10280.814453125,10440.09375,10329.08037109375,10395.414070481414,10326.363227457165,65.51726784290278
2024-09-27,10280.814453125,10377.347922168428,10039.480780516433,10136.01424955986,93027400,9967.080078125,10415.960546875,10345.973828125,10357.214198029276,10318.081632124042,62.069001603958334
2024-09-30,9967.080078125,10184.280370384382,9967.080078125,10111.880272964589,144692100,10184.2802734375,10295.29375,10336.3205078125,10227.169491394518,10254.26316776058,51.42859620320485
2024-10-01,10184.2802734375,10184.2802734375,10015.346714399437,10039.480079976303,59797700,10136.013671875,10247.0271484375,10341.14716796875,10212.873085408846,10241.539005156383,55.26317050509675
2024-10-02,10136.013671875,10184.280403645833,9967.080110677083,9967.080110677083,86746200,10087.7470703125,10179.45390625,10329.08046875,10187.253280897565,10222.352580923403,52.000008632587374
2024-10-03,10087.7470703125,10160.147168903259,10039.48033791866,10087.7470703125,60887000,10111.8798828125,10131.187109375,10285.6404296875,10154.084544035877,10197.878851721422,49.333348440361235
2024-10-04,10111.8798828125,10111.8798828125,9991.213058435262,10039.479788186158,58500400,9942.9462890625,10097.4001953125,10256.68037109375,10140.016323628086,10182.242675556163,51.35134839552497
2024-10-07,9942.9462890625,10015.346383400334,9894.679559503944,9991.213018621056,91867900,10039.4794921875,10092.5734375,10193.93359375,10074.326312106225,10138.734241648224,44.87177957427426
2024-10-08,10039.4794921875,10136.012948843148,9798.145850548377,9846.412578876203,99622900,10063.61328125,10063.61328125,10155.32021484375,10062.71070546665,10120.687923564456,44.15581549094892
2024-10-09,10063.61328125,10160.146741981414,10039.479916067146,10039.479916067146,56835200,10136.013671875,10049.133203125,10114.2935546875,10063.0115640611,10110.310715870917,35.820880198050304
2024-10-10,10136.013671875,10136.013671875,10039.480208333332,10063.613574218749,51080000,10015.3466796875,10058.7865234375,10094.98681640625,10087.345599999067,10114.983980598932,41.53846441173468
2024-10-11,10015.3466796875,10208.413603633284,10015.3466796875,10208.413603633284,44632100,10136.013671875,10039.4798828125,10068.4400390625,10063.345959895212,10096.868107705945,31.746024609301486
2024-10-14,10136.013671875,10136.013671875,10015.346842447916,10015.346842447916,31738600,10256.6806640625,10078.093359375,10085.3333984375,10087.568530555141,10103.985483009408,40.32259959351981
2024-10-15,10256.6806640625,10256.6806640625,10087.747100183824,10184.280565257353,66635200,10111.8798828125,10121.53359375,10092.5734375,10143.939241724262,10131.74824320088,43.07695372516989
2024-10-16,10111.8798828125,10353.213531566975,10111.8798828125,10329.080166691527,63255900,10353.2138671875,10131.1869140625,10090.16005859375,10133.252788753674,10128.135814039355,43.07690009076658
2024-10-17,10353.2138671875,10425.613964160839,10136.013576267482,10184.280307583042,66993300,10377.3466796875,10174.626953125,10116.70673828125,10206.573148231617,10169.059096429926,52.05477325903995
2024-10-18,10377.3466796875,10498.01350154433,10353.213315316134,10498.01350154433,56299600,10304.947265625,10247.026953125,10143.25341796875,10263.497658716911,10206.929566113122,63.93440121740642
2024-10-21,10304.947265625,10473.880827356557,10304.947265625,10473.880827356557,36472500,10136.013671875,10280.813671875,10179.453515625,10277.31419435294,10224.750966024372,54.54546123392518
2024-10-22,10136.013671875,10232.547135416666,10111.880305989584,10111.880305989584,94799500,10280.814453125,10256.6802734375,10189.10693359375,10230.214020193627,10208.616912542668,50.0
2024-10-23,10280.814453125,10280.814453125,10111.880882299003,10111.880882299003,48903000,10329.0810546875,10290.4671875,10210.82705078125,10247.080831170751,10221.74373810309,56.25001185504598
2024-10-24,10329.0810546875,10473.881256388726,10329.0810546875,10353.214421637704,85341200,10377.3466796875,10285.640625,10230.1337890625,10274.414239009668,10241.25961384571,56.923099909233414
2024-10-25,10377.3466796875,10377.3466796875,10256.679857830668,10280.813222202034,34847500,10232.546875,10285.640625,10266.3337890625,10308.725052568945,10266.002716726036,64.99999325579293
2024-10-28,10232.546875,10449.747162441037,10232.546875,10449.747162441037,39061500,10136.013671875,10271.160546875,10275.987109375,10283.33232671263,10259.919836412211,56.451628693514266
2024-10-29,10136.013671875,10208.41376953125,10136.013671875,10160.147037760416,49680100,9991.212890625,10271.160546875,10263.92041015625,10234.22610843342,10237.391442859991,52.307702843027144
2024-10-30,9991.212890625,10039.479619565218,9918.812797214674,9918.812797214674,114484100,9894.6796875,10213.240234375,10251.8537109375,10153.221702497282,10192.631706089991,45.58821604161732
2024-10-31,9894.6796875,10111.879973323172,9894.6796875,9967.07978277439,97553400,10063.61328125,10126.3599609375,10206.00029296875,10067.041030831522,10138.458611800901,46.26864950496485
2024-11-01,10063.61328125,10063.61328125,9918.813090152877,9918.813090152877,47710000,10015.3466796875,10063.61328125,10174.626953125,10065.898447637683,10124.850369882555,47.82607675733623
2024-11-04,10015.3466796875,10136.013507153615,9942.946583207831,10063.613410673946,49275700,10136.013671875,10020.1732421875,10145.66689453125,10049.047858320955,10104.940608028908,42.42422570305354
2024-11-05,10136.013671875,10208.41376953125,9942.946744791667,9942.946744791667,50296500,10087.7470703125,10020.1732421875,10145.66689453125,10078.03646283897,10110.590256000925,50.7692451356054
2024-11-06,10087.7470703125,10136.01380270634,10015.34697172174,10111.88043650942,50324900,9822.2802734375,10039.480078125,10126.36015625,10081.273331996814,10106.436949512121,40.350869720164646
2024-11-07,9822.2802734375,10087.74730785473,9822.2802734375,9967.080474028717,131579100,9725.74609375,10025.0001953125,10075.680078125,9994.942312477044,10054.772099316735,32.835831712708526
2024-11-08,9725.74609375,9870.54628373139,9701.612728753102,9846.412918734492,92166100,9701.61328125,9957.4267578125,10010.52001953125,9905.21023956803,9994.949189213692,32.35292367419757
2024-11-11,9701.61328125,9701.61328125,9460.279617537313,9460.279617537313,128707600,9798.146484375,9894.680078125,9957.42666015625,9837.344586795354,9941.615387765747,35.48386675699561
2024-11-12,9798.146484375,9870.546581550185,9653.34629002463,9749.879752924877,80378500,9798.146484375,9827.106640625,9923.63994140625,9824.278552655236,9915.530132603792,33.333288371892266
2024-11-13,9798.146484375,9894.679947275246,9798.146484375,9870.546581550185,62933100,9749.8798828125,9769.1865234375,9904.33330078125,9815.56786322849,9894.187651107646,31.034439454499918
2024-11-14,9749.8798828125,9822.279980952197,9701.61315071937,9774.013248859066,56381400,9822.2802734375,9754.7064453125,9889.8533203125,9793.671869756494,9867.949875053982,27.586218925465772
2024-11-15,9822.2802734375,9918.81374049831,9701.613439611487,9701.613439611487,63598200,9653.3466796875,9774.01328125,9865.72001953125,9803.20800431683,9859.646311123714,34.54547594856058
2024-11-18,9653.3466796875,9774.013513183594,9653.3466796875,9725.746779785157,65716200,9580.9462890625,9764.3599609375,9829.52001953125,9753.254229440387,9822.13728722622,32.75863392145139
2024-11-19,9580.9462890625,9677.479752932148,9556.812923095087,9556.812923095087,85295300,9725.74609375,9720.919921875,9774.01328125,9695.818249314425,9778.28437846918,34.54547594856058
2024-11-20,9725.74609375,9798.146188740695,9653.345998759305,9677.479363756203,58584400,9555.970703125,9706.43984375,9737.81318359375,9705.794197459618,9768.731963065693,43.859646631871286
2024-11-21,9555.970703125,9701.493099619289,9555.970703125,9701.493099619289,93181200,9555.970703125,9667.6580078125,9711.1822265625,9655.853032681413,9730.04809762193,31.559627039230122
2024-11-22,9555.970703125,9652.985634121193,9555.970703125,9628.731901372144,58396100,9871.2685546875,9614.39609375,9694.2046875,9622.558922829276,9698.39766225885,32.70651952534202
2024-11-25,9871.2685546875,9895.522285780098,9604.477512668918,9652.984974854115,165369400,9701.4931640625,9657.98046875,9711.17021484375,9705.462133448684,9729.828733609513,41.307335404702584
2024-11-26,9701.4931640625,9944.030493164062,9701.4931640625,9944.030493164062,62310100,9701.4931640625,9682.08984375,9701.5048828125,9704.13914365329,9724.67681187369,38.25487890341969
2024-11-28,9701.4931640625,9774.254362792968,9628.731965332032,9677.239431152344,57443500,9701.4931640625,9677.2392578125,9691.83955078125,9703.25715045636,9720.461603180747,45.62000422113656
2024-11-29,9701.4931640625,9798.508095703126,9652.985698242188,9701.4931640625,76886000,9458.955078125,9706.34375,9687.00087890625,9702.669154991741,9717.012796068339,49.054330583333524
2024-12-02,9458.955078125,9749.999849759615,9458.955078125,9701.492387820514,87879600,9895.5224609375,9686.940625,9650.668359375,9621.431129369495,9670.09321098773,41.915277685591164
2024-12-03,9895.5224609375,9919.776192459405,9604.477682674631,9725.74634028416,126087100,9895.5224609375,9691.79140625,9674.8859375,9712.794906558831,9711.080347342233,52.645001175108085
2024-12-04,9895.5224609375,9944.02992398131,9750.000071806066,9871.268729415593,97876300,9944.0302734375,9730.597265625,9706.3435546875,9773.704091351721,9744.615277086827,52.645001175108085
2024-12-05,9944.0302734375,10041.04520293445,9919.776541063262,9944.0302734375,96904400,9774.25390625,9779.1046875,9728.17197265625,9830.479485380314,9780.872549150585,55.27297128125696
2024-12-06,9774.25390625,9871.268833359181,9750.000174472705,9798.507638027295,68247200,10041.044921875,9793.6568359375,9750.00029296875,9811.73762567021,9779.669159532295,48.761167478549226
2024-12-09,10041.044921875,10041.044921875,9701.492678140097,9725.746409835447,64458400,10041.044921875,9910.0748046875,9798.50771484375,9888.173391071807,9827.192025412787,59.52000360654338
2024-12-10,10041.044921875,10041.044921875,9968.28372678895,10016.79119017965,61230400,10113.806640625,9939.179296875,9815.4853515625,9939.130568006205,9866.074370224098,61.714324643789716
2024-12-11,10113.806640625,10113.806640625,9919.776777015888,9919.776777015888,37934300,9871.2685546875,9982.8361328125,9856.71669921875,9997.355925545804,9911.116601206078,60.256432757896214
2024-12-12,9871.2685546875,10065.298403428285,9871.2685546875,9992.53721015049,44780100,9750.0,9968.2837890625,9873.69423828125,9955.32680192637,9903.871501839063,58.02466865138641
2024-12-13,9750.0,9919.776119402984,9725.746268656716,9822.76119402985,75126400,9798.5078125,9963.4330078125,9878.544921875,9886.88453461758,9875.89486514105,54.6511464584654
2024-12-16,9798.5078125,9822.761544709158,9701.492883663366,9701.492883663366,57746100,9604.4775390625,9914.9255859375,9912.5001953125,9857.425627245055,9861.824491933585,48.00001503203165
2024-12-17,9604.4775390625,9749.999926017992,9604.4775390625,9652.985001380997,99845900,9507.462890625,9827.612109375,9883.395703125,9773.109597850871,9815.034136866114,47.368407110683506
2024-12-18,9507.462890625,9725.746477399554,9507.462890625,9604.477818080357,84868500,9386.1943359375,9706.343359375,9844.58974609375,9684.560695442247,9759.112092095002,44.99999748347777
2024-12-19,9386.1943359375,9483.209264474322,9264.925675266473,9410.448068071706,104254100,9361.9404296875,9609.328515625,9788.80615234375,9585.105242274,9691.308863702729,42.352945077516004
2024-12-20,9361.9404296875,9458.955356420012,9337.686698004372,9361.9404296875,91576900,9483.208984375,9531.7166015625,9747.5748046875,9510.716971411834,9631.423693881778,47.36843220619594
2024-12-23,9483.208984375,9555.970178628517,9410.447790121483,9410.447790121483,43292100,9458.955078125,9468.6568359375,9691.7912109375,9501.547642399557,9604.475564880546,36.50795476841919
2024-12-24,9458.955078125,9604.477463942309,9458.955078125,9555.970002003205,32415700,9507.462890625,9439.55234375,9633.5822265625,9487.350120974705,9578.017294561356,35.937514745249274
2024-12-27,9507.462890625,9531.71662248884,9434.701695033482,9507.462890625,24016700,9386.1943359375,9439.55234375,9572.9478515625,9494.054377524804,9565.18922111838,35.937514745249274