BRIStock_Year1.csv

Date,Close,High,Low,Open,Volume,Target,SMA_5,SMA_10,EMA_5,EMA_10,RSI
2024-01-19,5110.89208984375,5110.89208984375,5022.773260708513,5066.832675276131,75370700,5088.8623046875,5106.4861328125,5075.644580078125,5096.293057838375,5080.589947475566,58.62067120659742
2024-01-22,5088.8623046875,5110.8920116342,5022.773183847403,5088.8623046875,97545600,5022.7734375,5097.67421875,5088.86240234375,5093.8161401214165,5082.09401242319,56.66664450202327
2024-01-23,5022.7734375,5066.832853618421,4978.714021381579,5022.7734375,122999700,4978.71435546875,5075.64453125,5088.86240234375,5070.135239247611,5071.308453346246,56.666686368586475
2024-01-24,4978.71435546875,5022.773774543694,4912.625226856333,5000.744065006223,104225000,4868.5654296875,5053.61494140625,5084.456494140625,5039.661611321324,5054.473162823065,46.428596872721684
2024-01-25,4868.5654296875,4978.713968820702,4868.5654296875,4912.624845340781,120478800,4780.44677734375,5013.9615234375,5064.62978515625,4982.629550776716,5020.671756798416,35.483900951149806
2024-01-26,4780.44677734375,4824.5061946464575,4758.417068692396,4802.476485995104,185244400,4912.625,4947.8724609375,5027.179296875,4915.235292965728,4976.994487806658,36.66670114502632
2024-01-29,4912.625,4912.625,4758.417040358744,4758.417040358744,145629600,4956.68408203125,4912.625,5005.149609375,4914.365195310485,4965.290944569084,42.42425056553488
2024-01-30,4956.68408203125,4978.7137890625,4824.50583984375,4868.56525390625,150513700,5022.7734375,4899.40712890625,4987.525830078125,4928.471490884074,4963.726060471296,45.714269430032125
2024-01-31,5022.7734375,5088.862561677632,5000.743729440789,5044.803145559211,245117200,5066.83251953125,4908.2189453125,4980.916943359375,4959.905473089383,4974.4619472037875,47.22224445529418
2024-02-01,5066.83251953125,5110.891932744566,5044.802812924592,5088.862226137908,156633900,5154.95166015625,4947.87236328125,4980.916943359375,4995.547821903339,4991.256596717872,44.11762405050418
2024-02-02,5154.95166015625,5154.95166015625,5066.832828358708,5110.8922442574785,177209700,5088.8623046875,5022.77333984375,4985.322900390625,5048.68243465431,5021.019335524849,51.35135620847493
2024-02-05,5088.8623046875,5132.921718580898,5066.832597740801,5110.8920116342,113760000,5132.921875,5058.02080078125,4985.322900390625,5062.075724665374,5033.35442082715,47.499991688249516
2024-02-06,5132.921875,5199.010997854078,5110.892167381974,5199.010997854078,126704300,5154.95166015625,5093.268359375,4996.337744140625,5085.69110811025,5051.457594313122,52.50000831175048
2024-02-07,5154.95166015625,5199.0110760550215,5132.921952206864,5154.95166015625,147005300,5309.15966796875,5119.70400390625,5013.961474609375,5108.7779587922505,5070.27469719369,55.000016623500976
2024-02-12,5309.15966796875,5309.15966796875,5154.951710807832,5176.981418973677,171514600,5287.1298828125,5168.16943359375,5058.0208984375,5175.571861851084,5113.708328243701,60.00000985096476
2024-02-13,5287.1298828125,5331.189298502604,5243.070467122396,5331.189298502604,145852200,5397.27880859375,5194.605078125,5108.689208984375,5212.757868838223,5145.239519983483,60.00000985096476
2024-02-15,5397.27880859375,5529.45706513074,5375.249099170918,5529.45706513074,308685100,5419.30859375,5256.28837890625,5157.15458984375,5274.264848756732,5191.064845185349,68.08511039649741
2024-02-16,5419.30859375,5463.368013211382,5397.278884019309,5419.30859375,130814400,5375.24853515625,5313.56572265625,5203.417041015625,5322.612763754489,5232.56370856074,71.73911053268876
2024-02-19,5375.24853515625,5441.337656490138,5353.218828044954,5397.278242267546,111382900,5551.486328125,5357.62509765625,5238.66455078125,5340.15802088841,5258.506404305379,76.7441380970471
2024-02-20,5551.486328125,5551.486328125,5441.337789868551,5441.337789868551,160872600,5551.486328125,5406.0904296875,5287.129931640625,5410.600789967273,5311.775481363492,87.23397131330185
2024-02-21,5551.486328125,5617.575451078869,5485.397205171131,5573.51603577629,168423000,5507.4267578125,5458.96171875,5326.7833984375,5457.562636019849,5355.359271683766,85.36577586477196
2024-02-22,5507.4267578125,5551.486171875,5485.39705078125,5507.4267578125,100256000,5397.27880859375,5480.99130859375,5368.63984375,5474.1840099507335,5383.007905525354,80.48772972140156
2024-02-23,5397.27880859375,5441.3382274394135,5331.189680325256,5397.27880859375,148643000,5441.337890625,5476.5853515625,5395.075537109375,5448.54894283174,5385.602615174153,69.7674310718356
2024-02-26,5441.337890625,5463.367598684211,5353.2190583881575,5375.248766447368,98920800,5397.27880859375,5489.80322265625,5423.71416015625,5446.145258762826,5395.7363016197605,69.7674310718356
2024-02-27,5397.27880859375,5463.367936862245,5397.27880859375,5397.27880859375,99187500,5485.3974609375,5458.96171875,5432.52607421875,5429.856442039802,5396.016757433213,63.414643376120125
2024-02-28,5485.3974609375,5485.3974609375,5375.248917545181,5375.248917545181,97236700,5397.27880859375,5445.7439453125,5452.35283203125,5448.370115005701,5412.267794433991,71.42858650657446
2024-02-29,5397.27880859375,5463.367936862245,5397.27880859375,5419.308518016582,173774600,5397.27880859375,5423.71435546875,5452.35283203125,5431.339679535051,5409.54252428122,63.636386533752514
2024-03-01,5397.27880859375,5441.3382274394135,5353.2193897480865,5441.3382274394135,76286400,5331.18896484375,5423.71435546875,5450.149853515625,5419.986055887951,5407.312757792589,62.79071805297254
2024-03-04,5331.18896484375,5397.278084242639,5331.18896484375,5397.278084242639,70354900,5397.27880859375,5401.6845703125,5445.743896484375,5390.387025539884,5393.472068165527,51.28202650893007
2024-03-05,5397.27880859375,5441.3382274394135,5353.2193897480865,5375.249099170918,115084600,5463.36767578125,5401.6845703125,5430.32314453125,5392.68428655784,5394.16420278884,56.09757416100071
2024-03-06,5463.36767578125,5463.36767578125,5375.248842300907,5375.248842300907,84108800,5485.3974609375,5397.27861328125,5421.511279296875,5416.245416298977,5406.746652423823,53.84613635924477
2024-03-07,5485.3974609375,5529.456878294428,5463.367752259036,5463.367752259036,117724700,5595.5458984375,5414.90234375,5419.308349609375,5439.296097845152,5421.04679942631,53.84613635924477
2024-03-08,5595.5458984375,5639.6053149606305,5507.427065391241,5529.456773652805,163060000,5639.60498046875,5454.55576171875,5439.13505859375,5491.379364709268,5452.773908337435,61.904779495774726
2024-03-13,5639.60498046875,5683.664394378662,5595.545566558838,5595.545566558838,195173100,5625.8837890625,5516.23896484375,5458.961767578125,5540.787903295763,5486.743194179492,55.55554871460191
2024-03-14,5625.8837890625,5671.622681656504,5534.406003874492,5648.7532353595025,271254000,5465.79736328125,5561.9599609375,5481.822265625,5569.153198551342,5512.041484158221,54.61070770184215
2024-03-15,5465.79736328125,5557.275143419849,5442.927918246601,5488.6668083159,305995800,5488.66650390625,5562.4458984375,5479.862255859375,5534.701253461311,5503.633462180589,47.74443907681188
2024-03-18,5488.66650390625,5580.144278971355,5465.797060139974,5488.66650390625,110564700,5488.66650390625,5563.09970703125,5489.001025390625,5519.356336942958,5500.9121970398,55.46879291624152
2024-03-19,5488.66650390625,5534.405391438802,5465.797060139974,5488.66650390625,114338600,5580.14453125,5541.723828125,5498.139794921875,5509.126392597389,5498.685707379154,52.989884320851544
2024-03-20,5580.14453125,5580.14453125,5488.66675204918,5488.66675204918,120885400,5580.14453125,5529.83173828125,5523.0353515625,5532.799105481593,5513.496402628398,60.89916376756848
2024-03-21,5580.14453125,5671.62231045082,5580.14453125,5648.752865650615,136020000,5603.01416015625,5520.68388671875,5541.321923828125,5548.580914071063,5525.614244195962,56.30991495815545
2024-03-22,5603.01416015625,5603.01416015625,5534.405823501275,5534.405823501275,46529200,5717.361328125,5548.12724609375,5555.286572265625,5566.725329432792,5539.686956188741,65.00556281277467
2024-03-25,5717.361328125,5717.361328125,5603.0141015625,5717.361328125,115729600,5763.10009765625,5593.8662109375,5578.482958984375,5616.937328996862,5571.991387449879,70.00822269524934
2024-03-26,5763.10009765625,5763.10009765625,5671.622318328373,5763.10009765625,120748400,5717.361328125,5648.7529296875,5595.23837890625,5665.658251883325,5606.7384256692185,77.70343319949639
2024-03-27,5717.361328125,5785.9696640625,5694.4918828125,5763.10021875,73308900,5534.4052734375,5676.1962890625,5603.014013671875,5682.89261063055,5626.851680661179,71.0809362801817
2024-03-28,5534.4052734375,5671.621933109504,5511.535830158833,5580.144159994835,288926900,5420.05859375,5667.0484375,5593.866162109375,5633.3968315662005,5610.043242984147,54.05446078472356
2024-04-01,5420.05859375,5511.536375922996,5328.580811577004,5488.666930379747,217207800,5191.36376953125,5630.45732421875,5589.29228515625,5562.284085627467,5575.5005794870285,46.62631101250504
2024-04-02,5191.36376953125,5442.927652636288,5145.624881693971,5351.449876961729,412180900,5145.625,5525.2578125,5559.56201171875,5438.643980262062,5505.657523131433,31.40675378024001
2024-04-03,5145.625,5191.363888888889,5054.147222222222,5099.886111111111,333518700,5214.2333984375,5401.76279296875,5525.257861328125,5340.970986841375,5440.197064380263,27.31092305049333
2024-04-04,5214.2333984375,5259.972287897478,5168.494508977522,5168.494508977522,131936100,5168.49462890625,5301.13720703125,5488.666748046875,5298.725124040084,5399.11276148158,31.999989751613256
2024-04-05,5168.49462890625,5214.233519427544,5145.625183645602,5145.625183645602,178817800,4894.06103515625,5227.955078125,5447.5017578125,5255.314958995473,5357.1821919224285,35.5555576642779
2024-04-16,4894.06103515625,5099.886031961887,4894.06103515625,4916.930479245765,600717500,4848.322265625,5122.75556640625,5376.6064453125,5134.896984382399,5272.978345237669,26.785727902298717
2024-04-17,4848.322265625,5031.277822818396,4848.322265625,5008.408378169222,244002000,5008.408203125,5054.147265625,5289.7025390625,5039.372078129933,5195.768148944457,25.86208483264464
2024-04-18,5008.408203125,5031.277646974886,4848.322096175799,4848.322096175799,247410700,4825.453125,5026.70390625,5214.233349609375,5029.050786461622,5161.70270425001,29.508189262010887
2024-04-19,4825.453125,4916.93090936019,4802.583678909953,4894.061463270142,258211500,4848.322265625,4948.9478515625,5125.042529296875,4961.184899307748,5100.566417113645,26.0869578670964
2024-04-22,4848.322265625,4871.1917102741745,4711.105597729953,4756.844487028302,342282800,4848.322265625,4884.91337890625,5056.434228515625,4923.564021413499,5054.703844115709,26.086934996016055
2024-04-23,4848.322265625,4939.800044221698,4779.7139316774765,4894.061154923349,281403100,4779.71435546875,4875.765625,4999.260595703125,4898.483436150666,5017.179920753762,20.312476022020704
2024-04-24,4779.71435546875,4894.061588853169,4711.1060154380975,4802.583802145634,471241400,4711.10546875,4862.04404296875,4958.095654296875,4858.893742590028,4974.004363429214,16.923062773413818
2024-04-25,4711.10546875,4756.844356796117,4619.627692657767,4688.236024726942,479170900,4418.376953125,4802.58349609375,4914.643701171875,4809.630984643352,4926.204564396629,16.666645100180645
2024-04-26,4418.376953125,4665.366969138198,4418.376953125,4619.628077283903,782589900,4363.490234375,4721.16826171875,4835.058056640625,4679.2129741372355,4833.872271438151,15.536711067149568
2024-04-29,4363.490234375,4473.2635736045595,4281.16022995283,4299.45578649109,700644800,4519.00244140625,4624.20185546875,4754.5576171875,4573.972060883158,4748.348264699396,16.12901408027409
2024-04-30,4519.00244140625,4619.628001842421,4409.229102748608,4436.672437413019,565609200,4354.34228515625,4558.337890625,4717.0517578125,4555.648854390855,4706.649024100642,27.38460861299089
2024-05-02,4354.34228515625,4500.706731716124,4299.455617696297,4491.558953806132,636922100,4345.1943359375,4473.2634765625,4667.653759765625,4488.546664645987,4642.593253383479,25.35611322507269
2024-05-03,4345.1943359375,4418.376556332237,4308.603225740132,4354.342113486842,321697200,4381.78564453125,4400.08125,4601.332373046875,4440.7625550764915,4588.520722938755,21.89347075347567
2024-05-06,4381.78564453125,4427.524534348904,4326.898976750065,4390.933422494781,262707400,4272.01220703125,4392.76298828125,4556.965625,4421.103584894745,4550.932526864663,24.404750557599556
2024-05-07,4272.01220703125,4372.637762228988,4272.01220703125,4363.489984483739,304013600,4281.16015625,4374.4673828125,4499.334619140625,4371.406458940247,4500.219741440405,27.333324793003754
2024-05-08,4281.16015625,4336.046824919872,4180.534597021901,4253.716821915064,572275800,4281.16015625,4326.89892578125,4442.618408203125,4341.324358043498,4460.390725951241,28.767121785220994
2024-05-13,4281.16015625,4299.455712473291,4235.421265691773,4253.716821915064,320067100,4326.89892578125,4312.2625,4392.76298828125,4321.269624112332,4427.803349641924,19.06615513320999
2024-05-14,4326.89892578125,4400.081148627444,4299.455592213927,4317.751147925475,341458900,4409.22900390625,4308.60341796875,4354.342333984375,4323.146058001972,4409.457090758165,25.991178447156514
2024-05-15,4409.22900390625,4454.967893988265,4354.342335807833,4372.637891840638,298990300,4427.5244140625,4314.09208984375,4353.4275390625,4351.840373303398,4409.415620421452,30.000013344251897
2024-05-16,4427.5244140625,4537.297746642562,4427.5244140625,4509.854413497546,371295000,4500.70654296875,4345.19453125,4359.83095703125,4377.068386889766,4412.708128356188,31.147544569807508
2024-05-17,4500.70654296875,4537.297653074187,4409.228767705157,4427.524322757876,208991800,4409.22900390625,4389.10380859375,4358.0013671875,4418.281105582761,4428.707840103926,37.551002267542074
2024-05-20,4409.22900390625,4619.627898283519,4409.22900390625,4564.741230185101,335150700,4281.16015625,4414.717578125,4363.4900390625,4415.263738357257,4425.16623352253,36.80000819871288
2024-05-21,4281.16015625,4454.967940371261,4281.16015625,4400.081271701389,271568800,4317.7509765625,4405.56982421875,4357.08662109375,4370.562544321505,4398.98331038207,42.99064954345189
2024-05-22,4317.7509765625,4363.489864026085,4253.71653411348,4253.71653411348,215066000,4162.23876953125,4387.27421875,4350.683154296875,4352.958688401837,4384.213795142148,47.6190282532288
2024-05-27,4162.23876953125,4317.750987293956,4162.23876953125,4299.455432263049,363719300,4143.943359375,4334.21708984375,4339.705810546875,4289.385382111642,4343.85469957653,31.428552546898075
2024-05-28,4143.943359375,4235.421137727649,4134.795581539735,4189.682248551325,258070200,4034.170166015625,4262.864453125,4325.984130859375,4240.904707866095,4307.507183176252,37.07864359898115
2024-05-29,4034.170166015625,4116.500169403699,4025.0223878613947,4098.2046130952385,465008500,4006.726806640625,4187.852685546875,4301.285131835937,4171.993193915939,4257.809543692501,33.00000240196833
2024-05-30,4006.726806640625,4098.204587614156,3942.692359959154,4025.022362835331,502927800,3970.1357421875,4132.966015625,4269.267919921875,4116.904398157501,4212.158136955796,29.29291268236834
2024-05-31,3970.1357421875,4089.0568588889687,3960.9879639796945,4052.4657460577478,655144100,4143.943359375,4063.44296875,4225.35859375,4067.981512834168,4168.154065179742,31.86812219953532
2024-06-03,4143.943359375,4171.386692880795,4025.0222475165565,4052.465581022351,345770100,4070.76123046875,4059.78388671875,4197.00048828125,4093.3021283477788,4163.752118669789,43.11925033079115
2024-06-04,4070.76123046875,4198.830123112711,4070.76123046875,4171.386788974719,332902200,4025.0224609375,4045.1474609375,4154.00595703125,4085.788495721436,4146.844684451417,40.170925353714566
2024-06-05,4025.0224609375,4116.500244140625,4025.0224609375,4116.500244140625,240788500,4116.5,4043.317919921875,4115.585302734375,4065.533150793458,4124.695189267069,35.897426539188146
2024-06-06,4116.5,4116.5,4015.8744444444446,4070.7611111111114,281534200,3979.28369140625,4065.27255859375,4099.119287109375,4082.5221005289723,4123.205154854874,36.440650748523645
2024-06-07,3979.28369140625,4116.500370420258,3979.28369140625,4107.3525918193245,375439600,4025.0224609375,4067.1021484375,4065.27255859375,4048.109297488065,4097.037616046034,31.2976956159455
2024-06-10,4025.0224609375,4052.465795898437,3951.840234375,3979.2835693359375,181387000,3970.1357421875,4043.31796875,4051.550927734375,4040.413685304544,4083.9439514808455,29.687481104289304
2024-06-11,3970.1357421875,4061.6135242655528,3970.1357421875,4006.726855018721,197854400,3979.28369140625,4023.19287109375,4034.170166015625,4016.9877042655294,4063.251549791146,30.645135601545007
2024-06-12,3979.28369140625,3988.4314700071836,3942.692577002514,3970.135912805316,187332500,3942.692138671875,4014.0451171875,4028.6815185546875,4004.419699979103,4047.9846664484376,35.13512343817848
2024-06-13,3942.692138671875,4043.317692095055,3933.5443610879493,4025.022136927204,238349600,3823.771240234375,3979.283544921875,4022.2780517578126,3983.843846210027,4028.8405704890624,31.531520484413775
2024-06-14,3823.771240234375,3951.8401334479668,3814.62346214769,3933.544577274596,358893200,3750.5888671875,3948.1810546875,4007.6416015625,3930.4863108848103,3991.5552377154827,32.71027641099458
2024-06-19,3750.5888671875,3878.657755335366,3741.4410894626526,3750.5888671875,410338400,3906.101318359375,3893.2943359375,3968.30615234375,3870.5204963190404,3947.7431703467582,30.973437114728583
2024-06-20,3906.101318359375,3906.101318359375,3778.032422675461,3778.032422675461,387133400,4061.61328125,3880.487451171875,3951.8401611328127,3882.3807703324856,3940.17192453087,44.06779699351514
2024-06-21,4061.61328125,4107.352169552365,3896.9532833614867,3915.2488386824325,532713300,4025.0224609375,3896.953369140625,3955.4992431640626,3942.124940638324,3962.252171207075,52.27272038002848
2024-06-24,4025.0224609375,4125.648022460938,4025.0224609375,4061.61357421875,303830800,4006.726806640625,3913.41943359375,3946.3514892578123,3969.757447404716,3973.6649511580613,52.27273094883403
2024-06-25,4006.726806640625,4025.022362835331,3915.249025667095,3951.840138056507,383572500,3997.578857421875,3950.010546875,3949.09580078125,3982.0805671500193,3979.6761976094367,43.478262887601595
2024-06-26,3997.578857421875,4052.4655236565004,3979.283302010333,4015.8744128334165,150303400,4079.9091796875,3999.408544921875,3946.3514404296875,3987.2466639073045,3982.931226666243,46.296287601475086
2024-06-27,4079.9091796875,4116.500293406671,4006.7269522491592,4034.170287538537,299430600,4207.9775390625,4034.1701171875,3957.3287841796873,4018.13416916737,4000.563581761017,52.67857355616335
2024-06-28,4207.9775390625,4244.568648097827,4189.681984544837,4198.829761803669,581319300,4235.42138671875,4063.44296875,3980.1981689453123,4081.415292465747,4038.2752103612866,54.31033411727029
2024-07-01,4235.42138671875,4272.012500210921,4171.386938107451,4235.42138671875,261421200,4180.53466796875,4105.52275390625,4009.47109375,4132.750657216748,4074.119969699007,63.461523656529316
2024-07-02,4180.53466796875,4235.42133757009,4180.53466796875,4217.12578103631,234403100,4207.9775390625,4140.284326171875,4045.1474365234376,4148.678660800749,4093.468096657142,58.09522962270098
2024-07-03,4207.9775390625,4244.568648097827,4171.386430027174,4235.420870838995,176310400,4381.78564453125,4182.3640625,4090.8863037109377,4168.444953554666,4114.287995276298,62.74506982184114
2024-07-04,4381.78564453125,4418.3767563853735,4262.86453100535,4281.160086932411,422261500,4390.93359375,4242.73935546875,4138.454736328125,4239.558517213528,4162.923931504471,68.33331183426083
2024-07-05,4390.93359375,4454.968041992187,4381.785815429687,4436.6724853515625,218278000,4345.1943359375,4279.33056640625,4171.386767578125,4290.016876059019,4204.38023373093,70.94018146818284
2024-07-08,4345.1943359375,4418.376556332237,4336.046558388158,4390.933223684211,222042100,4454.9677734375,4301.28515625,4203.403955078125,4308.409362685179,4229.982797768488,76.14675439754153
2024-07-09,4454.9677734375,4509.854440050693,4345.194440211114,4372.63777351771,291320400,4436.67236328125,4356.17177734375,4248.228051757813,4357.262166269286,4270.889156981035,84.07077033391796
2024-07-10,4436.67236328125,4500.706809761598,4427.524585212629,4454.967919418492,167619700,4427.5244140625,4401.9107421875,4292.13740234375,4383.732231939941,4301.031558126529,79.59181839398931
2024-07-11,4427.5244140625,4500.7066357825415,4427.5244140625,4491.558858067536,170461300,4482.4111328125,4411.05849609375,4326.89892578125,4398.329625980794,4324.030259205796,74.39021691229838
2024-07-12,4482.4111328125,4555.593355389031,4464.115577168367,4546.445577566964,301125400,4409.22900390625,4429.35400390625,4354.34228515625,4426.356794924696,4352.8267816797415,79.7618434873449
2024-07-15,4409.22900390625,4509.8545620866835,4400.081225889847,4500.70678407028,188713000,4326.89892578125,4442.1609375,4371.723046875,4420.647531251881,4363.08173117547,74.44441248416112
2024-07-16,4326.89892578125,4427.524482194767,4326.89892578125,4409.228926483219,189271400,4354.34228515625,4416.54716796875,4386.35947265625,4389.397996095005,4356.5030392856115,68.36733165486336
2024-07-17,4354.34228515625,4400.081174706211,4317.751173516282,4345.194507246258,263325400,4473.263671875,4400.08115234375,4400.995947265625,4377.71275911542,4356.110174898455,66.30432197002882
2024-07-18,4473.263671875,4473.263671875,4345.1947732937115,4354.342551763804,296614900,4482.4111328125,4409.22900390625,4410.14375,4409.563063368614,4377.410810712372,65.93407302434927
2024-07-19,4482.4111328125,4491.558910634566,4436.672243702168,4454.967799346301,135104800,4491.55908203125,4409.22900390625,4419.29150390625,4433.845753183243,4396.501778366941,65.16851237116802
2024-07-22,4491.55908203125,4519.002416544679,4464.115747517821,4500.706860202393,140128300,4381.78564453125,4425.69501953125,4433.927978515625,4453.083529465912,4413.784924487724,70.23807405675244
2024-07-23,4381.78564453125,4491.5589800936195,4372.637866567719,4482.411202130089,170919500,4372.6376953125,4436.67236328125,4426.609765625,4429.317567821025,4407.966873586547,60.215057466316566
2024-07-24,4372.6376953125,4390.933250523013,4354.342140101988,4363.489917707244,116037600,4299.45556640625,4440.3314453125,4420.206298828125,4410.42427698485,4401.543386627629,49.33332194625155
2024-07-25,4299.45556640625,4354.342233211436,4262.864455202793,4354.342233211436,274397700,4354.34228515625,4405.56982421875,4407.3994140625,4373.434706791983,4382.981964769197,43.902429498458254
2024-07-26,4354.34228515625,4400.081174706211,4336.046729336265,4354.34228515625,192267300,4372.6376953125,4379.9560546875,4394.592529296875,4367.070566246739,4377.774750294115,50.60242048596217
2024-07-29,4372.6376953125,4390.933250523013,4354.342140101988,4390.933250523013,126109900,4272.01220703125,4356.17177734375,4390.9333984375,4368.926275935326,4376.840740297457,43.83561343345788
2024-07-30,4272.01220703125,4336.0466512479925,4272.01220703125,4317.751095757495,201835700,4272.01220703125,4334.21708984375,4385.4447265625,4336.621586300635,4357.781006976328,39.02438548093334
2024-07-31,4272.01220703125,4308.603318012246,4253.7166515407525,4253.7166515407525,168490300,4345.1943359375,4314.0919921875,4377.21171875,4315.085126544173,4342.186679713586,39.50617690725644
2024-08-01,4345.1943359375,4345.1943359375,4290.307670641448,4308.603225740132,169636700,4308.603515625,4323.23974609375,4364.40478515625,4325.1215296752825,4342.733526299752,40.96384767353322
2024-08-02,4308.603515625,4345.1946282842355,4290.307959295382,4326.899071954618,113328400,4143.943359375,4314.0919921875,4347.0240234375,4319.615524991856,4336.528069813434,43.037978104601436
2024-08-05,4143.943359375,4272.012249068709,4125.64780370447,4262.8644712334435,329430900,4207.9775390625,4268.353125,4312.262451171875,4261.058136452904,4301.512667915536,38.63636225782444
2024-08-06,4207.9775390625,4253.716425356658,4134.795320991848,4162.238652768343,238051800,4226.2734375,4255.54619140625,4294.881640625,4243.364603989437,4284.506280851348,41.30432638445289
2024-08-07,4226.2734375,4244.568993506494,4198.83010349026,4244.568993506494,125937500,4262.8642578125,4246.3984375,4280.24521484375,4237.667548492958,4273.918491151102,33.33331136746742
2024-08-08,4262.8642578125,4290.30758994434,4198.82981617154,4207.97759354882,131343400,4272.01220703125,4229.932421875,4276.586083984375,4246.066451599472,4271.908630544083,35.71426755882595
2024-08-09,4272.01220703125,4326.898873502743,4272.01220703125,4299.455540266997,98730900,4281.16015625,4222.61416015625,4268.353076171875,4254.715036743399,4271.927462632659,35.71426755882595
2024-08-12,4281.16015625,4317.751268696581,4253.716821915064,4317.751268696581,83552800,4317.7509765625,4250.05751953125,4259.205322265625,4263.5300765789325,4273.606134199448,42.46575642955802
2024-08-13,4317.7509765625,4345.194309040651,4290.307644084349,4299.455421577066,109533400,4409.22900390625,4272.01220703125,4263.77919921875,4281.603709906789,4281.6324691745485,46.05262418599948
2024-08-14,4409.22900390625,4427.524559939056,4354.342335807833,4363.490113824235,262716500,4418.376953125,4308.6033203125,4277.50087890625,4324.145474573276,4304.831839125767,57.692318220326804
2024-08-15,4418.376953125,4454.968066608437,4381.785839641563,4436.672509866718,214394900,4418.376953125,4339.705859375,4284.819140625,4355.555967423851,4325.476405307445,54.7945385773481
2024-08-16,4418.376953125,4454.968066608437,4418.376953125,4436.672509866718,149701700,4409.22900390625,4368.97880859375,4295.796484375,4376.496295990901,4342.3674140015455,53.52115534973236
2024-08-19,4409.22900390625,4409.22900390625,4345.194557791429,4409.22900390625,196203200,4528.150390625,4394.592578125,4322.325048828125,4387.407198629351,4354.524066711491,62.29508913961502
2024-08-20,4528.150390625,4528.150390625,4427.524826388889,4445.820383522728,310085500,4665.36669921875,4436.6724609375,4354.342333984375,4434.321595961234,4386.0924892412195,68.91893548957165
2024-08-21,4665.36669921875,4665.36669921875,4555.5933651194855,4564.741142961091,390307000,4619.6279296875,4487.9,4398.25166015625,4511.336630380407,4436.869618328043,71.60494152580515
2024-08-22,4619.6279296875,4711.105710473391,4596.758484491027,4688.236265276919,474043100,4711.10546875,4528.1501953125,4433.92802734375,4547.433730149438,4470.09840221158,70.73169461582225
2024-08-23,4711.10546875,4756.844356796117,4688.236024726942,4711.10546875,217759300,4848.322265625,4586.6958984375,4477.837353515625,4601.990976349625,4513.917868854929,91.89188409393205
2024-08-26,4848.322265625,4871.1917102741745,4756.844487028302,4756.844487028302,361169800,4733.97509765625,4674.51455078125,4534.553564453125,4684.101406108084,4574.718668267669,92.68292365395556
2024-08-27,4733.97509765625,4825.452877321105,4665.366762907609,4802.583432404891,271088700,4711.10546875,4715.6794921875,4576.1759765625,4700.725969957473,4603.674382701956,80.0
2024-08-28,4711.10546875,4733.974912773058,4596.758248634709,4665.366580703883,277561700,4688.236328125,4724.82724609375,4606.363623046875,4704.185802888316,4623.207307437964,76.92306789906937
2024-08-29,4688.236328125,4733.975219131097,4665.366882621951,4688.236328125,160041900,4711.10546875,4738.54892578125,4633.349560546875,4698.869311300545,4635.030765744697,74.59460863092232
2024-08-30,4711.10546875,4733.974912773058,4688.236024726942,4733.974912773058,275298000,4733.97509765625,4738.54892578125,4662.622412109375,4702.948030450363,4648.862529927479,75.0
2024-09-02,4733.97509765625,4779.713987488678,4711.105652740036,4711.105652740036,136717200,4733.97509765625,4715.6794921875,4695.097021484375,4713.290386185659,4664.337542241801,74.59460863092232
2024-09-03,4733.97509765625,4802.583432404891,4711.105652740036,4779.713987488678,166033900,4665.36669921875,4715.6794921875,4715.6794921875,4720.18529000919,4676.998915953519,71.51515778903835
2024-09-04,4665.36669921875,4733.975033030791,4665.36669921875,4665.36669921875,141890400,4711.10546875,4706.53173828125,4715.6794921875,4701.912426412377,4674.883967456288,65.16853056556292
2024-09-05,4711.10546875,4711.10546875,4642.497136680825,4688.236024726942,166436800,4779.71435546875,4711.10556640625,4724.82724609375,4704.976773858251,4681.469694964235,67.02126451401887
2024-09-06,4779.71435546875,4802.583802145634,4711.1060154380975,4756.844908791866,170520700,4733.97509765625,4724.82734375,4731.688134765625,4729.889301061751,4699.33236051051,70.14927513447827
2024-09-09,4733.97509765625,4848.322322237319,4711.105652740036,4825.452877321105,201448700,4802.58349609375,4724.82734375,4720.25341796875,4731.251233259918,4705.631039991553,62.16214500665049
2024-09-10,4802.58349609375,4802.58349609375,4688.23626999628,4756.844605654762,202326400,4733.97509765625,4738.5490234375,4727.1142578125,4755.028654204529,4723.258759282861,58.82353310567517
2024-09-11,4733.97509765625,4802.583432404891,4688.236207823823,4779.713987488678,165284900,4733.97509765625,4752.270703125,4729.401220703125,4748.010802021769,4725.207184441659,57.14284842824576
2024-09-12,4733.97509765625,4779.713987488678,4711.105652740036,4733.97509765625,138542100,4848.322265625,4756.84462890625,4733.97509765625,4743.33223389993,4726.801350480675,51.61291433443738
2024-09-13,4848.322265625,4848.322265625,4733.975042379127,4756.844487028302,259722600,4848.322265625,4770.5662109375,4747.69677734375,4778.32891114162,4748.896062325097,50.0
2024-09-17,4848.322265625,4894.061154923349,4802.583376326651,4894.061154923349,201331600,4894.06103515625,4793.43564453125,4759.131494140625,4801.660029302747,4766.97355383417,59.999982919370034
2024-09-18,4894.06103515625,4916.930479245765,4871.191591066735,4894.06103515625,186877300,4939.7998046875,4811.73115234375,4775.140087890625,4832.4603645872485,4790.080368620002,65.38460590940856
2024-09-19,4939.7998046875,5031.27757884838,4939.7998046875,4962.66924822772,332941100,4916.9306640625,4852.89609375,4802.5833984375,4868.240177954,4817.302084268638,70.37031765236163
2024-09-20,4916.9306640625,4985.538998909884,4916.9306640625,4939.800109011628,260437400,5031.27783203125,4889.48720703125,4823.16591796875,4884.470339990166,4835.416371503886,66.66666666666666
2024-09-23,5031.27783203125,5031.27783203125,4894.061163884943,4894.061163884943,245292000,5054.1474609375,4926.0783203125,4848.322265625,4933.406170670528,4871.027546145224,70.96772860511759
2024-09-24,5054.1474609375,5099.886351986708,5054.1474609375,5077.016906462104,195415700,4871.19189453125,4967.243359375,4880.339501953125,4973.653267426185,4904.322076107455,71.87499374488331
2024-09-25,4871.19189453125,4962.669676588175,4756.8446669600935,4939.800231073944,607065900,4619.6279296875,4962.66953125,4887.200341796875,4939.499476461207,4898.298406729963,62.16216684093537
2024-09-26,4619.6279296875,4756.844600866337,4596.758484491027,4711.105710473391,855266800,4665.36669921875,4898.63515625,4875.765625,4832.875627536639,4847.631047267697,45.65218803928176
2024-09-27,4665.36669921875,4711.105588426777,4573.888920802696,4619.627810010723,304694300,4528.150390625,4848.32236328125,4868.90478515625,4777.039318097342,4814.492074895161,44.444423357220934
2024-09-30,4528.150390625,4619.628176294193,4528.150390625,4619.628176294193,539169900,4642.4970703125,4747.696875,4836.88759765625,4694.076342273229,4762.429950482404,40.816333644590635
2024-10-01,4642.4970703125,4642.4970703125,4546.445406788793,4546.445406788793,197069300,4519.00244140625,4665.366796875,4816.305078125,4676.883251619653,4740.623972269694,43.13723355933125
2024-10-02,4519.00244140625,4642.497447396097,4482.411328520369,4573.889110735071,307487600,4500.70654296875,4594.92890625,4778.79921875,4624.256314881852,4700.32914847634,41.19849408573603
2024-10-03,4500.70654296875,4537.297653074187,4445.819877810594,4482.410987916031,354814800,4445.81982421875,4571.14462890625,4734.889892578125,4583.073057577485,4664.034129293142,40.59038613503342
2024-10-04,4445.81982421875,4500.706488715278,4436.672046802662,4454.9676016348385,289960700,4409.22900390625,4527.23525390625,4687.77880859375,4537.321979791241,4624.358801097797,32.94570804715556
2024-10-07,4409.22900390625,4509.8545620866835,4400.081225889847,4445.820115971862,308452200,4573.88916015625,4503.4509765625,4625.57392578125,4494.624321162911,4585.2442925175155,31.9548662462049
2024-10-08,4573.88916015625,4619.6280517578125,4354.34248046875,4390.93359375,527474400,4509.8544921875,4489.72939453125,4577.548095703125,4521.045934160691,4583.179722997285,38.01369963177121
2024-10-09,4509.8544921875,4642.497271369485,4509.8544921875,4573.888937309838,309336600,4445.81982421875,4487.8998046875,4541.41435546875,4517.315453502961,4569.847862850052,34.12161894107099
2024-10-10,4445.81982421875,4546.445375795718,4445.81982421875,4500.706488715278,226564700,4482.4111328125,4476.9224609375,4524.033544921875,4493.4835770748905,4547.297310371633,33.114738261686156
2024-10-11,4482.4111328125,4519.002244100765,4473.263354990434,4491.558910634566,104875300,4482.4111328125,4484.24072265625,4505.73798828125,4489.792762320761,4535.499823542699,29.166662033242787
2024-10-14,4482.4111328125,4509.854466278699,4454.967799346301,4482.4111328125,125414400,4500.70654296875,4498.8771484375,4501.1640625,4487.332219151341,4525.847334319026,27.915179150735284
2024-10-15,4500.70654296875,4564.740985653265,4500.70654296875,4509.854320495109,142372200,4528.150390625,4484.240625,4486.985009765625,4491.790327090477,4521.276281346249,33.6032152439699
2024-10-16,4528.150390625,4546.445947758839,4500.707054924243,4528.150390625,118014300,4555.59326171875,4487.8998046875,4487.8998046875,4503.910348268651,4522.52611939693,44.94950747548161
2024-10-17,4555.59326171875,4619.627705156564,4519.002151182856,4537.297706450803,188127700,4546.4453125,4509.8544921875,4493.3884765625,4521.137986085351,4528.538327091806,43.81442391292386
2024-10-18,4546.4453125,4619.627530809859,4537.297535211267,4596.758087588028,157113000,4564.7412109375,4522.661328125,4503.451025390625,4529.573761556901,4531.794142620569,51.20477743707942
2024-10-21,4564.7412109375,4596.758433859907,4546.445654981839,4555.593432959669,110708200,4482.4111328125,4539.12734375,4519.00224609375,4541.296244683768,4537.784518678192,44.137958452848636
2024-10-22,4482.4111328125,4546.445577566964,4482.4111328125,4537.297799744898,199707500,4445.81982421875,4535.46826171875,4509.854443359375,4521.667874060013,4527.716630338975,47.058814294651555
2024-10-23,4445.81982421875,4473.263156467014,4400.08093713831,4418.376491970486,222147300,4409.22900390625,4519.0021484375,4503.4509765625,4496.385190779592,4512.826301953479,45.714290071586085
2024-10-24,4409.22900390625,4482.411228037474,4400.081225889847,4409.22900390625,218162100,4363.490234375,4489.729296875,4499.79189453125,4467.333128488479,4493.990429581255,47.05885123371414
2024-10-25,4363.490234375,4445.82023879717,4363.490234375,4409.22912572065,195647800,4354.34228515625,4453.13828125,4487.8998046875,4432.718830450653,4470.263121361936,46.37682729000621
2024-10-28,4354.34228515625,4390.933396796218,4308.603395606289,4363.490063066242,191211000,4299.45556640625,4411.05849609375,4475.092919921875,4406.593315352518,4449.1866056881745,26.9231085070478
2024-10-29,4299.45556640625,4372.637788813165,4299.45556640625,4326.898899808843,203658600,4308.603515625,4374.4673828125,4454.967822265625,4370.8807323704295,4421.962780364188,27.45102143554631
2024-10-30,4308.603515625,4345.1946282842355,4235.421290306529,4235.421290306529,296314500,4390.93359375,4347.02412109375,4433.013134765625,4350.121660121953,4401.3520049570625,33.333412410252635
2024-10-31,4390.93359375,4454.968041992187,4308.603588867188,4308.603588867188,307110400,4299.45556640625,4343.3650390625,4416.54716796875,4363.725637997969,4399.4577483739595,40.00004270155669
2024-11-01,4299.45556640625,4409.228900016622,4299.45556640625,4363.490011012301,235656400,4317.7509765625,4330.55810546875,4391.848193359375,4342.30228080073,4381.27553347074,33.33336298718686
2024-11-04,4317.7509765625,4363.489864026085,4253.71653411348,4308.603199069783,209831500,4308.603515625,4323.23984375,4367.149169921875,4334.11851272132,4369.725614032878,33.33336298718686
2024-11-05,4308.603515625,4336.046850119426,4281.160181130574,4290.307959295382,199499300,4207.9775390625,4325.06943359375,4349.768408203125,4325.6135136892135,4358.6125052314455,29.310332133884287
2024-11-06,4207.9775390625,4326.89864342731,4207.9775390625,4308.603088909646,249059500,4162.23876953125,4304.94423828125,4325.9841796875,4286.401522146976,4331.224329564364,21.21215797309965
2024-11-07,4162.23876953125,4244.56876717033,4162.23876953125,4217.12543462397,296218600,4134.7958984375,4259.2052734375,4301.28515625,4245.013937941734,4300.499682285616,20.000045751688816
2024-11-08,4134.7958984375,4244.569240873893,4134.7958984375,4207.978126728429,198589900,4079.9091796875,4226.27333984375,4278.41572265625,4208.274591440323,4270.371721585958,16.901425392433993
2024-11-11,4079.9091796875,4153.091407125841,3997.5791738193666,4089.0569581172927,507192300,4116.5,4178.70498046875,4250.972412109375,4165.486120856049,4235.7421685135105,17.647077293093318
2024-11-12,4116.5,4134.795555555555,4052.4655555555555,4052.4655555555555,252380100,4189.6826171875,4140.28427734375,4232.67685546875,4149.157413904033,4214.0617742383265,23.52940252991668
2024-11-13,4189.6826171875,4217.125953107942,4079.9092735057316,4089.057052145879,209627200,4116.5,4136.62529296875,4220.784765625,4162.665814998522,4209.629200229085,33.33335804491824
2024-11-14,4116.5,4198.83,4116.5,4180.5344444444445,159871800,4089.056884765625,4127.4775390625,4193.34140625,4147.277209999015,4192.696618369251,32.0
2024-11-15,4089.056884765625,4125.647997828404,4070.761328234235,4070.761328234235,106365600,3979.28369140625,4118.329736328125,4172.301538085938,4127.8704349212185,4173.853030441319,31.168849174233316
2024-11-18,3979.28369140625,4079.909256016523,3979.28369140625,4061.613698814655,253272300,3988.430908203125,4098.204638671875,4138.454809570312,4078.3415204162293,4138.476786980397,28.91568744469369
2024-11-19,3988.430908203125,4034.1697947650878,3979.2831308907325,3979.2831308907325,294838700,3960.98779296875,4072.5908203125,4106.437548828125,4048.371316345195,4111.195718111802,28.915618873492775
2024-11-20,3960.98779296875,4061.6133489102194,3960.98779296875,4025.022237658776,298734600,3887.805419921875,4026.85185546875,4081.73857421875,4019.243475219713,4083.8851862676106,19.48046051272523
2024-11-21,3887.805419921875,3951.8398621323527,3887.805419921875,3915.248752297794,376788400,4025.0224609375,3981.112939453125,4054.2952392578127,3975.430790120434,4048.2343196592947,19.999943064408754
2024-11-22,4025.0224609375,4043.318017578125,3887.8057861328125,3887.8057861328125,280188100,4089.056884765625,3968.3060546875,4043.3178955078124,3991.961347059456,4044.013981709877,31.818192846502114
2024-11-25,4089.056884765625,4143.943554359795,4043.31799343715,4043.31799343715,401446400,4025.0224609375,3990.260693359375,4044.232666015625,4024.3265262948457,4052.2036004472857,37.234041042976195
2024-11-26,4025.0224609375,4089.0569091796874,4006.7269042968746,4070.7613525390625,266677500,3960.98779296875,3997.57900390625,4035.084912109375,4024.558504509064,4047.26157508187,38.88890865817734
2024-11-28,3960.98779296875,4015.874459845915,3960.98779296875,3979.2833485944716,277081800,3887.805419921875,3997.57900390625,4012.2154296875,4003.3682673289595,4031.575432879484,38.043481414051044
2024-11-29,3887.805419921875,3933.5443072150733,3887.805419921875,3915.248752297794,412519800,3814.623291015625,3997.57900390625,3989.3459716796874,3964.847318193265,4005.4354305235547,36.08245153490569
2024-12-02,3814.623291015625,3915.248845454886,3805.4755133393282,3906.1010677785894,337188900,3878.657958984375,3955.499169921875,3961.9026123046874,3914.7726424673856,3970.7423142493853,35.3535190152963
2024-12-03,3878.657958984375,3887.8057371895266,3851.2146243689194,3878.657958984375,384146700,3979.28369140625,3913.419384765625,3951.8400390625,3902.734414639716,3953.9997042012014,37.25492043033373
2024-12-04,3979.28369140625,3997.5792486081177,3860.362569594109,3878.658126795977,345762200,3896.953369140625,3904.271630859375,3950.9253173828124,3928.2508402285607,3958.5967927839374,39.047621952490395
2024-12-05,3896.953369140625,3970.135592035285,3887.8055912787927,3942.6922584497875,183249300,3942.692138671875,3891.46474609375,3944.521875,3917.8183498659155,3947.3888975760624,38.67925122118806
2024-12-06,3942.692138671875,3942.692138671875,3860.3621404165456,3887.805473168322,151433000,4015.87451171875,3902.44208984375,3950.010546875,3926.1096128012355,3946.5349414116645,42.59258069442502
2024-12-09,4015.87451171875,4015.87451171875,3933.54451033955,3942.692288270572,158897200,3988.430908203125,3942.692333984375,3949.095751953125,3956.031245773741,3959.1421360129525,51.92306014406656
2024-12-10,3988.430908203125,4006.72646282791,3924.3964670163778,3988.430908203125,196160900,4006.726806640625,3964.646923828125,3939.033154296875,3966.8311332502026,3964.4673673202565,50.0
2024-12-11,4006.726806640625,4052.4656971273903,3970.135694251213,3970.135694251213,203980300,3896.953369140625,3970.135546875,3937.2035888671876,3980.12969104701,3972.1509017421413,52.38095359131329
2024-12-12,3896.953369140625,3988.43114775895,3896.953369140625,3970.135592035285,226698900,3814.623291015625,3970.135546875,3930.800146484375,3952.4042504115487,3958.47862308732,50.45872323379924
2024-12-13,3814.623291015625,3915.248845454886,3814.623291015625,3869.5099570734037,287838100,3887.805419921875,3944.52177734375,3923.48193359375,3906.477263946241,3932.3231081651934,38.83495774542053
2024-12-16,3887.805419921875,3915.248752297794,3796.327645335478,3796.327645335478,325441900,3796.327880859375,3918.907958984375,3930.800146484375,3900.253315938119,3924.228983030044,39.423077416576724
2024-12-17,3796.327880859375,3924.396773225715,3796.327880859375,3887.8056611210463,327919000,3796.327880859375,3880.487353515625,3922.567138671875,3865.6115042452047,3900.9742371808316,38.31776796539777
2024-12-18,3796.327880859375,3851.214549016378,3778.0323248070404,3814.623436911709,205055500,3741.441162109375,3838.407568359375,3904.2715576171877,3842.516963116595,3881.947626940567,41.000017347512035
2024-12-19,3741.441162109375,3759.7367179143107,3704.8500504995036,3741.441162109375,381986300,3713.997802734375,3807.305126953125,3888.7203369140625,3808.825029447522,3856.4009969712592,41.83675581345949
2024-12-20,3713.997802734375,3768.8844697698582,3704.8500248951277,3723.1455805736223,252689600,3851.214599609375,3787.180029296875,3865.8509033203127,3777.215953876473,3830.5095071100072,44.086034465441294
2024-12-23,3851.214599609375,3851.214599609375,3759.7368181459697,3778.0323744386505,167689800,3842.066650390625,3779.861865234375,3849.384912109375,3801.882169120774,3834.274069382619,48.5148520084008
2024-12-24,3842.066650390625,3887.8055390857517,3814.6233171735494,3860.3622058686756,199536100,3875.147216796875,3789.009619140625,3834.748486328125,3815.2769962107245,3835.6909022931654,41.75823112281363
2024-12-27,3875.147216796875,3894.050373951982,3856.244059641768,3875.147216796875,143104400,3856.244140625,3804.773486328125,3821.59052734375,3835.233736406108,3842.864777657476,48.607879590421895