GoogleStock_Year1.csv

Date,Close,High,Low,Open,Volume,Target,SMA_5,SMA_10,EMA_5,EMA_10,RSI
2024-01-22,145.1196746826172,147.50536082819642,144.97055981862937,146.22305793770767,32200400,146.16339111328125,143.103759765625,141.81051330566407,143.55141132810806,142.0221697933102,72.04066887316935
2024-01-23,146.16339111328125,146.3025558744288,144.63257874065795,145.02025308727056,21636100,147.8135223388672,144.00833129882812,142.62562408447266,144.42207125649912,142.77511912421403,73.60302791656727
2024-01-24,147.8135223388672,148.95667571782846,147.21710833785698,147.65447253813494,25233500,150.96458435058594,145.44571228027343,143.39600524902343,145.5525549506218,143.69119243596916,74.8224192744047
2024-01-25,150.96458435058594,152.13755737422593,148.64847340523525,149.1753276327466,29149100,151.28269958496094,147.11370544433595,144.3492858886719,147.35656475060986,145.01362732953584,88.05313908672194
2024-01-26,151.28269958496094,151.63060390831254,150.10972643948642,150.199201418928,26115500,152.59483337402344,148.2687744140625,145.35425720214843,148.66527636206024,146.15345864870403,91.15007026616716
2024-01-29,152.59483337402344,152.86322799613788,150.52723162700286,151.153480689329,27784300,150.55706787109375,149.76380615234376,146.43378295898438,149.97512869938132,147.3246176896712,90.28014977737391
2024-01-30,150.55706787109375,152.70417936075472,150.28867324695258,151.8890757322313,36331800,139.26480102539062,150.64254150390624,147.3254364013672,150.16910842328548,147.91233590447527,78.95328421223562
2024-01-31,139.26480102539062,143.141545139112,139.036161247738,142.76380565240237,71910000,140.3184814453125,148.93279724121095,147.1892547607422,146.53433929065386,146.34005683555077,46.13204880076218
2024-02-01,140.3184814453125,142.2071485705147,139.95067687794852,141.2727499327197,40466500,141.53118896484375,146.80357666015624,146.9586410522461,144.46238667554007,145.24522494641653,48.415993724551576
2024-02-02,141.53118896484375,141.7697484679074,135.68623845463344,138.42977891461894,62470600,142.82345581054688,144.8532745361328,146.56102447509767,143.48532077197464,144.56994567703964,49.545306724724576
2024-02-05,142.82345581054688,144.60279336169114,141.92882715619865,141.96859719335745,38505400,143.2409210205078,142.8989990234375,146.33140258789064,143.2646991181654,144.25240206495005,51.929967118562374
2024-02-06,143.2409210205078,144.49340378244685,142.33634255297505,143.78762993569197,29128200,144.67234802246094,141.4357696533203,146.03915557861328,143.25677308561288,144.068496420506,54.34996209388023
2024-02-07,144.67234802246094,144.75187291787591,143.07194552581365,143.8969992519434,25208900,145.04014587402344,142.51727905273438,145.72503814697265,143.72863139789558,144.17828762086143,53.47271101247898
2024-02-08,145.04014587402344,145.45764017984033,144.23497720081787,144.9606209822742,22563800,148.11172485351562,143.46161193847655,145.1325942993164,144.16580288993822,144.33498912143634,49.133778698407646
2024-02-09,148.11172485351562,148.54910418597495,145.30852922338417,145.805548434302,26829500,146.6504669189453,144.77771911621093,144.81549682617188,145.4811102111307,145.02166834545073,55.04525593570874
2024-02-12,146.6504669189453,148.44967378728546,146.4914171531266,147.53516038555867,21564100,144.2747344970703,145.54312133789062,144.22106018066407,145.87089578040224,145.31781354063156,50.80991249058049
2024-02-13,144.2747344970703,145.79561205385804,142.83338183337364,144.0560448330256,27837700,145.06997680664062,145.74988403320313,143.59282684326172,145.3388420192916,145.1281628054386,44.254329852670544
2024-02-14,145.06997680664062,145.64652093964963,143.23099956914945,145.2091415857929,22704200,141.91888427734375,145.82940979003905,144.17334442138673,145.2492202817413,145.11758353292987,39.63656108169999
2024-02-15,141.91888427734375,142.66441317012772,139.62265771442105,142.28667367741343,37590700,139.68228149414062,145.2051574707031,144.33338470458983,144.13910828027545,144.53600185009603,35.028634246236464
2024-02-16,139.68228149414062,142.33636222630687,139.30454204497832,142.13755757805077,31451100,140.27870178222656,143.51926879882814,144.14849395751952,142.65349935156385,143.6535072399223,29.947513216480147
2024-02-20,140.27870178222656,141.2329853719594,138.6584294162402,138.8274141332904,25144700,141.7001953125,142.2449157714844,143.8940185546875,141.86190016178477,143.039906247614,33.290219513344695
2024-02-21,141.7001953125,141.83936009981755,139.84133294954327,140.60674686370191,23315700,143.23098754882812,141.73000793457032,143.7399459838867,141.80799854535653,142.79632244122962,55.830552113532214
2024-02-22,143.23098754882812,144.13556612131504,141.94868470338366,144.0659761536674,27191900,143.10177612304688,141.36221008300782,143.59580993652344,142.2823282131804,142.87535246079298,56.81706491272683
2024-02-23,143.10177612304688,143.8174698235782,142.57492181155052,142.8134964902759,19493800,136.7498779296875,141.59878845214843,143.40197296142577,142.55547751646924,142.91652039938458,53.87256539680532
2024-02-26,136.7498779296875,141.59084036580944,136.5709431200029,141.29262579488392,53641800,138.05206298828125,141.0123077392578,142.26578826904296,140.62027765420868,141.79531267762147,38.014889024854384
2024-02-27,138.05206298828125,138.41985235627865,136.27272569201867,137.19718932572346,33099200,135.5669708251953,140.56697998046874,141.40594787597655,139.76420609889954,141.11472182501416,40.10618358797881
2024-02-28,135.5669708251953,137.18724321039747,134.602752299903,137.07789837244195,37328600,137.6345672607422,139.3403350830078,140.53517150878906,138.36512767433146,140.10603982504708,33.3090547811406
2024-02-29,137.6345672607422,138.03217656436829,135.58683536038203,136.46159402974666,42133000,136.3224334716797,138.22105102539064,139.79163055419923,138.1216075364684,139.65668117699164,37.221272006504535
2024-03-01,136.3224334716797,138.0421157563767,136.1037437975768,137.60473640817094,31119500,132.55503845214844,136.86518249511718,139.23198547363282,137.5218828482055,139.05045432148037,28.3418466460015
2024-03-04,132.55503845214844,134.85126493275368,131.1236206024663,134.85126493275368,55999400,131.87908935546875,136.02621459960938,138.5192611694336,135.86626804951982,137.86946961796548,26.12796488754462
2024-03-05,131.87908935546875,132.44569859554872,129.8910123045061,131.09380559418113,40194800,130.61663818359375,134.79161987304687,137.6792999267578,134.53720848483613,136.78030957023878,27.724187856302592
2024-03-06,130.61663818359375,132.78364975782148,130.0699292041688,132.32638542526337,35318600,133.57888793945312,133.80155334472656,136.5709442138672,133.23035171775535,135.65964204539424,24.455322825794994
2024-03-07,133.57888793945312,134.1355470286606,130.82539726481338,131.99835532166875,37738200,134.60275268554688,132.99041748046875,135.6057342529297,133.3465304583213,135.2813231170413,35.16092564417498
2024-03-08,134.60275268554688,137.26676850108,133.20115480441683,133.4099095566839,39343100,136.84927368164062,132.6464813232422,134.75583190917968,133.76527120072984,135.1579466749514,40.55454039882419
2024-03-11,136.84927368164062,138.27075657412078,135.31846111910065,135.31846111910065,32437800,137.67433166503906,133.5053283691406,134.765771484375,134.7932720277001,135.46546067616762,43.991646353754255
2024-03-12,137.67433166503906,138.54909039502593,136.21309386282178,136.21309386282178,27563400,138.9566192626953,134.66437683105468,134.72799835205078,135.75362524014645,135.86707358323514,42.79613790271363
2024-03-13,138.9566192626953,140.24887219766538,138.16140068839562,138.17133561183664,23347200,142.24688720703125,136.332373046875,135.06696319580078,136.8212899143294,136.4288091613188,42.28283250144494
2024-03-14,142.24688720703125,142.73395626802952,139.62262669418192,140.34827040828316,42753400,140.33831787109375,138.06597290039062,135.5281951904297,138.62982234523002,137.48664153326652,48.614664879754315
2024-03-15,140.33831787109375,142.32639444216113,139.1951799098582,141.65045568855209,49460600,146.799560546875,139.2130859375,135.9297836303711,139.19932085385128,138.0051281401442,56.79329740622284
2024-03-18,146.799560546875,151.24291270957337,146.29260650301072,147.72402400076857,69273700,146.15347290039062,141.20314331054686,137.35423583984374,141.7327340848592,139.6041158504589,63.85383196650002
2024-03-19,146.15347290039062,147.90297512167407,145.20913940121957,147.27674120882173,24070400,147.85328674316406,142.8989715576172,138.78167419433595,143.20631369003635,140.79490804135557,67.80340724507889
2024-03-20,147.85328674316406,147.97256650525952,145.86520981318225,147.1176928186544,21311500,146.72006225585938,144.67830505371094,140.50533905029297,144.7553047077456,142.07824962350256,67.40014508478522
2024-03-21,146.72006225585938,149.4735374843696,146.02422329685922,148.57890906254232,24755600,149.8711700439453,145.57294006347655,141.8194564819336,145.4102238904502,142.92221555665833,67.81332035320315
2024-03-22,149.8711700439453,150.67633870083418,148.09183285873635,148.23099762452182,29175700,149.17535400390625,147.47951049804686,143.34629821777344,146.89720594161525,144.18566182707414,80.30612975209878
2024-03-25,149.17535400390625,149.48350348939044,146.9387675434042,149.04612415470731,19229300,149.7717742919922,147.9546691894531,144.57890625,147.6565886290456,145.09287858649816,80.25032291121809
2024-03-26,149.7717742919922,151.3522918172969,149.08588532158586,149.32446001454298,22149100,149.97056579589844,148.67832946777344,145.7886505126953,148.36165051669445,145.943586896588,84.30050094784994
2024-03-27,149.97056579589844,150.73597959681047,148.01230897049075,150.2787152673791,22879200,150.0301971435547,149.1017852783203,146.89004516601562,148.89795560976245,146.67576487828077,82.57607690324929
2024-03-28,150.0301971435547,150.52721630616023,149.27473347680987,149.9506874252204,24485400,154.56304931640625,149.76381225585936,147.66837615966796,149.27536945435986,147.28566165378513,81.88168384487457
2024-04-01,154.56304931640625,154.8115589373722,149.71213666144715,149.79166156029507,31730800,153.63858032226562,150.70218811035156,149.09084930419922,151.03792940837533,148.60882304698896,83.44598293257734
2024-04-02,153.63858032226562,153.77774509847762,151.24294401878046,152.58490199268573,24586000,153.99642944335938,151.59483337402344,149.77475128173828,151.90481304633877,149.52332436976653,80.02990840908504
2024-04-03,153.99642944335938,154.15547923004885,151.8194828874924,152.6843066227274,24705000,149.63259887695312,152.43976440429688,150.55904693603514,152.6020185120123,150.33661620132887,79.31034892925602
2024-04-04,149.63259887695312,153.847327146,149.5530739849535,152.58489413321703,34724700,151.59085083007812,152.3721710205078,150.73697814941406,151.6122119669926,150.20861305144237,63.81554986476442
2024-04-05,151.59085083007812,152.5053643067505,148.70814563552008,149.13557485238817,23449300,153.92686462402344,152.6843017578125,151.22405700683595,151.6050915880211,150.4599290111943,71.00968995119128
2024-04-08,153.92686462402344,154.34435896529175,151.70021296943557,151.86919769081868,20702000,155.6664276123047,152.55706481933595,151.62962646484374,152.37901593335522,151.0902809407996,65.73067423381602
2024-04-09,155.6664276123047,157.61473448376785,154.2648297550495,155.15945829450177,31113000,155.20916748046875,152.96263427734374,152.2787338256836,153.47481982633838,151.92230760834596,70.0292676658153
2024-04-10,155.20916748046875,155.67636677895277,153.75786462750972,155.27875745454332,22838600,158.45965576171875,153.20518188476564,152.82247314453124,154.05293571104852,152.51991849418647,66.34271096276137
2024-04-11,158.45965576171875,158.7280351932667,155.5272456859533,155.97455990635459,27166400,156.7896728515625,154.97059326171876,153.67138214111327,155.52184239460527,153.59987072464688,73.83930840021071
2024-04-12,156.7896728515625,159.26483393218646,156.20319383484278,157.01831260478323,25329200,153.93679809570312,156.01035766601564,154.34732971191406,155.94445254692437,154.17983474772242,64.94844001284466
2024-04-15,153.93679809570312,158.29069144870775,153.66840346176937,157.91295197634344,27136500,153.47952270507812,156.01234436035156,154.28470458984376,155.2752343965173,154.1356462655371,59.410608776632316
2024-04-16,153.47952270507812,154.7220707035578,152.51530424483212,153.270783135314,20779500,154.5431671142578,155.57496337890626,154.268798828125,154.67666383270426,154.01635107272637,57.36859310456087
2024-04-17,154.5431671142578,156.14356970913786,153.65847345422,154.69226682242336,21763100,155.07994079589844,155.44176330566407,154.32347259521484,154.63216492655545,154.11213580755026,58.785358966360754
2024-04-18,155.07994079589844,156.00440448739968,153.6982278887579,154.41393682158994,19883000,153.17138671875,154.7658203125,154.8682067871094,154.7814235496698,154.28810035088628,59.52741225418563
2024-04-19,153.17138671875,155.42785832971614,151.39206450205657,155.26880853162524,32239100,155.3483123779297,154.0421630859375,155.02626037597656,154.24474460602988,154.08506150867967,47.08574685964652
2024-04-22,155.3483123779297,156.70020514284732,153.141546023905,153.39005561181028,26446200,157.31651306152344,154.3244659423828,155.16840515136718,154.61260052999648,154.31474348490696,53.40187130398033
2024-04-23,157.31651306152344,158.02228700536767,155.34832125977468,156.02427526479107,21151600,158.1813201904297,155.09186401367188,155.33341369628906,155.51390470717214,154.8605197715645,56.20816829861066
2024-04-24,158.1813201904297,158.61869947109966,156.2329984404873,156.55109797836394,22779100,155.0699920654297,155.81949462890626,155.63062896728516,156.40304320159134,155.46430166590363,68.39177018929195
2024-04-25,155.0699920654297,155.55707634707693,149.9705701649595,150.42783450771225,57109700,170.92491149902344,155.8175048828125,155.29166259765626,155.9586928228708,155.392609011272,57.13123137117533
2024-04-26,170.92491149902344,173.66846737746812,168.63861998959396,173.3304827708815,64665300,165.1594696044922,159.3682098388672,156.70518646240234,160.94743238158836,158.21666400904496,72.41741258290939
2024-04-29,165.1594696044922,168.53920917333764,164.22508627485573,168.05212491015862,45610000,161.8095703125,161.3304412841797,157.82745361328125,162.35144478922297,159.47899229912628,61.31781930376063
2024-04-30,161.8095703125,167.09786190634827,161.63065068019893,164.6227008180937,33562900,162.8831329345703,162.229052734375,158.66045837402345,162.17081996364865,159.90273375610332,57.36140817112835
2024-05-01,162.8831329345703,166.12369266022054,162.11771911909202,163.32051225770076,33493200,165.6266632080078,163.16941528320314,159.49445495605468,162.40825762062255,160.4446245158246,55.185278593109715
2024-05-02,165.6266632080078,165.73600803202226,162.91294278924056,163.8075712273067,24294500,166.2429962158203,165.28074951171874,160.54912719726562,163.48105948308432,161.38681336894882,60.10455934433712
2024-05-03,166.2429962158203,166.95870511487095,162.0779726740132,166.56108063327446,34662400,167.0978546142578,164.34436645507813,161.85628814697264,164.401705060663,162.26975570474363,64.82989091879976
2024-05-06,167.0978546142578,167.13760947487128,165.04018792565725,166.4616706696907,21871300,170.22906494140625,164.73204345703124,163.03124237060547,165.30042157852796,163.14759187010984,66.25534610485195
2024-05-07,170.22906494140625,170.736019032057,167.38611469538,167.49545951898952,28039700,168.37022399902344,166.4159423828125,164.32249755859374,166.9433026994874,164.43513242852737,67.8425867395095
2024-05-08,168.37022399902344,169.13562262324956,167.7340400488051,167.99248456464255,19569100,168.94677734375,167.51336059570312,165.3413879394531,167.41894313266607,165.150603623163,64.6761808283845
2024-05-09,168.94677734375,169.67242114682458,167.17737499330448,168.38016816108964,15346700,167.6445770263672,168.17738342285156,166.72906646728515,167.9282212030274,165.84081702690608,67.94844017788444
2024-05-10,167.6445770263672,168.8374352899596,165.1992509552131,167.02827804658122,29799900,168.13165283203125,168.45769958496095,166.40103302001953,167.83367314414068,166.16877339044444,64.27418549171622
2024-05-13,168.13165283203125,168.27081760004594,163.02229610945983,163.2807406306808,31327600,169.32447814941406,168.66445922851562,166.69825134277343,167.9329997067709,166.52566056164204,63.00191621977496
2024-05-14,169.32447814941406,170.22905663076543,167.7936658614368,168.7578842131506,25127100,171.4815673828125,168.4835418701172,167.44974212646486,168.39682585431862,167.03453648669148,63.29143090941388
2024-05-15,171.4815673828125,171.62073215896464,169.49349048474016,169.61278541274416,26948400,173.14161682128906,169.105810546875,168.30958557128906,169.42507303048325,167.84308755871348,70.03153869104933
2024-05-16,173.14161682128906,174.07601542827481,171.6605091793349,172.25692317234325,27867900,175.0104217529297,169.9447784423828,169.0610809326172,170.66392096075185,168.8064565155454,54.14036083731769
2024-05-17,175.0104217529297,175.2191765187737,172.65455528261845,173.14162445654733,24479300,175.86526489257812,171.4179473876953,169.9378234863281,172.11275455814447,169.9344501950698,71.53417558709374
2024-05-20,175.86526489257812,177.70424192635005,175.03027631016326,175.13962113651436,22554400,176.7897491455078,172.96466979980468,170.81456451416017,173.36359133628903,171.01278014007127,84.48780137149396
2024-05-21,176.7897491455078,177.0879485542545,174.76190215908986,175.8454004583986,16989400,175.32850646972656,174.45772399902344,171.47063293457032,174.50564393936196,172.0631381410597,84.37348194323336
2024-05-22,175.32850646972656,176.09390515454282,174.1654833046587,175.58695100602287,17880000,172.51536560058594,175.22711181640625,172.1664611816406,174.7799314494835,172.65684147354457,75.60337995863642
2024-05-23,172.51536560058594,177.18734299954818,171.9189364995175,176.01438498002162,21024900,173.94680786132812,175.10186157226562,172.52332000732423,174.02507616651766,172.63111858755207,64.8330521159145
2024-05-24,173.94680786132812,174.7221567014636,172.6147847033044,173.93685776861855,16572500,175.34835815429688,174.8891387939453,173.1535430908203,173.9989867314545,172.87033481914773,65.7666100662555
2024-05-28,175.34835815429688,176.21318182937145,173.3304615254919,173.40998641330458,20572200,174.8513641357422,174.78575744628907,173.87521362304688,174.4487772057353,173.32088451644756,62.80454386546103
2024-05-29,174.8513641357422,175.78576274218864,173.67840599935957,174.38416483251896,23388700,171.08395385742188,174.39808044433593,174.4279022216797,174.58297284907093,173.5991535381375,67.39595551856779
2024-05-30,171.08395385742188,174.17541396451074,170.7658542810084,174.15552894902925,22958700,171.4716339111328,173.549169921875,174.3881408691406,173.41663318518792,173.1418445052801,54.89747821586919
2024-05-31,171.4716339111328,172.02829302045637,168.42987865816963,170.835449905074,37638900,172.1376495361328,173.34042358398438,174.221142578125,172.76830009383622,172.83816985179877,59.153609546235565
2024-06-03,172.1376495361328,173.4895425367046,170.13963756150818,171.5114004117445,27459100,172.75392150878906,172.9785919189453,173.93386535644532,172.55808324126843,172.7108025216777,59.50027972119071
2024-06-04,172.75392150878906,172.81357655191115,170.86525467444477,172.2469674009148,26879600,174.36427307128906,172.45970458984374,173.62273101806642,172.6233626637753,172.7186423375161,58.36163303937354
2024-06-05,174.36427307128906,175.59687093525568,172.89308537172246,174.15551834100538,22068500,175.6763916015625,172.36228637695314,173.38018341064452,173.20366613294658,173.0178479254748,57.22110484001048
2024-06-06,175.6763916015625,176.0938858842723,174.70223827523964,174.85133795912836,23251000,173.4199676513672,173.28077392578126,173.41497192382812,174.02790795581856,173.50121950294528,56.46219020240174
2024-06-07,173.4199676513672,176.80962749223397,173.2609178471756,175.99452378944426,19661400,174.16632080078125,173.67044067382812,173.50543212890625,173.8252611876681,173.486446439022,46.02385867898358
2024-06-10,174.16632080078125,176.20644136738744,171.92716741467876,174.12652031097429,23779200,175.7685546875,174.0761749267578,173.52738342285156,173.9389477253725,173.61005995934184,45.72946775411013
2024-06-11,175.7685546875,175.98749533783135,172.93230292949366,175.37048906065957,21540600,176.9329071044922,174.6791015625,173.56940307617188,174.54881671274833,174.0025135462797,47.51766473173717
2024-06-12,176.9329071044922,179.54028699071227,175.26101330132494,177.39069622787167,27864700,174.3155975341797,175.1928283691406,173.77755737304688,175.34351350999628,174.53531237504558,53.95711773879846
2024-06-13,174.3155975341797,175.88798253947286,174.03694856465734,175.2610147654326,20913300,175.93772888183594,174.92066955566406,174.10072174072266,175.00087485139076,174.49536422216087,54.483429021367535
2024-06-14,175.93772888183594,176.20643152502393,173.3104563296365,173.38012616444558,18063600,176.3855743408203,175.42422180175782,174.54733123779297,175.31315952820583,174.7576123421018,54.91168328400707
2024-06-17,176.3855743408203,177.50017023272605,173.96728088613824,174.61415650465722,19618500,174.24594116210938,175.86807250976562,174.9721237182617,175.67063113241068,175.05360543277789,52.685211447316135
2024-06-18,174.24594116210938,176.53485660451912,173.2607233670443,176.28606177784917,21869900,175.45010375976562,175.5635498046875,175.12132568359374,175.19573447564358,174.90675738356543,48.55549916592701
2024-06-20,175.45010375976562,176.43532149280932,174.14642137972143,174.52457916649684,20160100,178.76405334472656,175.2669891357422,175.22990875244142,175.2805242370176,175.00554763378364,61.869128485576525
2024-06-21,178.76405334472656,179.97817324324066,175.75860776109087,176.14672706076468,58582700,178.35601806640625,176.15668029785155,175.5386749267578,176.44170060625393,175.68891230850053,67.10297658412851
2024-06-24,178.35601806640625,180.01796551402666,177.80866646743436,179.29148894733464,18298000,183.14283752441406,176.6403381347656,176.03227996826172,177.0798064263047,176.17384062811976,64.76263616044744
2024-06-25,183.14283752441406,183.401578664655,178.5550605403931,178.75409335482692,23235600,182.99356079101562,177.99179077148438,176.929931640625,179.10081679234116,177.44093097290053,70.5870151295427
2024-06-26,182.99356079101562,183.62051337694206,181.60030076458273,181.74958675950225,19839000,184.5161895751953,179.74131469726564,177.65243225097657,180.39839812523266,178.45050003073965,68.15114328686066
2024-06-27,184.5161895751953,185.15310369188768,183.1328910161964,183.29210815644674,18848900,181.27191162109375,181.55453186035157,178.41076049804687,181.77099527522023,179.55335267518612,68.43071742758627
2024-06-28,181.27191162109375,184.2375570026168,181.0828403011348,183.4314641627886,29156600,182.1078643798828,182.056103515625,179.10639190673828,181.6046340571781,179.8658179380784,65.72337901781322
2024-07-01,182.1078643798828,182.99357334366735,180.4260089442712,182.14766487012025,16006100,184.3470001220703,182.8064727783203,179.72340545654296,181.77237749807966,180.27346274567918,65.8459385680908
2024-07-02,184.3470001220703,184.6754110796697,180.68473277675602,181.1723760505059,17372500,184.92422485351562,183.04730529785155,180.51954803466796,182.63058503940988,181.01410590502303,66.69249831203558
2024-07-03,184.92422485351562,185.19291233120538,183.1129912382266,183.95889971749563,10242100,189.68116760253906,183.43343811035157,181.5873764038086,183.3951316441118,181.72503662293076,65.91364464239811
2024-07-05,189.68116760253906,189.93990873605247,184.90430425417856,184.9640125784332,20967500,188.1187286376953,184.4664337158203,183.01048278808594,185.49047696358758,183.17160589195043,78.19575903582073
2024-07-08,188.1187286376953,189.25323235251997,186.87475460015818,188.98452970854757,21035900,188.06898498535156,185.83579711914064,183.94595031738282,186.36656085495684,184.07108275481312,72.4011597170075
2024-07-09,188.06898498535156,190.43751664314703,187.81024382698632,189.39257531263542,15121400,190.25836181640625,187.02802124023438,184.91724700927733,186.93403556508844,184.79797406945647,71.80536348537697
2024-07-10,190.25836181640625,190.82562127808606,188.11873250198266,188.23814915276566,15952500,184.6754150390625,188.21029357910157,185.62879943847656,188.0421443155277,185.79077184162915,79.82943562874932
2024-07-11,184.6754150390625,189.93990642836113,184.1877717548577,188.9347808834167,25625800,184.17784118652344,188.16053161621093,185.79698486328124,186.91990122337265,185.58797969570793,64.7752733201952
2024-07-12,184.17784118652344,186.20800028635384,183.60063536764247,184.187787512886,22898400,185.63076782226562,187.05986633300782,185.76315002441407,186.0058812110896,185.3315908758562,59.530519862166635
2024-07-15,185.63076782226562,187.33253087032085,184.02852876447474,184.02852876447474,16474000,183.0333709716797,186.56227416992186,186.19903564453125,185.88084341481493,185.38598668429427,62.35216513563706
2024-07-16,183.0333709716797,187.77041886786637,182.48601933178097,186.4567901173401,18290700,180.14735412597656,185.5551513671875,186.29158630371094,184.93168593376987,184.95823837290976,49.799201733123596
2024-07-17,180.14735412597656,182.6651564421575,179.03274302740357,182.08795064839637,20734100,176.83340454101562,183.53294982910157,185.87162170410156,183.33690866450544,184.0835321461946,45.25546554070381
2024-07-18,176.83340454101562,181.62021433579056,175.61928463310315,181.05295487059834,25315700,176.80355834960938,181.96454772949218,185.06253967285156,181.1690739566755,182.76532712707115,37.914792275628734
2024-07-19,176.80355834960938,179.4208695866071,176.27611453463086,178.0176783122624,18881900,180.79421997070312,180.48969116210938,183.7747787475586,179.71390208765348,181.68136916753264,42.18039370667464
2024-07-22,180.79421997070312,181.81925342559742,179.36115936205027,179.7194245142135,24100300,180.91363525390625,179.5223815917969,183.04232788085938,180.07400804867004,181.52006931356362,47.92971551173115
2024-07-23,180.91363525390625,182.7248688386663,180.66484043304783,181.1723915861467,36352700,171.79779052734375,179.0984344482422,182.32679290771483,180.35388378374878,181.40980857544412,44.201662741993594
2024-07-24,171.79779052734375,175.34062605737992,170.99169780323467,172.76311556825274,49585200,166.4735870361328,177.42852172851562,180.4807357788086,177.50185269828046,179.66216893033496,32.79406658570265
2024-07-25,166.4735870361328,172.5839871452518,166.3840245463068,171.68833187653044,44852000,166.19493103027344,175.35655822753907,178.66055297851562,173.82576414423124,177.26424494957092,20.025604520522236
2024-07-26,166.19493103027344,167.2796727440398,163.26910167112166,166.34420184034042,41336900,168.71273803710938,173.23483276367188,176.8622619628906,171.28215310624532,175.25164241878954,20.712473878050545
2024-07-29,168.71273803710938,169.608393293323,167.18016866453198,168.01611559502874,20293800,169.4690704345703,170.81853637695312,175.170458984375,170.42568141653334,174.06275071302952,25.741997540793946
2024-07-30,169.4690704345703,170.40454137374448,167.62799790459795,169.41932361948145,18959700,170.71304321289062,168.52962341308594,173.81402893066405,170.10681108921233,173.22753611694603,22.97535375398344
2024-07-31,170.71304321289062,173.40998568320978,169.19042016317357,172.40486009944772,25729100,169.9368133544922,168.31267395019532,172.87059783935547,170.30888846377178,172.77035558893593,29.542074503999743
2024-08-01,169.9368133544922,173.21096178514637,168.06588657934952,169.42927737353662,24531400,165.85658264160156,169.00531921386718,172.18093872070312,170.18486342734525,172.25516609176435,29.302792626090422
2024-08-02,165.85658264160156,167.69765520059823,163.8761704054218,165.6376419849292,29130100,158.4822998046875,168.93764953613282,171.08624114990235,168.7421031654307,171.09178728264382,23.300183160371432
2024-08-05,158.4822998046875,163.6373211687644,154.18311804069828,154.75037751729297,53630700,157.52691650390625,166.89156188964844,168.85504913330078,165.32216871184966,168.79915319574266,20.637922721799725
2024-08-06,157.52691650390625,159.79593916003876,155.65598984339135,158.5619114256832,49004600,158.1737823486328,164.5031311035156,166.5163772583008,162.72375130920187,166.74965561540876,21.63710646074584
2024-08-07,158.1737823486328,162.19429958101605,157.70604691611013,160.47264384005365,25138600,161.24888610839844,161.99527893066406,165.1539764404297,161.2070949890122,165.1904059305404,24.926422253633987
2024-08-08,161.24888610839844,162.9008872407048,159.43766784333874,159.73620945801972,25578800,162.8809814453125,160.2576934814453,164.63150634765626,161.22102536214095,164.47376596287825,30.67982082905793
2024-08-09,162.8809814453125,163.000398092681,158.29320462440444,159.23862184827473,28602300,161.5076446533203,159.6625732421875,164.30011138916015,161.77434405653148,164.18416877786626,26.365528793113157
2024-08-12,161.5076446533203,164.1050632777601,161.0598169977751,163.55772680166666,15895300,163.36862182617188,160.26764221191405,163.57960205078126,161.6854442554611,163.6975280279488,25.216066837194646
2024-08-13,163.36862182617188,163.9358660763168,162.1843561433904,162.6222374229294,18551700,159.5968780517578,161.43598327636718,162.9695571899414,162.24650344569804,163.63772690035302,36.7862634203096
2024-08-14,159.5968780517578,162.43314475000878,156.94971300998307,161.61709054467406,40591100,160.5224151611328,161.7206024169922,161.85794067382812,161.3632949810513,162.90302710969934,38.6683831516273
2024-08-15,160.5224151611328,160.86077245977856,158.8405598084352,159.72626872855503,31524300,162.17440795898438,161.57530822753907,160.9165008544922,161.08300170774515,162.47018857359632,40.84779862074671
2024-08-16,162.17440795898438,164.26427515296893,160.35322821372176,160.69158549485795,24208600,165.86651611328125,161.43399353027343,160.54828338623048,161.44680379149156,162.4164102800305,39.1476700577243
2024-08-19,165.86651611328125,165.8864239492261,163.46813058711632,164.48321762709017,22416200,166.3740692138672,162.30576782226564,161.28670501708984,162.92004123208812,163.04370224971245,44.55146770693955
2024-08-20,166.3740692138672,167.82703768322662,166.01581924125838,166.09542022279516,18341500,165.05047607421875,162.9068572998047,162.17142028808593,164.07138389268115,163.64922351592242,43.28819283319226
2024-08-21,165.05047607421875,166.04565527229005,163.87615672417527,164.35383848738525,22902000,163.01034545898438,163.99757690429686,162.85908966064454,164.3977479531937,163.90399670833992,42.567359616306774
2024-08-22,163.01034545898438,166.78206770165446,162.52270221582623,166.45365676465755,22493300,164.8215789794922,164.4951629638672,163.0352355957031,163.93528045512392,163.74151466300253,45.38408657964951
2024-08-23,164.8215789794922,165.37887691786474,163.0402148418206,163.92592374785485,13955700,165.35899353027344,165.02459716796875,163.2292953491211,164.23071329658,163.93788999327336,62.544257313515395
2024-08-26,165.35899353027344,166.74229212809584,163.6671917839428,165.57793418764655,14190400,163.88612365722656,164.9230926513672,163.61443023681642,164.60680670781116,164.1962724545461,65.75890562703364
2024-08-27,163.88612365722656,165.63764898462333,163.66719817653333,165.0405353166051,11821900,162.06495666503906,164.42550354003907,163.6661804199219,164.36657902428297,164.13988176412437,61.12402699975396
2024-08-28,162.06495666503906,164.8016997668205,160.751312687273,164.24438659777263,16407400,161.00010681152344,163.82839965820312,163.91298828125,163.5993715712017,163.76262265519978,51.67078620234626
2024-08-29,161.00010681152344,165.16991053075353,159.47748368909194,163.5179092393471,19699800,162.59239196777344,163.42635192871094,163.96075744628905,162.7329499846423,163.2603470472586,46.05761167355048
2024-08-30,162.59239196777344,162.8710409450861,160.91053659277384,161.83604601344157,22123800,156.60140991210938,162.9805145263672,164.00255584716797,162.68609731235267,163.13890066917037,52.25299459078469
2024-09-03,156.60140991210938,161.06977028333037,155.7256472987168,160.94039211947089,38945300,155.69578552246094,161.22899780273437,163.07604522705077,160.65786817893826,161.95026598606836,38.002869598808005
2024-09-04,155.69578552246094,158.23349556383252,155.2081574244905,155.9047798396124,19353800,156.48199462890625,159.59093017578124,162.00821685791016,159.00384062677915,160.8130877199579,42.30169321677463
2024-09-05,156.48199462890625,158.6813323223821,155.22805902416937,155.54652368100116,18688700,150.19244384765625,158.47433776855468,161.1513687133789,158.16322529415487,160.02561624885757,41.98266053118095
2024-09-06,150.19244384765625,157.06913580100942,149.82423240095397,156.5416920369977,37912100,148.18948364257812,156.31280517578125,159.86957855224608,155.506298145322,158.2377667213664,29.920002209375113
2024-09-09,148.18948364257812,152.86305467011235,146.70469354986142,151.97617050603606,39260500,148.13966369628906,153.43222351074218,158.20636901855468,153.06735997774072,156.4108061615867,18.598083924788185
2024-09-10,148.13966369628906,150.74052877862417,147.8207764621823,149.9233916452607,31118800,150.6309051513672,151.73987426757813,156.48443603515625,151.42479455059018,154.90696207698713,17.072466419707638
2024-09-11,150.6309051513672,150.9697114154838,147.00364668662948,149.39523999323785,29607700,154.1485595703125,150.72689819335938,155.1589141845703,151.1601647508492,154.12949718141985,25.014898507716822
2024-09-12,154.1485595703125,154.27810941261885,152.11569142274135,153.26167533883327,29695000,156.90887451171875,150.2602111816406,154.36727447509764,152.15629635733697,154.13296307030942,35.39291535040947
2024-09-13,156.90887451171875,157.82565255748864,154.66674982863708,154.88596580869884,29591200,157.5067596435547,151.60349731445314,153.9581512451172,153.74048907546424,154.63767424147474,37.353005303491095
2024-09-16,157.5067596435547,157.69609704284935,156.05187841649794,156.75938477605303,18379800,158.76235961914062,153.46695251464843,153.4495880126953,154.99591259816106,155.159326132762,37.473869614365654
2024-09-17,158.76235961914062,159.98805014794013,157.82564734959053,158.46340663018495,20715600,159.25064086914062,155.59149169921875,153.66568298339843,156.25139493848758,155.81442313028538,41.769356379753155
2024-09-18,159.25064086914062,159.93822820831775,158.0448845484403,159.30046890342817,23677300,161.57247924804688,157.31543884277343,154.02116851806642,157.2511435820386,156.4391899918954,45.276925180701355
2024-09-19,161.57247924804688,163.21669785914023,160.7752763557002,163.13699125474798,26587700,163.0174102783203,158.80022277832032,154.53021697998048,158.69158880404137,157.37251531119568,50.92168740715187
2024-09-20,163.0174102783203,163.15691965207134,161.49276669183348,162.9277289392049,40896400,161.2834930419922,160.0219299316406,155.81271362304688,160.1335292954677,158.39885985067286,50.687667510018514
2024-09-23,161.2834930419922,164.91075157825534,161.10411517750074,163.77474245440862,24150900,161.72195434570312,160.77727661132812,157.1221145629883,160.5168505443092,158.92333861273093,58.785771428211476
2024-09-24,161.72195434570312,162.6487071151764,160.1275637051896,162.45936971037105,23332100,160.9247589111328,161.36919555664062,158.4803436279297,160.91855181144052,159.43217783690767,61.50969460465306
2024-09-25,160.9247589111328,162.24013074634445,160.73542151540698,160.90482465753527,18869200,162.16041564941406,161.70401916503906,159.50972900390624,160.9206208446713,159.7035562140395,58.48190798577226
2024-09-26,162.16041564941406,163.5056965233955,161.71199375988056,163.06723415838286,20319300,163.3761444091797,161.8216064453125,160.3109146118164,161.33388577958556,160.15025792956214,78.3121431350905
2024-09-27,163.3761444091797,165.1200191151141,162.06077253778713,162.24013520895764,21101300,165.26950073242188,161.8933532714844,160.9576416015625,162.01463865611694,160.73678274403804,87.31636573055151
2024-09-30,165.26950073242188,165.56843851321895,162.6885546502899,162.74835741182983,20413900,166.40550231933594,162.6905548095703,161.73391571044922,163.09959268155194,161.56091328738054,88.59451353464262
2024-10-01,166.40550231933594,168.56790499887933,164.00393422069206,167.10304911832094,28338100,165.2794647216797,163.62726440429688,162.49822998046875,164.20156256081327,162.44174765682698,87.8526936162547
2024-10-02,165.2794647216797,166.93365811188724,164.1534150323221,165.83750220141695,17760200,165.2794647216797,164.49820556640626,163.10111236572266,164.5608632811021,162.9576962140729,80.1728951667942
2024-10-03,165.2794647216797,166.05673338351102,163.3462525916035,163.83454298906406,15073100,166.4752655029297,165.12201538085938,163.47181091308593,164.80039709462795,163.37983594272868,76.68361018556801
2024-10-04,166.4752655029297,167.64116852375787,164.90079388696014,167.47176537085613,19047400,162.4095458984375,165.74183959960936,163.81759643554688,165.35868656406188,163.94264131731066,77.53980376905848
2024-10-07,162.4095458984375,167.8902952287706,162.18035518394854,167.13296079524372,22463100,163.8046417236328,165.1698486328125,163.9302017211914,164.37563967552043,163.66389669569736,59.55114547253439
2024-10-08,163.8046417236328,164.15340752983812,162.29991729663377,163.3661793794842,23072700,161.29347229003906,164.64967651367186,164.1384704589844,164.18530702489124,163.6894867007765,61.38514980128985
2024-10-09,161.29347229003906,164.26303769527678,159.18089739568785,162.8779034608025,31181800,161.51268005371094,163.85247802734375,164.175341796875,163.22136211327387,163.25384771700604,49.309014889907196
2024-10-10,161.51268005371094,162.49922027250668,159.83855257987992,160.3069086751828,14144100,162.6686248779297,163.09912109375,164.11056823730468,162.6518014267529,162.9372717782251,46.032530242633065
2024-10-11,162.6686248779297,163.32630315770646,160.67562537530787,161.5625095457594,15344300,164.3826141357422,162.33779296875,164.0398162841797,162.65740924381186,162.88842688726228,53.76693910884187
2024-10-14,164.3826141357422,165.64815793723565,162.82806167108657,163.0672270976598,19016100,164.88087463378906,162.73240661621094,163.9511276245117,163.23247754112197,163.1600972960768,56.76637198223977
2024-10-15,164.88087463378906,167.0930903489021,164.05377791978614,165.20970620906303,20247200,164.5819091796875,162.9476531982422,163.79866485595704,163.78194323867768,163.47296590293357,60.21620198816934
2024-10-16,164.5819091796875,165.21966843790153,163.16688130069323,163.95410944544957,16406000,162.35971069335938,163.60534057617187,163.72890930175782,164.04859855234764,163.67459195325245,56.57111813561525
2024-10-17,162.35971069335938,165.7876725559894,162.19030754618507,165.1499132702941,21453400,162.84800720214844,163.77474670410157,163.4369338989258,163.4856359326849,163.4355226332719,47.384605478378525
2024-10-18,162.84800720214844,164.13350055160433,162.5092008950753,162.61881648917324,19757700,163.49574279785156,163.8106231689453,163.07420806884767,163.2730930225061,163.3287016457949,43.28358714301797
2024-10-21,163.49574279785156,163.9242304481603,162.05080580588782,162.37965259131107,20946500,164.56198120117188,163.63324890136718,163.18282775878907,163.34730961428792,163.35907276435066,41.70461406753797
2024-10-22,164.56198120117188,165.18978095934807,162.40953792060841,162.40953792060841,16568100,162.2102508544922,163.56947021484376,163.25856170654296,163.75220014324924,163.57778338922722,47.9475398501413
2024-10-23,162.2102508544922,165.23961903467116,161.36321986596107,164.1833163789022,18280500,162.1504364013672,163.0951385498047,163.3502395629883,163.2382170469969,163.32914111018448,42.26132308198971
2024-10-24,162.1504364013672,162.75830184158096,160.44641518195513,162.26005197928703,22412500,164.69154357910156,163.05328369140625,163.4140151977539,162.87562349845368,163.11483116312678,38.432801100922816
2024-10-25,164.69154357910156,165.01041564194605,162.8480126724498,163.09713764873345,19828900,166.13644409179688,163.42199096679687,163.6163070678711,163.48093019200297,163.40150614784946,56.6454000357258
2024-10-28,166.13644409179688,168.1593374233331,163.37613545110455,168.1593374233331,32138600,169.08609008789062,163.95013122558595,163.79169006347655,164.36610149193427,163.89876759220354,56.77079594967129
2024-10-29,169.08609008789062,169.7836521589055,166.5051590823556,167.1429183888465,42169000,173.84934997558594,164.85495300292968,164.21221160888672,165.93943102391972,164.84191713687392,72.06535912695497
2024-10-30,173.84934997558594,181.38288551840023,173.45074095946555,180.04756432112097,68890800,170.51107788085938,167.18277282714843,165.13895568847656,168.57607067447515,166.47963219845792,77.78268029107184
2024-10-31,170.51107788085938,176.20109831225162,170.40146229689762,172.5240116929841,44769000,170.69044494628906,168.8549011230469,165.95409240722657,169.22107307660323,167.2126223225309,66.08087195888507
2024-11-01,170.69044494628906,171.71685373461872,168.28889197179058,169.47472917286686,31796500,168.6476287841797,170.05468139648437,166.73833618164062,169.71086369983186,167.84495370866875,63.80281859438899
2024-11-04,168.6476287841797,170.13240372971748,167.42192310295937,169.33520086207452,21492700,169.14588928222656,170.55691833496093,167.25352478027344,169.35645206128115,167.9908946314889,57.720546841574574
2024-11-05,169.14588928222656,169.9331174699581,168.2490302978724,168.8369615575411,18242100,175.89218139648438,170.56887817382812,167.7119155883789,169.28626446826297,168.20089365889572,59.278780023688256
2024-11-06,175.89218139648438,176.32068423475533,172.8927223501112,173.19167534337777,33695500,180.11734008789062,170.97744445800782,169.08010864257812,171.48823677767012,169.59930961118457,73.23750432331025
2024-11-07,180.11734008789062,180.44618684879632,176.56980320837033,176.78903438230748,25352900,177.7257537841797,172.89869689941406,170.87679901123047,174.36460454774362,171.51167878876748,76.28145436542309
2024-11-08,177.7257537841797,180.2668162295759,177.4566945679988,180.01769126784052,22006200,179.71875,174.30575866699218,172.1802200317383,175.48498762655566,172.64151060611516,70.56452110834931
2024-11-11,179.71875,179.91804692445518,177.84532545828398,177.95494104754144,17450400,180.9842987060547,176.51998291015624,173.5384506225586,176.8962417510371,173.9282814050033,71.33241416041714
2024-11-12,180.9842987060547,181.85126391911678,178.76210828805725,179.19061113228446,25134900,178.25389099121094,178.88766479492188,174.728271484375,178.25892740270965,175.2111936415581,77.25693798305358
2024-11-13,178.25389099121094,180.32661242196693,177.91506949950764,179.82836251665194,23184000,174.96543884277344,179.3600067138672,175.1687255859375,178.25724859887674,175.76441134149496,71.69714343984579
2024-11-14,174.96543884277344,178.19410370809175,173.70985455339545,177.65598529451515,31007500,171.88624572753906,178.32962646484376,175.6141616821289,177.15997868017564,175.61914361445466,63.569359700184684
2024-11-15,171.88624572753906,173.53046421735348,170.6206867994892,173.12189567442238,32504600,174.68641662597656,177.16172485351564,175.7337417602539,175.40206769596347,174.9404349077427,57.2798413043705
2024-11-18,174.68641662597656,174.82592598867913,172.2948080013009,172.81299215078764,20206600,177.49655151367188,176.15525817871094,176.3376205444336,175.16351733930117,174.8942497656034,57.11753040662793
2024-11-19,177.49655151367188,178.2439264142139,172.95251455123736,173.11195817931116,23434900,175.36402893066406,175.45770874023438,177.1726867675781,175.94119539742474,175.36739553797946,54.87741720105636
2024-11-20,175.36402893066406,177.05807553397884,173.17173243194026,176.7192692543919,18997100,167.04327392578125,174.879736328125,177.1198715209961,175.7488065751712,175.36678342755846,56.70613756350465
2024-11-21,167.04327392578125,173.52052291993735,163.12702162713185,173.29131700765447,59734400,164.1833038330078,173.29530334472656,175.81246490478514,172.84696235870788,173.85341806359895,45.88581046027712
2024-11-22,164.1833038330078,165.87736568062007,163.32631338500155,165.26950018604143,38604600,167.06317138671875,171.7547149658203,174.45821990966797,169.95907618347454,172.09521547621873,45.05518204158343
2024-11-25,167.06317138671875,168.03975205674786,165.03031865545415,165.5086342618613,33135300,168.52804565429688,170.23006591796874,173.19266204833986,168.99377458455595,171.1802983690369,47.80872899442634
2024-11-26,168.52804565429688,169.2256076965816,166.9934426131079,167.0432706454683,20486700,168.63766479492188,168.43636474609374,171.94703674316406,168.83853160780293,170.69807060272052,41.283321316539684
2024-11-27,168.63766479492188,168.88678975659008,167.4319084954612,168.40847408769383,19266500,168.358642578125,167.09109191894532,170.98541412353515,168.77157600350927,170.32345136493896,34.94512197074239
2024-11-29,168.358642578125,168.8369582371453,166.57491457977767,167.9102206974572,14257200,170.88975524902344,167.35416564941406,170.32473449707032,168.6339315283812,169.96621340370004,36.99501267486461
2024-12-02,170.88975524902344,171.4776864785432,167.97997767345183,168.17927459129479,23789100,170.74026489257812,168.6954559326172,170.22508544921874,169.38587276859528,170.13413010284972,37.92257735397414
2024-12-03,170.74026489257812,172.0755709190551,170.2519897425835,170.88974897951127,22248700,173.75965881347656,169.43087463378907,169.8304702758789,169.8373368099229,170.24433642825488,35.545558791322605
2024-12-04,173.75965881347656,174.2977772005243,170.46124703071453,170.55092836009592,31615100,172.0357208251953,170.477197265625,169.45678100585937,171.14477747777414,170.88348595284066,43.70988781187453
2024-12-05,172.0357208251953,175.44374823654522,171.72680832730796,174.7462014339964,21356200,174.09848022460938,171.15680847167968,169.1239501953125,171.4417585935812,171.09298320235968,45.71177917322177
2024-12-06,174.09848022460938,174.4671802710719,171.25844981887792,171.42785295388447,21462400,174.95645141601562,172.30477600097657,169.8294708251953,172.3273324705906,171.63943720640506,53.337344810393255
2024-12-09,174.95645141601562,175.84435207924628,173.2405061666339,173.5497879362236,25389600,184.7333526611328,173.118115234375,170.9067855834961,173.20370545239894,172.24253069906152,50.43272820990828
2024-12-10,184.7333526611328,185.92054898261972,180.6230728184386,182.41883132056972,54813000,194.939208984375,175.91673278808594,172.6738037109375,177.04692118864358,174.51358923761993,59.48014524718447
2024-12-11,194.939208984375,195.14872046831275,184.41409977559144,184.87300649613107,67894100,191.50735473632812,180.15264282226562,175.3149200439453,183.01101712055407,178.22733828248448,71.16623246774031
2024-12-12,191.50735473632812,194.71974779887603,191.25794424971858,194.540179555465,34817500,189.3723907470703,184.04696960449218,177.60188903808594,185.84312965914543,180.64188672863787,79.57983621183978
2024-12-13,189.3723907470703,192.27551707580218,189.19280729112407,190.55957180826204,25143500,196.19625854492188,187.10175170898438,179.70326385498046,187.01955002178707,182.22925109562556,80.99995042387586
2024-12-16,196.19625854492188,198.53073692361528,192.16577676803223,192.41518724155435,44934900,194.95916748046875,191.34971313476564,182.23391418457032,190.07845286283202,184.7687069954976,82.6812039248954
2024-12-17,194.95916748046875,200.94501854915788,194.52020263311584,196.7848538831557,43504000,187.9557342529297,193.3948760986328,184.6558044433594,191.70535773537762,186.62151799276506,79.80247188861567
2024-12-18,187.9557342529297,196.53546097337795,187.29730214590614,194.75965954890506,34166100,188.06546020507812,191.99818115234376,186.07541198730468,190.4554832412283,186.86410276734043,68.85143769444753
2024-12-19,188.06546020507812,192.5748056424547,187.93577711571297,191.17811313755365,32265200,190.95863342285156,191.30980224609374,187.67838592529296,189.6588088958449,187.08253139238363,69.29454741461736
2024-12-20,190.95863342285156,192.43513912367908,184.78322783024907,185.3419048401402,63462900,194.17103576660156,191.62705078125,189.3644012451172,190.09208373818046,187.78727721610505,69.51070806374283
2024-12-23,194.17103576660156,194.63992864820244,189.70158937273825,192.1657659299832,25675000,195.64755249023438,191.22200622558594,191.28585968017578,191.45173441432084,188.9479605889226,71.49875044626918
2024-12-24,195.64755249023438,195.64755249023438,193.32304504989554,194.38054302215116,10403300,195.1387481689453,191.35968322753905,192.37727966308594,192.85034043962537,190.1660682073429,70.66827735082032
2024-12-26,195.1387481689453,196.28603018509784,193.9216239176986,194.68979716689702,12046600,192.30543518066406,192.7962860107422,192.39723358154296,193.61314301606538,191.07019183672514,72.32809894393966
2024-12-27,192.30543518066406,194.85941107267635,190.20041029392215,194.49027324116946,18891400,190.78904724121094,193.64428100585937,192.47704162597657,193.17724040426498,191.29478153562312,67.33801701527888
2024-12-30,190.78904724121094,192.0959557274761,188.67403600843565,189.352440433381,14264700,188.85360717773438,193.61036376953126,192.61870727539062,192.3811760165803,191.20282984572998,64.89025379035209