MandiriStock_Year1.csv

Date,Close,High,Low,Open,Volume,Target,SMA_5,SMA_10,EMA_5,EMA_10,RSI
2024-01-19,5640.1103515625,5640.1103515625,5553.671878741619,5618.50073335728,74814000,5618.50048828125,5635.78837890625,5603.37392578125,5630.574950432405,5589.269572371735,78.57142857142857
2024-01-22,5618.50048828125,5661.719722806491,5575.281253756009,5618.50048828125,96993100,5618.50048828125,5635.78837890625,5612.017724609375,5626.550129715353,5594.584284355284,75.86203941130043
2024-01-23,5618.50048828125,5661.719722806491,5575.281253756009,5640.11010554387,77037800,5532.0625,5631.46640625,5622.822509765625,5623.8669159039855,5598.932685069096,78.57142857142857
2024-01-24,5532.0625,5596.891357421875,5488.84326171875,5575.28173828125,97290600,5424.01416015625,5609.8568359375,5620.66162109375,5593.26544393599,5586.774469601987,54.545510567539196
2024-01-25,5424.01416015625,5532.062250996016,5402.404541988297,5467.233396492156,99094100,5445.62353515625,5566.63759765625,5605.534912109375,5536.848349342744,5557.1816860663985,37.500047074064454
2024-01-26,5445.62353515625,5467.233152359251,5380.794683547247,5402.404300750248,77236800,5596.89111328125,5527.740234375,5581.764306640625,5506.440077947246,5536.898385900917,41.66662743831656
2024-01-29,5596.89111328125,5596.89111328125,5424.0141676972735,5488.843022291265,124753000,5748.158203125,5523.418359375,5579.603369140625,5536.590423058581,5547.806154515522,56.6666616454369
2024-01-30,5748.158203125,5791.377437734962,5575.28126468515,5596.890881990132,123330900,5748.158203125,5549.34990234375,5590.408154296875,5607.113016414054,5584.233799717245,62.85714654620883
2024-01-31,5748.158203125,5791.377437734962,5748.158203125,5748.158203125,128185000,5661.7197265625,5592.56904296875,5601.212939453125,5654.128078651036,5614.038236700473,61.7646980638284
2024-02-01,5661.7197265625,5726.548578393368,5618.500492008588,5683.329343839456,168145800,5769.76806640625,5640.11015625,5603.373876953125,5656.658627954857,5622.707598493568,48.484831885735026
2024-02-02,5769.76806640625,5769.76806640625,5704.939211727528,5726.548829953769,120116200,5899.42529296875,5704.9390625,5616.3396484375,5694.361774105322,5649.445865386783,60.00001291173922
2024-02-05,5899.42529296875,6007.473375257555,5769.767594222184,5791.377210679945,150535100,5921.03515625,5765.4458984375,5644.43212890625,5762.7162803931315,5694.896670401687,64.99998022888175
2024-02-06,5921.03515625,5985.86400832573,5856.2063041742695,5899.425538891423,90146000,6007.4736328125,5800.0212890625,5674.685595703125,5815.489239012088,5736.012758737743,65.8536491273706
2024-02-07,6007.4736328125,6007.4736328125,5921.035163275629,5942.644780659847,88745500,6137.13134765625,5851.884375,5722.226708984375,5879.484036945559,5785.369281296789,68.8888810780792
2024-02-12,6137.13134765625,6223.5698173415485,6093.9121128136,6180.3505824989,162771300,6072.30224609375,5946.96669921875,5793.538427734375,5965.3664738491225,5849.326020634872,72.5490135267631
2024-02-13,6072.30224609375,6158.740712230316,6072.30224609375,6137.131095696174,102668900,6223.56982421875,6007.47353515625,5856.206298828125,6001.011731263999,5889.867152536486,69.81131431952845
2024-02-15,6223.56982421875,6374.837146335178,6180.350589328342,6310.008293999566,220530000,6223.56982421875,6072.30244140625,5918.874169921875,6075.197762248916,5950.540365569625,73.33333333333333
2024-02-16,6223.56982421875,6396.446763780382,6223.56982421875,6374.837146335178,142022100,6180.3505859375,6132.809375,5966.41533203125,6124.6551162388605,6000.1820853240115,78.5713968685
2024-02-19,6180.3505859375,6331.617907970935,6158.740968504152,6180.3505859375,83753500,6180.3505859375,6167.384765625,6009.6345703125,6143.220272805074,6032.939994526464,83.01885022776736
2024-02-20,6180.3505859375,6266.789055670892,6180.3505859375,6266.789055670892,87312000,6266.7890625,6176.02861328125,6061.49765625,6155.597043849217,6059.741920237561,82.6922934865311
2024-02-21,6266.7890625,6266.7890625,6115.521740301724,6158.740975215517,128063900,6137.13134765625,6214.9259765625,6111.199755859375,6192.661050066145,6097.386855194368,81.63263423944545
2024-02-22,6137.13134765625,6223.5698173415485,6137.13134765625,6201.960199920224,85735800,6093.912109375,6197.63828125,6134.970361328125,6174.151149262848,6104.613126551073,68.74999117361708
2024-02-23,6093.912109375,6137.131344193262,6050.6928745567375,6093.912109375,109404700,6093.912109375,6171.70673828125,6152.258056640625,6147.404802633566,6102.667487064515,65.99999276942697
2024-02-26,6093.912109375,6115.521726784131,6007.473639738475,6007.473639738475,65407700,6115.52197265625,6154.41904296875,6160.901904296875,6129.573904880711,6101.075600211876,71.73911975636113
2024-02-27,6115.52197265625,6137.131590934187,6029.083499544501,6029.083499544501,58066100,6158.7412109375,6141.4533203125,6158.740966796875,6124.889927472557,6103.70221338358,69.04760880020916
2024-02-28,6158.7412109375,6158.7412109375,6072.302737801535,6072.302737801535,49888400,6050.69287109375,6119.84375,6167.38486328125,6136.1736886275385,6113.709303847929,65.78948463771943
2024-02-29,6050.69287109375,6180.35057547433,6050.69287109375,6158.740958077567,150713600,6072.30224609375,6102.5560546875,6150.09716796875,6107.680082782943,6102.251770619896,57.142849457303875
2024-03-01,6072.30224609375,6115.521479162033,6029.083013025467,6093.911862627891,90739400,6072.30224609375,6098.23408203125,6134.97041015625,6095.887470553213,6096.806402524233,53.84613601930469
2024-03-04,6072.30224609375,6093.911862627891,6029.083013025467,6050.692629559609,44707200,6072.30224609375,6093.912109375,6124.165576171875,6088.025729066725,6092.351101355053,45.45453300521888
2024-03-05,6072.30224609375,6137.131095696174,6050.692629559609,6115.521479162033,92557200,6115.52197265625,6085.2681640625,6113.3607421875,6082.784568075734,6088.705854943907,50.0
2024-03-06,6115.52197265625,6137.131590934187,6050.693117822438,6050.693117822438,74178100,6137.13134765625,6076.62431640625,6098.234033203125,6093.697036269239,6093.581512709788,40.000036152832486
2024-03-07,6137.13134765625,6158.740965077574,6072.302495392275,6115.521730234925,94950400,6158.7412109375,6093.91201171875,6098.234033203125,6108.17514006491,6101.499664518235,42.30769899276074
2024-03-08,6158.7412109375,6201.960447505482,6137.131592653509,6180.350829221491,109032400,6288.39892578125,6111.1998046875,6104.716943359375,6125.030497022441,6111.907218412646,48.000025306982735
2024-03-13,6288.39892578125,6288.39892578125,6180.350834272981,6266.789307479596,126022700,6396.44677734375,6154.419140625,6124.165625,6179.486639942044,6143.996619752392,58.064525534037976
2024-03-14,6396.44677734375,6396.44677734375,6245.179454906566,6266.7890723975925,161193000,6396.44677734375,6219.248046875,6152.25810546875,6251.806685742614,6189.896648405365,59.374993380214356
2024-03-15,6396.44677734375,6482.885247307854,6288.398689888619,6439.666012325802,250581100,6201.96044921875,6275.4330078125,6176.028662109375,6300.0200496096595,6227.451217303253,73.07690302171778
2024-03-18,6201.96044921875,6418.056632118359,6201.96044921875,6418.056632118359,105778200,6288.39892578125,6288.398828125,6191.155419921875,6267.333516146024,6222.816532196979,57.575772099981855
2024-03-19,6288.39892578125,6353.227780686211,6245.179689177942,6266.789307479596,100836600,6405.568359375,6314.33037109375,6212.765087890625,6274.355319357766,6234.740603757755,62.162173715763934
2024-03-20,6405.568359375,6405.568359375,6360.138796542553,6405.568359375,83416700,6405.568359375,6337.7642578125,6246.09169921875,6318.092999363512,6265.8001956881635,66.20161390183378
2024-03-21,6405.568359375,6541.85704787234,6405.568359375,6450.997922207446,81774800,6405.568359375,6339.58857421875,6279.418310546875,6347.251452700675,6291.21258908577,64.48692141384916
2024-03-22,6405.568359375,6428.283140791224,6314.709233710106,6360.138796542553,65219900,6587.28662109375,6341.412890625,6308.42294921875,6366.690421592118,6312.004547320175,73.8540279282999
2024-03-25,6587.28662109375,6587.28662109375,6360.138806573276,6587.28662109375,78212700,6519.142578125,6418.478125,6353.4384765625,6440.222488092662,6362.055833460825,78.4850030032885
2024-03-26,6519.142578125,6564.572143129355,6473.713013120644,6564.572143129355,74274300,6519.142578125,6464.62685546875,6389.47861328125,6466.529184770108,6390.617059763402,72.98322385819617
2024-03-27,6519.142578125,6587.2869256315325,6519.142578125,6541.8573606271775,46295700,6587.28662109375,6487.34169921875,6412.552978515625,6484.066982555072,6413.985335829147,72.98322385819617
2024-03-28,6587.28662109375,6587.28662109375,6473.712713833513,6496.42749528556,90900900,6269.27978515625,6523.6853515625,6431.636962890625,6518.473528734632,6445.494660422711,73.65860753765595
2024-04-01,6269.27978515625,6587.286730780118,6132.991094174592,6587.286730780118,158358600,6269.27978515625,6496.42763671875,6418.920263671875,6435.408947541839,6413.455592192445,55.10847776271929
2024-04-02,6269.27978515625,6269.27978515625,6087.56153051404,6269.27978515625,135764900,6155.7060546875,6432.82626953125,6425.652197265625,6380.032560079977,6387.241809094954,54.34570865517476
2024-04-03,6155.7060546875,6314.709532114853,6064.846924729013,6314.709532114853,115372600,6246.56494140625,6360.13896484375,6412.38291015625,6305.257058282485,6345.144399202689,44.71650050763434
2024-04-04,6246.56494140625,6291.994504616478,6132.991033380682,6132.991033380682,63174900,6201.13525390625,6305.6234375,6396.482568359375,6285.69301932374,6327.220861421518,43.949253507744835
2024-04-05,6201.13525390625,6269.2795973557695,6201.13525390625,6201.13525390625,46111500,6019.4169921875,6228.3931640625,6376.0392578125,6257.5070975179115,6304.2962055096505,42.39423175652293
2024-04-16,6019.4169921875,6110.276116597877,5724.124837853774,5769.5544000589625,180012400,6019.4169921875,6178.42060546875,6337.42412109375,6178.143729074442,6252.499984905623,42.82004331992406
2024-04-17,6019.4169921875,6155.705678803066,6019.4169921875,6087.561335495283,83840200,6178.42041015625,6128.448046875,6280.637158203125,6125.234816778795,6210.121258956873,38.64828274044416
2024-04-18,6178.42041015625,6269.279533835019,6110.276067397173,6178.42041015625,106893900,6110.2763671875,6132.99091796875,6246.56494140625,6142.963347904613,6204.357468265851,40.74072747147673
2024-04-19,6110.2763671875,6178.420713289963,6042.132021085037,6110.2763671875,47943300,6110.2763671875,6105.733203125,6205.6783203125,6132.067687665576,6187.251813524332,38.59648593506636
2024-04-22,6110.2763671875,6246.565059392426,5973.987674982574,6246.565059392426,121727900,6201.13525390625,6087.56142578125,6157.977294921875,6124.803914172884,6173.256277826726,38.59648593506636
2024-04-23,6201.13525390625,6291.994378505609,6110.276129306892,6223.85003505609,106699200,6405.568359375,6123.905078125,6151.162841796875,6150.247694084006,6178.325182568457,33.96223966254993
2024-04-24,6405.568359375,6405.568359375,6269.27967087766,6291.994452293883,117586500,6314.70947265625,6201.1353515625,6164.79169921875,6235.354582514338,6219.64212380601,45.76269642616416
2024-04-25,6314.70947265625,6428.283384034959,6291.9946903805085,6405.568601759218,111803500,6132.9912109375,6228.3931640625,6180.692041015625,6261.8062125616425,6236.927096324235,42.85713310829416
2024-04-26,6132.9912109375,6382.853815827546,6132.9912109375,6360.139033564815,125875000,6291.99462890625,6232.9361328125,6169.33466796875,6218.867878686929,6218.029662617555,35.29411392799214
2024-04-29,6291.99462890625,6314.709410960063,6042.132026314305,6042.132026314305,77938400,6269.27978515625,6269.27978515625,6178.42060546875,6243.24346209337,6231.477838306409,50.81967501964612
2024-04-30,6269.27978515625,6405.568476137907,6155.7058760048685,6178.420657835145,189991300,5746.83984375,6282.90869140625,6203.406884765625,6251.922236447665,6238.350919551834,50.0
2024-05-02,5746.83984375,6178.420701581028,5496.977241847826,6178.420701581028,501849300,5587.83642578125,6151.16298828125,6176.149169921875,6083.561438881777,6148.9852694060455,38.749990595412505
2024-05-03,5587.83642578125,5837.699030186102,5496.977296906758,5724.125119092988,269305400,5701.41015625,6005.78837890625,6117.090771484375,5918.319767848268,6046.95820692881,32.53011798563536
2024-05-06,5701.41015625,5814.98406374502,5587.83624875498,5678.695374750996,184234200,5701.41015625,5919.47216796875,6076.204150390625,5846.016563982179,5984.131288623572,37.20929825653316
2024-05-07,5701.41015625,5814.98406374502,5678.695374750996,5746.839719248008,130410300,5701.41015625,5801.3552734375,6035.317529296875,5797.814428071453,5932.727446373831,41.02563890570003
2024-05-08,5701.41015625,5860.413626743028,5678.695374750996,5746.839719248008,117065300,5633.26611328125,5687.78134765625,5985.34501953125,5765.6796707976355,5890.669757260407,41.02563890570003
2024-05-13,5633.26611328125,5701.410461425781,5565.121765136719,5633.26611328125,128638300,5633.26611328125,5665.0666015625,5908.114794921875,5721.541818292174,5843.869094718742,33.783785353996024
2024-05-14,5633.26611328125,5724.125244140625,5610.551330566406,5610.551330566406,94048400,5792.26953125,5674.1525390625,5839.970458984375,5692.116583288533,5805.577643548289,35.21126376778773
2024-05-15,5792.26953125,5814.98431372549,5633.2660539215685,5633.2660539215685,80923000,5769.5546875,5692.3244140625,5805.898291015625,5725.500899275688,5803.1579867667815,41.02563890570003
2024-05-16,5769.5546875,5905.843380905511,5746.839905265748,5860.413816437008,114806300,5973.98779296875,5705.9533203125,5753.654296875,5740.185495350459,5797.048295991002,37.33333639057045
2024-05-17,5973.98779296875,6042.132140417063,5769.554750623812,5769.554750623812,133153900,5746.83984375,5760.46884765625,5724.12509765625,5818.119594556556,5829.21911362332,37.33333639057045
2024-05-20,5746.83984375,6019.417227643281,5633.265933794466,5951.272881669961,168796000,5474.26220703125,5783.18359375,5724.12509765625,5794.359677621038,5814.241064555443,34.567895992393005
2024-05-21,5474.26220703125,5701.410016451634,5428.832645147173,5655.980454567557,307362900,5496.97705078125,5751.3828125,5712.76767578125,5687.660520757776,5752.426726823771,32.94116694978415
2024-05-22,5496.97705078125,5587.836175587551,5406.117925974948,5451.547488378099,171675900,5292.5439453125,5692.32431640625,5692.324365234375,5624.0993640989345,5705.981331179676,27.848095410427547
2024-05-27,5292.5439453125,5496.976973243026,5292.5439453125,5474.262192361856,258450900,5406.1181640625,5596.92216796875,5651.437744140625,5513.580891170123,5630.810897385643,25.287350925781567
2024-05-28,5406.1181640625,5474.26251066833,5292.5442530527835,5315.259035254727,93701700,5269.82958984375,5483.3482421875,5621.908544921875,5477.759982134249,5589.957673145072,39.1304388461596
2024-05-29,5269.82958984375,5337.973937988281,5178.970458984375,5292.544372558594,169386300,5337.9736328125,5387.94619140625,5585.564892578125,5408.4498513707495,5531.752567090285,39.70588793153592
2024-05-30,5337.9736328125,5451.547539893617,5019.966692985372,5247.114507147606,236632600,5360.6884765625,5360.6884765625,5556.03564453125,5384.957778518,5496.520033585233,37.87878886575697
2024-05-31,5360.6884765625,5474.262384964248,5360.6884765625,5451.547603283899,169567000,5542.40673828125,5333.43076171875,5512.8775390625,5376.8680111995,5471.823386853827,38.80597350129875
2024-06-03,5542.40673828125,5587.8363017097845,5474.262393138448,5519.691956566982,92525600,5587.83642578125,5383.4033203125,5490.162744140625,5432.047586893417,5484.656723476995,45.33333562625986
2024-06-04,5587.83642578125,5701.4103368743645,5565.121643562627,5587.83642578125,137800600,5451.5478515625,5419.74697265625,5451.547607421875,5483.977199856028,5503.416669350496,48.64864550822781
2024-06-05,5451.5478515625,5587.8365478515625,5428.833068847656,5565.121765136719,102327300,5610.55126953125,5456.090625,5422.018408203125,5473.167417091519,5493.985975207223,45.00000134351142
2024-06-06,5610.55126953125,5633.266051998988,5519.692139660298,5565.121704595775,85735200,5701.41015625,5510.60615234375,5435.647314453125,5518.96203457143,5515.179665084319,45.00000134351142
2024-06-07,5701.41015625,5701.41015625,5587.83624875498,5678.695374750996,99092800,5701.41015625,5578.75048828125,5456.090625,5579.778075130954,5549.0397543871695,48.19276640379162
2024-06-10,5701.41015625,5769.554500747012,5633.265811752988,5701.41015625,80154400,5565.12158203125,5610.551171875,5496.97724609375,5620.322102170636,5576.743463816775,41.891885218495666
2024-06-11,5565.12158203125,5678.695491868622,5565.12158203125,5633.265927933673,56254400,5383.4033203125,5606.008203125,5512.877587890625,5601.921928790841,5574.630394401225,44.285713847016524
2024-06-12,5383.4033203125,5519.692011965982,5360.688538370254,5496.977230023735,120857200,5337.9736328125,5592.379296875,5524.2349609375,5529.082392631394,5539.861835476002,46.96970437196753
2024-06-13,5337.9736328125,5451.547539893617,5315.258851396276,5428.832758477393,162616700,5224.39990234375,5537.86376953125,5524.2349609375,5465.379472691763,5503.154889537183,44.776120360712525
2024-06-14,5224.39990234375,5337.973813264266,5133.540773607337,5315.259031080163,203241500,5224.39990234375,5442.46171875,5510.606103515625,5385.052949242426,5452.472164592922,47.61905736788967
2024-06-19,5224.39990234375,5315.259031080163,5156.25555579144,5247.114684527854,116004200,5406.1181640625,5347.05966796875,5478.805419921875,5331.501933609534,5411.004480547617,43.103443802811626
2024-06-20,5406.1181640625,5406.1181640625,5224.3999064469535,5292.5442530527835,82660000,5565.12158203125,5315.258984375,5460.63359375,5356.374010427189,5410.1160593685045,54.99999820865
2024-06-21,5565.12158203125,5633.265927933673,5474.262454161352,5496.977236128827,184240600,5451.5478515625,5351.60263671875,5471.990966796875,5425.95653429521,5438.298881670822,57.81250682252304
2024-06-24,5451.5478515625,5565.121765136719,5451.5478515625,5519.692199707031,58831900,5383.4033203125,5374.31748046875,5456.090625,5434.486973384307,5440.70778528749,52.94118576825202
2024-06-25,5383.4033203125,5428.832884196994,5292.5441925435125,5383.4033203125,159983800,5315.2587890625,5406.1181640625,5424.28994140625,5417.459089027038,5430.288791655674,44.44444444444444
2024-06-26,5315.2587890625,5474.262257111378,5315.2587890625,5406.117913661859,92895700,5451.5478515625,5424.28994140625,5385.6748046875,5383.392322372192,5409.374245729642,40.62498845419177
2024-06-27,5451.5478515625,5519.692199707031,5337.973937988281,5360.688720703125,117602400,5587.83642578125,5433.37587890625,5374.317431640625,5406.110832102295,5417.042174062889,50.0
2024-06-28,5587.83642578125,5678.695554655742,5451.547732469512,5451.547732469512,191371600,5678.6953125,5437.91884765625,5394.7607421875,5466.6860299952805,5448.095674375319,49.2063470399406
2024-07-01,5678.6953125,5678.6953125,5542.406625,5610.55096875,100408200,5633.26611328125,5483.34833984375,5428.83291015625,5537.355790830187,5490.022881307079,49.2063470399406
2024-07-02,5633.26611328125,5769.5548095703125,5587.8365478515625,5701.410461425781,159356600,5655.98046875,5533.3208984375,5469.71953125,5569.325898313875,5516.0671053023825,47.692317359235474
2024-07-03,5655.98046875,5724.124811746988,5542.40656375502,5701.410030747992,70017100,5678.6953125,5601.465234375,5512.877587890625,5598.210755125917,5541.5058986564945,53.333326167933336
2024-07-04,5678.6953125,5814.9839999999995,5655.980531249999,5678.6953125,90147800,5837.69873046875,5646.8947265625,5540.135302734375,5625.0389409172785,5566.449428446223,62.26415017813456
2024-07-05,5837.69873046875,5905.8430736259725,5724.124825206712,5746.839606259119,111646800,5655.98046875,5696.8671875,5567.393017578125,5695.925537434436,5615.767483359408,68.96552490946578
2024-07-08,5655.98046875,5837.698716741968,5633.265687751004,5814.983935742972,138144000,5792.26953125,5692.32421875,5587.836279296875,5682.610514539624,5623.078935248606,65.5737670256062
2024-07-09,5792.26953125,5814.98431372549,5633.2660539215685,5655.980836397059,84177600,5792.26953125,5724.12490234375,5628.722900390625,5719.16352010975,5653.840861794313,68.6567221642752
2024-07-10,5792.26953125,5860.413878676471,5724.125183823529,5792.26953125,59685300,5814.984375,5751.38271484375,5676.423974609375,5743.532190489834,5679.009710786256,64.40678521878024
2024-07-11,5814.984375,5837.699157714844,5769.5548095703125,5814.984375,66789800,5837.69873046875,5778.64052734375,5712.767626953125,5767.349585326556,5703.732377006936,60.37736767370241
2024-07-12,5837.69873046875,5951.272635730787,5814.9839494163425,5860.4135115211575,136132200,5769.5546875,5778.64052734375,5737.753857421875,5790.799300373954,5728.089895818175,67.34692624128472
2024-07-15,5769.5546875,5860.413816437008,5724.125123031496,5860.413816437008,66071800,5769.5546875,5801.35537109375,5746.839794921875,5783.717762749303,5735.628948851234,67.34695578625225
2024-07-16,5769.5546875,5814.9842519685035,5724.125123031496,5814.9842519685035,64687900,5860.41357421875,5796.81240234375,5760.46865234375,5778.9967376662025,5741.797264969191,71.73916497500832
2024-07-17,5860.41357421875,5928.557918105015,5792.269230332486,5860.41357421875,109729800,5951.27294921875,5810.4412109375,5780.911962890625,5806.135683183718,5763.363866650929,70.45456210967862
2024-07-18,5951.27294921875,5996.702513716603,5905.843384720897,5951.27294921875,132532000,5928.55810546875,5837.69892578125,5808.1697265625,5854.514771862063,5797.529154390532,69.0476458569621
2024-07-19,5928.55810546875,5928.55810546875,5860.4137594288795,5905.8433234554595,63165500,6087.5615234375,5855.87080078125,5817.2556640625,5879.1958830642925,5821.3526000411175,64.10259095516496
2024-07-22,6087.5615234375,6087.5615234375,5928.5580508104,5973.9876144181435,110467000,6019.4169921875,5919.47216796875,5860.41376953125,5948.651096522029,5869.754222476823,72.72727716863724
2024-07-23,6019.4169921875,6132.990897700472,5951.272648879717,6132.990897700472,77861700,5883.12841796875,5969.44462890625,5883.128515625,5972.239728410519,5896.965635151491,67.39130637960217
2024-07-24,5883.12841796875,5973.987544114986,5883.12841796875,5905.843199505309,63940900,5973.98779296875,5973.98759765625,5892.214404296875,5942.535958263263,5894.449777481901,58.82353437051767
2024-07-25,5973.98779296875,5973.98779296875,5814.984315589353,5860.4138805548955,66655400,5951.27294921875,5978.53056640625,5908.11474609375,5953.019903165092,5908.911234843146,56.25001679389724
2024-07-26,5951.27294921875,6019.41729596553,5905.843384720897,5973.987731467677,76519500,5883.12841796875,5983.07353515625,5919.47216796875,5952.437585182978,5916.613364729619,65.85367388187059
2024-07-29,5883.12841796875,5951.272762578427,5860.413636432191,5951.272762578427,54435300,5883.12841796875,5942.1869140625,5930.829541015625,5929.334529444903,5910.52519259128,55.26314449683355
2024-07-30,5883.12841796875,5951.272762578427,5792.269291822515,5883.12841796875,86701400,5814.984375,5914.92919921875,5942.1869140625,5913.932492286185,5905.543960841729,55.26314449683355
2024-07-31,5814.984375,5883.128723144531,5792.269592285156,5814.984375,99004100,6132.9912109375,5901.300390625,5937.643994140625,5880.949786524124,5889.078581597778,50.0
2024-08-01,6132.9912109375,6132.9912109375,5905.843388310185,5951.272952835648,163086200,6178.42041015625,5933.10107421875,5955.8158203125,5964.963594661916,5933.426332386818,62.26416548336215
2024-08-02,6178.42041015625,6246.564752915327,6064.84650555779,6087.561286477482,167892400,5973.98779296875,5978.53056640625,5980.80205078125,6036.115866493361,5977.9707101630775,67.3076803830291
2024-08-05,5973.98779296875,6110.276487865375,5905.843445520437,6087.5617053826045,184384000,6019.4169921875,5996.70244140625,5969.444677734375,6015.406508651824,5977.246543400473,57.37705495732299
2024-08-06,6019.4169921875,6087.561335495283,5928.557867777123,6042.131773290094,95785000,6155.7060546875,6023.96015625,5969.444677734375,6016.743336497049,5984.913897725386,55.932204624889465
2024-08-07,6155.7060546875,6155.7060546875,6042.132142239391,6110.276489708256,84582200,6178.42041015625,6092.1044921875,5996.70244140625,6063.064242560533,6015.967017173043,57.37705495732299
2024-08-08,6178.42041015625,6223.849971995634,6110.276067397173,6178.42041015625,81408500,6223.85009765625,6101.19033203125,6017.145703125,6101.516298425772,6045.503997715445,59.01638997642465
2024-08-09,6223.85009765625,6269.279660412865,6178.420534899636,6201.135316277943,79710700,6269.27978515625,6110.27626953125,6044.40341796875,6142.294231502598,6077.930561341045,55.35714217167713
2024-08-12,6269.27978515625,6269.27978515625,6155.7058760048685,6246.5650033259735,50756000,6360.138671875,6169.33466796875,6083.0185546875,6184.622749387149,6112.721329307446,60.00001563360459
2024-08-13,6360.138671875,6360.138671875,6223.849986049107,6223.849986049107,68666000,6428.283203125,6237.47900390625,6130.719580078125,6243.1280568831,6157.706300683364,69.81133223364677
2024-08-14,6428.283203125,6450.997984761484,6382.853639852032,6428.283203125,97695100,6382.853515625,6291.99443359375,6192.049462890625,6304.846438963734,6206.902101127298,69.2307787705077
2024-08-15,6382.853515625,6428.28307801379,6291.99439084742,6428.28307801379,75955500,6428.283203125,6332.8810546875,6217.035693359375,6330.848797850824,6238.893267399607,67.9245328934587
2024-08-16,6428.283203125,6473.712766397968,6382.853639852032,6428.283203125,64266400,6496.427734375,6373.76767578125,6242.02197265625,6363.326932942216,6273.327801167859,73.07694692626923
2024-08-19,6496.427734375,6496.427734375,6382.853822934878,6428.283387510927,50246100,6541.85693359375,6419.197265625,6294.265966796875,6407.693866753145,6313.891425387339,74.54548225957177
2024-08-20,6541.85693359375,6678.145619710286,6496.427371554904,6541.85693359375,102615900,6587.28662109375,6455.54091796875,6346.5099609375,6452.414889033347,6355.339699606686,79.62963626426163
2024-08-21,6587.28662109375,6632.716183997845,6564.571839641702,6632.716183997845,88487800,6405.568359375,6487.3416015625,6389.668017578125,6497.372133053482,6397.511867149788,73.80953233976496
2024-08-22,6405.568359375,6519.142266456117,6291.994452293883,6496.427485039893,157323000,6405.568359375,6491.8845703125,6412.3828125,6466.770875160655,6398.976683918008,60.416676929608464
2024-08-23,6405.568359375,6428.283140791224,6337.424015126329,6360.138796542553,111752100,6405.568359375,6487.3416015625,6430.554638671875,6446.370036565438,6400.175170364733,74.3589588127489
2024-08-26,6405.568359375,6450.997922207446,6360.138796542553,6405.568359375,78515400,6382.853515625,6469.1697265625,6444.18349609375,6432.769477501959,6401.155750184782,72.97296826234171
2024-08-27,6382.853515625,6405.568296819395,6291.99439084742,6382.853515625,91686700,6564.57177734375,6437.36904296875,6446.45498046875,6416.130823542973,6397.828071173912,65.62497480915414
2024-08-28,6564.57177734375,6564.57177734375,6360.138746215398,6382.853527451882,114606200,6450.998046875,6432.82607421875,6460.083837890625,6465.6111414765655,6428.145108659336,71.79486472840956
2024-08-29,6450.998046875,6632.716301716549,6450.998046875,6632.716301716549,94475900,6473.712890625,6441.91201171875,6466.898291015625,6460.740109942712,6432.300188334912,61.904766779180434
2024-08-30,6473.712890625,6519.142454769737,6428.283326480264,6450.998108552632,153760500,6541.85693359375,6455.54091796875,6471.441259765625,6465.064370170142,6439.829770569473,60.9756123136451
2024-09-02,6541.85693359375,6610.001276652018,6473.7125905354815,6541.85693359375,82176000,6428.283203125,6482.7986328125,6475.9841796875,6490.661891311345,6458.380163846614,60.0
2024-09-03,6428.283203125,6587.2866745803885,6405.568421488516,6541.85711130742,75100800,6519.142578125,6491.8845703125,6464.626806640625,6469.8689952492305,6452.907989169957,50.0
2024-09-04,6519.142578125,6519.142578125,6360.139100609756,6360.139100609756,78789800,6519.142578125,6482.79873046875,6457.81240234375,6486.293522874488,6464.950641707237,56.81820180431234
2024-09-05,6519.142578125,6564.572143129355,6473.713013120644,6473.713013120644,59432000,6587.28662109375,6496.42763671875,6469.16982421875,6497.243207957992,6474.803721055921,54.76191938516783
2024-09-06,6587.28662109375,6610.001402545798,6496.42749528556,6519.142276737608,63619300,6587.28662109375,6519.1423828125,6487.341650390625,6527.257679003245,6495.255157426435,54.761896231663606
2024-09-09,6587.28662109375,6587.28662109375,6541.857058189656,6587.28662109375,71430300,6587.28662109375,6528.2283203125,6505.5134765625,6547.2673263667475,6511.988150820492,52.500008061075
2024-09-10,6587.28662109375,6610.001402545798,6564.571839641702,6587.28662109375,73515700,6700.86083984375,6560.02900390625,6525.956787109375,6560.607091275749,6525.678781779266,50.0
2024-09-11,6700.86083984375,6723.575622351695,6610.00170981197,6632.716492319915,91822300,6632.71630859375,6596.37265625,6539.585693359375,6607.358340798417,6557.530065063716,68.57145489330209
2024-09-12,6632.71630859375,6746.290217987478,6632.71630859375,6700.860654229987,68254300,6610.00146484375,6619.08740234375,6557.75751953125,6615.810996730195,6571.200291160086,63.15790366877763
2024-09-13,6610.00146484375,6632.716246509879,6564.57190151149,6632.716246509879,45854000,6746.2900390625,6623.63037109375,6571.386376953125,6613.87448610138,6578.25505001166,61.53846577834121
2024-09-17,6746.2900390625,6769.004820338804,6632.716132680976,6655.430913957281,96428000,6723.5751953125,6655.4310546875,6591.8296875,6658.013003755088,6608.806866202722,68.18182262318052
2024-09-18,6723.5751953125,6769.00475744299,6678.14563318201,6700.860414247255,47279200,6723.5751953125,6682.68876953125,6621.35888671875,6679.867067607559,6629.673835131773,59.45945788924813
2024-09-19,6723.5751953125,6859.863881703969,6723.5751953125,6769.00475744299,124377800,6632.71630859375,6687.231640625,6641.8021484375,6694.436443509207,6646.746809710086,68.74998320610277
2024-09-20,6632.71630859375,6746.290217987478,6632.71630859375,6723.575436108733,97901700,6769.0048828125,6687.231640625,6653.159521484375,6673.863065204056,6644.195809507116,60.0
2024-09-23,6769.0048828125,6769.0048828125,6632.716193896813,6655.43097538276,79675600,6746.2900390625,6719.03232421875,6671.33134765625,6705.577004406871,6666.888368289913,63.15790366877763
2024-09-24,6746.2900390625,6791.719601615109,6700.860476509891,6723.575257786195,81817100,6541.85693359375,6719.03232421875,6687.231689453125,6719.148015958748,6681.32503570311,70.58822413692818
2024-09-25,6541.85693359375,6678.145619710286,6405.568247477213,6678.145619710286,192197100,6519.142578125,6682.688671875,6682.688720703125,6660.050988503749,6655.967198955954,51.28202725606647
2024-09-26,6519.142578125,6541.8573606271775,6450.998230618467,6519.142578125,173044000,6405.568359375,6641.8021484375,6664.51689453125,6613.081518377499,6631.089995168508,50.0
2024-09-27,6405.568359375,6473.71270362367,6360.138796542553,6382.853577958776,161405200,6291.99462890625,6596.37255859375,6641.802099609375,6543.910465376667,6590.08606138787,40.476191694795105
2024-09-30,6291.99462890625,6382.853757121503,6246.565064798623,6360.138975067689,166203500,6405.568359375,6500.9705078125,6610.001416015625,6459.938519886528,6535.8876191184845,36.17022055090617
2024-10-01,6405.568359375,6428.283140791224,6314.709233710106,6360.138796542553,82690100,6337.42431640625,6432.826171875,6575.929248046875,6441.815133049353,6512.193208256032,42.30769071773721
2024-10-02,6337.42431640625,6450.998228886649,6291.99475141409,6382.85388139841,91076400,6405.568359375,6391.9396484375,6537.31416015625,6407.018194168319,6480.417046101526,33.9999879621254
2024-10-03,6405.568359375,6428.283140791224,6269.27967087766,6360.138796542553,86264900,6314.70947265625,6369.2248046875,6505.5134765625,6406.53491590388,6466.808193969429,39.9999828030289
2024-10-04,6314.70947265625,6405.568601759218,6269.279908104766,6382.8538194834755,79485300,6246.56494140625,6351.05302734375,6473.71279296875,6375.926434821336,6439.153881003396,37.73583987345623
2024-10-07,6246.56494140625,6291.994504616478,6178.42059659091,6291.994504616478,103943100,6428.283203125,6341.96708984375,6421.468798828125,6332.805937016308,6404.137710167552,27.999979363634694
2024-10-08,6428.283203125,6519.142329670936,6155.705823487191,6201.135386760159,132141500,6314.70947265625,6346.51005859375,6389.668115234375,6364.631692385872,6408.527799796178,38.59648593506636
2024-10-09,6314.70947265625,6519.142513137927,6314.70947265625,6428.283384034959,76515700,6314.70947265625,6341.96708984375,6366.953369140625,6347.990952475999,6391.469922134373,35.48386761245379
2024-10-10,6314.70947265625,6405.568601759218,6269.279908104766,6291.9946903805085,44291900,6314.70947265625,6323.7953125,6346.51005859375,6336.897125869416,6377.513476774713,37.931026814669316
2024-10-11,6314.70947265625,6382.8538194834755,6291.9946903805085,6382.8538194834755,45331500,6291.99462890625,6323.7953125,6337.424169921875,6329.501241465028,6366.094566934992,30.769221229492302
2024-10-14,6291.99462890625,6337.424193013876,6269.279846852437,6291.99462890625,55885300,6405.568359375,6332.88125,6337.424169921875,6316.99903727877,6352.621850929766,30.769221229492302
2024-10-15,6405.568359375,6450.997922207446,6291.994452293883,6360.138796542553,90358600,6360.138671875,6328.33828125,6337.424169921875,6346.52214464418,6362.2484888289,43.749997201013365
2024-10-16,6360.138671875,6428.283014787947,6291.994328962053,6405.5682338169645,133022500,6564.57177734375,6337.42412109375,6339.69560546875,6351.060987054454,6361.864885746372,42.85711778868089
2024-10-17,6564.57177734375,6587.286558580234,6360.138746215398,6405.568308688365,90219900,6519.142578125,6387.39658203125,6355.595947265625,6422.231250484219,6398.720684218622,56.60377741121559
2024-10-18,6519.142578125,6632.7164906358885,6519.142578125,6610.001708133711,57379200,6541.85693359375,6428.283203125,6376.0392578125,6454.53502636448,6420.615574019782,60.00001719697109
2024-10-21,6541.85693359375,6587.286495632595,6473.7125905354815,6587.286495632595,43056000,6428.283203125,6478.2556640625,6405.56845703125,6483.642328774236,6442.659457578685,56.52174319399264
2024-10-22,6428.283203125,6519.142329670936,6428.283203125,6496.427548034452,43582700,6428.283203125,6482.7986328125,6405.56845703125,6465.189286891158,6440.04559313256,54.166661068693394
2024-10-23,6428.283203125,6473.712766397968,6382.853639852032,6428.283203125,38222900,6337.42431640625,6496.4275390625,6416.925830078125,6452.8872589691055,6437.906976767548,51.11111535727661
2024-10-24,6337.42431640625,6496.427793878808,6337.42431640625,6360.13909890233,65877100,6405.568359375,6450.998046875,6419.197314453125,6414.399611448154,6419.6374021564025,51.11111535727661
2024-10-25,6405.568359375,6405.568359375,6337.424015126329,6337.424015126329,34637500,6201.13525390625,6428.283203125,6428.283203125,6411.455860757103,6417.0793943779645,57.77778733165472
2024-10-28,6201.13525390625,6428.2830654046475,6178.42047275641,6428.2830654046475,114500800,6201.13525390625,6360.1388671875,6419.197265625,6341.348991806819,6377.8168233831075,39.13041243304044
2024-10-29,6201.13525390625,6223.85003505609,6110.276129306892,6178.42047275641,91268300,6132.9912109375,6314.70927734375,6398.753955078125,6294.611079173297,6345.6929016600425,43.90241344887465
2024-10-30,6132.9912109375,6155.705993200231,5973.98773509838,5973.98773509838,122132700,6087.5615234375,6255.65087890625,6376.039208984375,6240.737789761365,6307.019866983217,40.909075364299945
2024-10-31,6087.5615234375,6201.135432456856,6087.5615234375,6132.991087045242,126730700,6042.1318359375,6205.6783203125,6328.33818359375,6189.679034320077,6267.118349974904,39.13041243304044
2024-11-01,6042.1318359375,6110.276179951832,5951.272710585056,6110.276179951832,101423100,6132.9912109375,6132.991015625,6280.637109375,6140.496634859219,6226.211711059012,38.297847039307435
2024-11-04,6132.9912109375,6178.420775462962,5928.558170572916,5996.702517361111,80208800,6291.99462890625,6119.36220703125,6239.750537109375,6137.994826885313,6209.262529218737,36.956519707352456
2024-11-05,6291.99462890625,6314.709410960063,6064.846808368118,6110.276372475744,88661200,5951.27294921875,6137.53408203125,6226.1216796875,6189.328094225626,6224.3047291619205,47.05883344692606
2024-11-06,5951.27294921875,6291.994682952648,5951.27294921875,6291.994682952648,147272800,5837.69873046875,6101.1904296875,6178.420654296875,6109.976379223334,6174.662587354071,26.315775579549182
2024-11-07,5837.69873046875,5951.272635730787,5837.69873046875,5905.8430736259725,154758500,5746.83984375,6051.21787109375,6128.448095703125,6019.217162971807,6113.396431556739,24.99997312974999
2024-11-08,5746.83984375,5928.558099678854,5701.410279767787,5837.698971714427,192423000,5769.5546875,5992.15947265625,6062.575244140625,5928.424723231205,6046.749779228241,22.22222222222223
2024-11-11,5769.5546875,5860.413816437008,5587.836429625984,5724.125123031496,125606000,5792.26953125,5919.47216796875,6019.4171875,5875.468044654137,5996.350671641288,25.423730048617827
2024-11-12,5792.26953125,5860.413878676471,5746.83996629902,5792.26953125,117281700,5837.69873046875,5819.5271484375,5978.530615234375,5847.735206852758,5959.245009751962,26.66667144359829
2024-11-13,5837.69873046875,5951.272635730787,5814.9839494163425,5905.8430736259725,102748300,5792.26953125,5796.8123046875,5949.0013671875,5844.389714724755,5937.145686245924,31.03446358841161
2024-11-14,5792.26953125,5883.128661151961,5769.55474877451,5792.26953125,69750600,5769.5546875,5787.72646484375,5919.47216796875,5827.0163202331705,5910.804567155755,26.315793443434075
2024-11-15,5769.5546875,5814.9842519685035,5724.125123031496,5724.125123031496,41079700,5746.83984375,5792.26943359375,5892.214453125,5807.862442655447,5885.122770854708,30.612251165071925
2024-11-18,5746.83984375,5837.698971714427,5655.980715785573,5769.554625741107,77471700,5678.6953125,5787.72646484375,5853.59931640625,5787.521576353632,5859.980420472033,30.000004299239066
2024-11-19,5678.6953125,5792.26921875,5655.980531249999,5792.26921875,95495700,5655.98046875,5765.01162109375,5792.269384765625,5751.246155069088,5827.019491749845,29.999991401525534
2024-11-20,5655.98046875,5769.55437374498,5633.265687751004,5746.839592745984,68707200,5587.83642578125,5728.66796875,5762.74013671875,5719.490926296059,5795.9214875680545,30.61223773554775
2024-11-21,5587.83642578125,5655.9807724371185,5565.121643562627,5655.9807724371185,76579300,5678.6953125,5687.78134765625,5737.75390625,5675.606092791123,5758.087839970453,30.000004299239066
2024-11-22,5678.6953125,5724.1248749999995,5542.406625,5565.121406249999,80236400,5973.98779296875,5669.60947265625,5730.939453125,5676.635832694083,5743.6528349758255,29.999974204554448
2024-11-25,5973.98779296875,5996.702575451521,5746.839968141041,5746.839968141041,183449100,5814.984375,5715.0390625,5751.382763671875,5775.753152785639,5785.531918247266,37.5
2024-11-26,5814.984375,5996.70263671875,5746.840026855469,5996.70263671875,107194300,5860.41357421875,5742.296875,5753.654248046875,5788.830226857093,5790.886910384126,43.75000279898413
2024-11-28,5860.41357421875,5928.557918105015,5769.554449037064,5769.554449037064,81883200,5587.83642578125,5783.18349609375,5755.925732421875,5812.6913426443125,5803.528121990421,51.11111535727661
2024-11-29,5587.83642578125,5792.269465748856,5565.121643562627,5746.83990131161,157628700,5451.5478515625,5783.18349609375,5735.482421875,5737.739703689958,5764.31144995239,43.39622258878441
2024-12-02,5451.5478515625,5678.6956787109375,5428.833068847656,5610.551330566406,114555300,5701.41015625,5737.75400390625,5703.68173828125,5642.3424196474725,5707.445341154228,37.931026814669316
2024-12-03,5701.41015625,5701.41015625,5542.4066857569715,5542.4066857569715,99509800,5792.26953125,5683.2384765625,5699.13876953125,5662.031665181648,5706.348034808005,47.05881237220818
2024-12-04,5792.26953125,5860.413878676471,5655.980836397059,5701.410401348039,75260000,5587.83642578125,5678.6955078125,5710.49619140625,5705.444287204433,5721.9701250701855,48.571439100181216
2024-12-05,5587.83642578125,5792.269465748856,5587.83642578125,5769.554683530234,69528700,5655.98046875,5624.180078125,5703.681787109375,5666.241666730039,5697.582179744924,44.1558401676815
2024-12-06,5655.98046875,5701.410030747992,5565.121344754016,5633.265687751004,75989700,5792.26953125,5637.80888671875,5710.49619140625,5662.821267403359,5690.0182322913015,46.83543270491866
2024-12-09,5792.26953125,5792.26953125,5610.551271446078,5610.551271446078,74220300,5724.125,5705.95322265625,5721.85361328125,5705.970688685573,5708.609377556519,51.19047984629196
2024-12-10,5724.125,5746.839781746032,5655.980654761905,5701.410218253968,92245000,5724.125,5710.49619140625,5696.867333984375,5712.022125790382,5711.43039981897,51.19047984629196
2024-12-11,5724.125,5814.984126984127,5724.125,5724.125,62509600,5565.12158203125,5696.86728515625,5687.781396484375,5716.0564171935885,5713.7385089427935,51.80723453232044
2024-12-12,5565.12158203125,5655.980709901148,5542.406800063775,5633.265927933673,96707500,5474.26220703125,5692.32431640625,5658.252197265625,5665.744805472809,5686.7172495043305,49.42528565230326
2024-12-13,5474.26220703125,5542.4065498573655,5428.832645147173,5474.26220703125,135581400,5519.69189453125,5655.9806640625,5646.894775390625,5601.917272658957,5648.08905996377,44.827584502878395
2024-12-16,5519.69189453125,5542.406675990226,5360.688424318416,5360.688424318416,105375900,5406.1181640625,5601.46513671875,5653.7091796875,5574.508813283055,5624.74412079422,36.84209633122237
2024-12-17,5406.1181640625,5519.692075072216,5383.403381860557,5496.977292870273,72109300,5292.5439453125,5537.86376953125,5624.17998046875,5518.378596876204,5584.993946842998,37.83783155699251
2024-12-18,5292.5439453125,5451.547411480687,5247.114383550161,5383.403068837178,153164600,5156.25537109375,5451.54755859375,5574.207421875,5443.100379688303,5531.821219291998,33.766234853913886
2024-12-19,5156.25537109375,5201.684933834664,5088.111026982379,5110.825808352836,277793000,5156.25537109375,5369.77431640625,5531.04931640625,5347.4853768234525,5463.536519619589,36.619716177724385
2024-12-20,5156.25537109375,5224.3997152051215,5110.825808352836,5156.25537109375,148568600,5292.5439453125,5306.17294921875,5481.076806640625,5283.742041580219,5407.667219887618,39.99999338579063
2024-12-23,5292.5439453125,5337.973507074839,5201.684821787821,5269.82916443133,82910100,5224.39990234375,5260.743359375,5431.104248046875,5286.67600949098,5386.735715419414,35.00000358269615
2024-12-24,5224.39990234375,5337.973813264266,5224.39990234375,5292.54424889606,41240900,5269.82958984375,5224.39970703125,5381.13173828125,5265.91730710857,5357.22011304202,28.81355993956292
2024-12-27,5269.82958984375,5315.2591552734375,5224.4000244140625,5224.4000244140625,46126800,5178.97021484375,5219.8568359375,5335.702197265625,5267.22140135363,5341.330927005971,36.53846948823373