McDonaldsStock_Year1.csv

Date,Close,High,Low,Open,Volume,Target,SMA_5,SMA_10,EMA_5,EMA_10,RSI
2024-01-22,288.0433654785156,291.88511255493574,287.39662803582945,290.4951351934878,3250200,289.6264343261719,284.8580261230469,283.78948669433595,286.10828399528526,284.9058401022486,52.29170897644192
2024-01-23,289.6264343261719,289.7808795587037,286.80788984035956,287.10711827294756,1874000,290.00286865234375,286.5877746582031,284.5761749267578,287.28100077224747,285.76412996114374,54.77327375807444
2024-01-24,290.00286865234375,291.54729135275056,288.912119567855,289.57815167329653,3209700,286.885009765625,288.379296875,285.4999267578125,288.18829006561293,286.5348097231801,60.3348026947534
2024-01-25,286.885009765625,290.84258294574465,285.80392292679187,290.29237749681477,3219600,282.1070556640625,288.9294799804687,285.80108032226565,287.7538632989503,286.59848245817005,59.16241678979394
2024-01-26,282.1070556640625,285.69782606156184,281.56651211668964,285.07038314281294,4210500,282.1553039550781,287.33294677734375,285.6186492919922,285.87159408732106,285.7818594046959,55.101467060197606
2024-01-29,282.1553039550781,282.58968297775573,278.29426182430365,281.5085958943251,3899700,284.41400146484375,286.15533447265625,285.5066802978516,284.6328307099068,285.12248568658356,50.702289481037965
2024-01-30,284.41400146484375,284.674640653533,280.11860989871565,281.99121763209905,2524200,282.5510559082031,285.11284790039065,285.8503112792969,284.55988762821914,284.99367037353994,56.19668684908588
2024-01-31,282.5510559082031,287.1070866653639,281.5182200991476,285.62057724113345,3476200,287.72479248046875,283.6224853515625,286.0008911132812,283.89027705488047,284.5495586525696,47.654884354242185
2024-02-01,287.72479248046875,287.7730731724663,280.19577352522253,281.5664561849767,3380600,286.7305908203125,283.7904418945312,286.3599609375,285.16844886340994,285.1268738940058,55.693953927267565
2024-02-02,286.7305908203125,287.81170721548995,283.159145005002,285.7846544784706,3969400,276.0355529785156,284.71514892578125,286.0240478515625,285.6891628490441,285.4184587896979,55.13479441867214
2024-02-05,276.0355529785156,281.3155292183473,273.4872510578872,277.03943217064926,7581900,274.7613830566406,283.49119873046874,284.8232666015625,282.4712928922013,283.7124759149375,44.123018010106094
2024-02-06,274.7613830566406,274.79033969203977,271.7594371764241,273.1397525594675,5927200,277.3482971191406,281.5606750488281,283.3367614746094,279.9013229470144,282.0850044861562,42.735938249654275
2024-02-07,277.3482971191406,280.4371426203301,274.2401570118812,275.1475042732026,3954700,281.7884826660156,280.52012329101564,282.07130432128906,279.0503143377232,281.2237849648806,42.06362746658691
2024-02-08,281.7884826660156,282.9661016207574,274.3270380663642,276.2575590113564,4605000,279.41400146484375,279.332861328125,281.5616516113281,279.9630371138207,281.32645727417787,39.93442938392484
2024-02-09,279.41400146484375,282.34840208819645,278.88311989044166,282.0008929364252,3323000,279.3849792480469,277.8695434570312,281.29234619140624,279.7800252308284,280.9787380361171,39.619168452686445
2024-02-12,279.3849792480469,281.07418498864956,278.72860923004833,278.96026230524535,2392300,277.13592529296875,278.5394287109375,281.01531372070315,279.64834323656794,280.6889637110134,37.20134488239907
2024-02-13,277.13592529296875,279.8290103095885,275.74597728744277,278.60314009129957,2756100,278.15911865234375,279.01433715820315,280.2875061035156,278.81087058870156,280.04295672591434,34.63923940874639
2024-02-14,278.15911865234375,278.303901829306,276.63399063524423,277.33864137300907,2139300,281.7209167480469,279.17650146484374,279.8483123779297,278.593619943249,279.70044071253784,39.03447545882396
2024-02-15,281.7209167480469,281.952599300204,277.3000365980044,277.8984933977023,2401400,281.8753662109375,279.16298828125,279.2479248046875,279.636052211515,280.06779999172124,49.499452891289536
2024-02-16,281.8753662109375,283.4970262708208,279.2112672089977,280.68811462507097,2837500,282.4834899902344,279.65526123046874,278.76240234375,280.38249021132253,280.3964483952151,49.63811654911602
2024-02-20,282.4834899902344,285.2344884095248,281.70163131260847,281.8560765332698,2264000,283.69976806640625,280.27496337890625,279.4071960449219,281.08282347095985,280.7759105034004,47.393125093236605
2024-02-21,283.69976806640625,284.94496258322425,282.09743181360136,282.90824724440296,2076800,285.6399230957031,281.5877319335938,280.30103454589846,281.9551383361087,281.3075209694014,51.57874074863206
2024-02-22,285.6399230957031,286.3638685289311,283.0626643921488,283.7866098253768,3146600,287.4063415527344,283.0838928222656,281.1301971435547,283.1833999226402,282.0952304469108,46.85512211334762
2024-02-23,287.4063415527344,288.36194011338813,284.81945023339125,285.7171355150609,2199000,286.7982177734375,284.2209777832031,281.6919830322266,284.59104713267163,283.060887011606,50.996115944063106
2024-02-26,286.7982177734375,288.30402191616827,286.1032289800683,287.8503482669215,2595300,283.554931640625,285.20554809570314,282.43040466308594,285.3267706795936,283.7404016955753,72.57993261957719
2024-02-27,283.554931640625,286.48930232784073,283.1302146674257,286.48930232784073,2811200,284.93524169921875,285.4198364257812,282.84739990234374,284.7361576666041,283.7066798674025,67.04078120509118
2024-02-28,284.93524169921875,285.81363226551775,282.55104714995343,283.81553601440066,2507300,283.7315368652344,285.66693115234375,283.62733154296876,284.80251901080896,283.9300547459145,65.42382976083383
2024-02-29,283.7315368652344,286.12929670284234,283.1782008353983,285.5953946828345,3601700,282.2268981933594,285.28525390625,284.1845733642578,284.44552496228414,283.89396058579086,54.548688903113714
2024-03-01,282.2268981933594,284.1101605014648,281.06198328885534,282.86759842833493,3028600,282.4306945800781,284.249365234375,284.23517150878905,283.7059827059759,283.5908583326215,56.86455585527482
2024-03-04,282.4306945800781,282.7219084386838,280.0620564467151,280.9066062616826,2832000,283.9839172363281,283.3758605957031,284.29070434570315,283.28088666401,283.3799194685227,57.36985597315594
2024-03-05,283.9839172363281,284.9255482554473,280.46979826549534,283.03256921314187,2969600,284.36248779296875,283.46165771484374,284.4407470703125,283.51523018811605,283.4897372444873,67.14784615502182
2024-03-06,284.36248779296875,286.5078718845091,283.6053021209579,284.75078282027994,2348000,282.5957336425781,283.34710693359375,284.50701904296875,283.79764938973364,283.648419162393,66.0518784785177
2024-03-07,282.5957336425781,286.2943277601393,282.5180864809953,285.59538480583825,2237700,283.99359130859375,283.1199462890625,284.2026000976563,283.39701080734847,283.4570217951539,52.49550798116834
2024-03-08,283.99359130859375,284.89641351916697,280.3823913413339,281.55702302793696,2481800,286.1972351074219,283.47328491210936,283.8613250732422,283.5958709744302,283.55457988850657,55.64220869587837
2024-03-11,286.1972351074219,286.808813871026,283.3335036230894,283.6053131152454,2893300,285.7021484375,284.2265930175781,283.8012268066406,284.46299235209415,284.03506265558207,59.11717197750001
2024-03-12,285.7021484375,287.69217909082573,284.95467972320483,287.0320745411874,2233100,274.5870361328125,284.5702392578125,284.0159484863281,284.8760443805628,284.33816916138534,55.09626467581934
2024-03-13,274.5870361328125,284.88673549540863,274.3346606294747,283.7121332731007,5441300,273.4900817871094,282.6151489257812,282.9811279296875,281.44637496464605,282.565235883463,30.824626664167695
2024-03-14,273.4900817871094,274.2569548460067,269.70412376212124,274.1599033069142,4659300,270.975830078125,280.7940185546875,281.956982421875,278.79427723880053,280.9152078659441,25.282886734731477
2024-03-15,270.975830078125,275.91695607359236,270.23804879883727,273.64539908869256,5071400,270.4322204589844,278.1904663085937,280.8318756103516,276.188128185242,279.1080482681588,23.67952938023015
2024-03-18,270.4322204589844,272.10191595660496,269.93715682525294,271.2962044105219,3319400,274.59674072265625,275.03746337890624,279.6320281982422,274.2694922764895,277.5306250301271,26.01625744184568
2024-03-19,274.59674072265625,276.0819907857834,270.4322044181965,271.0340958220571,4055400,276.13055419921875,272.8163818359375,278.693310546875,274.3785750918784,276.99719151967787,32.85018285200529
2024-03-20,276.13055419921875,276.27616114590637,273.14061997716425,275.2083274951726,2867300,275.2374267578125,273.1250854492188,277.8701171875,274.9625681276585,276.8396210977762,37.527854253526044
2024-03-21,275.2374267578125,277.2274573275966,274.37347252691046,276.17905777071314,3653300,274.3637390136719,273.47455444335935,277.13428649902346,275.0541876710432,276.5483130359646,38.29638933715429
2024-03-22,274.3637390136719,276.07227261468734,273.8686458395116,275.5771794405271,2556100,270.4710388183594,274.1521362304687,276.1713012695312,274.82403811858615,276.1511177591841,36.788569532213664
2024-03-25,270.4710388183594,272.3737052967904,269.5197203916505,271.8106819192492,2985500,270.4710388183594,274.15989990234374,274.598681640625,273.3730383518439,275.1183761335796,29.44477352531024
2024-03-26,270.4710388183594,271.27677992977027,269.0634655619998,271.05349620461755,2572100,273.7715759277344,273.3347595214844,273.07557067871096,272.40570517401574,274.27340571263045,28.622698697905165
2024-03-27,273.7715759277344,274.0433854095163,269.9662431827876,269.9662431827876,2605000,273.7036437988281,272.8629638671875,272.9940246582031,272.8609954252553,274.1821639335584,37.03279494281245
2024-03-28,273.7036437988281,275.09181258415015,273.0241052867765,273.99485766112946,3453900,272.02423095703125,272.55620727539065,273.015380859375,273.14187821644623,274.0951602726983,34.26371798545571
2024-04-01,272.02423095703125,273.3153185772143,270.4904552437677,273.26679280860276,2408800,269.6167297363281,272.0883056640625,273.12022094726564,272.7693291299746,273.71862766984975,27.972217031202717
2024-04-02,269.6167297363281,272.2766111380948,269.33523290412245,271.8106393770168,2907700,267.4811096191406,271.9174438476563,273.038671875,271.7184626654258,272.97282804557307,26.40268902265953
2024-04-03,267.4811096191406,269.83031370564055,267.10250198432675,268.4809833501737,2748000,262.19049072265625,271.3194580078125,272.3271087646484,270.30601164999746,271.9743337862217,35.84683630015671
2024-04-04,262.19049072265625,268.1606115694992,262.02547941815544,268.1606115694992,4095100,258.88995361328125,269.00324096679685,270.9331024169922,267.6008380075504,270.19545322920976,30.715665901053626
2024-04-05,258.88995361328125,262.7050033422529,258.5695887390861,261.54011826566455,6815200,259.7345275878906,266.0405029296875,269.29835510253906,264.6972098761274,268.1399078444955,29.912860881738325
2024-04-08,259.7345275878906,260.83148261512724,258.0939535493709,259.4238796885819,3753200,261.5595703125,263.5825622558594,267.83543395996094,263.04298244671514,266.61165688874917,32.396182563612214
2024-04-09,261.5595703125,261.78285406474913,257.73480288276943,258.43374590609625,3934900,260.81207275390625,261.97113037109375,266.944287109375,262.5485117353101,265.6930956930675,26.756780872748323
2024-04-10,260.81207275390625,261.12269102167795,257.35616679044364,259.1617817453713,3817500,260.76348876953125,260.6373229980469,265.9783905029297,261.96969874150886,264.80563697685636,21.901757245727794
2024-04-11,260.76348876953125,261.9866461976472,259.3364816450661,261.6177555685322,2519200,259.5694885253906,260.3519226074219,264.6775817871094,261.5676287508497,264.0707009391609,22.602022778790626
2024-04-12,259.5694885253906,260.38491695519247,258.78315185646306,260.07426908907433,2708400,258.44342041015625,260.4878295898437,263.2641662597656,260.90158200903,263.2522986821117,22.33122307479813
2024-04-15,258.44342041015625,260.666422061466,258.26866246430114,260.02572192669595,3686700,257.6667785644531,260.2296081542969,261.9060852050781,260.08219480940545,262.3779571781198,24.90892955138972
2024-04-16,257.6667785644531,259.1811497982355,257.3949691026206,258.34631703153906,2912900,262.05462646484375,259.4510498046875,260.7110900878906,259.27705606108805,261.5213792483622,24.12712899128053
2024-04-17,262.05462646484375,262.21963778550355,257.75417074833854,258.70551878071683,3383100,263.05450439453125,259.699560546875,260.16844177246094,260.20291286234,261.61833328772246,27.320756232729522
2024-04-18,263.05450439453125,263.35543527811404,260.98679697667876,263.05450439453125,3402700,264.034912109375,260.157763671875,260.2548431396484,261.15344337307044,261.8794553071422,30.105348136880735
2024-04-19,264.034912109375,264.25819580634857,262.5690962618819,264.05434611563936,3016700,267.5199890136719,261.05084838867185,260.7693389892578,262.11393295183865,262.2713565439118,34.67413346571563
2024-04-22,267.5199890136719,268.413094442485,264.35535567628835,265.74352478708954,3129300,268.7819519042969,262.866162109375,261.5478851318359,263.91595163911643,263.22565335659544,46.137517118243494
2024-04-23,268.7819519042969,269.2867325298342,266.2191511323043,268.7237091253893,3275700,268.6557312011719,265.0891967773438,262.27012329101564,265.53795172750995,264.2358894561775,52.47602738930311
2024-04-24,268.6557312011719,268.9275406927254,264.9086410943974,267.4811290724955,4071600,267.5393981933594,266.4094177246094,263.0544891357422,266.57721155206394,265.0394970461765,65.31732478052828
2024-04-25,267.5393981933594,271.6359749784052,266.68513124292093,268.9178501701905,4179800,265.1027526855469,267.306396484375,263.732080078125,266.8979404324958,265.49402452748245,72.85777652324691
2024-04-26,265.1027526855469,268.03441408413556,262.46230513863543,263.2971675551274,3636500,265.5492858886719,267.51996459960935,264.2854064941406,266.29954451684614,265.42288419258506,63.08544002475659
2024-04-29,265.5492858886719,266.40355267221224,264.62708895758476,265.8210953538884,3148900,265.05419921875,267.1258239746094,264.99599304199216,266.04945830745476,265.44586631914626,60.42588755815641
2024-04-30,265.05419921875,268.7721672533262,254.94866487149812,256.59892590022355,6894400,266.4035949707031,266.3802734375,265.7347351074219,265.7177052778865,265.3746541190742,61.23367954200892
2024-05-01,266.4035949707031,268.3450999233738,262.151694384352,263.44281176788616,4843200,265.2872314453125,265.9298461914062,266.1696319580078,265.9463351754921,265.5617342739158,63.97304208054412
2024-05-02,265.2872314453125,268.2286102181202,264.7338954323551,266.4812676377447,3084000,262.4137878417969,265.4794128417969,266.3929046630859,265.72663393209893,265.51182466871524,64.2200846105622
2024-05-03,262.4137878417969,266.58801118395985,261.0256190623113,266.12206900623676,2642100,261.423583984375,264.9416198730469,266.2307922363281,264.6223519019983,264.94854524563914,59.084745147275086
2024-05-06,261.423583984375,263.92814152221797,261.17120852998687,263.1321175218177,2481300,259.67626953125,264.1164794921875,265.62115173339845,263.55609592945723,264.3076431981366,58.51288796316658
2024-05-07,259.67626953125,262.753567704252,259.1811763224201,262.14198894628856,3160000,260.6372985839844,263.0408935546875,264.71058349609376,262.26282046338815,263.46557525870264,43.87806081248802
2024-05-08,260.6372985839844,261.0644320037382,258.2783773964883,259.67626320204414,3259800,260.1131286621094,261.88763427734375,263.908740234375,261.72097983692026,262.9513431360266,43.76559447516769
2024-05-09,260.1131286621094,260.6276262713257,259.2103063761148,260.6081922624787,3140000,266.9568786621094,260.8528137207031,263.16611328125,261.1850294453167,262.4353041407689,39.641232905200944
2024-05-10,266.9568786621094,267.3257692708075,260.00628873903304,260.32665358343246,4983500,263.3845520019531,261.7614318847656,263.3515258789063,263.1089791842476,263.25740859919443,48.73676658250588
2024-05-13,263.3845520019531,268.64601349433724,263.2098236774856,267.3258044316769,3840700,262.743896484375,262.15362548828125,263.1350524902344,263.2008367901494,263.2805255815142,39.029146930602664
2024-05-14,262.743896484375,264.7921702052554,260.8509171060583,264.1611869541557,3143200,265.8599853515625,262.76715087890625,262.9040222167969,263.0485233548913,263.1829566547616,38.229650594049666
2024-05-15,265.8599853515625,266.34536160688725,262.3264616178066,263.180698942165,2982500,265.5105285644531,263.8116882324219,262.8496612548828,263.98567735378174,263.669689145089,46.90293874987478
2024-05-16,265.5105285644531,267.50055936050416,264.93778813839464,266.48128107472496,2339900,264.41357421875,264.89116821289065,262.8719909667969,264.4939610906722,264.004387221337,50.814710394294956
2024-05-17,264.41357421875,266.04443133051103,262.99628384483975,266.04443133051103,2454500,260.0354309082031,264.38250732421875,263.0719696044922,264.46716546669813,264.0787848572303,47.78839948226619
2024-05-20,260.0354309082031,264.1708454573124,259.46269056865697,263.79223781548757,2651100,258.09393310546875,263.7126831054687,262.933154296875,262.9899206138665,263.3436295937708,41.510676760971265
2024-05-21,258.09393310546875,261.2100399813533,257.67651668790717,260.6567336342421,2362600,257.9968566894531,262.7826904296875,262.77492065429686,261.35792477773396,262.3891393231704,36.220105040379515
2024-05-22,257.9968566894531,259.0161644923877,256.81253756724215,258.0939378552106,1906100,250.38616943359375,261.21006469726564,262.51087646484376,260.237568748307,261.59054248067633,37.48739001949505
2024-05-23,250.38616943359375,257.8512580580835,250.0658341637906,257.3755988430683,5636200,250.56089782714844,258.18519287109376,261.5381805419922,256.95376897673594,259.55338374484313,32.244098425796366
2024-05-24,250.56089782714844,252.84217198395464,249.98815744310147,251.17247660376174,3381100,246.12457275390625,255.41465759277344,259.8985824584961,254.82281192687344,257.9183863052623,33.56821263224077
2024-05-28,246.12457275390625,251.24044237731076,245.26060365503022,249.86199047096542,4324700,242.07652282714844,252.63248596191406,258.1725845336914,251.92339886921775,255.7740565686521,31.042807390223714
2024-05-29,242.07652282714844,246.37696368970492,241.87267311682209,245.9498302609176,4029300,244.69757080078125,249.42900390625,256.10584716796876,248.64110685519466,253.2835958883787,26.09989873296351
2024-05-30,244.69757080078125,245.56153986625216,242.7851873391479,243.28026574323582,3599800,251.31809997558594,246.76914672851564,253.98960571289064,247.3265948370569,251.72250041790642,31.166909876973108
2024-05-31,251.31809997558594,251.66755661529677,246.09543257509242,246.75555190150448,6125400,253.7900390625,246.95553283691407,252.57036285400392,248.6570965498999,251.64897306475723,30.789425048986914
2024-06-03,253.7900390625,253.9854619916066,249.7352667310355,252.01179178662892,4342800,256.69189453125,247.6013610839844,251.5080093383789,250.3680773874333,252.03825779161954,37.88668870023279
2024-06-04,256.69189453125,257.0534001157387,253.30151243917715,253.38944381237553,4592700,254.0244903564453,249.71482543945314,251.17365570068358,252.4760164353722,252.88437356246143,42.77189585744985
2024-06-05,254.0244903564453,255.73433640752995,252.72502047725447,255.4998527763614,4136800,254.73777770996094,252.1044189453125,250.76671142578124,252.99217440906324,253.09166752500394,35.711340905063295
2024-06-06,254.73777770996094,255.78323370347383,252.98884093226724,254.92342054310257,3354300,250.3312530517578,254.11246032714843,250.44080352783203,253.57404217602914,253.39096028590518,37.107619510581024
2024-06-07,250.3312530517578,255.40217088411998,249.48121997304145,254.10270085453044,2290100,247.986328125,253.91509094238282,250.43531188964843,252.49311246793872,252.83464987969654,34.383895004973
2024-06-10,247.986328125,250.1260809686749,247.34146824442033,250.1260809686749,2867100,248.44554138183594,252.7543487548828,250.1778549194336,250.9908510202925,251.95313683338804,36.007598229442436
2024-06-11,248.44554138183594,248.8461375053624,246.3155686622238,247.20467737151847,2729400,248.6409454345703,251.105078125,250.40995178222656,250.1424144741403,251.31539220583312,38.39600934754036
2024-06-12,248.6409454345703,250.42895782477638,247.5955043656355,249.03177636910144,3169600,247.87884521484375,250.028369140625,251.06639404296874,249.64192479428368,250.82912915651258,38.77432203678418
2024-06-13,247.87884521484375,248.89499074196172,245.41666249309336,247.77136857079617,3153000,247.7615966796875,248.65658264160157,251.384521484375,249.05423160113705,250.29271389439094,46.39993655194896
2024-06-14,247.7615966796875,247.80067231797597,244.85974227765038,247.05811592109214,2806600,247.69320678710938,248.1426513671875,251.02887115478515,248.6233532939872,249.83251076444486,45.974065304169784
2024-06-17,247.69320678710938,248.68004187509328,246.10061728076866,246.51097859024347,2532900,245.03562927246094,248.0840270996094,250.4191879272461,248.31330445836127,249.4435464049293,52.580166834156735
2024-06-18,245.03562927246094,248.51395777151774,243.62868252465228,248.12312680656237,2956300,247.9765625,247.40204467773438,249.2535614013672,247.22074606306117,248.64210692629868,55.10059799098595
2024-06-20,247.9765625,249.82319585751236,243.78498819238106,244.52755953548575,4046500,253.4383087158203,247.2691680908203,248.64876861572264,247.4726848753741,248.52109884878982,55.5903342150556
2024-06-21,253.4383087158203,255.46078988830106,249.74502712966142,252.3537621695548,8426600,254.4055938720703,248.3810607910156,248.5188217163086,249.46122615552287,249.41513700643173,53.763432705652164
2024-06-24,254.4055938720703,255.3728688116997,251.8847751930892,253.05725315782738,3901200,251.4744110107422,249.7098602294922,248.92625579833984,251.10934872770537,250.3224928001842,51.154285256474445
2024-06-25,251.4744110107422,254.16131215752867,249.72547427906647,254.16131215752867,4252300,251.9140625,250.46610107421876,249.27506408691406,251.23103615538434,250.53193247483108,40.226950662725436
2024-06-26,251.9140625,252.24628741944792,248.83634539710138,250.761144824953,2796100,252.24630737304688,251.84178771972657,249.62191619873047,251.45871160358956,250.7832288430436,45.68692546756236
2024-06-27,252.24630737304688,252.89113744631172,251.07382942331418,252.08019490018282,2651000,248.99270629882812,252.69573669433595,249.98245239257812,251.721243526742,251.049243121226,44.82763208495708
2024-06-28,248.99270629882812,253.5360063349164,247.0581414669938,251.63076687067496,8958700,244.25396728515625,251.8066162109375,250.09383850097657,250.81173111743738,250.67532733533545,47.08142389171428
2024-07-01,244.25396728515625,249.4812022147521,243.9901582796625,248.98290956764177,3817600,242.10446166992188,249.7762908935547,249.74307556152343,248.62580984001033,249.50780732621195,42.63116670281734
2024-07-02,242.10446166992188,245.27012536492137,241.7331908928243,243.95109509816905,3944900,244.2637481689453,247.9023010253906,249.1842010498047,246.4520271166475,248.16174447961373,38.26404480103022
2024-07-03,244.2637481689453,245.22125788733828,242.4855009261109,242.79816567993163,2026100,245.3287353515625,246.3722381591797,249.1070129394531,245.7226008007468,247.453017877674,42.44776748104465
2024-07-05,245.3287353515625,245.6511652892626,243.1010511535218,245.24080398001047,2814300,242.16310119628906,244.9887237548828,248.84223022460938,245.59131231768538,247.06678469110827,45.645658007868484
2024-07-08,242.16310119628906,246.78456742916725,241.39121935445465,245.98337512839504,3163900,240.17965698242188,243.622802734375,247.71470947265624,244.44857527721996,246.1752058738684,41.34184495303774
2024-07-09,240.17965698242188,241.72339069675328,237.94219277927132,241.5572931428993,4927300,244.7425079345703,242.8079406738281,246.2921157836914,243.02560251228726,245.08510607542357,39.029975039365794
2024-07-10,244.7425079345703,244.81089403083413,240.2578142342829,241.33258067850775,4092700,248.95361328125,243.3355499267578,245.61892547607422,243.59790431971496,245.0228155043593,49.59458854852993
2024-07-11,248.95361328125,249.78410107369982,244.1367244503374,245.4557546442016,5546400,248.0742645263672,244.27352294921874,245.32288055419923,245.38314064022666,245.73750600924853,51.30547536331164
2024-07-12,248.0742645263672,251.02498978071893,246.0322231051437,248.41623974809474,4543000,245.75865173339844,244.8226287841797,244.90567626953126,246.28018193560686,246.16237119417917,41.832781321557086
2024-07-15,245.75865173339844,249.8622798982046,245.42645659961795,247.82023845336516,3393600,251.36692810058594,245.54173889160157,244.58227081298827,246.10633853487073,246.0889676558554,37.35353663391791
2024-07-16,251.36692810058594,251.40601864928672,244.36146047659543,245.24080400957365,4173000,255.01133728027344,247.77919311523436,245.29356689453124,247.85986839010917,247.04859682762458,49.854218113213165
2024-07-17,255.01133728027344,256.0372330320471,251.94337048112519,253.02791696078756,3711500,253.56529235839844,249.832958984375,246.5842544555664,250.24369135349727,248.49636781901526,53.86492203818405
2024-07-18,253.56529235839844,256.31081440924004,251.68936353385132,252.10949001027737,3421800,251.37669372558594,250.7552947998047,247.51440887451173,251.35089168846434,249.41799046253945,51.60137667893435
2024-07-19,251.37669372558594,254.46419091351626,249.17832011097877,254.41535009346518,3470600,253.58485412597656,251.41578063964843,248.11920471191405,251.35949236750488,249.7741183285479,52.97123076811899
2024-07-22,253.58485412597656,253.82911786738165,250.5168872215999,252.3732856928084,2759500,248.22080993652344,252.98102111816405,249.26138000488282,252.1012796203288,250.46697938262582,62.412298204170874
2024-07-23,248.22080993652344,254.17108583847914,247.69319192123908,253.72161909858673,2653100,247.5564422607422,252.35179748535157,250.06549530029298,250.80778972572705,250.0585849378799,57.4951935069243
2024-07-24,247.5564422607422,248.49442170270993,240.47279289034114,240.6682158343976,5983300,245.69024658203125,250.8608184814453,250.34688873291014,249.72400723739878,249.60364990567302,54.18844448171129
2024-07-25,245.69024658203125,250.21400090489246,245.3385062003983,248.3576024460203,3323100,246.21786499023438,249.2858093261719,250.0205520629883,248.37942035227627,248.89212202864724,50.45067117515381
2024-07-26,246.21786499023438,248.22083076256484,244.99654621548123,247.09720854458607,4002900,255.4217529296875,248.25404357910156,249.834912109375,247.65890189826234,248.40589347620852,55.41066907635853
2024-07-29,255.4217529296875,257.8741409123333,244.48848925632987,247.73231928820985,9381000,260.3265380859375,248.62142333984374,250.8012222290039,250.24651890873741,249.68150428593196,67.05294044942056
2024-07-30,260.3265380859375,261.2351920850105,254.3371861306379,255.01135646991207,4936600,259.3103942871094,251.04256896972657,251.69718322753906,253.60652530113745,251.61696497684204,67.30310949913715
2024-07-31,259.3103942871094,261.5283282480177,257.1608911505757,259.32995447046005,4652100,262.58355712890625,253.393359375,252.12708892822266,255.5078149631281,253.01577030598153,62.37739171409794
2024-08-01,262.58355712890625,262.60308749658424,256.3792513039708,260.69784794922487,4936000,270.3413391113281,256.772021484375,253.02891540527344,257.86639568505416,254.75536791014966,66.40160924925044
2024-08-02,270.3413391113281,270.4585809356841,262.6323611690612,263.2186001081921,9585900,262.2904357910156,261.5967163085937,254.92537994384764,262.02471016047883,257.5891808558184,74.7442788154209
2024-08-05,262.2904357910156,271.4942775131137,261.53808433176744,267.7521698527178,6794900,263.8634948730469,262.9704528808594,255.79593811035156,262.11328537065776,258.4439544803997,60.47997339174189
2024-08-06,263.8634948730469,266.9314621639431,261.92891506314294,263.6680719283618,3369300,263.1893005371094,263.67784423828124,257.3602066040039,262.69668853812084,259.429325460881,58.84424128427527
2024-08-07,263.1893005371094,266.87281696962543,262.41741873837424,263.37494337246784,3540000,264.9675598144531,264.45362548828126,258.9234924316406,262.8608925377837,260.1129572929225,59.7660250425112
2024-08-08,264.9675598144531,267.37110687425775,261.9289031220536,262.7594058730707,3227200,261.7627868652344,264.9304260253906,260.8512237548828,263.5631149633402,260.9956122968371,63.90723792625015
2024-08-09,261.7627868652344,265.4658333562233,260.83457276546477,265.4658333562233,2664900,263.2772521972656,263.2147155761719,262.4057159423828,262.9630055973049,261.13509858200024,58.20103067385529
2024-08-12,263.2772521972656,263.34565320869024,259.24200996617753,261.3231420469938,3008100,264.1077575683594,263.4120788574219,263.19126586914064,263.0677544639585,261.52458105750304,66.36228416219362
2024-08-13,264.1077575683594,265.75898304694385,261.4013257179011,264.1077575683594,2603600,264.928466796875,263.4609313964844,263.5693878173828,263.4144221654255,261.9942495140224,67.92209169799611
2024-08-14,264.928466796875,265.28022211452543,262.3392769173993,263.6680574527704,2242100,268.5631103515625,263.8087646484375,264.1311950683594,263.919103709242,262.5277435654501,71.31410819919557
2024-08-15,268.5631103515625,269.43270363743903,265.61241490590834,265.75896719640633,2445200,272.1000061035156,264.5278747558594,264.729150390625,265.46710592334887,263.6250829811069,73.16180354907098
2024-08-16,272.1000061035156,273.08684108153363,268.39698954803896,268.44583036547897,3286000,280.9521484375,266.59531860351564,264.90501708984374,267.67807265007116,265.16597809427213,69.58907998391332
2024-08-19,280.9521484375,281.70449985752265,275.25593100618823,275.85192023349526,5268800,279.07623291015625,270.1302978515625,266.7711883544922,272.1027645792141,268.0361908839499,72.16966587722808
2024-08-20,279.07623291015625,283.6097527430408,278.66585667803776,279.92626601523756,3697600,283.0625915527344,273.1239929199219,268.29246215820314,274.4272540228615,270.0434712523511,70.85998184819863
2024-08-21,283.0625915527344,283.316635390564,279.70152001660415,280.5613331747796,2686300,282.5740661621094,276.7508178710938,270.2797912597656,277.3056998661525,272.4105840342389,71.29213565143007
2024-08-22,282.5740661621094,283.834475451873,280.95215129573074,282.90626128163,1746400,282.8769836425781,279.5530090332031,272.0404418945312,279.06182196480484,274.2584898756699,64.98324653829074
2024-08-23,282.8769836425781,284.10808261807364,280.541837443539,283.71726653902357,2145900,282.0562438964844,281.7084045410156,274.1518615722656,280.33354252406264,275.82548874238046,81.12254878440376
2024-08-26,282.0562438964844,285.50524702073585,281.26483169356504,282.6131724296065,2018500,282.9942321777344,281.9292236328125,276.0297607421875,280.9077763148699,276.95835331585386,78.14381321428841
2024-08-27,282.9942321777344,283.63906225593075,281.4504685382015,282.447053930949,2897600,280.463623046875,282.71282348632815,277.918408203125,281.60326160249144,278.05578583619575,80.38979526851107
2024-08-28,280.463623046875,284.28391163714195,278.7147160826803,283.29710637270944,2603800,281.2550048828125,282.1930297851562,279.471923828125,281.22338208395263,278.4935744199556,73.24140670985625
2024-08-29,281.2550048828125,282.4763234890583,278.24568895665624,281.1768536116462,1797100,282.0367126464844,281.92921752929686,280.74111328125,281.2339230169059,278.9956526859296,81.51653342359847
2024-08-30,282.0367126464844,282.2516659489099,279.7210969624279,280.96194613435694,2528500,280.5920715332031,281.76116333007815,281.7347839355469,281.50151956009876,279.54857267875775,81.06792681694128
2024-09-03,280.5920715332031,283.2356460166254,278.813313533841,281.4175699977528,2902800,283.0587463378906,281.46832885742185,281.6987762451172,281.19837021780023,279.73829974320233,76.7557537764111
2024-09-04,283.0587463378906,283.98252481147557,281.0539473110829,281.6042795943854,2558300,282.9997863769531,281.4812316894531,282.09702758789064,281.8184955911637,280.3420173058729,77.93473323684663
2024-09-05,282.9997863769531,284.5525031895871,281.29963449486377,284.0120079044522,2412500,284.5132141113281,281.98846435546875,282.0907470703125,282.2122591864269,280.8252480460693,74.99817690085828
2024-09-06,284.5132141113281,287.14695147536133,282.60669512625,282.85238025328727,3863600,286.2624816894531,282.6401062011719,282.2846618652344,282.979244161394,281.4957873306618,73.11413069420357
2024-09-09,286.2624816894531,286.70469690919623,282.8326970339739,285.0242190924539,3208600,286.2428283691406,283.4852600097656,282.6232116699219,284.073656670747,282.36245903226023,63.44448410619666
2024-09-10,286.2428283691406,291.1172430763818,286.01681723744946,287.75625720917947,2497100,285.2207946777344,284.61541137695315,283.0418701171875,284.7967139035449,283.0679807298748,70.02641933574729
2024-09-11,285.2207946777344,286.409902321006,280.89671235518136,285.81041500275444,2747500,287.30419921875,285.0478210449219,283.2645263671875,284.9380741616081,283.45940144766746,57.22845262869548
2024-09-12,287.30419921875,287.6383273992036,283.284794060095,285.1618320665622,2274700,291.41204833984375,285.90870361328126,283.948583984375,285.7267825139887,284.1584555878643,64.31343142994871
2024-09-13,291.41204833984375,291.61841545382913,287.5695292662857,289.40724925997415,2205500,291.56927490234375,287.28847045898436,284.96428833007815,287.6218711226071,285.47729063367876,70.99302076655974
2024-09-16,291.56927490234375,294.93023054320525,289.9477591113415,292.28668624820284,2916200,288.6800231933594,288.3498291015625,285.91754455566405,288.93767238251934,286.5849241370724,74.18793656508535
2024-09-17,288.6800231933594,292.25721302530866,287.12730639224674,291.8739298329455,2997400,286.98968505859375,288.83726806640624,286.72633972167966,288.85178931946604,286.96585123821546,63.151757125350834
2024-09-18,286.98968505859375,290.0067053605764,285.35833235450076,288.8077608426699,1788200,288.7783203125,289.1910461425781,287.11943359375,288.2310878991753,286.9701846601024,65.7059087931232
2024-09-19,288.7783203125,289.9870720103226,285.8792236565423,289.1714105393599,2271400,291.70684814453125,289.4858703613281,287.69728698730466,288.4134987036169,287.29893659690197,67.27665180949177
2024-09-20,291.70684814453125,292.90579274892735,287.77588616170596,287.8840032114808,5817300,293.89837646484375,289.5448303222656,288.416650390625,289.5112818505884,288.1003750601073,70.21358574240853
2024-09-23,293.89837646484375,295.03835906288555,291.7658463389234,293.83941443312267,2312400,295.08746337890625,290.0106506347656,289.18023986816405,290.97364672200683,289.15455713369573,76.97211737007304
2024-09-24,295.08746337890625,296.2471199000275,292.56184322184265,293.8983558348523,2408100,295.2840576171875,291.292138671875,290.0647033691406,292.34491894097334,290.2332673600976,75.71426521071427
2024-09-25,295.2840576171875,296.5910893675768,293.24977745773947,295.1464595430087,1986200,298.4091491699219,292.9510131835938,291.07102966308594,293.32463183304475,291.15159286138663,76.10694657211383
2024-09-26,298.4091491699219,299.0381174904733,295.54937069356384,295.9522979006308,1971100,298.4484558105469,294.87717895507814,292.1815246582031,295.01947094533716,292.47114855384757,77.63876378168787
2024-09-27,298.4484558105469,301.6620063515665,298.2813767346258,298.2813767346258,3402800,299.2543029785156,296.2255004882812,292.8851654052734,296.1624659004071,293.55793169142925,76.00670048169482
2024-09-30,299.2543029785156,299.7653172140169,296.88589490340735,298.5074106420567,2286500,297.7507019042969,297.29668579101565,293.65366821289064,297.1930782597766,294.5936355618086,76.86686797703247
2024-10-01,297.7507019042969,299.9618678393159,297.03329060422647,299.25429354047554,3036200,298.5172424316406,297.82933349609374,294.56073608398435,297.37895280795004,295.16764762407917,75.36799596662581
2024-10-02,298.5172424316406,298.83169657599666,294.40936464369634,295.39210507309645,2352400,298.2126159667969,298.47597045898436,295.71349182128904,297.75838268251357,295.7766648618176,73.98057948275479
2024-10-03,298.2126159667969,298.772755257326,296.06041187797365,298.2617409953286,1802500,298.5172424316406,298.43666381835936,296.65692138671875,297.9097937772747,296.2195650627229,67.36947618995654
2024-10-04,298.5172424316406,300.6104843448,296.17831541113117,297.81947513334893,2432400,295.6575012207031,298.45042114257814,297.3379608154297,298.1122766620633,296.6373245843443,67.61333306514126
2024-10-07,295.6575012207031,299.8537925832092,294.8221657528976,298.5172798274096,2091800,296.6893310546875,297.73106079101564,297.5138732910156,297.29401818160994,296.45917488186404,67.71464787335589
2024-10-08,296.6893310546875,298.1143166804664,295.1759023887431,297.4165793697002,2038300,298.58599853515625,297.51878662109374,297.67406005859374,297.09245580596917,296.50102145874104,75.4776692242825
2024-10-09,298.58599853515625,299.7456549846688,296.74827881031763,297.71137518612124,1854100,298.79241943359375,297.53253784179685,298.00425415039064,297.5903033823649,296.88010819990745,75.61605488938272
2024-10-10,298.79241943359375,300.472897231627,297.701561921987,298.782582431867,1739500,299.775146484375,297.64849853515625,298.04258117675784,297.9910087327745,297.2278011514868,71.5740568667534
2024-10-11,299.775146484375,300.22719868069305,297.7408666146575,299.1658522217599,1775600,304.4923095703125,297.90007934570315,298.1752502441406,298.58572131664135,297.69095484837555,69.31533230355674
2024-10-14,304.4923095703125,305.06231584892146,299.24447895696545,299.88325427676403,2376300,307.931884765625,299.667041015625,298.6990509033203,300.5545840678651,298.9275647978186,75.09192343892994
2024-10-15,307.931884765625,309.91700965059204,305.64211274461985,306.6150161796538,3067100,307.5191650390625,301.9155517578125,299.7171691894531,303.01368430045176,300.5647138828743,78.7662903754213
2024-10-16,307.5191650390625,308.3151824307719,304.75763669111535,307.9122552339663,1821300,309.2684326171875,303.7021850585937,300.6173614501953,304.51551121332204,301.82915954763575,73.63611170494944
2024-10-17,309.2684326171875,309.61236778311934,307.0867476114576,308.5608582912519,3095200,311.0963439941406,305.7973876953125,301.7229431152344,306.0998183479439,303.1817546511906,75.784744231779
2024-10-18,311.0963439941406,311.7056383324613,308.8065717241838,310.12344045332935,2531200,309.4551696777344,308.06162719726564,302.98085327148436,307.76532689667613,304.6207708953633,76.90954885382686
2024-10-21,309.4551696777344,312.4131981816574,308.9834434421877,311.6564987952324,2404100,309.2585754394531,309.05419921875,304.3606201171875,308.32860782369556,305.49975249215805,76.43167070057724
2024-10-22,309.2585754394531,310.2904408516465,307.8925519030181,308.6689252078327,5889100,293.4168395996094,309.3195373535156,305.61754455566404,308.6385970289481,306.18317484621167,74.89757229358837
2024-10-23,293.4168395996094,296.39454212833834,285.81040770168823,287.71692667951316,18792000,296.3748779296875,306.499072265625,305.1006286621094,303.5646778858352,303.86202298319307,43.538109806243625
2024-10-24,296.3748779296875,297.1709253561885,293.13184615418135,293.95734460629455,5522600,287.5596923828125,303.920361328125,304.85887451171874,301.16807790045266,302.5007238825557,47.305985768746346
2024-10-25,287.5596923828125,296.3945501503652,287.1567951570566,295.80489983358785,8863200,291.6675720214844,299.21303100585936,303.6373291015625,296.63194939457264,299.7841727007842,41.14354946914499
2024-10-28,291.6675720214844,294.74355469711793,291.42188688753106,294.03598031169787,6656000,289.9084167480469,295.6555114746094,302.3548553466797,294.97715693687655,298.30842712272965,44.854023295479074
2024-10-29,289.9084167480469,297.4755297917115,289.9084167480469,292.46354777518405,9048900,286.4884948730469,291.7854797363281,300.55250854492186,293.28757687393335,296.78115250915096,41.08263895204614
2024-10-30,286.4884948730469,290.2720517316351,284.8374980590351,289.4170723097668,4924000,287.0683288574219,290.3998107910156,298.44944152832034,291.0212162069712,294.90976021167745,38.139434999661695
2024-10-31,287.0683288574219,289.29916910934054,286.144580328177,287.205926930607,4277400,290.11480712890625,288.5385009765625,296.22943115234375,289.7035870904548,293.4840454199946,37.65517126875916
2024-11-01,290.11480712890625,291.75599691757765,288.2181252106058,289.42690679115515,4131800,287.7955627441406,289.0495239257813,294.1312774658203,289.8406604366053,292.8714566397967,35.563443725493315
2024-11-04,287.7955627441406,289.8691308130454,286.76366721988825,289.65292670241865,2583100,292.18841552734375,288.2751220703125,291.96531677246094,289.1589612057837,291.94856684058647,29.315599437487577
2024-11-05,292.18841552734375,292.247377558654,287.5105611043281,288.680024710082,3032100,288.9256896972656,288.7311218261719,290.25830078125,290.1687793129704,291.9921756927241,35.4423417533708
2024-11-06,288.9256896972656,295.1464234937495,287.6677831322316,295.0972984680355,4646400,289.5743103027344,289.21856079101565,289.80918579101564,289.7544161077355,291.4346327844589,31.22279931109898
2024-11-07,289.5743103027344,291.42186718368276,288.7389749056002,289.75119638941436,3357400,293.8099365234375,289.7197570800781,289.12912902832034,289.6943808394018,291.0963923332363,29.692148738912138
2024-11-08,293.8099365234375,296.6205600347249,290.15414056377847,290.49810574636155,3279100,296.32574462890625,290.4587829589844,289.7541534423828,291.06623273408036,291.589764004182,35.92646865853398
2024-11-11,296.32574462890625,298.5663917909243,294.8417968624909,295.3036861015888,2872400,293.4954528808594,292.1648193359375,290.219970703125,292.819403365689,292.4508513904955,38.8323515352048
2024-11-12,293.4954528808594,296.1979893346258,292.38495128495583,294.9597566623218,2452900,292.2178955078125,292.4262268066406,290.57867431640625,293.04475320407914,292.64077893419795,50.08755888811089
2024-11-13,292.2178955078125,293.96717240916064,290.12465343113286,293.7411312960319,2327100,293.406982421875,293.08466796875,291.1516143798828,292.7691339719903,292.5638910384915,45.1899227653071
2024-11-14,293.406982421875,294.9302181026244,291.4709825616778,292.8566501765166,1932600,287.5793762207031,293.8512023925781,291.7854797363281,292.9817501219519,292.71718038092484,58.215928620679016
2024-11-15,287.5793762207031,294.3307991010439,284.7195975787812,292.5815220956705,4039400,286.0757751464844,292.60509033203124,291.5319366455078,291.1809588215357,291.7830341699754,44.52055130709651
2024-11-18,286.0757751464844,290.3408654606819,285.77112798053173,287.95281316336525,2866100,285.712158203125,290.5550964355469,291.3599578857422,289.47923092985195,290.74535071115884,44.82764017363657
2024-11-19,285.712158203125,287.029026882709,282.6361756197627,284.9947468367917,2353300,285.8890686035156,288.9984375,290.7123321533203,288.223540020943,289.8302248006072,48.85809166329258
2024-11-20,285.8890686035156,286.29199584427363,283.2848120384823,285.60406543500625,2524600,283.49114990234375,287.7326721191406,290.40867004394534,287.4453828818006,289.11365094659055,48.24462740238289
2024-11-21,283.49114990234375,283.6189109643796,278.5676104581422,280.0810392077934,4475700,285.2698974609375,285.7495056152344,289.80035400390625,286.12730522198166,288.09137802945475,39.946323323692404
2024-11-22,285.2698974609375,285.5843816036636,283.16684848703136,283.49113964050235,2879100,291.0779113769531,285.28760986328126,288.94635009765625,285.84150263496696,287.5783815624516,46.1024851301903
2024-11-25,291.0779113769531,291.4906455924724,286.7341851667563,286.7341851667563,5021800,291.2154846191406,286.288037109375,288.42156677246095,287.58697221562903,288.2146597105428,48.35802603947163
2024-11-26,291.2154846191406,292.1491001079573,289.74137384155256,291.8739339624419,2254200,289.987060546875,287.3887023925781,288.1935699462891,288.79647635013293,288.7602642393787,53.73040384535072
2024-11-27,289.987060546875,294.3307868577494,289.88881048719037,291.87393554841924,2240300,290.9010314941406,288.20830078125,287.9704864501953,289.193337749047,288.98331811346895,50.6599614904541
2024-11-29,290.9010314941406,291.92306004353014,288.9453574617109,289.0829555303945,1655900,289.1214294433594,289.6902770996094,287.7198913574219,289.76256899741156,289.3319932735911,44.796071790067444
2024-12-02,289.1214294433594,290.89112519258344,287.63845125793847,290.16939828068865,3149900,291.1580810546875,290.46058349609376,287.8740966796875,289.54885581272754,289.29370894082166,36.763061657730674
2024-12-03,291.1580810546875,291.5041153686333,286.9958636240689,289.0028264394286,3031000,291.7413635253906,290.47661743164065,288.3823272705078,290.08526422671423,289.6326856887972,45.57639016433967
2024-12-04,291.7413635253906,292.6805951499277,288.5084818099789,288.9632533575744,3742500,296.0716552734375,290.5817932128906,288.98524780273436,290.637297326273,290.0160816590869,49.073796172284
2024-12-05,296.0716552734375,296.3385804875078,291.5831661447386,292.18625963451495,2594800,295.5872497558594,291.7987121582031,290.0035064697266,292.44874997532787,291.11709504351427,54.615557021550124
2024-12-06,295.5872497558594,300.3525304964072,295.2214230928704,297.14930697836894,4158700,297.9501037597656,292.7359558105469,291.21311645507814,293.4949165688384,291.9298504457588,67.02136216564045
2024-12-09,297.9501037597656,299.18591898933045,293.71867362058634,294.2031035357693,2391600,297.2975769042969,294.50169067382814,292.48113708496095,294.97997896581415,293.0244419573964,74.35034131956874
2024-12-10,297.2975769042969,299.38364861109227,292.48284580450934,296.7241719378132,3523000,292.73992919921875,295.72958984375,293.1031036376953,295.7525116119751,293.8013755841056,73.4796672542289
2024-12-11,292.73992919921875,298.4741000228304,292.611399582854,297.92045719177565,3037600,293.2638854980469,295.92930297851564,293.25554809570315,294.74831747438964,293.608385332308,61.790723056221125
2024-12-12,293.2638854980469,295.1620806875211,291.7413527732728,292.8387723241954,2040700,293.2342529296875,295.3677490234375,293.58323059082034,294.2535068156087,293.54574899880595,67.97916383607298
2024-12-13,293.2342529296875,295.8047547222969,292.0775165630684,292.9277731568161,2547600,294.3316345214844,294.89714965820315,293.816552734375,293.91375552030166,293.4891133498753,65.66008842463025
2024-12-16,294.3316345214844,298.69159429230126,293.79778406313403,293.80765006855285,3179900,292.7201232910156,294.1734558105469,294.3375732421875,294.05304852069594,293.64229901744056,57.85233040798711
2024-12-17,292.7201232910156,296.5956531002173,291.47444206445834,294.24265609155236,3295800,287.57916259765625,293.2579650878906,294.4937774658203,293.6087401108025,293.47463070354513,53.39002629291851
2024-12-18,287.57916259765625,295.5872516143742,287.3715540794002,291.67216709963213,3800900,286.9365234375,292.22581176757814,294.0775573730469,291.59888093975377,292.4027274115653,45.387994828138474
2024-12-19,286.9365234375,289.53665323980925,285.572178647465,287.57914129868874,3438500,289.35870361328125,290.96033935546876,293.16404418945314,290.04476177233585,291.4088721435534,42.32676162158139
2024-12-20,289.35870361328125,292.73990723687666,286.0170545235855,286.2345592031299,7678000,287.9844970703125,290.1852294921875,292.5411895751953,289.81607571931767,291.03611422895847,50.44809425943706
2024-12-23,287.9844970703125,289.7739550720267,286.44220210940153,288.94349087548005,2492200,290.6538391113281,288.9158020019531,291.54462890625,289.20554950298265,290.48127474556827,43.85285438656225
2024-12-24,290.6538391113281,290.9306605095133,287.49017029939336,287.9746002034,1461000,291.45465087890625,288.50254516601564,290.8802551269531,289.6883127057645,290.5126500847973,48.05099911180339
2024-12-26,291.45465087890625,292.0874027569312,289.2796341835533,289.67508902168385,1433900,290.28802490234375,289.27764282226565,290.75172729492186,290.27709209681177,290.68392295645344,40.52730045907749
2024-12-27,290.28802490234375,293.1155855986473,289.4180062265581,290.0112035210727,1617200,286.31365966796875,289.94794311523435,290.4541412353516,290.28073636532247,290.61194149206983,39.42366608885473
2024-12-30,286.31365966796875,288.16243430291064,285.7204623623745,288.16243430291064,1936700,286.60040283203125,289.33893432617185,289.7620819091797,288.9583774662046,289.8304357058696,28.17931165512023