MicrosoftStock_Year1.csv

Date,Close,High,Low,Open,Volume,Target,SMA_5,SMA_10,EMA_5,EMA_10,RSI
2024-01-22,392.0596618652344,396.12351757509936,389.17242207576174,395.5302458183524,27016900,394.4227600097656,389.3385009765625,383.1645812988281,389.17313262533986,384.14839638617246,83.91554661748003
2024-01-23,394.4227600097656,394.8973833764225,389.5085418380042,391.30812148964645,20525900,398.0417175292969,391.0451293945313,385.55840454101565,390.92300842014845,386.016462499553,84.87202388037694
2024-01-24,398.0417175292969,401.0772674984209,395.95541437351613,397.0331767370542,24867000,400.3257751464844,393.6337463378906,388.2053588867187,393.2959114565313,388.2028725049609,86.6683663893994
2024-01-25,400.3257751464844,402.44177048645173,398.0120426913666,399.7819603610059,21021200,399.3963623046875,395.8090576171875,390.3905548095703,395.6391993531824,390.4070366216015,92.7136180669887
2024-01-26,399.3963623046875,401.6112415066268,397.91319800810135,399.8314262456905,17803300,405.1213684082031,396.84925537109376,392.2988983154297,396.8915870036841,392.04145947307165,91.13255585794349
2024-01-29,405.1213684082031,405.3784598651388,399.7918504359062,401.50244405119065,24510200,404.00396728515625,399.4615966796875,394.400048828125,399.63484747185714,394.4196247340046,90.89446232382643
2024-01-30,404.00396728515625,408.4138996331312,401.88800241439736,407.63278834803987,33477600,393.11761474609375,401.3778381347656,396.21148376464845,401.09122074295686,396.16223247057764,88.26415798149162
2024-01-31,393.11761474609375,410.6585244475091,392.7517723927337,402.39234000988097,47871100,399.2479553222656,400.393017578125,397.0133819580078,398.4333520773358,395.60866561158053,65.79236986914509
2024-02-01,399.2479553222656,403.4205910742017,397.2901680613884,397.319830133142,30657700,406.6045227050781,400.1774536132813,397.9932556152344,398.7048864923124,396.27035464988694,68.69027716276422
2024-02-02,406.6045227050781,408.0184653335539,399.03049390369324,399.27768793699545,28245000,401.0970458984375,401.61908569335935,399.2341705322266,401.3380985632343,398.1492942962853,70.74602433890966
2024-02-05,401.0970458984375,406.5452122317709,399.4556738410708,405.2993446059863,25352300,400.9388122558594,400.81422119140626,400.1379089355469,401.25774767496875,398.68524913304026,63.12295018505283
2024-02-06,400.9388122558594,403.3909878537456,398.38778318773774,401.3244494199643,18382600,409.4027404785156,400.20119018554686,400.7895141601563,401.151435868599,399.0949878826437,63.819889419797406
2024-02-07,409.4027404785156,409.6499345085534,402.82738531452173,402.8669448083425,22340500,409.4620666503906,403.4582153320313,401.9256164550781,403.90187073857123,400.9691247182567,66.2427913960309
2024-02-08,409.4620666503906,410.895804101699,407.89981364987307,409.40274249689327,21225300,415.8298034667969,405.50103759765625,402.83924560546876,405.75526937584436,402.51329597864463,63.454180766071715
2024-02-09,415.8298034667969,416.09679234296146,410.43109406340193,410.5893018705596,22032800,410.5991516113281,407.34609375,404.4825897216797,409.11344740616187,404.93447915830865,69.49398236857016
2024-02-12,410.5991516113281,416.01762504580444,410.09486617050925,415.83965259906256,21202900,401.759521484375,409.24651489257815,405.0303680419922,409.6086821412173,405.9644196043122,62.67038283550694
2024-02-13,401.759521484375,405.4674319451174,398.86241468639423,400.39500560681336,27824900,405.64263916015625,409.41065673828126,404.80592346191406,406.99229525560327,405.19989267341447,52.691871377049374
2024-02-14,405.64263916015625,405.9893567916934,400.76888180370327,404.2359976573727,20401200,402.74017333984375,408.65863647460935,406.0584259033203,406.54240989045434,405.2803920346403,53.762543575603104
2024-02-15,402.74017333984375,405.28603422496775,400.4915119507852,404.3053454189091,21825500,400.2637023925781,407.3142578125,406.40764770507815,405.2749977069175,404.81853409013183,52.302004889318034
2024-02-16,400.2637023925781,404.45397083978673,399.6495323619633,404.1270543842311,22281100,399.0056457519531,404.20103759765624,405.7735656738281,403.60456593547104,403.9903828723948,46.49921660360495
2024-02-20,399.0056457519531,400.68965547755954,394.27055684913546,399.4513996951192,24307900,398.4013671875,401.88233642578126,405.5644256591797,402.07159254096507,403.08406703231446,46.40513809440822
2024-02-21,398.4013671875,398.51034941803397,393.4879766336977,396.41027241644326,18631100,407.78240966796875,401.21070556640626,405.31068115234376,400.84818408981005,402.23266706053005,54.4597448895483
2024-02-22,407.78240966796875,408.9513159326477,404.7313605611897,406.33613530267354,27009900,406.48468017578125,401.63865966796874,405.1486480712891,403.15959261586295,403.2417111709734,56.82876718015236
2024-02-23,406.48468017578125,411.9528065802778,405.1275567366277,411.76461952225566,16295900,403.7110290527344,402.38756103515624,404.8509094238281,404.26795513583573,403.8313418991203,49.89381337870308
2024-02-26,403.7110290527344,408.2876177161092,403.5326972396102,407.5941823661443,16193500,403.65155029296875,403.0770263671875,403.6390319824219,404.08231310813534,403.80946683614104,52.434043128783344
2024-02-27,403.65155029296875,404.48365448185706,400.0556509629094,404.15673805320534,14835800,403.8893127441406,404.00620727539064,402.94427185058595,403.9387255030798,403.7807547373824,52.53065419336839
2024-02-28,403.8893127441406,405.45445472615467,401.51186772663095,404.3449824000404,13183100,409.7536926269531,405.1037963867187,403.1572509765625,403.9222545834334,403.80049255679296,43.924115340377874
2024-02-29,409.7536926269531,410.30842877280423,402.1062240667456,404.80066973124497,31947300,411.59619140625,405.4980529785156,403.5683563232422,405.86606726460667,404.8828925695493,50.28492203106831
2024-03-01,411.59619140625,411.96271025359846,407.01960321238755,407.4059232676718,17800300,411.0216369628906,406.5203552246094,404.45395812988284,407.77610864515447,406.10349235804034,45.462484635306446
2024-03-04,411.0216369628906,413.42879866896584,408.44605918838874,409.5555314036571,17596000,398.8669128417969,407.98247680664065,405.5297515869141,408.85795141773326,406.9977004680131,50.50301723135595
2024-03-05,398.8669128417969,410.3579315766557,396.875818269098,410.07064779480004,26919200,398.3122253417969,407.0255493164062,405.51587829589846,405.52760522575454,405.5193754450646,46.807994746501876
2024-03-06,398.3122253417969,401.35338891279406,394.6470062269907,399.1839622822259,22344100,405.2959899902344,405.9101318359375,405.5069641113281,403.1224785977687,404.20898451719773,41.269529730841725
2024-03-07,405.2959899902344,405.92996122894976,398.46079390642615,402.3043446808418,18718500,402.4034118652344,405.0185913085937,405.25832214355466,403.84698239525727,404.40662187593165,52.774257235514895
2024-03-08,402.4034118652344,406.56396338142315,400.5311546136932,404.1270542383835,17971700,400.7193908691406,403.18003540039064,404.8501953125,403.365792218583,404.04240187398665,52.30179313605117
2024-03-11,400.7193908691406,401.8684959158896,397.4900401967336,399.9665518757127,16120800,411.3782958984375,401.1195861816406,404.5510314941406,402.4836584354356,403.4382180549237,51.82681972793542
2024-03-12,411.3782958984375,411.66557971021905,402.96807213356095,403.79026068759885,22457000,411.20001220703125,403.6218627929687,405.3237060546875,405.4485375897696,404.88186857192613,61.39130909991009
2024-03-13,411.20001220703125,414.2510613457713,407.5843111404895,414.17182627227476,17115900,421.22491455078125,406.1994201660156,406.0547760009766,407.3656957955235,406.03062196012706,53.578115434704536
2024-03-14,421.22491455078125,423.8004927118293,414.06283197899603,416.2916924630243,34157300,412.507568359375,409.385205078125,407.2018981933594,411.9854353806095,408.79322061297324,63.04810592185097
2024-03-15,412.507568359375,418.62949734684355,408.91166893317825,415.35059863846544,45049800,413.39910888671875,411.4060363769531,407.29303588867185,412.15947970686466,409.46855656686444,57.0453604427374
2024-03-18,413.39910888671875,416.77707411837673,409.8923602232522,410.3579455831781,20106000,417.45068359375,413.9419799804688,407.53078308105466,412.5726894334827,410.1832024432016,57.70436807914701
2024-03-19,417.45068359375,417.7082504608342,411.6457249805596,413.90430223487067,19837900,421.23480224609375,415.1564575195313,409.38916015625,414.19868748690516,411.5045626523922,60.1092965790107
2024-03-20,421.23480224609375,421.95792425172124,416.7077319976527,418.0351385254577,17860100,425.33587646484375,417.1634155273438,411.68141784667966,416.54405907330136,413.2736971239743,58.83250606773608
2024-03-21,425.33587646484375,426.77226517382667,423.1466488448073,425.7915460992778,21296200,424.7118225097656,417.98560791015626,413.68540649414064,419.4746648704822,415.466820640496,60.215064010063
2024-03-22,424.7118225097656,425.8212948665726,422.0669250575301,425.6628247277611,17636500,418.8870544433594,420.42645874023435,415.91624755859374,421.2203840835767,417.1477300712723,60.17077654309679
2024-03-25,418.8870544433594,423.39432359578046,417.64879867030754,421.2446982721868,18060500,417.68841552734375,421.5240478515625,417.73301391601564,420.4426075368376,417.4639708661972,66.41759071193113
2024-03-26,417.68841552734375,421.9876357811286,417.3912462453885,421.6112012034168,16725600,417.4704895019531,421.57159423828125,418.36402587890626,419.52454353367307,417.50477898640565,65.72345282535727
2024-03-27,417.4704895019531,420.4621347429845,415.073243298201,420.4522190231072,16705000,416.76715087890625,420.8187316894531,418.99107360839844,418.8398588564331,417.498544534687,61.09804842331565
2024-03-28,416.76715087890625,417.9063400745122,415.1821775398297,417.00488629896955,21871200,420.58099365234375,419.1049865722656,418.54529724121096,418.1489561972575,417.3655638699996,63.63806003666016
2024-04-01,420.58099365234375,423.8698081123032,418.253066843913,419.9668236498753,16316000,417.4803771972656,418.27882080078126,419.35263977050784,418.959635348953,417.95018746678943,68.12510408723779
2024-04-02,417.4803771972656,418.41154787762645,413.91419482895304,416.1628562378641,17912000,416.4997253417969,417.9974853515625,419.7607666015625,418.4665492983906,417.86476741778506,56.45968628266865
2024-04-03,416.4997253417969,419.2833219106777,415.1524873360607,415.7864888048433,16502300,413.953857421875,417.75974731445314,419.66567077636716,417.81094131285937,417.6165779494236,55.51658173394892
2024-04-04,413.953857421875,424.6424895808556,413.64677241260966,420.9970416568271,19370900,421.52203369140625,417.0564208984375,418.9375762939453,416.5252466825313,416.9506287625965,41.03563952027138
2024-04-05,421.52203369140625,422.50275274464576,414.3896991298408,416.0638232237435,16544300,420.600830078125,418.0073974609375,418.5561920166016,418.1908423521563,417.7817932951074,61.437880151355806
2024-04-08,420.600830078125,423.26555903906655,419.3229415986936,421.175397711729,14272400,422.27490234375,418.01136474609376,418.1450927734375,418.9941715941459,418.2943454374742,59.13093139477835
2024-04-09,422.27490234375,423.7211765083397,417.6586815570047,422.43340269794294,12512300,419.2832946777344,418.97026977539065,418.48387756347654,420.0877485106806,419.0180830567971,56.50894980598323
2024-04-10,419.2832946777344,420.04604930389615,415.7567448715327,418.223340545814,16216600,423.909423828125,419.5269836425781,418.64336547851565,419.8195972330319,419.06630335151294,47.30944100225606
2024-04-11,423.909423828125,425.33589688609106,418.39174889077384,421.8192626102262,17966400,417.9360656738281,421.5180969238281,419.2872589111328,421.1828727647296,419.946870710897,48.06140528416576
2024-04-12,417.9360656738281,421.1852474824693,415.82607308443,420.06585947169174,19232100,409.7536926269531,420.8009033203125,419.404150390625,420.1006037344291,419.5812697950662,41.96045913748778
2024-04-15,409.7536926269531,422.80985372463516,409.54564389911945,422.59191950798987,20273500,410.684814453125,418.6314758300781,418.32142028808596,416.65163336527047,417.79443758268195,39.7372889725287
2024-04-16,410.684814453125,414.46893102886065,409.8428247838056,410.67492896476267,16765600,407.9705810546875,416.31345825195314,417.64186401367186,414.6626937278887,416.5017788318534,42.08279918141938
2024-04-17,407.9705810546875,414.944445667743,406.4747584853447,413.3297553873522,15855500,400.47174072265625,414.05091552734376,416.78894958496096,412.43198950348835,414.9506519632778,39.8345804457733
2024-04-18,400.47174072265625,408.0201737333556,400.15477020238865,406.7720021700929,21029900,395.3701171875,409.36337890625,415.44073791503905,408.4452399098777,412.3181226468011,34.7769316209491
2024-04-19,395.3701171875,401.67037838778936,394.03279488372993,400.23398957432255,30276500,397.19281005859375,404.8501892089844,412.82554626464844,404.08686566908517,409.23666710874636,27.00152003607998
2024-04-22,397.19281005859375,399.06506725448133,392.0317685818269,396.3210731778114,20286900,403.7407531738281,402.3380126953125,410.4847442626953,401.7888471322547,407.0468749178095,31.050973841808073
2024-04-23,403.7407531738281,404.36483895374073,399.2731164319855,400.4420226888204,15734500,405.2166748046875,400.94920043945314,408.63132934570314,402.43948247944587,406.4457618734492,39.20546906789551
2024-04-24,405.2166748046875,408.59463978116713,402.9580977513957,405.7119770552414,15065300,395.2908935546875,400.39841918945314,407.22466735839845,403.36521325452645,406.2222914973107,42.471748678940465
2024-04-25,395.2908935546875,396.13291356518926,384.3843265310709,390.327954514582,40586500,402.5024719238281,399.36224975585935,404.36281433105466,400.67377335458013,404.23476459865196,28.28077005879446
2024-04-26,402.5024719238281,409.1197034555493,401.94773576133974,408.2975149317784,29694700,398.470703125,400.788720703125,402.8194549560547,401.28333954432946,403.9198022941385,36.42839129453732
2024-04-29,398.470703125,402.50247113048255,395.4394554463583,401.4425169456961,19582100,385.67205810546875,401.04429931640624,401.6911560058594,400.34579407121964,402.92905699065875,32.75931883908055
2024-04-30,385.67205810546875,398.38153147568886,385.51358797981476,397.71781312224874,28781400,391.2293701171875,397.43056030273436,399.18988037109375,395.4545487493027,399.7914208297151,28.684437167480496
2024-05-01,391.2293701171875,397.9456678723463,386.6428661349504,388.92124454675456,23562500,394.10211181640625,394.6330993652344,397.51575927734376,394.04615587193103,398.23468433652823,29.516895128094475
2024-05-02,394.10211181640625,396.1724717048869,390.94208087323796,393.92381025223517,17709400,402.8392639160156,394.3953430175781,396.87879638671876,394.0648078534228,397.4833075146879,34.457315235947036
2024-05-03,402.8392639160156,403.32465048849417,398.0843437724287,398.50041099944804,17446700,409.6546325683594,394.46270141601565,397.62571105957034,396.9896265409538,398.45711776947473,45.523329379045016
2024-05-06,409.6546325683594,410.0409526402596,402.55198432258595,404.9195438147948,16996600,405.49407958984375,396.6994873046875,398.87189331054685,401.2112952167557,400.4930295510901,49.38024183732033
2024-05-07,405.49407958984375,410.77401898833904,405.2464284421319,410.76410326855756,20018200,406.68280029296875,400.6638916015625,399.04722595214844,402.63889000778505,401.40231137631804,48.5356183101306
2024-05-08,406.68280029296875,408.3569244004072,402.88876793839216,404.33507234714784,11792300,408.44610595703125,403.75457763671875,399.19383850097654,403.9868601028463,402.3624002702545,53.968839605245506
2024-05-09,408.44610595703125,408.8423417605904,405.2563578574711,406.71254786446275,14689700,410.8433532714844,406.6233764648438,400.5093597412109,405.47327538757463,403.4685285769412,58.727859224633896
2024-05-10,410.8433532714844,411.47735474348696,407.9309732500374,409.06027703547176,13402300,409.83294677734375,408.2241943359375,401.34344787597655,407.2633013488779,404.80940579413084,59.04200632231517
2024-05-13,409.83294677734375,414.4194510292962,406.9601994102217,414.0826490844057,15440200,412.6462707519531,408.2598571777344,402.47967224121095,408.1198498250332,405.7227768819877,54.35489507667298
2024-05-14,412.6462707519531,413.56752582141957,407.68333177957805,408.1489171745,15109300,419.86090087890625,409.69029541015624,405.1770935058594,409.6286568006732,406.98159394925415,55.21127170587256
2024-05-15,419.86090087890625,420.5853574358199,414.0951098075322,414.72032117666083,22239500,417.7868347167969,412.32591552734374,408.0402465820313,413.0394048267509,409.32328611828177,67.91528407755791
2024-05-16,417.7868347167969,422.18315151911617,417.151719986036,418.59066930665216,17530100,417.0127868652344,414.1940612792969,410.4087188720703,414.62188145676623,410.86211313619356,62.04721727509157
2024-05-17,417.0127868652344,419.7021893979302,414.84938085500266,419.32507581561083,15352200,422.103759765625,415.4279479980469,411.82607116699216,415.41884992625563,411.9804174505646,65.40615458109627
2024-05-20,422.103759765625,423.52287221703216,416.79445965158396,417.01278697375295,16272100,425.77557373046875,417.8821105957031,413.07098388671875,417.64715320604546,413.8210251442119,84.71679698859789
2024-05-21,425.77557373046875,429.6756642883686,421.6174517420971,423.5823671422162,21453300,427.24432373046875,420.5079711914062,415.09913330078126,420.3566267141866,415.99457943262223,84.14712575442762
2024-05-22,427.24432373046875,429.1199579656232,423.8801327186548,426.8176027078419,18073700,423.7510986328125,421.9846557617187,417.15528564453126,422.652525719614,418.0399874867761,83.69456086158473
2024-05-23,423.7510986328125,430.30088747906075,422.1831336543051,429.6756760944335,17211700,426.8870544433594,423.17750854492186,418.6857849121094,423.0187166906802,419.07837133150997,73.79782997814142
2024-05-24,426.8870544433594,427.7802005755344,421.180804345367,423.93965100741593,11845800,427.0458679199219,425.15236206054686,420.2901550292969,424.30816260823997,420.49813189730077,71.40300286095054
2024-05-28,427.0458679199219,427.54206361225715,423.3541707575322,426.3611154416687,15718000,425.9046325683594,426.1407836914062,422.0114471435547,425.2207310454673,421.6886293559591,79.72227576634262
2024-05-29,425.9046325683594,427.66115445230247,422.4510995765547,422.4510995765547,15517100,411.51495361328125,426.1665954589844,423.3372833251953,425.44869821976465,422.4551753945773,76.54377697632532
2024-05-30,411.51495361328125,421.07165731955763,411.08820229599854,421.07165731955763,28424800,411.9714660644531,423.0207214355469,422.5026885986328,420.8041166842702,420.4660441616144,53.142111163743486
2024-05-31,411.9714660644531,413.5791353622515,401.43227374743395,413.5791353622515,47995300,410.3736877441406,420.664794921875,421.92115173339846,417.8598998109979,418.921575416676,51.20284731785157
2024-06-03,410.3736877441406,413.2615504010757,405.80871145548105,412.36840418309373,17484700,412.904296875,417.36212158203125,421.2572418212891,415.3644957887122,417.3674140216695,50.569431134472396
2024-06-04,412.904296875,413.27147684716857,406.56290129495756,409.2919776436919,14348900,420.7839050292969,414.5338073730469,420.33729553222656,414.5444294841415,416.5559381768205,50.27334382094249
2024-06-05,420.7839050292969,420.8533494133481,413.13254520571803,414.6310659745161,16988000,421.28997802734375,413.50966186523436,419.8381286621094,416.62425466586,417.3246594227253,50.96421332370979
2024-06-06,421.28997802734375,422.07397569799485,417.3799535645987,420.7838790172518,14861300,420.6250915527344,415.46466674804685,419.24269409179686,418.1794957863546,418.0456264417468,53.78349462787336
2024-06-07,420.6250915527344,423.03659533238357,419.78155282449774,422.9572173477245,13621700,424.614501953125,417.1953918457031,418.9300933837891,418.9946943751479,418.51462009829,53.910613048591934
2024-06-10,424.614501953125,424.8228956664724,420.664803577901,421.4686381861944,14003000,429.38787841796875,420.0435546875,418.7028381347656,420.86796356780695,419.62368952644175,52.78449412586542
2024-06-11,429.38787841796875,429.5268277427762,422.01441801832095,422.24267892962746,14551100,437.70416259765625,423.34027099609375,418.9370391845703,423.70793518452757,421.3989965976284,53.910613048591934
2024-06-12,437.70416259765625,440.02635491441,429.95358793616725,432.00784546900513,22366200,438.2201843261719,426.7243225097656,420.1169921875,428.37334432223713,424.3635722339971,59.86154908505006
2024-06-13,438.2201843261719,440.01644063600304,436.02700779586485,437.49575798146077,15960600,439.2026672363281,430.11036376953126,422.7875152587891,431.65562432354875,426.88295625075614,64.45282802609125
2024-06-14,439.2026672363281,439.7683376003339,433.39717151476515,434.94529966913103,13582000,444.9585266113281,433.82587890625,425.51063537597656,434.17130529447525,429.1229037026783,62.85480206768522
2024-06-17,444.9585266113281,447.5089797746042,437.3667384679764,439.22250553797545,20790000,442.9439697265625,437.8946838378906,428.9691192626953,437.76704573342624,432.00210786788733,66.74085981146348
2024-06-18,442.9439697265625,446.7150751827561,441.50502038116036,446.28832386783046,17112500,442.308837890625,440.60590209960935,431.97308654785155,439.49268706447174,433.99153729673736,65.66889244479567
2024-06-20,442.308837890625,443.1325093875715,437.9125211824865,442.90424847377636,19877400,446.3577880859375,441.52683715820314,434.1255798339844,440.4314040065229,435.50377376835326,87.90614504992524
2024-06-21,446.3577880859375,447.1516890658263,443.112679216781,443.9760548608899,34486200,444.2638854980469,443.15435791015625,436.6323608398437,442.4068653663278,437.4772309170049,88.88885054051647
2024-06-24,444.2638854980469,449.3052206448714,443.0134626029418,446.37765380757656,15913700,447.5188903808594,444.1666015625,438.996240234375,443.0258720769009,438.71116811355796,87.90243309733208
2024-06-25,447.5188903808594,447.98531552571586,443.3508346061679,444.8394216277891,16747500,448.71966552734375,444.6786743164063,441.28667907714845,444.52354484488706,440.3125721621582,88.09532605943033
2024-06-26,448.71966552734375,450.1487114593878,444.7798707523325,445.5837053034348,16507000,449.4044494628906,445.8338134765625,443.21985778808596,445.9222517390393,441.8411345921919,86.04361620948633
2024-06-27,449.4044494628906,452.6991961641024,448.3326497960473,448.73953390240615,14806300,443.5493469238281,447.2529357910156,444.3898864746094,447.0829843136565,443.21628275050074,86.10768163486073
2024-06-28,443.5493469238281,451.9151991305475,443.0134470896372,449.6227774267188,28362300,453.25494384765625,446.6912475585938,444.922802734375,445.9051051837137,443.27683987292386,75.97846972356751
2024-07-01,453.25494384765625,453.8900586076205,442.2691635673188,445.2463378252715,17662800,455.7855224609375,448.4894592285156,446.3280303955078,448.3550514050279,445.0910405956024,78.73363680785948
2024-07-02,455.7855224609375,456.0931613731061,449.6624541774822,449.7517960549086,13979800,457.26416015625,450.1427856445313,447.4107299804688,450.8318750903311,447.03549184384514,77.73151217560468
2024-07-03,457.26416015625,457.5122579984809,454.39616484845857,454.70380374999445,9932800,464.0024719238281,451.8516845703125,448.8427490234375,452.9759701123041,448.8952497188278,73.9956481957084
2024-07-05,464.0024719238281,464.7864695275555,455.47783432563756,456.11294900666536,16000300,462.69256591796875,454.7712890625,451.0121124267578,456.65147071614547,451.6420173924642,77.43983162599145
2024-07-08,462.69256591796875,464.14147919648303,460.92611040198074,463.0002048353039,12962300,456.04351806640625,458.5999328613281,452.6455902099609,458.66516911675325,453.65120803346497,74.82703387200925
2024-07-09,456.04351806640625,463.7742246843102,454.5152269456782,463.4467488725584,17207200,462.7024841308594,459.15764770507815,453.82355346679685,457.7912854333043,454.0861734939997,61.49888535525859
2024-07-10,462.7024841308594,462.91087784219644,455.36869724486377,457.71075666628917,18196100,451.2403564453125,460.5410400390625,455.3419128417969,459.42835166582273,455.6527754279742,68.694888875414
2024-07-11,451.2403564453125,461.24364787201716,448.1142994819232,459.4573555661208,23111200,450.09912109375,459.336279296875,455.59398193359374,456.6990199256527,454.85051743112655,57.01372799193249
2024-07-12,450.09912109375,452.8877385900335,447.2211920029864,450.87318519796065,16324300,450.5059814453125,456.55560913085935,455.6634490966797,454.49905364835183,453.9866271879672,53.07857812259871
2024-07-15,450.5059814453125,453.7808911637112,447.99523247056425,449.85099950163277,14429400,446.0997619628906,454.1182922363281,456.35911254882814,453.16802958067206,453.35378250748454,55.283022864059035
2024-07-16,446.0997619628906,450.8433915449834,443.2615371548041,450.7640135601996,17175700,440.1454162597656,452.129541015625,455.6435943603516,450.81194037474495,452.0348696811947,48.82187280219057
2024-07-17,440.1454162597656,441.46531376189114,435.8384412822571,439.22249954002416,21778000,437.0194091796875,447.6181274414063,454.0795837402344,447.2564323364185,449.8731508772985,43.402568236541136
2024-07-18,437.0194091796875,441.2668432886357,431.09483113122303,440.959204368169,20794800,433.7841796875,444.77393798828126,452.05510864257815,443.84409128417485,447.5361069322783,40.81541111158889
2024-07-19,433.7841796875,437.7835460054657,428.7130742947466,429.80471086507333,20940400,439.5698547363281,441.5109497070313,449.0332794189453,440.4907874186166,445.0357565241368,42.46550570364409
2024-07-22,439.5698547363281,441.2172281155517,435.5705185548157,438.4286106688719,15808800,441.4653015136719,439.3237243652344,446.72100830078125,440.1838098578538,444.0419561990807,38.76118473057149
2024-07-23,441.4653015136719,444.9783753997072,439.7286166377608,440.5225176097392,13107100,425.63665771484375,438.39683227539064,445.2631866455078,440.6109737431266,443.5734735290063,38.11560793776945
2024-07-24,425.63665771484375,438.12095826115956,424.3366274271562,437.0987963490377,26805800,415.2165222167969,435.4950805664063,441.5566040039063,435.6195350670323,440.31223429006764,28.801380118375334
2024-07-25,415.2165222167969,426.52977720733605,414.33330969042436,425.5373858873698,29943800,422.0342712402344,431.13450317382814,437.9542205810547,428.81853078362053,435.7493775494729,18.838754749375653
2024-07-26,422.0342712402344,425.6565240052853,414.0951402007918,415.0180872010169,23583800,423.4831848144531,428.784521484375,435.1477355957031,426.55711093582516,433.25572185688407,25.737309942798447
2024-07-29,423.4831848144531,428.86192913835873,421.4686315229256,428.29625878283395,15125800,419.7021789550781,425.5671875,432.44545593261716,425.53246889536786,431.4788969400784,29.284039769225714
2024-07-30,419.7021789550781,425.7855127211385,414.18445497765873,424.4656455012434,32687600,415.1669006347656,421.2145629882813,429.8056976318359,423.5890389152713,429.3376754882602,21.601812603089584
2024-07-31,415.1669006347656,418.5707954779073,409.0736036005758,417.30053584299895,42891400,413.93634033203125,419.1206115722656,427.30784606933594,420.7816594884361,426.761170969443,23.777249206144276
2024-08-01,413.93634033203125,424.20759683358074,409.94693801865395,417.58836350695543,30296400,405.3819580078125,418.8645751953125,424.9995391845703,418.49988643630115,424.4293835808227,23.74641084721729
2024-08-02,405.3819580078125,411.84243578824686,401.2635397070065,409.35152365396425,29437900,392.1434326171875,415.53411254882815,422.15931701660156,414.12724362680495,420.9662152948208,20.706139763481573
2024-08-05,392.1434326171875,397.9886321568055,382.6462402085907,386.20895177644206,40709200,396.56951904296875,409.266162109375,417.4166748046875,406.7993066235992,415.72570935343293,18.57592523803008
2024-08-06,396.56951904296875,402.5834388839359,395.4679791086585,396.9565662320286,24946500,395.3985290527344,404.63963012695314,412.9270965576172,403.38937743005573,412.2427656606212,24.161517590460335
2024-08-07,395.3985290527344,406.9598837068045,394.4458417143844,405.5308678419717,20650900,399.6261291503906,400.6859558105469,409.9032836914063,400.72576130428195,409.18017718645996,24.73499058003634
2024-08-08,399.6261291503906,402.7719931951355,396.89705256914755,399.37803127936854,20203000,402.9307556152344,397.82391357421875,408.3442443847656,400.3592172529849,407.44307754353827,29.511969843017198
2024-08-09,402.9307556152344,404.9453089972664,399.1993844500031,400.9559063701233,19276700,403.7146911621094,397.33367309570315,406.43389282226565,401.21639670706804,406.6226553747557,27.34970044606709
2024-08-12,403.7146911621094,405.64986625772775,401.16423832317224,403.9627889802462,16762900,410.8599853515625,399.6479248046875,404.45704345703126,402.0491615254152,406.09393460881995,26.337374878149177
2024-08-13,410.8599853515625,411.7928357179709,406.45376498247094,406.47360190831984,19414300,413.6882629394531,402.5060180664062,403.5728240966797,404.98610280079765,406.9604892893186,39.606347957941296
2024-08-14,413.6882629394531,414.54173528870035,409.3118435327495,411.64393908583247,18267000,418.5796203613281,406.16396484375,403.4249603271484,407.88682284701616,408.18372086207034,48.79651783714467
2024-08-15,418.5796203613281,418.6591414148161,415.22923848625584,417.35676799168647,20752100,416.0345153808594,409.9546630859375,403.8892883300781,411.45108868512017,410.0738844073899,47.194389671570946
2024-08-16,416.0345153808594,418.88780719208,414.871311404525,418.15212368395106,22775600,419.07672119140625,412.5754150390625,404.9545440673828,412.9788975836999,411.15763549347525,44.05656729370947
2024-08-19,419.07672119140625,419.2954420190991,414.03622098500824,416.52167114516885,15234000,422.32769775390625,415.6478210449219,407.6478729248047,415.01150545293535,412.5974692567354,49.49498135410543
2024-08-20,422.32769775390625,423.3815262412174,419.18611531171354,419.24576369099765,16387600,421.67156982421875,417.9413635253906,410.22369079589845,417.45023621992567,414.3666017107664,55.904358674597354
2024-08-21,421.67156982421875,423.9183962597862,419.2656405890008,421.6118911043651,16067300,413.13153076171875,419.53802490234375,412.8509948730469,418.85734742135674,415.6947777313941,56.43899633477049
2024-08-22,413.13153076171875,424.30613578026436,412.1969990352219,421.8902550651885,19361900,414.36431884765625,418.4484069824219,414.2015350341797,416.9487418681441,415.2287328278167,56.45247683147708
2024-08-23,414.36431884765625,416.8199448280934,409.69166039420327,414.5532154876874,18493800,411.08349609375,418.11436767578124,415.3448913574219,416.08726752798157,415.0715666496057,73.12487931542628
2024-08-26,411.08349609375,414.85144695028356,408.9460150702165,413.94673947074824,13152800,411.43145751953125,416.51572265625,416.08177185058594,414.41934371657106,414.34646291217734,65.47327475364779
2024-08-27,411.43145751953125,411.9484202096587,407.8623548739229,410.4571501735566,13492900,408.2103271484375,414.336474609375,416.1389190673828,413.42338165089114,413.8164619316962,67.39792894019624
2024-08-28,408.2103271484375,412.5847132206145,404.9394663484376,412.46541647118636,14882700,410.71563720703125,411.64422607421875,415.59112548828125,411.68569681674,412.7971646983764,59.523046974185355
2024-08-29,410.71563720703125,419.59365733541364,408.2103145266043,412.52505209065583,17045200,414.7122802734375,411.1610473632812,414.8047271728516,411.3623436135038,412.41870515449546,58.79223786313068
2024-08-30,414.7122802734375,415.0602190186727,409.7314285183125,413.18123450252676,24308300,407.05706787109375,411.2306396484375,414.67250366210936,412.4789891668151,412.83571881248486,61.58030074095878
2024-09-03,407.05706787109375,417.4363096574994,404.6610903935457,415.47777381385856,20313600,406.5202331542969,410.42535400390625,413.4705383300781,410.67168206824135,411.7850550049592,46.038128884327634
2024-09-04,406.5202331542969,408.8466109265116,402.01659855552833,403.5476443909062,15135800,406.0132141113281,409.4431091308594,411.88979187011716,409.28786576359323,410.8278146684751,42.15794815635893
2024-09-05,406.0132141113281,410.69579375461194,403.7663574401279,405.24767603841406,14195500,399.3621520996094,409.0036865234375,410.32395629882814,408.1963152128382,409.95243274899383,34.79312570813212
2024-09-06,399.3621520996094,408.2600456523483,398.4673657515399,406.6793029587105,19609500,403.3587646484375,406.7329895019531,408.9470184326172,405.2515941750953,408.0269271763784,31.6481217474729
2024-09-09,403.3587646484375,406.2717051556254,399.80953429314275,404.8699075277366,15295100,411.7894287109375,404.4622863769531,407.8464630126953,404.6206509995427,407.1781703531164,33.05470964617446
2024-09-10,411.7894287109375,413.9070069368657,405.32725776034073,405.82434783346355,19594300,420.57794189453125,405.40875854492185,407.91705627441405,407.0102435700077,408.0165809636293,39.780225634226326
2024-09-11,420.57794189453125,421.52239474938517,407.19625641616165,413.08181573237965,19266900,424.514892578125,408.2203002929688,408.8317047119141,411.5328096781822,410.3004647692478,49.08391966632957
2024-09-12,424.514892578125,424.8827343519594,417.30708702498356,420.84636566939764,17418800,428.083984375,411.92063598632814,410.4621612548828,415.86017064482985,412.88490618904365,60.332068773724345
2024-09-13,428.083984375,429.3167579290349,422.98383586069434,423.35167762504557,15874600,428.8296203613281,417.6650024414063,412.19899597167966,419.93477522155325,415.6483749501266,61.94596909969049
2024-09-16,428.8296203613281,431.0068771042965,425.72778345078893,428.09393683099876,13834700,432.61749267578125,422.75917358398436,413.61072998046876,422.89972360147823,418.04496502489053,66.1655707161884
2024-09-17,432.61749267578125,439.27851191640775,429.7542489465564,437.6679449037115,18874200,428.302734375,426.92478637695314,416.1667724609375,426.1389799595793,420.69451550687063,68.16094720375031
2024-09-18,428.302734375,433.4923558065776,427.9050683956392,432.46835149823806,18898000,436.1368713378906,428.46974487304686,418.3450225830078,426.86023143138624,422.0778280283487,66.90648775181728
2024-09-19,436.1368713378906,438.9305149970845,434.3572804602649,438.6620972919553,21706600,432.73675537109375,430.794140625,421.3573883056641,429.9524447335544,424.63401772099263,69.62999131381903
2024-09-20,432.73675537109375,436.6836515284863,431.6928784161533,434.6754186759471,55167100,430.9870300292969,431.7246948242188,424.6948486328125,430.88054827940084,426.10724274828374,64.04771350585621
2024-09-23,430.9870300292969,433.9198431554934,427.88519293448667,431.75253779309,15128900,426.67230224609375,432.1561767578125,427.4576751708984,430.9160421960329,426.994476799377,70.54109518348324
2024-09-24,426.67230224609375,430.82796793229323,423.62016194748605,430.4799988167568,17015800,429.5951232910156,430.967138671875,428.9459625244141,429.50146221271984,426.93589960787097,66.2446242233076
2024-09-25,429.5951232910156,430.5992548420044,426.07574778788546,427.3283940093525,13396400,428.7998046875,431.2256164550781,429.8476806640625,429.53268257215177,427.4193948229882,68.29680753228033
2024-09-26,428.7998046875,432.766573468399,426.6324994108163,432.5578041483432,14492000,425.5289611816406,429.758203125,430.276171875,429.2883899439346,427.6703784347176,75.12304814569609
2024-09-27,425.5289611816406,429.33668800604624,424.98217425530135,429.0085915782672,14896100,427.7956848144531,428.3166442871094,430.0206695556641,428.03524702317,427.28102984324903,69.15809377134434
2024-09-30,427.7956848144531,427.9150119120048,422.8943842039572,425.7178520466358,16807300,418.24163818359375,427.6783752441406,429.9172760009766,427.9553929535977,427.37460347437707,65.48076610891874
2024-10-01,418.24163818359375,425.9863098334652,416.37257469880086,425.95648564338745,19092900,414.7023620605469,425.99224243164065,428.4796905517578,424.71747469692974,425.71406433059826,47.7733697865162
2024-10-02,414.7023620605469,420.3592494217051,414.2847930567838,420.12062555956777,16582300,414.11578369140625,423.01369018554686,427.1196533203125,421.3791038181355,423.71193664513436,40.57667069737508
2024-10-03,414.11578369140625,417.1082451347957,411.8788784861643,415.19943635003835,13686400,413.6385498046875,420.07688598632814,424.91754455566405,418.95799710922574,421.9671815626383,35.7707148621745
2024-10-04,413.6385498046875,417.30707662196244,412.55489718933603,415.80585503539044,19169700,407.1565246582031,417.6988037109375,423.0077239990234,417.184848007713,420.4528848793745,34.43989939626506
2024-10-07,407.1565246582031,414.68244492002515,406.6196589116371,413.5789195776064,20919800,412.29638671875,413.5709716796875,420.6246734619141,413.8420735578764,418.0353648391615,25.284611852532095
2024-10-08,412.29638671875,413.24086987172007,405.79447124660754,408.5085632778344,19229300,415.0303955078125,412.3819213867188,419.1870819091797,413.326844611501,416.9919142718139,34.70734088224009
2024-10-09,415.0303955078125,417.93341460570645,411.88878290651843,413.4397013585542,14974300,413.4198303222656,412.44752807617186,417.73060913085936,413.8946949102715,416.63527449654094,27.657211380973948
2024-10-10,413.4198303222656,414.9210519137125,410.74548354781774,412.81339505205864,13848400,413.89703369140625,412.30833740234374,416.19261169433594,413.73640671426955,416.0506482830363,28.7463375553438
2024-10-11,413.89703369140625,414.70231708134946,410.84489374484957,413.7180885691892,14144900,416.7006530761719,412.3600341796875,415.0294189453125,413.7899490399818,415.659081993649,30.65483490085346
2024-10-14,416.7006530761719,421.5721293976272,415.09005586184196,415.3386008817118,16653100,416.302978515625,414.26885986328125,413.9199157714844,414.7601837187119,415.84845855410765,38.31268192636458
2024-10-15,416.302978515625,420.0212328382582,412.84325107591724,419.72296059485484,18900200,413.6982116699219,415.07017822265624,413.7260498046875,415.2744486510163,415.9310985471108,33.44069808378252
2024-10-16,413.6982116699219,413.93680518127485,408.09105177334885,412.7537587941709,15508900,414.2947082519531,414.8037414550781,413.625634765625,414.74903632398485,415.52511911489466,31.99809376216409
2024-10-17,414.2947082519531,420.0410676802283,413.17127995027164,419.9018679111856,14820000,415.72637939453125,414.9787170410156,413.6435272216797,414.59759363330767,415.3014080489053,35.69616770878504
2024-10-18,415.72637939453125,417.2076981243122,413.8374431583067,414.7123265536033,17145300,416.3427429199219,415.34458618164064,413.85231018066406,414.97385555371557,415.3786755662918,34.299080781204964
2024-10-21,416.3427429199219,416.5216880571269,411.3420182082338,413.6982202013397,14206100,425.0219421386719,415.27300415039065,414.77093200683595,415.43015134245104,415.55396053967905,46.78124376014542
2024-10-22,425.0219421386719,428.07405197206367,415.6070554250592,416.0544182638452,25482200,422.1288757324219,417.016796875,416.0434875488281,418.6274149411914,417.2754117394959,64.89664262542357
2024-10-23,422.1288757324219,428.5711433507003,420.0709156477079,428.35242251551375,19654400,422.25811767578125,418.7029296875,416.7533355712891,419.79456853826827,418.1578597382097,60.844988282408416
2024-10-24,422.25811767578125,423.5008427798279,419.94166109145596,422.85460145374896,13581600,425.658203125,420.2956115722656,417.6371643066406,420.61575158410596,418.90336118140453,61.77672890415871
2024-10-25,425.658203125,430.0027653012564,424.0874119188817,424.2763085648032,16899100,424.1072998046875,422.2819763183594,418.81328125,422.296568764404,420.1315142620582,77.60305450558697
2024-10-28,424.1072998046875,429.4261695906152,423.81897907057987,429.1478003666399,14882400,429.43609619140625,423.8348876953125,419.55394592285154,422.9001457778319,420.85438436071803,69.73427917004054
2024-10-29,429.43609619140625,430.64899709836675,423.32186444879665,425.5090727531412,17644100,430.0126953125,424.71771850585935,420.8672576904297,425.0787959156901,422.4146956026613,72.14922241282878
2024-10-30,430.0126953125,435.9479514176919,429.5852051730896,434.8941229931156,29749100,403.985107421875,426.294482421875,422.4987060546875,426.72342904796005,423.7961500953592,76.34985359442409
2024-10-31,403.985107421875,413.73801220344217,403.9353802107126,412.94264988457604,53971000,407.9816589355469,422.63988037109374,421.4677459716797,419.1439885059317,420.1941423365439,41.31082667454271
2024-11-01,407.9816589355469,413.0818074048316,405.12836706972047,406.62958864176215,24230400,406.082763671875,419.1045715332031,420.6932739257812,415.4232119824701,417.9736908090899,42.51318625107964
2024-11-04,406.082763671875,408.03137836159885,403.20959918238225,407.41496126180874,19672300,409.0653076171875,415.4996643066406,419.6672760009766,412.30972921227175,415.81170405686896,41.44468741697492
2024-11-05,409.0653076171875,412.4852893556826,405.70497425343626,405.99329495800964,17626000,417.7345886230469,411.4255065917969,418.0716125488281,411.2282553472437,414.5850865223814,46.146183602006275
2024-11-06,417.7345886230469,418.0030366685823,408.13080518207255,410.0197716507701,26681800,422.9540100097656,408.9698852539062,417.63218383789064,413.3970331058448,415.15772326795695,52.522617122947985
2024-11-07,422.9540100097656,424.3657590257446,417.43632288625736,418.8281688837221,19901800,420.08087158203125,412.7636657714844,417.70177307128904,416.5826920738184,416.5752299482858,55.021382244997916
2024-11-08,420.08087158203125,424.01781631688647,419.3252849907069,422.84469107033385,16891400,415.57720947265625,415.1835083007812,417.1440399169922,417.7487519098894,417.2126193362395,52.518095645327406
2024-11-11,415.57720947265625,422.3376216288976,413.5788978774876,420.0609408352946,24503300,420.5679931640625,417.0823974609375,416.29103088378906,417.0249044308117,416.9152720883153,43.25855594972708
2024-11-12,420.5679931640625,421.969790701444,414.77193671429194,415.81581365023004,19401200,422.7253723144531,419.3829345703125,415.4042205810547,418.205934008562,417.5794031929966,48.91826968832919
2024-11-13,422.7253723144531,426.8313104637277,415.7760330857976,419.1860937392156,21502200,424.4055480957031,420.38109130859374,414.67548828125,419.7124134438591,418.51503394235226,50.31496506810906
2024-11-14,424.4055480957031,425.6780973820496,417.5556327945319,422.526533184943,30246900,412.5847473144531,420.67139892578126,416.7175323486328,421.27679166114046,419.58603651568876,49.135572010955975
2024-11-15,412.5847473144531,420.3393400677491,411.23267692258383,417.3767027455775,28247600,413.34033203125,419.17217407226565,417.17784118652344,418.37944354557806,418.3130748427368,43.035680491730524
2024-11-18,413.34033203125,415.9649517435253,409.7016291897124,412.4554971706168,24742000,415.3585205078125,418.72479858398435,417.9035980224609,416.6997397074687,417.4089397861028,39.702323169450715
2024-11-19,415.3585205078125,415.5076414577029,409.15481593264525,410.7057344914447,18133500,413.0718688964844,417.6829040527344,418.5329193115234,416.2526666409167,417.03613628095906,40.79442176328229
2024-11-20,413.0718688964844,414.86141123218795,408.19044109637775,414.4438422518667,19191700,411.2887268066406,415.7522033691406,418.0666473388672,415.1924007261059,416.3153603928728,58.134524610246025
2024-11-21,411.2887268066406,418.1722655525636,408.7186214344056,417.8933391524707,20780200,415.40289306640625,413.12883911132815,416.9001190185547,413.8911760862842,415.40142701355785,53.08267109072041
2024-11-22,415.40289306640625,415.80135498920845,409.48564079067086,409.79445106089474,24814600,417.1860656738281,413.6924682617188,416.4323211669922,414.3950817463249,415.4016935686212,58.34315892766796
2024-11-25,417.1860656738281,419.46727321033643,413.2611532266888,416.7776323033626,27691100,426.350830078125,414.46161499023435,416.59320678710935,415.3254097221593,415.72612486047706,57.42903359272969
2024-11-26,426.350830078125,427.396826920373,417.24585120009374,417.98300734363517,23458900,421.3699645996094,416.6600769042969,417.17149047851564,419.0005498408146,417.6578894455039,57.81149619657933
2024-11-27,421.3699645996094,425.59374633298364,420.4036784238945,423.48184026594765,18332400,421.83819580078125,418.3196960449219,417.03594970703125,419.79035476041287,418.3328122007958,48.557663451470845
2024-11-29,421.83819580078125,423.25277076525435,416.1998692026867,418.4811073183322,16271900,429.3293762207031,420.42958984375,416.7792144775391,420.4729684405357,418.9701546735204,51.673400876919715
2024-12-02,429.3293762207031,431.3416287639885,419.6963985253484,419.95541246483856,20207200,429.5485534667969,423.2148864746094,418.45367736816405,423.4251043672582,420.8536495002809,62.390436319023266
2024-12-03,429.5485534667969,430.8136785324232,426.10178307894205,428.19374634076934,18302000,435.7447204589844,425.6873840332031,420.0744995117187,425.46625406710444,422.4345411305565,58.85246858355087
2024-12-04,435.7447204589844,437.98610309109085,430.973057365549,431.3715193088951,26009400,440.9248046875,427.566162109375,422.1131195068359,428.89240953106446,424.8545737357252,61.88715205216083
2024-12-05,440.9248046875,442.9570002031869,434.4995257845279,436.2428234590915,21697800,441.87115478515625,431.4771301269531,424.8984130859375,432.903207916543,427.7764339087751,64.17665592008947
2024-12-06,441.87115478515625,444.3914637865622,440.0780304611881,440.605999369761,18821000,444.311767578125,435.4837219238281,427.95665588378904,435.8925235394141,430.33911043175345,80.90083661718404
2024-12-09,444.311767578125,446.61291802797285,438.8129196876974,440.904882933204,19144400,441.6320495605469,438.4802001953125,430.84754333496096,438.6989382189845,432.87959354927557,81.55665117760023
2024-12-10,441.6320495605469,447.89796761162455,439.9086948512907,442.6880177694449,18469500,447.2704162597656,440.8968994140625,433.2921417236328,439.6766419995053,434.4709491876885,76.41390126852113
2024-12-11,447.2704162597656,448.6252234428676,442.34933339299914,442.34933339299914,19200200,447.83819580078125,443.20203857421876,435.38410034179685,442.20790008625875,436.79812501897527,82.21051530247965
2024-12-12,447.83819580078125,454.4129240722559,447.389907127457,447.389907127457,20834800,445.5569763183594,444.584716796875,438.0309234619141,444.084665324433,438.8054106156672,85.23136770847981
2024-12-13,445.5569763183594,449.7010474581427,443.8734464678006,446.722508676707,20177800,449.86041259765625,445.32188110351564,440.4028015136719,444.5754356557418,440.0329680161567,80.1313707014061
2024-12-16,449.86041259765625,450.4481492573408,443.57458224663304,445.55695084461104,23598800,452.7194519042969,446.4316101074219,442.4559051513672,446.33709463638,441.8197761218839,81.08411299608238
2024-12-17,452.7194519042969,453.5462901057899,447.84819595840975,449.2826833242326,22733500,435.71484375,448.6490905761719,444.7729949951172,448.46454705901897,443.80153535504985,78.50524514167063
2024-12-18,435.71484375,450.9163784238889,435.34623528561843,449.59148560028365,24444500,435.356201171875,446.3379760742188,444.77000732421874,444.2146459560127,442.3312277904953,62.30771365745577
2024-12-19,435.356201171875,441.4826409757379,434.64892893973837,439.92861811038824,22963700,434.9278869628906,443.8415771484375,444.21314697265626,441.2618310279668,441.0630411325643,61.62011882501327
2024-12-20,434.9278869628906,442.04052591747404,426.98840977197597,431.4512325197303,64263700,433.5830383300781,441.71575927734375,443.51882019042966,439.1505163396081,439.94755855626,55.477618001146574
2024-12-23,433.5830383300781,435.97384050264867,431.1722932989543,435.06732205874545,19152500,437.64739990234375,438.4602844238281,442.445947265625,437.2946903364315,438.7903730605906,53.862289549305096
2024-12-24,437.64739990234375,437.91638528778583,432.52710135873434,432.98533109593694,7164500,436.43206787109375,435.4458740234375,442.0474822998047,437.4122601917356,438.58255975909117,51.89898092764884
2024-12-26,436.43206787109375,439.2512462781778,434.9577555797017,437.3983540840164,8194200,428.881103515625,435.5893188476563,440.9636474609375,437.08552941818834,438.1915612340007,45.13063001678933
2024-12-27,428.881103515625,433.5531436249425,424.71711987555517,432.9355230391817,18117700,423.2029113769531,434.29429931640624,439.06793823242185,434.3507207840006,436.49875073975056,37.684176902413874
2024-12-30,423.2029113769531,425.91249514442245,420.2841404099869,424.42821148968693,13158700,419.88568115234375,431.9493041992188,436.83253173828126,430.6347843149848,434.0813254010601,31.144329655219792