TargetStock_Year1.csv

Date,Close,High,Low,Open,Volume,Target,SMA_5,SMA_10,EMA_5,EMA_10,RSI
2024-01-22,133.63551330566406,134.01634395145618,131.30289291273203,131.7694082746637,2778700,134.130615234375,132.47587890625,134.0763412475586,132.84355716569337,133.4893968520936,43.087780809157316
2024-01-23,134.130615234375,134.92085268743037,133.14996244356436,134.09252345016853,2806800,132.53109741210938,132.439697265625,133.99541473388672,133.2725765219206,133.60598201250838,44.542804936567336
2024-01-24,132.53109741210938,135.00654044179012,132.30260481277597,134.81612509975915,2845900,135.36831665039062,132.52728881835938,133.56030883789063,133.0254168186502,133.41054844879946,51.50648761380999
2024-01-25,135.36831665039062,135.46353157924878,132.35018936089583,133.5593492241536,2566500,135.70156860351562,133.43748474121094,133.37845764160156,133.80638342923035,133.7665063036342,55.08161386233036
2024-01-26,135.70156860351562,136.14905266610754,134.85420794775305,136.04432204448477,3014800,134.7399444580078,134.27342224121094,133.42701568603516,134.43811182065878,134.11833581270355,54.724001531198155
2024-01-29,134.7399444580078,136.12998941015223,129.81763492507028,135.89196662116439,4879000,133.78785705566406,134.4943084716797,133.48509368896484,134.53872269977512,134.23135556639522,49.443572955513865
2024-01-30,133.78785705566406,134.43527208655124,131.23624513169113,133.8830574572753,2879500,132.41683959960938,134.4257568359375,133.43272705078124,134.2884341517381,134.150719473535,40.88617835024674
2024-01-31,132.41683959960938,134.6732909883985,132.30259330987568,133.79736886900457,5804400,137.50100708007812,134.4029052734375,133.46509704589843,133.66456930102854,133.83546858736668,36.78102593507858
2024-02-01,137.50100708007812,137.54861454484026,131.8646290128941,134.1877338268045,3613900,138.51976013183594,134.829443359375,134.13346405029296,134.94338189404507,134.501930131496,55.40052320712843
2024-02-02,138.51976013183594,139.99548993582852,135.73965544645458,136.61557764641643,3775800,135.5111541748047,135.39308166503906,134.833251953125,136.1355079733087,135.23244467701235,60.32462061600313
2024-02-05,135.5111541748047,137.94850553703893,134.72091666587156,137.31060612018544,4697400,137.51051330566406,135.54732360839844,135.02081604003905,135.92739004047405,135.2831191311564,52.50197149714761
2024-02-06,137.51051330566406,137.54860508595772,134.68281604855616,135.82532248548742,2873200,139.70033264160156,136.29185485839844,135.35880584716796,136.4550977955374,135.6880998901578,61.402748095918064
2024-02-07,139.70033264160156,141.86158365499017,138.3007574661404,141.86158365499017,3979600,140.33824157714844,137.74855346679686,136.0757293701172,137.53684274422545,136.41759675405666,68.0045871559633
2024-02-08,140.33824157714844,141.94727808127882,139.81460302253402,139.9669265783306,2946900,139.50991821289062,138.31600036621094,136.57272186279297,138.4706423551998,137.13044126734607,67.91792701329325
2024-02-09,139.50991821289062,140.5001011669033,139.29094131119408,140.0335712628244,2792400,142.242431640625,138.51403198242187,136.95355682373048,138.81706764109674,137.56307343926326,62.59695946631311
2024-02-12,142.242431640625,143.19452292209576,140.4334640169346,140.45250991033683,3492600,139.11004638671875,139.86028747558595,137.70380554199218,139.9588556409395,138.41386583951086,65.87180647726962
2024-02-13,139.11004638671875,140.78572167563507,137.66286368897894,140.1668682041868,3061800,138.081787109375,140.18019409179686,138.23602447509765,139.67591922286593,138.54044412082138,62.14409162809772
2024-02-14,138.081787109375,139.09100146815697,136.85359583993025,137.75807958443718,2986400,139.31948852539062,139.85648498535156,138.80251922607422,139.1445418517023,138.45705193692203,55.36724084644434
2024-02-15,139.31948852539062,141.15701732388018,138.46259784260616,138.80535121016857,2807600,142.4423828125,139.652734375,138.98436737060547,139.2028574095984,138.61385858937086,56.90903538555322
2024-02-16,142.4423828125,143.08979793607583,138.17701777127877,138.74826384600556,4318400,143.76597595214844,140.23922729492188,139.3766296386719,140.28269921056562,139.30995390266705,63.587520908040155
2024-02-20,143.76597595214844,145.89527506088797,143.1137655907362,143.87148229124324,3474400,142.71092224121094,140.54393615722657,140.20211181640624,141.44379145775991,140.12013972984548,67.374219267267
2024-02-21,142.71092224121094,143.7276264120707,141.81892601547628,143.20968084488638,2307600,144.1975860595703,141.264111328125,140.72215270996094,141.86616838557694,140.59119109554828,68.12380754349797
2024-02-22,144.1975860595703,144.8114371259192,141.9436083069697,142.71091116338295,2503800,145.291015625,142.48727111816407,141.1718780517578,142.6433076102414,141.246899270825,63.500168880155385
2024-02-23,145.291015625,146.53790477890004,144.2647399563857,144.81144399929727,3503600,144.01535034179688,143.68157653808595,141.66715545654296,143.52587694849427,141.98219315340225,63.609737307145224
2024-02-26,144.01535034179688,144.7826678539963,143.00826165710967,144.45656266780492,3856900,145.7801971435547,143.9961700439453,142.1176986694336,143.68903474626183,142.35185809674672,68.3726974419428
2024-02-27,145.7801971435547,146.0871153927603,144.30310824844594,144.62921346177862,2851700,145.25265502929688,144.39901428222657,142.47147521972656,144.3860888786928,142.97519246889362,68.04893936729702
2024-02-28,145.25265502929688,146.02955871429592,144.4949236716912,145.14714868717576,2298300,146.67218017578125,144.90736083984376,143.0857360839844,144.67494426222748,143.3892765707851,63.06626765170792
2024-02-29,146.67218017578125,147.37235063196232,145.78977016523538,146.1638354374816,4447800,148.9453582763672,145.40227966308595,143.944775390625,145.34068956674543,143.98616813532985,64.37675812677978
2024-03-01,148.9453582763672,149.18514410403787,145.78978322378168,146.97912619775988,4284000,144.3414764404297,146.13314819335938,144.90736236572266,146.54224580328602,144.8878390700639,70.09828107255665
2024-03-04,144.3414764404297,148.4466084785504,143.9578103499631,146.93116035077838,9096100,161.69236755371094,146.19837341308593,145.09727172851564,145.80865601566725,144.7885004101304,54.141006691812386
2024-03-05,161.69236755371094,163.50514767393886,158.46005955024694,159.27532251495228,22986800,166.44973754882812,149.38080749511718,146.88991088867186,151.1032265283485,147.8619307998723,78.53960704394346
2024-03-06,166.44973754882812,168.3584381646668,164.58901166495474,165.18367588375105,8955200,164.53143310546875,153.62022399902344,149.2637924194336,156.2187302018417,151.24153202695518,82.76332299450162
2024-03-07,164.53143310546875,168.10904810546492,164.32043504674533,167.85007531992622,3644700,162.78579711914062,157.19207458496095,151.29717712402345,158.9896311697174,153.657877677594,78.66763319087627
2024-03-08,162.78579711914062,165.25078771513293,162.5268243380777,164.3396045347884,3361800,161.2032012939453,159.9601623535156,153.0466552734375,160.25501981952516,155.31749939423884,73.8797239090625
2024-03-11,161.2032012939453,163.61064540710962,159.8699782237437,163.23658015230936,3142400,160.72364807128906,163.33250732421874,154.76544036865235,160.57108031099855,156.38762701236726,70.34464439964422
2024-03-12,160.72364807128906,162.15276220623088,160.68527414389865,161.74992378082254,2292100,159.8603973388672,163.13876342773438,156.2597854614258,160.6219362310954,157.17599447762575,71.30217171779145
2024-03-13,159.8603973388672,160.69484724973532,157.48172627173713,160.40711599451456,5546300,157.59681701660156,161.82089538574218,157.7205596923828,160.368089933686,157.66406772512417,68.80033524472645
2024-03-14,157.59681701660156,160.33996715691006,156.37870105341463,159.9467149320079,3365900,157.51051330566406,160.43397216796876,158.81302337646486,159.44433229465787,157.6518403235746,64.36726853849434
2024-03-15,157.51051330566406,158.49842973012701,156.0622121968313,156.21566400137775,5074900,160.74281311035156,159.37891540527343,159.66953887939454,158.79972596499329,157.6261445021363,66.20594447072895
2024-03-18,160.74281311035156,161.31830491218935,156.76237449296096,157.2803054063234,3189600,161.33749389648438,159.28683776855468,161.3096725463867,159.4474216801127,158.1928115218118,67.35644765152796
2024-03-19,161.33749389648438,161.72114534560686,159.50552676089046,160.24407116758417,2290500,163.49557495117188,159.40960693359375,161.27418518066406,160.0774457522366,158.76457195357045,68.62919535793483
2024-03-20,163.49557495117188,163.60108130061485,160.54141180213344,161.05934274962107,2969700,163.2174072265625,160.1366424560547,160.97876892089843,161.2168221518817,159.6247543167707,69.15684966257307
2024-03-21,163.2174072265625,163.89840538251124,162.06643823861302,163.69697885782185,2624300,161.74034118652344,161.26076049804686,160.8473663330078,161.883683843442,160.27796393673285,67.02515367239249
2024-03-22,161.74034118652344,163.21741544562207,161.60606170842357,163.05436283902688,2443600,165.60568237304688,162.10672607421876,160.7428207397461,161.8359029578025,160.54385070942206,72.4282807683411
2024-03-25,165.60568237304688,166.48809243512645,162.79538494995327,163.05435773366776,4262600,165.58648681640625,163.0792999267578,161.18306884765624,163.0924960962173,161.46418373917203,57.73314188156244
2024-03-26,165.58648681640625,167.08274791512588,165.12610216342273,165.57690065282725,3512900,167.53355407714844,163.9290985107422,161.66935272216796,163.92382633628029,162.21369338957822,47.901068943359206
2024-03-27,167.53355407714844,168.3104577881897,166.4497174931519,166.98685002082362,4747100,169.9698028564453,164.7366943359375,162.4366683959961,165.12706891656967,163.18094078731826,57.289242285140986
2024-03-28,169.9698028564453,170.15202780284372,167.55275746871402,167.85008957143907,3716200,170.55487060546875,166.08717346191406,163.67396697998046,166.7413135631949,164.41527934534136,66.87699083258116
2024-04-01,170.55487060546875,174.42980314276767,170.40140416320443,171.46605382394435,3917400,169.03941345214844,167.85007934570314,164.97840270996093,168.01249924395285,165.53156866536452,73.04967366375897
2024-04-02,169.03941345214844,170.62199397738658,167.936389921662,170.39179432619943,3022100,168.32003784179688,168.53682556152344,165.8080627441406,168.35480398001806,166.16935862659795,69.50061044293969
2024-04-03,168.32003784179688,169.9505782811509,167.94597259609,169.31754028522752,3033900,165.18365478515625,169.08353576660156,166.50631713867188,168.34321526727769,166.56039121117956,69.97277214703762
2024-04-04,165.18365478515625,169.9889572890865,164.9534551321058,169.61489199998255,3614400,164.75204467773438,168.61355590820312,166.6751251220703,167.2900284399039,166.31007549735713,67.203139953374
2024-04-05,164.75204467773438,165.49057446306645,163.08313010814192,164.60816440506187,2333200,162.76661682128906,167.57000427246095,166.8285888671875,166.44403385251405,166.02679716651662,66.16698926994911
2024-04-08,162.76661682128906,165.09734267557138,162.6898836002257,163.91758586650846,2122900,164.6177520751953,166.012353515625,166.93121643066405,165.21822817543907,165.43403710374795,54.784593717893955
2024-04-09,164.6177520751953,164.7232584125944,162.34457273948104,163.054343976108,1847100,164.60816955566406,165.12802124023438,166.8324234008789,165.01806947535783,165.28562164401112,57.32016685111092
2024-04-10,164.60816955566406,164.83836921792405,161.85543294970307,162.95844189788082,2148700,164.3300323486328,164.38564758300782,166.73459167480468,164.88143616879324,165.16244853703893,52.74618080690223
2024-04-11,164.3300323486328,165.97976008584808,163.42843525557726,165.7303734475508,2247900,159.33287048339844,164.2149230957031,166.41423950195312,164.69763489540645,165.0111001391469,52.74626026971103
2024-04-12,159.33287048339844,164.071040434758,159.00676529400363,163.84085542359196,3550800,158.2682342529297,163.13108825683594,165.35054626464844,162.9093800914038,163.9786947471926,44.93743670833274
2024-04-15,158.2682342529297,162.86253895990805,158.2202887951348,162.26786014837558,5075400,156.6472930908203,162.23141174316407,164.12188262939452,161.3623314785791,162.94042920278113,32.510302135351694
2024-04-16,156.6472930908203,159.21779014774827,155.58264342670688,158.3161930907953,3450600,157.7502899169922,160.63731994628907,162.8826705932617,159.79065201599286,161.79622263697007,30.203955295951104
2024-04-17,157.7502899169922,161.07851813195816,157.17479811861529,159.9467214979141,3700200,159.77410888671875,159.2657440185547,161.82569580078126,159.110531316326,161.060598506065,27.4933479362806
2024-04-18,159.77410888671875,160.6852921871274,158.344979955936,158.94924497958354,3169500,161.423828125,158.35455932617188,161.2847412109375,159.33172383979024,160.8266913025475,26.090839673351027
2024-04-19,161.423828125,161.58688073764287,159.95633997584812,160.4934579081696,3376600,160.2824249267578,158.7727508544922,160.95191955566406,160.02909193486016,160.93526163390248,29.605811136694214
2024-04-22,160.2824249267578,162.18152441449323,159.24654848743918,161.86500539397662,2155500,159.70693969726562,159.17558898925782,160.70350036621093,160.1135362654927,160.81656405078527,30.108900596145844
2024-04-23,159.70693969726562,161.1456545939625,159.31370208171236,160.7907762694273,1890300,158.58474731445312,159.7875183105469,160.21241912841796,159.9780040760837,160.61481416832714,30.307011729243555
2024-04-24,158.58474731445312,159.7357163299973,158.05721558034722,158.2874152376021,2631400,157.7215118408203,159.95440979003905,159.61007690429688,159.51358515554017,160.2457111039864,33.38162328000689
2024-04-25,157.7215118408203,158.4024953243184,156.51298202922908,157.19398014809113,3141700,158.00926208496094,159.54389038085938,158.94922485351563,158.91622738396688,159.78676578341074,32.671357812035765
2024-04-26,158.00926208496094,159.48633622993987,157.43377028878695,158.4024996891367,2085500,157.04051208496094,158.86097717285156,158.81686401367188,158.6139056176316,159.46358329278348,37.203290767659716
2024-04-29,157.04051208496094,158.94921232226147,155.4387446967266,157.97088216006767,2698500,154.4028778076172,158.21259460449218,158.694091796875,158.0894411067414,159.0230248913612,28.60239165506114
2024-04-30,154.4028778076172,155.9854729669209,153.8657599239861,155.81281956983108,3534400,150.03878784179688,157.1517822265625,158.4696502685547,156.8605866737,158.18299814886225,24.90567312021612
2024-05-01,150.03878784179688,155.02634499090814,149.9428822876162,154.2590273806321,4378000,151.65972900390625,155.44259033203124,157.69850006103516,154.5866537297323,156.70223263848672,20.738426008371775
2024-05-02,151.65972900390625,152.1584876016652,149.4345242303195,150.8636383344295,3880000,151.5830078125,154.23023376464843,156.8870620727539,153.61101215445694,155.78541379583572,31.76846277281122
2024-05-03,151.5830078125,153.76026730367113,151.36240894104046,152.50379186331122,3802200,151.88035583496094,152.94498291015626,155.9029800415039,152.93501070713796,155.02133998068376,33.33333333333333
2024-05-06,151.88035583496094,151.92830129432855,150.10593477737586,151.58300910175828,3314500,153.85618591308594,151.91295166015624,155.06277313232422,152.58345908307896,154.4502519541887,37.276010772010366
2024-05-07,153.85618591308594,155.72651248966693,153.30946718704217,154.48922402681052,3492500,153.06968688964844,151.80361328125,154.47769775390626,153.00770135974795,154.34223994671547,40.06855392317104
2024-05-08,153.06968688964844,154.66186839616824,152.49420964892903,152.50379581389612,2678300,157.60643005371094,152.4097930908203,153.9261917114258,153.02836320304812,154.11086666361237,31.74932439673384
2024-05-09,157.60643005371094,157.6831486366291,152.54214009458096,152.92580618599646,2538000,156.4650421142578,153.59913330078126,153.91468353271483,154.5543854866024,154.7464236436303,41.01984072571527
2024-05-10,156.4650421142578,158.8820725522504,155.09345966462203,157.88457001781345,2414100,154.32614135742188,154.5755401611328,153.76026153564453,155.19127102915422,155.0588997291989,41.01987017406324
2024-05-13,154.32614135742188,157.6831426951502,154.0288092948814,157.5009177733796,2629000,153.5149383544922,155.064697265625,153.48882446289062,154.90289447191012,154.92567093433036,38.20932431546834
2024-05-14,153.5149383544922,156.06450633662806,153.14795028393698,154.80903401703708,2707900,152.1145782470703,154.99644775390624,153.40003051757813,154.44024243277082,154.6691741016325,38.73727899467195
2024-05-15,152.1145782470703,155.56229697858814,151.66067665379865,155.10839538531647,2563700,155.14703369140625,154.80542602539063,153.60760955810548,153.66502103753731,154.20470212807572,37.83437137056671
2024-05-16,155.14703369140625,158.04427065846227,154.24889730495133,154.76074132357581,5232900,154.6448516845703,154.31354675292968,153.95634002685546,154.15902525549365,154.37603513959036,44.45065052402256
2024-05-17,154.6448516845703,154.9732016604844,153.6501348694661,154.69312717694507,4005500,151.3419952392578,153.9495086669922,154.2625244140625,154.3209673985192,154.42491087504123,45.2696619870059
2024-05-20,151.3419952392578,155.29189109643698,150.61768605945738,154.42271123901168,4429200,150.44386291503906,153.35267944335936,154.20868835449218,153.32797667876542,153.86438075944423,44.110860198764854
2024-05-21,150.44386291503906,151.4675509921027,149.35256556611546,151.34201407253533,6291000,138.36239624023438,152.73846435546875,153.8674560546875,152.36660542418997,153.24246842409784,50.89930506858865
2024-05-22,138.36239624023438,140.6801801208575,135.18508450469102,135.72589976109572,18724000,139.46331787109375,149.98802795410157,152.3967269897461,147.69853569620477,150.53700075430447,29.841583260621945
2024-05-23,139.46331787109375,140.5932383918771,136.90408333185815,137.61874034108428,6661100,140.25523376464844,146.85128479003907,150.58241577148436,144.95346308783445,148.52360386644798,32.18022144486582
2024-05-24,140.25523376464844,140.73810657980633,138.64244033035416,139.93653593831118,3549300,142.06118774414062,143.97336120605468,148.96143493652343,143.38738664677246,147.02026384793896,33.15241427868847
2024-05-28,142.06118774414062,142.38953772092725,139.57921440735686,140.03311603131257,4344300,142.67926025390625,142.11719970703126,147.7349395751953,142.9453203458952,146.11861364724834,32.82163992861952
2024-05-29,142.67926025390625,143.05590044847486,140.51598480483284,141.04714783207277,3038500,144.73629760742188,140.56427917480468,146.65137176513673,142.85663364856555,145.49327666664067,34.79266614467879
2024-05-30,144.73629760742188,145.2095182866673,142.85309651427673,143.43254980575645,4239400,150.8108367919922,141.83905944824218,145.91354370117188,143.48318830151766,145.35564411041906,29.68911565248341
2024-05-31,150.8108367919922,151.5544502957659,143.66431049329964,143.78020998612948,7501000,147.78805541992188,144.1085632324219,145.47992401123048,145.9257377983425,146.34749732525054,42.27905050119475
2024-06-03,147.78805541992188,149.19805055070438,146.19458099424506,146.88025215250002,4162500,145.39300537109375,145.61512756347656,144.79424438476562,146.54651033886898,146.60941697882714,41.28252370613186
2024-06-04,145.39300537109375,148.9083188223196,144.96807494246613,147.15065472865234,4683700,142.30262756347656,146.2814910888672,144.19934539794923,146.1620086829439,146.3882512319665,39.60957151797597
2024-06-05,142.30262756347656,145.808274255909,141.72317427845658,145.34472046955852,5746100,140.15867614746094,146.20616455078124,143.38522186279297,144.87554830978814,145.64541056496833,37.96780717235722
2024-06-06,140.15867614746094,142.14810990316596,140.08141472423526,141.67488921194973,4682900,140.99887084960938,145.29064025878907,143.56484985351562,143.30325758901242,144.6478224890579,31.210645777470532
2024-06-07,140.99887084960938,141.57832415850373,139.21223542727657,139.67580396883596,3110800,143.43255615234375,143.3282470703125,143.7184051513672,142.53512867587807,143.98437673643087,33.037198163478905
2024-06-10,143.43255615234375,143.8091963876383,140.58360927141206,141.04716308344152,3052900,141.18234252929688,142.45714721679687,144.03613739013673,142.8342711680333,143.88404572114231,39.95092878974871
2024-06-11,141.18234252929688,143.28766072837732,140.9215871079798,143.17177597939525,3592400,141.75213623046875,141.6150146484375,143.94825286865233,142.2836282884545,143.3928269589886,38.623933030427864
2024-06-12,141.75213623046875,142.9593182154919,140.1296907159296,141.3272058139633,3064300,139.72409057617188,141.50491638183593,143.85554046630858,142.10646426912592,143.09451955380314,55.80544507105562
2024-06-13,139.72409057617188,142.0515414126402,139.5985536469455,142.0515414126402,3470600,136.3246612548828,141.41799926757812,143.35431976318358,141.31233970480793,142.4817142851429,50.432866442086066
2024-06-14,136.3246612548828,138.87422921443314,134.60563515452512,138.84525802344695,5019700,140.004150390625,140.4831573486328,141.90570220947265,139.64978022149955,141.36225009782288,43.99529869422678
2024-06-17,140.004150390625,140.091063963906,135.9769927314011,136.50815579496745,5006300,137.6573944091797,139.79747619628907,141.12731170654297,139.76790361120806,141.11532287833234,47.02763127723
2024-06-18,137.6573944091797,139.8882794973696,137.54150963331404,139.40540661644823,2969500,138.46861267089844,139.0924865722656,140.35375061035157,139.06440054386528,140.48660861121365,43.08879715381408
2024-06-20,138.46861267089844,138.84525287586462,136.87512354518853,137.28073494006682,2628700,141.12442016601562,138.43578186035157,139.97034912109376,138.86580458620966,140.11970025842905,41.067990510423535
2024-06-21,141.12442016601562,141.25962397103552,139.0577250115061,139.0577250115061,5652000,144.56246948242188,138.71584777832032,140.06692352294922,139.618676446145,140.30237660526296,34.70571937272173
2024-06-24,144.56246948242188,145.62478086145984,141.69420370763365,141.96461131219672,3933000,141.7424774169922,140.36340942382813,140.42328338623048,141.2666074582373,141.07693894656458,44.97291358506181
2024-06-25,141.7424774169922,144.0119706004934,141.3271991708881,143.39389404265853,3367600,142.12879943847656,140.71107482910156,140.2542755126953,141.42523077782226,141.19794594118778,44.385013183100284
2024-06-26,142.12879943847656,142.26400325325142,139.95587151352365,141.00853083827872,2447000,141.69419860839844,141.60535583496093,140.3489212036133,141.65975366470704,141.36719203160393,49.70837092187761
2024-06-27,141.69419860839844,141.96460620323018,140.3228415957207,140.7574241776925,2273600,142.96897888183594,142.25047302246094,140.34312744140624,141.67123531260418,141.4266477728393,52.732869056270516
2024-06-28,142.96897888183594,143.61604143212367,141.11474901073245,142.486106059066,12772300,140.74777221679688,142.619384765625,140.66761627197266,142.1038165023481,141.70707161083868,53.45291537384809
2024-07-01,140.74777221679688,143.83815525913016,140.10072441856684,143.2587019916451,2638900,140.40975952148438,141.8564453125,141.10992736816405,141.65180174049772,141.5326535391947,45.25919627008275
2024-07-02,140.40975952148438,141.95495845656004,139.51162313994942,140.5159921324722,3296400,139.83998107910156,141.58990173339845,141.15048828125,141.23778766749328,141.3284909905201,48.536968758307424
2024-07-03,139.83998107910156,141.2209903643916,139.42470276303217,140.3421729719843,1633300,140.66082763671875,141.13213806152345,141.36874694824218,140.77185213802937,141.05785282480764,46.37897246788131
2024-07-05,140.66082763671875,141.4141079556284,139.55022619466425,139.58884953117706,3562200,143.62570190429688,140.9254638671875,141.5879684448242,140.73484397092585,140.9856664269733,51.858879016317196
2024-07-08,143.62570190429688,146.76437543413533,142.72755073913515,146.65814281752716,5183800,142.54405212402344,141.0568084716797,141.83809661865234,141.69846328204954,141.46567287739575,64.74258758862081
2024-07-09,142.54405212402344,144.49484756676117,142.18671624232542,142.9303444578447,2848400,141.1051025390625,141.416064453125,141.6362548828125,141.98032622937419,141.66174183132804,55.72981818657476
2024-07-10,141.1051025390625,142.3991982195099,138.4975921383687,142.3991982195099,4105700,146.21388244628906,141.5551330566406,141.57251739501953,141.6885849992703,141.56053468727976,58.10993087774283
2024-07-11,146.21388244628906,146.6871031098547,141.4817347550682,141.96460756993193,4727800,147.61422729492188,142.8299133300781,141.98102569580078,143.1970174816099,142.40659791619052,65.1549187787069
2024-07-12,147.61422729492188,148.37715986832129,145.64409793274348,147.24723923535532,2675700,146.1173095703125,144.22059326171876,142.57302856445312,144.6694207527139,143.3534396214144,63.354508837570314
2024-07-15,146.1173095703125,148.1936566781141,145.74066938260543,147.6142181703153,3645900,149.70022583007812,144.7189147949219,142.8878616333008,145.1520503585801,143.85596143030494,53.477291713304474
2024-07-16,149.70022583007812,149.70022583007812,146.2042313410076,146.2621737214284,3391800,150.58871459960938,146.1501495361328,143.7831069946289,146.66810884907946,144.91855495753643,67.20967851577788
2024-07-17,150.58871459960938,151.37098096726393,148.7634558806342,148.7634558806342,3353700,146.8802490234375,148.0468719482422,144.8010025024414,147.97497743258944,145.94949307427694,67.90674510254821
2024-07-18,146.8802490234375,149.93200874453342,146.63881261644147,149.51674519783248,2927400,144.60110473632812,148.18014526367188,145.505029296875,147.61006796287214,146.11872142866977,59.640928439282284
2024-07-19,144.60110473632812,146.27185546742578,144.24378353003013,146.27185546742578,3187000,145.84690856933594,147.57752075195313,145.89905700683593,146.60708022069082,145.8427911209713,52.92491737668303
2024-07-22,145.84690856933594,146.54224659896707,143.62569068224252,144.25341944471924,3692800,145.1226043701172,147.5234405517578,146.12117767333984,146.3536896702392,145.84353974794666,59.46915794633775
2024-07-23,145.1226043701172,145.78897123290807,144.51417988911518,145.05499510062393,1622400,141.43344116210938,146.60791625976563,146.37903289794923,145.94332790353187,145.7124605883413,58.628024030782115
2024-07-24,141.43344116210938,145.7503252031948,140.32283960878405,145.14190075538414,3029500,141.2789306640625,144.77686157226563,146.4118667602539,144.44003232305772,144.93445705629912,52.61818289397348
2024-07-25,141.2789306640625,144.301719392695,140.98921874562663,141.5590051666969,3019700,143.89610290527344,143.65659790039064,145.91837158203126,143.38633177005931,144.26981589407427,51.03832907659766
2024-07-26,143.89610290527344,144.85219641078433,142.20604800537927,142.20604800537927,2427000,141.790771484375,143.51559753417968,145.54655914306642,143.55625548179736,144.20186807792865,50.45960597495548
2024-07-29,141.790771484375,142.83376373090275,140.16831126601684,142.33158664512507,2487000,142.88206481933594,142.7043701171875,145.11390533447266,142.96776081598992,143.7634868791007,48.762691516264944
2024-07-30,142.88206481933594,143.21041480102483,141.73282514731582,142.3219305785148,2379200,145.2578125,142.25626220703126,144.43208923339844,142.93919548377193,143.6032283227798,52.95248690389326
2024-07-31,145.2578125,147.17963698842328,142.86275258324568,143.6160477772687,5743700,141.9839324951172,143.02113647460936,143.8989990234375,143.71206782251463,143.9040618095471,48.2527708543986
2024-08-01,141.9839324951172,146.16561301353738,141.07612920775958,146.0304092092145,3782400,134.40281677246094,143.16213684082032,143.40936737060548,143.13602271338215,143.55494738874165,40.37001330498694
2024-08-02,134.40281677246094,140.43872692464865,133.3115195013906,140.3421612038789,6476500,129.28436279296875,141.26347961425782,142.38953857421876,140.22495406640843,141.89092364032697,33.41537927128171
2024-08-05,129.28436279296875,131.67942256574548,127.88403457646932,131.34140570074854,6887700,129.26504516601562,138.76219787597657,140.73328399658203,136.57809030859522,139.59882166808,22.30085417710407
2024-08-06,129.26504516601562,131.2544786012862,128.68559195320927,129.9024260167738,5005500,128.8980712890625,136.0387939453125,139.14752807617188,134.14040859440203,137.71995321315922,20.370379793641675
2024-08-07,128.8980712890625,133.03146143460282,128.7725196407563,131.51523371188884,3209700,129.3809356689453,132.766845703125,137.89399108886718,132.39296282595552,136.11597468150526,22.455638451038695
2024-08-08,129.3809356689453,131.33174585365012,128.511770547183,130.17283937648972,3894000,130.8585205078125,130.24624633789062,136.70419158935547,131.3889537736188,134.8914221337671,25.328725577152625
2024-08-09,130.8585205078125,130.9551009561358,128.20272027610412,129.03326202891904,3778100,130.39498901367188,129.53738708496093,135.4004333496094,131.21214268501672,134.15816729268442,25.885632164437823
2024-08-12,130.39498901367188,131.86291187300384,129.52580903884927,129.97971069838653,3695600,131.97879028320312,129.75951232910157,134.26085510253907,130.93975812790177,133.4739530601367,26.10467617902188
2024-08-13,131.97879028320312,132.22022667049006,129.0912057862525,131.0323490350408,3319800,131.10963439941406,130.30226135253906,133.17052764892577,131.2861021796689,133.2021052825124,33.53512517258862
2024-08-14,131.10963439941406,132.22025082549447,130.86819796801967,132.01743773923465,4838000,136.8075408935547,130.74457397460938,131.75570983886718,131.22727958625063,132.82165603103996,32.72069099087
2024-08-15,136.8075408935547,138.95149754987037,135.74521471750273,138.38169638120064,4640600,139.1060028076172,132.22989501953126,131.23807067871093,133.08736668868534,133.546362369679,39.09685426422378
2024-08-16,139.1060028076172,139.29916373464928,136.0639097762888,136.28602715904398,3473900,139.67579650878906,133.8793914794922,131.70838928222656,135.0935787283293,134.55720608566776,45.894860228470584
2024-08-19,139.67579650878906,143.54843121686366,139.4729834406753,139.55024486014202,4427000,139.38604736328125,135.7355529785156,132.7475326538086,136.62098465514924,135.48785888987163,45.01800976453585
2024-08-20,139.38604736328125,140.70911395975568,137.98571935981542,139.55022232709797,6815100,154.99777221679688,137.21700439453124,133.75963287353517,137.5426722245266,136.19662043049155,40.24383565533621
2024-08-21,154.99777221679688,162.9301483394692,154.72524984935927,162.8620251732874,25572100,152.63267517089844,141.9946319580078,136.3696029663086,143.3610388886167,139.61501166436526,65.33550111643706
2024-08-22,152.63267517089844,155.84454828241272,152.24334686704236,155.63042142813092,7452400,154.26779174804688,145.15965881347657,138.6947769165039,146.45158431604395,141.981859574644,74.49300581741485
2024-08-23,154.26779174804688,155.3578811707416,152.55479196219028,153.37235902921128,3188300,154.6571044921875,148.1920166015625,141.03570404052735,149.05698679337826,144.21566542435363,87.03324889170361
2024-08-26,154.6571044921875,157.518604065838,153.75194414001678,155.05616038676695,3655200,154.4429931640625,151.1882781982422,143.4619155883789,150.92369269298135,146.1141088912325,87.23058570426267
2024-08-27,154.4429931640625,155.50389977702608,153.54756035919914,154.6571200142859,3252300,152.6715850830078,154.19966735839844,145.70833587646484,152.0967928500084,147.62845148629248,87.62336897650607
2024-08-28,152.6715850830078,154.09260725800854,151.532827756079,153.53782005057016,2666500,149.32342529296875,153.73442993164062,147.86453094482422,152.2883902610082,148.54538486751343,83.04879971038542
2024-08-29,149.32342529296875,152.0875889356141,148.3987948665417,152.0875889356141,3879500,149.51809692382812,153.07257995605468,149.11611938476562,151.30006860499506,148.68684676305077,74.88040048259238
2024-08-30,149.51809692382812,150.03394389278532,148.126287326811,149.58623494114764,3933200,147.74671936035156,152.12264099121094,150.1573287963867,150.7060780446061,148.83798315591937,75.95535003475206
2024-09-03,147.74671936035156,150.82234626981986,147.3087379934982,148.90494698363187,4071000,148.40855407714844,150.74056396484374,150.96442108154298,149.7196251498546,148.63957155672523,71.29302269611162
2024-09-04,148.40855407714844,149.63491971643944,144.89494582812134,148.57401304328076,3841000,147.84402465820312,149.53367614746094,151.86667175292968,149.28260145895257,148.59756837862034,73.49201310262285
2024-09-05,147.84402465820312,149.44997596854188,146.64687175511813,148.97305439431605,3358900,147.24058532714844,148.5681640625,151.15129699707032,148.80307585870275,148.46056042945355,67.41575252187423
2024-09-06,147.24058532714844,149.23585007925635,146.69554058247328,147.5617755912653,4045100,146.56900024414062,148.15159606933594,150.61208801269532,148.282245681518,148.238746774489,63.56201086165685
2024-09-09,146.56900024414062,148.83678726352827,145.94608987174672,147.32817179639085,3735200,144.05789184570312,147.56177673339843,149.8422088623047,147.71116386905888,147.93515649624382,61.453504026383825
2024-09-10,144.05789184570312,146.7539325909508,143.4155261842373,146.56900351743977,4103200,143.35711669921875,146.82401123046876,148.78228759765625,146.4934065279403,147.2301992870546,57.22894126446855
2024-09-11,143.35711669921875,144.01896734268516,140.807079609894,143.31819129729965,4089500,144.47642517089844,145.8137237548828,147.67369995117187,145.44797658503313,146.52600245290262,16.554697446365253
2024-09-12,144.47642517089844,145.0019998024911,142.69528721442782,143.41553341828634,3454600,147.31845092773438,145.14020385742188,146.85418395996095,145.1241261136549,146.15335203799276,24.7589833479404
2024-09-13,147.31845092773438,148.54480160278737,145.48864512728716,145.72224209692578,3592300,148.75892639160156,145.15577697753906,146.6536865234375,145.85556771834808,146.36518819976396,29.98882194554389
2024-09-16,148.75892639160156,149.63490387713554,146.6858108636838,147.8926913950985,3429200,147.90243530273438,145.59376220703126,146.57776947021483,146.82335394276592,146.80041332555263,33.98523242238156
2024-09-17,147.90243530273438,149.58623742080184,147.03620029792282,148.8562636015329,3162300,149.4986572265625,146.3626708984375,146.5933410644531,147.18304772942207,147.0007809577675,32.83965820396948
2024-09-18,149.4986572265625,151.87349311820603,148.33068713230514,148.41829528532412,3269500,152.31146240234375,147.59097900390626,146.70235137939454,147.95491756180223,147.45494027936658,41.59801074951654
2024-09-19,152.31146240234375,153.18742496682015,150.861242530882,152.39905568852058,5098800,150.61793518066406,149.15798645019532,147.1490951538086,149.4070991753161,148.33794430172605,58.143277504520256
2024-09-20,150.61793518066406,153.1874424953462,149.82956581215504,152.71052090822147,7389800,151.1435089111328,149.81788330078126,147.48683013916016,149.81071117709877,148.7524880978966,52.771000964942964
2024-09-23,151.1435089111328,151.58150509224038,148.827068712155,150.63740441297116,2927700,152.00973510742188,150.2947998046875,147.94428100585938,150.25497708844347,149.18721915484863,59.13130153000534
2024-09-24,152.00973510742188,153.61568635841607,151.34789933223988,151.73721274689342,3114000,150.9293975830078,151.116259765625,148.73946533203124,150.83989642810295,149.7004038734983,59.575524711018424
2024-09-25,150.9293975830078,152.72999080246174,150.04369243028066,152.11680802728822,2319900,151.81509399414062,151.40240783691405,149.49669342041017,150.86973014640458,149.92385727522728,57.984960695779094
2024-09-26,151.81509399414062,153.52810883782413,150.97805670043792,152.35041113279172,2757900,151.03643798828125,151.30313415527343,150.23056030273438,151.18485142898328,150.2677184968479,61.66838049674346
2024-09-27,151.03643798828125,153.304225033509,150.6471245703571,152.3211989998698,3067200,151.6982879638672,151.38683471679687,150.60235900878905,151.13538028208262,150.4074856771085,61.33336533339939
2024-09-30,151.6982879638672,152.17520952241196,150.10207919511828,151.03643733463454,2934400,148.13601684570312,151.49779052734374,150.89629516601562,151.3230161760108,150.6421770019737,71.38972259885124
2024-10-01,148.13601684570312,151.2505688255708,147.32817737334827,151.10458000282517,3994400,146.38406372070312,150.723046875,150.9196533203125,150.26068306590827,150.1865115190154,61.531279040826156
2024-10-02,146.38406372070312,148.3793282787768,145.9558249282145,147.6104291283168,2795000,145.60545349121094,149.81398010253906,150.60819396972656,148.96847661750655,149.4951573738677,54.466677575612934
2024-10-03,145.60545349121094,145.99476692914638,143.60044621691188,145.88770350601078,4790100,148.79786682128906,148.57205200195312,149.93759307861328,147.84746890874135,148.78793848611193,45.56004223898247
2024-10-04,148.79786682128906,149.76142274975612,147.27952366619104,147.86349380588362,3557100,145.02146911621094,148.12433776855468,149.75558624267578,148.16426821292393,148.78974363796232,50.09252746455894
2024-10-07,145.02146911621094,148.55454724375784,143.96057736955194,148.55454724375784,3301400,147.279541015625,146.78897399902343,149.14338226318358,147.1166685140196,148.1046028158257,43.98860424258903
2024-10-08,147.279541015625,147.72725002366028,144.83655219502626,145.0117536535213,3224100,150.20913696289062,146.6176788330078,148.6703628540039,147.17095934788807,147.95459157942557,45.49406859901945
2024-10-09,150.20913696289062,150.31620037603298,146.23807789091168,147.51309636019977,3514300,151.80535888671875,147.3826934814453,148.59833679199218,148.1836852195556,148.36450892187375,45.751363912773726
2024-10-10,151.80535888671875,152.08760889974425,148.2528255209846,150.20915003904878,3139100,154.2288818359375,148.62267456054687,148.59736328125,149.39090977527667,148.99011800639101,52.40916596958257
2024-10-11,154.2288818359375,154.5889975168085,152.2530722818549,152.50613938850458,3594100,153.751953125,149.70887756347656,148.91660766601564,151.0035671288303,149.942620520854,55.81228495295913
2024-10-14,153.751953125,155.29949405380415,152.36987114600302,153.97580760399143,2534300,156.3993377685547,151.45497436523436,149.1219741821289,151.91969579422022,150.63522644888053,53.330878938020874
2024-10-15,156.3993377685547,157.187707174451,154.20941615157318,154.41380051906518,2987800,154.62791442871094,153.2789337158203,149.94830627441405,153.41290978566505,151.68324668882127,59.86656611417845
2024-10-16,154.62791442871094,156.4966456032286,154.21913087659973,156.40905231020946,3124500,151.7274932861328,154.16268920898438,150.77269134521484,153.817911333347,152.21864082334668,54.9166069674936
2024-10-17,151.7274932861328,154.7252542648506,151.35763512633184,154.63766096953634,2879700,152.65211486816406,154.1471160888672,151.38489532470703,153.12110531760896,152.12934127112595,51.12450582973181
2024-10-18,152.65211486816406,152.87598418929218,150.57899941071443,152.31146934483144,2988700,146.88046264648438,153.8317626953125,151.77032012939452,152.96477516779402,152.22439101604198,51.53893498116644
2024-10-21,146.88046264648438,151.89294338192897,146.0531530798088,151.83454785512453,4455200,145.20639038085938,152.45746459960938,151.9562194824219,150.93667099402415,151.2527676761224,48.10906062477938
2024-10-22,145.20639038085938,146.26728207040549,144.6808009291552,146.0336851083864,2815000,144.09683227539062,150.2188751220703,151.7489044189453,149.02657745630256,150.15342634971094,48.22218331920539
2024-10-23,144.09683227539062,145.40104857779193,143.4739218883217,144.36935464152359,3962000,146.16995239257812,148.11265869140624,151.1376739501953,147.38332906266527,149.05222742710723,47.74511489835695
2024-10-24,146.16995239257812,146.48141502160698,144.65160920445146,145.22586657030394,3060300,147.12379455566406,147.00115051269532,150.57413330078126,146.97887017263622,148.5281774208292,45.9361719699383
2024-10-25,147.12379455566406,148.9925257630712,146.91939535033347,147.46444009607444,4082200,145.31346130371094,145.8954864501953,149.8636245727539,147.0271783003122,148.27283508170825,53.56200323061682
2024-10-28,145.31346130371094,149.2845207549991,145.29399117636504,148.57400219475298,2523700,143.98004150390625,145.58208618164062,149.019775390625,146.4559393014451,147.73476712207236,46.617520356726395
2024-10-29,143.98004150390625,146.20890340931302,143.77565713349748,144.92414224703123,2881500,144.55429077148438,145.33681640625,147.77784576416016,145.63064003559884,147.05208973695125,38.66056756327338
2024-10-30,144.55429077148438,145.79036911701237,143.74645127124413,144.04817141623687,2520500,146.03369140625,145.42830810546874,146.7704833984375,145.2718569475607,146.5979444705027,36.29005175786322
2024-10-31,146.03369140625,146.69554206816963,144.13576241847892,145.06039296622836,3229500,146.8123321533203,145.40105590820312,146.20110321044922,145.52580176712382,146.49535300427493,33.93126838503683
2024-11-01,146.8123321533203,147.76617531118154,146.1018284552037,147.33792162419985,2452800,145.9850311279297,145.33876342773436,145.61712493896485,145.95464522918934,146.55298557682863,36.552237208369874
2024-11-04,145.9850311279297,148.6031913266504,145.80010205727677,146.44248256016954,3289500,146.9583282470703,145.47307739257812,145.52758178710937,145.9647738621028,146.44972113157428,28.287293661337372
2024-11-05,146.9583282470703,147.77589532475122,145.5373060727971,146.00448513842122,2692300,143.35711669921875,146.06873474121093,145.70277557373046,146.29595865709197,146.54219515257356,33.45926172614918
2024-11-06,143.35711669921875,147.64936626436634,141.20613552350204,147.64936626436634,7506600,146.88046264648438,145.8292999267578,145.6288040161133,145.31634467113423,145.96308997923632,32.477549161219926
2024-11-07,146.88046264648438,148.18467891629942,143.65884737269818,143.85350407916457,4862000,145.7806396484375,145.9986541748047,145.6998550415039,145.83771732958428,146.12988500964505,39.10328246003299
2024-11-08,145.7806396484375,147.55204994388293,145.63465082248567,147.4644417969562,3323600,149.1871795654297,145.7923156738281,145.56553955078124,145.8186914358687,146.06638585306186,47.478813470393426
2024-11-11,149.1871795654297,150.5692615298095,145.89742617685982,145.9947619587077,3541700,151.49388122558594,146.43274536132813,145.95291137695312,146.94152081238903,146.63380289167418,58.453905903168206
2024-11-12,151.49388122558594,152.86623545424914,149.6251501882241,150.66658654442148,5082100,150.85153198242188,147.33985595703126,146.70429534912108,148.45897428345467,147.51745349783994,64.94883255079895
2024-11-13,150.85153198242188,152.77865875338705,150.61793500813445,151.34790884500748,3624500,149.37210083007812,148.83873901367187,147.33401947021486,149.25649351644375,148.12364958594574,60.04180211223075
2024-11-14,149.37210083007812,151.7566788471196,148.76866059796717,150.6276491826793,4075100,148.06788635253906,149.33706665039062,147.66786041259766,149.2950292876552,148.35064072124254,54.716189995768566
2024-11-15,148.06788635253906,150.09234875212238,147.86348715945346,149.7224906176601,3888700,152.3795928955078,149.79451599121094,147.79341583251954,148.8859816426165,148.29923083602372,55.903201543542956
2024-11-18,152.3795928955078,152.8370443249148,148.70052618551247,148.91465301848402,6508300,151.83456420898438,150.43299865722656,148.43287200927733,150.05051872691362,149.041114846839,65.96374413836503
2024-11-19,151.83456420898438,154.1899447690379,149.89769487034303,152.02922093641692,9170500,119.32659149169922,150.50113525390626,148.92049560546874,150.64520055427056,149.54901473086542,63.85188884114689
2024-11-20,119.32659149169922,126.52225971202677,117.84628089151398,125.48310514097832,64557700,119.19914245605469,144.1961471557617,146.5174430847168,140.20566420008012,144.05402868738065,26.698451171063994
2024-11-21,119.19914245605469,121.6597898054477,118.21880570100777,119.68931083357815,19616700,122.5519027709961,138.16155548095702,143.74931106567382,133.203490285405,139.5349584635032,25.6309937538917
2024-11-22,122.5519027709961,123.27734989284,118.8756398517265,119.30698294827842,13730100,127.9633560180664,133.05835876464843,141.4264373779297,129.65296111393536,136.44713015577463,30.202430527668838
2024-11-25,127.9633560180664,129.31622553294773,125.00274229536586,125.5517359666496,15456500,124.06161499023438,128.17511138916015,139.30405502319337,129.0897594153124,134.90462576710038,35.07153728012871
2024-11-26,124.06161499023438,127.07124094408472,124.01259516245153,126.75754097202679,9888200,127.5320053100586,122.62052154541016,136.5608283996582,127.41371127361973,132.93316926221564,34.90664451391052
2024-11-27,127.5320053100586,128.17903116070255,124.67922923239223,125.47329961329534,6745200,129.70834350585938,124.26160430908203,134.22887573242187,127.45314261909937,131.95113945273255,34.85267252234405
2024-11-29,129.70834350585938,130.2377336890147,127.61042361275437,127.93393651162695,5023500,128.1496124267578,126.36344451904297,132.2625,128.2048762480194,131.54335837148287,37.62604921085247
2024-12-02,128.1496124267578,129.39464420289292,125.35565437546593,128.15941040843975,14195600,128.86524963378906,127.48298645019531,130.2706726074219,128.18645497426553,130.92631365426013,33.32899242263204
2024-12-03,128.86524963378906,129.17896454194786,126.38499910631552,127.93393280816167,8163900,127.51241302490234,127.66336517333984,127.91923828125,128.4127198607734,130.5515747414472,31.60429492371871
2024-12-04,127.51241302490234,128.37509922523756,126.50265237256012,128.19864578383454,6051300,126.63009643554688,128.35352478027343,125.4870231628418,128.1126175821497,129.9989998838936,31.243381912471705
2024-12-05,126.63009643554688,127.93394611049717,125.97327260688802,127.5908222638649,6858600,129.78677368164062,128.1731430053711,126.21737365722656,127.61844386661545,129.38647198419417,31.546145779034646
2024-12-06,129.78677368164062,130.17890237381067,127.44376959286038,127.44376959286038,7284100,132.6297607421875,128.18882904052734,127.27613677978516,128.34122047162384,129.45925411100262,35.59885499651652
2024-12-09,132.6297607421875,135.39431773282405,130.38479602407526,130.72791989185018,9619300,132.3944854736328,129.0848587036133,128.2839225769043,129.77073389514507,130.03570986212713,34.073311801198216
2024-12-10,132.3944854736328,133.9238084609932,130.67889610418968,133.11992511911023,5575500,133.30618286132812,129.79070587158202,128.72703552246094,130.64531775464098,130.46457815512815,34.24439116278563
2024-12-11,133.30618286132812,135.04138304241053,131.86508668769633,132.2082105228472,4811900,132.6297607421875,130.9494598388672,129.6514923095703,131.53227279020336,130.9812335562554,73.22477470865937
2024-12-12,132.6297607421875,134.99237604971685,132.5611449438841,134.37477402997567,3860200,131.87489318847656,132.1493927001953,130.1612678527832,131.89810210753143,131.2809657718794,71.91304083713742
2024-12-13,131.87489318847656,133.3551961767284,130.71808813799626,133.05129420207908,4261200,129.84561157226562,132.5670166015625,130.37792282104493,131.89036580117983,131.38895257489708,66.62007902127863
2024-12-16,129.84561157226562,132.16902005691472,129.16917675871284,130.92398808064732,5503800,129.01231384277344,132.01018676757812,130.5475227355957,131.20878105820844,131.10834511987318,53.815609865641456
2024-12-17,129.01231384277344,129.41424051532582,127.34572950980963,128.9534810762712,5793000,128.1300048828125,131.33375244140626,130.56222915649414,130.47662531973012,130.72724852403684,61.4616724307864
2024-12-18,128.1300048828125,133.61008349637564,128.04177816909706,128.72801087369112,6602400,127.86531829833984,130.29851684570312,130.62398834228514,129.69441850742425,130.25502240745058,51.57296493484862
2024-12-19,127.86531829833984,129.40445421427117,127.84572233315431,128.42411743992065,5262100,128.89466857910156,129.3456283569336,130.74751052856445,129.08471843772946,129.8205307512486,44.610099061064076
2024-12-20,128.89466857910156,129.7083498569405,126.80656152413668,127.17907930816136,7189100,129.32601928710938,128.74958343505858,130.65830001831054,129.0213684848535,129.6521921744946,52.24852801265821
2024-12-23,129.32601928710938,129.5122856587207,126.65950219180804,128.22804693919164,4097800,129.7965850830078,128.64566497802736,130.32792587280272,129.12291875227214,129.59288801315182,51.414848577420514
2024-12-24,129.7965850830078,130.06128020490223,128.60057300185792,129.27700778072574,1647700,133.7081298828125,128.80251922607422,130.06813583374023,129.3474741958507,129.62992384403472,57.415620629816644
2024-12-26,133.7081298828125,134.2473180916949,129.83580267879637,129.8554136024153,5042000,132.8356170654297,129.91814422607422,130.10833053588868,130.80102609150464,130.37141585108523,69.20215192461971
2024-12-27,132.8356170654297,134.39434876045163,132.34544873677496,132.47289728902527,3089000,132.3944854736328,130.91220397949218,130.1289161682129,131.479223082813,130.8194524355115,59.441395108840496
2024-12-30,132.3944854736328,133.75715300301184,131.19847340223515,131.7572575897312,3945600,132.52191162109375,131.61216735839844,130.1808753967285,131.78431054641962,131.10582207880628,49.14409833626794