HEROMOTOCO

From 23-10-2019 00:00:00 to 12-08-2025 00:00:00

Daily Hourly

EMA Crossovers

	Date Time	Open Close	High Low	Return (%)
	07-08-2025 00:00:00	4435.9 4659.45	4671 4429.2	50.55 (1.08%)	Pass Back Test
	13-12-2024 00:00:00	4557 4572.9	4583.45 4500.15	-724.4 (-15.84%)	Pass Back Test

BackTest Results

	Timestamp	Open / Close	High / Low
-70.05 -1.5 %	08-08-2025 00:00:00	4667.95 4597.9	4710 4593.75
-61.45 -1.33 %	11-08-2025 00:00:00	4622.3 4560.85	4622.65 4540
15.25 0.33 %	12-08-2025 00:00:00	4629.75 4645	4668.55 4573.75

Daily Stock Movement

	Change (%)	Time	Open / Close	High	Low	Volume
	-338.7	Min	1594.2 1551.8	1619.95	1475	887
	566.8	Max	6190 6190.4	6245	6113.3	281084
	-4.48	Avergae	3280.44 3275.96	3319.5	3235.81	30257.11
1	15.25 0.33 %	12-08-2025 00:00:00 Tuesday	4629.75 4645	4668.55	4573.75	17187
2	-61.45 -1.33 %	11-08-2025 00:00:00 Monday	4622.3 4560.85	4622.65	4540	12916
3	-70.05 -1.5 %	08-08-2025 00:00:00 Friday	4667.95 4597.9	4710	4593.75	29712
4	223.55 5.04 %	07-08-2025 00:00:00 Thursday	4435.9 4659.45	4671	4429.2	84810
5	-76 -1.67 %	06-08-2025 00:00:00 Wednesday	4550 4474	4550	4460.4	11768
6	-5.5 -0.12 %	05-08-2025 00:00:00 Tuesday	4548.95 4543.45	4580.75	4517.85	34817
7	221.75 5.14 %	04-08-2025 00:00:00 Monday	4312.7 4534.45	4550	4312.05	140051
8	51.2 1.2 %	01-08-2025 00:00:00 Friday	4261.45 4312.65	4320.1	4245.05	21471
9	59.75 1.42 %	31-07-2025 00:00:00 Thursday	4202.45 4262.2	4301	4196.8	22911
10	-103.7 -2.38 %	30-07-2025 00:00:00 Wednesday	4357.3 4253.6	4357.3	4216.6	18127
11	101.45 2.4 %	29-07-2025 00:00:00 Tuesday	4224.55 4326	4334.8	4224.55	10671
12	72.85 1.73 %	28-07-2025 00:00:00 Monday	4221 4293.85	4307.1	4212.05	7632
13	-60.65 -1.41 %	25-07-2025 00:00:00 Friday	4290 4229.35	4290	4196.2	11618
14	-21.4 -0.5 %	24-07-2025 00:00:00 Thursday	4319.4 4298	4319.4	4256.55	12476
15	-36.35 -0.83 %	23-07-2025 00:00:00 Wednesday	4399.6 4363.25	4399.6	4329	8796
16	-70.6 -1.6 %	22-07-2025 00:00:00 Tuesday	4411.55 4340.95	4430	4320	23637
17	7.5 0.17 %	21-07-2025 00:00:00 Monday	4402.2 4409.7	4422.45	4347.4	16755
18	-53.15 -1.19 %	18-07-2025 00:00:00 Friday	4450.05 4396.9	4484.65	4387.6	17756
19	-4.2 -0.09 %	17-07-2025 00:00:00 Thursday	4449.8 4445.6	4464.1	4412.4	13000
20	-48.4 -1.08 %	16-07-2025 00:00:00 Wednesday	4469.9 4421.5	4469.9	4370.4	27988
21	156.3 3.64 %	15-07-2025 00:00:00 Tuesday	4299.8 4456.1	4465	4265	59872
22	10.5 0.25 %	14-07-2025 00:00:00 Monday	4237.95 4248.45	4257.3	4200	7886
23	-107.8 -2.5 %	11-07-2025 00:00:00 Friday	4318.95 4211.15	4339	4190.6	26977
24	-14.55 -0.34 %	10-07-2025 00:00:00 Thursday	4334.95 4320.4	4348.25	4311	7893
25	28.9 0.67 %	09-07-2025 00:00:00 Wednesday	4304.4 4333.3	4344.05	4288.9	5048
26	-43.6 -1 %	08-07-2025 00:00:00 Tuesday	4340.75 4297.15	4340.75	4242	7143
27	-39.05 -0.9 %	07-07-2025 00:00:00 Monday	4345.8 4306.75	4356.95	4290.55	54646
28	12.55 0.29 %	04-07-2025 00:00:00 Friday	4333.45 4346	4371	4308.1	23863
29	75 1.77 %	03-07-2025 00:00:00 Thursday	4245 4320	4355.3	4240.75	28830
30	-34.45 -0.81 %	02-07-2025 00:00:00 Wednesday	4275.2 4240.75	4324.2	4230	47704
31	-11.3 -0.27 %	01-07-2025 00:00:00 Tuesday	4240.2 4228.9	4258	4190.2	19276
32	-83.2 -1.93 %	30-06-2025 00:00:00 Monday	4320.9 4237.7	4341.55	4211	25560
33	29.8 0.69 %	27-06-2025 00:00:00 Friday	4291.05 4320.85	4350	4283.65	15589
34	-21.3 -0.5 %	26-06-2025 00:00:00 Thursday	4300.3 4279	4329.6	4246.85	10173
35	0.3 0.01 %	25-06-2025 00:00:00 Wednesday	4300 4300.3	4357.45	4290.5	23046
36	18.65 0.44 %	24-06-2025 00:00:00 Tuesday	4274.5 4293.15	4328.35	4260.55	9482
37	-76.8 -1.77 %	23-06-2025 00:00:00 Monday	4329.6 4252.8	4329.6	4244.05	18583
38	-44.4 -1.01 %	20-06-2025 00:00:00 Friday	4385 4340.6	4385	4205.1	28840
39	-0.1 0 %	19-06-2025 00:00:00 Thursday	4385.2 4385.1	4398	4350.35	12965
40	-12.5 -0.29 %	18-06-2025 00:00:00 Wednesday	4369.95 4357.45	4432	4347.5	14452
41	1.1 0.03 %	17-06-2025 00:00:00 Tuesday	4372.45 4373.55	4390	4335.1	6275
42	71.95 1.68 %	16-06-2025 00:00:00 Monday	4290.5 4362.45	4413.75	4290.5	12417
43	42.45 0.99 %	13-06-2025 00:00:00 Friday	4288.1 4330.55	4345.2	4245.75	11070
44	-49.15 -1.11 %	12-06-2025 00:00:00 Thursday	4410.3 4361.15	4426.8	4337.6	20241
45	16 0.36 %	11-06-2025 00:00:00 Wednesday	4394.65 4410.65	4487	4364	35604
46	-0.9 -0.02 %	10-06-2025 00:00:00 Tuesday	4379.05 4378.15	4392.9	4334	13989
47	56.9 1.33 %	09-06-2025 00:00:00 Monday	4292.05 4348.95	4362	4271.85	32600
48	54 1.28 %	06-06-2025 00:00:00 Friday	4214.9 4268.9	4295	4160	15550
49	-58.25 -1.37 %	05-06-2025 00:00:00 Thursday	4239.25 4181	4239.25	4175	11290
50	-25.95 -0.61 %	04-06-2025 00:00:00 Wednesday	4226.95 4201	4240.6	4193.25	5418
51	-46.4 -1.09 %	03-06-2025 00:00:00 Tuesday	4262.35 4215.95	4280.8	4199	6920
52	-73.75 -1.71 %	02-06-2025 00:00:00 Monday	4305.1 4231.35	4313.75	4199	18773
53	-79.6 -1.82 %	30-05-2025 00:00:00 Friday	4384.4 4304.8	4384.4	4290.35	7934
54	-9.9 -0.23 %	29-05-2025 00:00:00 Thursday	4365.65 4355.75	4385	4331.4	13105
55	20.1 0.46 %	28-05-2025 00:00:00 Wednesday	4345.5 4365.6	4384	4311	15781
56	-45.55 -1.04 %	27-05-2025 00:00:00 Tuesday	4384.35 4338.8	4384.35	4299.25	5728
57	81.45 1.9 %	26-05-2025 00:00:00 Monday	4276.65 4358.1	4418.95	4276.65	21143
58	27.35 0.64 %	23-05-2025 00:00:00 Friday	4280.25 4307.6	4332	4280.25	16985
59	27.5 0.65 %	22-05-2025 00:00:00 Thursday	4249.95 4277.45	4283	4206	15372
60	21.9 0.52 %	21-05-2025 00:00:00 Wednesday	4245 4266.9	4286	4210.6	37938
61	-147.55 -3.36 %	20-05-2025 00:00:00 Tuesday	4390.25 4242.7	4432.65	4231.35	29968
62	45 1.04 %	19-05-2025 00:00:00 Monday	4334.95 4379.95	4453.1	4325.8	21131
63	11.65 0.27 %	16-05-2025 00:00:00 Friday	4328.15 4339.8	4361.1	4295	29635
64	244.95 6.01 %	15-05-2025 00:00:00 Thursday	4076.9 4321.85	4344.05	4071.3	73720
65	-18.5 -0.45 %	14-05-2025 00:00:00 Wednesday	4085.4 4066.9	4108.3	3935	33335
66	50.9 1.27 %	13-05-2025 00:00:00 Tuesday	4001.1 4052	4097.4	3956.05	58512
67	72.35 1.85 %	12-05-2025 00:00:00 Monday	3918.2 3990.55	3999	3907.2	46502
68	144.2 3.89 %	09-05-2025 00:00:00 Friday	3710.1 3854.3	3895	3710.1	23715
69	-62.25 -1.61 %	08-05-2025 00:00:00 Thursday	3865.95 3803.7	3868	3777	6944
70	72.65 1.91 %	07-05-2025 00:00:00 Wednesday	3795.3 3867.95	3893.5	3795.3	8154
71	60.95 1.6 %	06-05-2025 00:00:00 Tuesday	3799.65 3860.6	3909.6	3777.45	56166
72	-19.3 -0.51 %	05-05-2025 00:00:00 Monday	3789.8 3770.5	3795.25	3743.6	6361
73	-62.15 -1.64 %	02-05-2025 00:00:00 Friday	3800 3737.85	3912	3726.85	32376
74	-20.15 -0.52 %	30-04-2025 00:00:00 Wednesday	3860.05 3839.9	3866	3806.75	9677
75	-69.15 -1.76 %	29-04-2025 00:00:00 Tuesday	3920.15 3851	3954.65	3846.35	32536
76	29.95 0.77 %	28-04-2025 00:00:00 Monday	3885.05 3915	3933	3845.15	9615
77	-65.75 -1.66 %	25-04-2025 00:00:00 Friday	3954.15 3888.4	3990	3840.05	14801
78	18.95 0.48 %	24-04-2025 00:00:00 Thursday	3935.15 3954.1	3988.75	3924.45	33076
79	56.45 1.46 %	23-04-2025 00:00:00 Wednesday	3873.55 3930	3955.4	3822.3	22373
80	-83.65 -2.14 %	22-04-2025 00:00:00 Tuesday	3915.95 3832.3	3915.95	3822.85	18979
81	117.6 3.1 %	21-04-2025 00:00:00 Monday	3798.95 3916.55	3928.95	3754.35	35724
82	-9.65 -0.26 %	17-04-2025 00:00:00 Thursday	3783.1 3773.45	3796.2	3665.65	44930
83	-15.2 -0.4 %	16-04-2025 00:00:00 Wednesday	3803.2 3788	3813.25	3742.05	12739
84	14.45 0.38 %	15-04-2025 00:00:00 Tuesday	3798.8 3813.25	3815.9	3686.5	7478
85	25.15 0.69 %	11-04-2025 00:00:00 Friday	3640.7 3665.85	3703	3633.4	7331
86	-0.65 -0.02 %	09-04-2025 00:00:00 Wednesday	3609.5 3608.85	3678.25	3538.25	10670
87	-25.9 -0.72 %	08-04-2025 00:00:00 Tuesday	3600 3574.1	3619	3512	22835
88	207.05 6.23 %	07-04-2025 00:00:00 Monday	3322.6 3529.65	3545	3322.6	43545
89	-80.1 -2.14 %	04-04-2025 00:00:00 Friday	3740 3659.9	3740	3633.35	6881
90	-31.2 -0.83 %	03-04-2025 00:00:00 Thursday	3780 3748.8	3808.15	3738.55	11067
91	30 0.8 %	02-04-2025 00:00:00 Wednesday	3752.2 3782.2	3790	3732.15	15026
92	41.3 1.11 %	01-04-2025 00:00:00 Tuesday	3721.9 3763.2	3816.8	3705.65	14632
93	-50.3 -1.33 %	28-03-2025 00:00:00 Friday	3772.4 3722.1	3808.75	3711.95	9445
94	121.15 3.33 %	27-03-2025 00:00:00 Thursday	3642 3763.15	3783.4	3609.65	87658
95	-1 -0.03 %	26-03-2025 00:00:00 Wednesday	3646.5 3645.5	3663.15	3607.15	14199
96	-28.5 -0.78 %	25-03-2025 00:00:00 Tuesday	3655 3626.5	3674.9	3613.1	32572
97	-33.65 -0.92 %	24-03-2025 00:00:00 Monday	3660 3626.35	3689.95	3585	34271
98	-1.45 -0.04 %	21-03-2025 00:00:00 Friday	3633.25 3631.8	3713.4	3613.9	21293
99	29.4 0.82 %	20-03-2025 00:00:00 Thursday	3567.5 3596.9	3633.5	3556	17079
100	-49.2 -1.37 %	19-03-2025 00:00:00 Wednesday	3585 3535.8	3585.9	3515	24471
101	64.75 1.85 %	18-03-2025 00:00:00 Tuesday	3500 3564.75	3573.1	3500	9743
102	-22.75 -0.65 %	17-03-2025 00:00:00 Monday	3515 3492.25	3545.9	3455.3	26165
103	-112.3 -3.08 %	13-03-2025 00:00:00 Thursday	3643.45 3531.15	3643.45	3525	5953
104	-46.8 -1.28 %	12-03-2025 00:00:00 Wednesday	3656 3609.2	3664	3597.5	10647
105	72.3 2.02 %	11-03-2025 00:00:00 Tuesday	3579.75 3652.05	3662.2	3554.05	6596
106	-107.05 -2.9 %	10-03-2025 00:00:00 Monday	3688.8 3581.75	3688.8	3575.1	10847
107	-36.4 -0.99 %	07-03-2025 00:00:00 Friday	3687.95 3651.55	3731	3630	24573
108	11 0.3 %	06-03-2025 00:00:00 Thursday	3639.95 3650.95	3658.5	3583.95	10395
109	72.25 2.05 %	05-03-2025 00:00:00 Wednesday	3515.95 3588.2	3609	3514	30958
110	-113.35 -3.12 %	04-03-2025 00:00:00 Tuesday	3629.3 3515.95	3630	3495.15	21866
111	-32.85 -0.9 %	03-03-2025 00:00:00 Monday	3662.15 3629.3	3711.1	3616.9	28109
112	-38.2 -1.03 %	28-02-2025 00:00:00 Friday	3725.1 3686.9	3750	3663	43293
113	-42.1 -1.11 %	27-02-2025 00:00:00 Thursday	3801.2 3759.1	3818.45	3727.8	10140
114	-58.2 -1.5 %	25-02-2025 00:00:00 Tuesday	3884.35 3826.15	3885.1	3816	10498
115	52.5 1.37 %	24-02-2025 00:00:00 Monday	3832.6 3885.1	3891.75	3800	11904
116	-56.35 -1.44 %	21-02-2025 00:00:00 Friday	3909.85 3853.5	3917.9	3829.3	12819
117	13.5 0.35 %	20-02-2025 00:00:00 Thursday	3896.5 3910	3938	3856.95	11462
118	32.15 0.84 %	19-02-2025 00:00:00 Wednesday	3848.15 3880.3	3898	3815.5	14449
119	-42.8 -1.1 %	18-02-2025 00:00:00 Tuesday	3885.05 3842.25	3887.9	3811	15662
120	18.6 0.48 %	17-02-2025 00:00:00 Monday	3857.95 3876.55	3884.05	3758.85	14257
121	-134.75 -3.37 %	14-02-2025 00:00:00 Friday	3993.95 3859.2	3993.95	3848.5	25508
122	-55.85 -1.39 %	13-02-2025 00:00:00 Thursday	4009.95 3954.1	4020	3942.7	32327
123	8.9 0.22 %	12-02-2025 00:00:00 Wednesday	4009.95 4018.85	4062.5	3955	17530
124	-114.7 -2.73 %	11-02-2025 00:00:00 Tuesday	4196.85 4082.15	4215.9	4067.5	30223
125	-123.15 -2.85 %	10-02-2025 00:00:00 Monday	4319.95 4196.8	4320	4171	27388
126	-60.7 -1.4 %	07-02-2025 00:00:00 Friday	4338.8 4278.1	4340	4215	39895
127	-69.3 -1.61 %	06-02-2025 00:00:00 Thursday	4299.85 4230.55	4332.95	4217.15	19171
128	26.05 0.61 %	05-02-2025 00:00:00 Wednesday	4249.95 4276	4290.55	4212.05	15926
129	-100.65 -2.32 %	04-02-2025 00:00:00 Tuesday	4337.9 4237.25	4345.95	4223.25	9579
130	-153.7 -3.46 %	03-02-2025 00:00:00 Monday	4439.8 4286.1	4439.8	4229.3	29130
131	48 1.1 %	01-02-2025 00:00:00 Saturday	4354.9 4402.9	4520.95	4232.05	58752
132	160.35 3.84 %	31-01-2025 00:00:00 Friday	4180.5 4340.85	4371.95	4177.8	87405
133	105.25 2.58 %	30-01-2025 00:00:00 Thursday	4075.05 4180.3	4189.9	4060.1	22960
134	37.5 0.93 %	29-01-2025 00:00:00 Wednesday	4036.9 4074.4	4113.45	4034.45	7044
135	-8.5 -0.21 %	28-01-2025 00:00:00 Tuesday	4031.55 4023.05	4062.95	4000.2	6735
136	-36.95 -0.91 %	27-01-2025 00:00:00 Monday	4051.75 4014.8	4074.1	4000.95	6791
137	-69.05 -1.68 %	24-01-2025 00:00:00 Friday	4119.8 4050.75	4124.4	4041.05	7820
138	45.7 1.13 %	23-01-2025 00:00:00 Thursday	4055 4100.7	4115	4025.05	10664
139	31.35 0.78 %	22-01-2025 00:00:00 Wednesday	4025.5 4056.85	4071	4024	5094
140	-66.1 -1.62 %	21-01-2025 00:00:00 Tuesday	4090 4023.9	4118	4014	12974
141	-27.1 -0.66 %	20-01-2025 00:00:00 Monday	4120 4092.9	4121.15	4047.1	4307
142	23.85 0.59 %	17-01-2025 00:00:00 Friday	4073 4096.85	4125	4050	4201
143	-95.5 -2.29 %	16-01-2025 00:00:00 Thursday	4169 4073.5	4175	4059	12296
144	-72.8 -1.74 %	15-01-2025 00:00:00 Wednesday	4184.7 4111.9	4184.7	4081.65	8983
145	55.65 1.37 %	14-01-2025 00:00:00 Tuesday	4050.05 4105.7	4131	4050.05	6321
146	-78.1 -1.89 %	13-01-2025 00:00:00 Monday	4121.65 4043.55	4121.65	3999	22455
147	-26.95 -0.65 %	10-01-2025 00:00:00 Friday	4149.45 4122.5	4162.5	4085.85	13689
148	-21.9 -0.53 %	09-01-2025 00:00:00 Thursday	4164.5 4142.6	4164.5	4114.35	4387
149	-80.6 -1.91 %	08-01-2025 00:00:00 Wednesday	4216.6 4136	4216.6	4100	17596
150	-26.1 -0.62 %	07-01-2025 00:00:00 Tuesday	4190.35 4164.25	4230.35	4157.35	7031
151	-55.35 -1.3 %	06-01-2025 00:00:00 Monday	4253.05 4197.7	4298.85	4190	7425
152	-27 -0.63 %	03-01-2025 00:00:00 Friday	4269.95 4242.95	4277.85	4159.9	41152
153	110.55 2.63 %	02-01-2025 00:00:00 Thursday	4200 4310.55	4322.4	4142.35	13886
154	8.3 0.2 %	01-01-2025 00:00:00 Wednesday	4175 4183.3	4195	4130	16672
155	-13.3 -0.32 %	31-12-2024 00:00:00 Tuesday	4174.8 4161.5	4216.7	4150	15006
156	-61.35 -1.44 %	30-12-2024 00:00:00 Monday	4249.5 4188.15	4279.15	4169.95	24073
157	-37.55 -0.88 %	27-12-2024 00:00:00 Friday	4277.05 4239.5	4347	4228.8	31728
158	17.35 0.41 %	26-12-2024 00:00:00 Thursday	4259 4276.35	4306.15	4258	9680
159	-13 -0.3 %	24-12-2024 00:00:00 Tuesday	4272.5 4259.5	4315.3	4253.5	5054
160	-91.8 -2.1 %	23-12-2024 00:00:00 Monday	4364.3 4272.5	4369.15	4259	8002
161	-60.55 -1.38 %	20-12-2024 00:00:00 Friday	4400.4 4339.85	4461.15	4331	13978
162	58.3 1.34 %	19-12-2024 00:00:00 Thursday	4349.05 4407.35	4455	4324.45	9305
163	-10.85 -0.25 %	18-12-2024 00:00:00 Wednesday	4400 4389.15	4429.2	4370.6	12766
164	-128.5 -2.83 %	17-12-2024 00:00:00 Tuesday	4539.25 4410.75	4557.25	4392	23828
165	-59.95 -1.3 %	16-12-2024 00:00:00 Monday	4599.2 4539.25	4599.2	4518	4657
166	15.9 0.35 %	13-12-2024 00:00:00 Friday	4557 4572.9	4583.45	4500.15	5478
167	-97.5 -2.1 %	12-12-2024 00:00:00 Thursday	4650.55 4553.05	4658.1	4542	10732
168	77.2 1.69 %	11-12-2024 00:00:00 Wednesday	4572.35 4649.55	4655	4572.35	21259
169	-11.3 -0.25 %	10-12-2024 00:00:00 Tuesday	4600 4588.7	4615	4562.6	10251
170	-33.3 -0.72 %	09-12-2024 00:00:00 Monday	4630.55 4597.25	4650	4590.45	15566
171	-19.5 -0.42 %	06-12-2024 00:00:00 Friday	4650 4630.5	4722.8	4615.95	17545
172	-37.45 -0.8 %	05-12-2024 00:00:00 Thursday	4685.1 4647.65	4685.1	4590	18807
173	-91 -1.93 %	04-12-2024 00:00:00 Wednesday	4724.95 4633.95	4725	4616	21988
174	-51.45 -1.08 %	03-12-2024 00:00:00 Tuesday	4748.85 4697.4	4783.9	4690.55	11610
175	3.9 0.08 %	02-12-2024 00:00:00 Monday	4744.95 4748.85	4776.3	4707.7	4115
176	-76.1 -1.57 %	29-11-2024 00:00:00 Friday	4834.75 4758.65	4834.75	4734	8948
177	-96.95 -1.99 %	28-11-2024 00:00:00 Thursday	4879.5 4782.55	4907.8	4769	15811
178	24.8 0.51 %	27-11-2024 00:00:00 Wednesday	4849.35 4874.15	4891.75	4811	12914
179	-24.4 -0.5 %	26-11-2024 00:00:00 Tuesday	4863.25 4838.85	4881.65	4801	9198
180	34.9 0.72 %	25-11-2024 00:00:00 Monday	4826 4860.9	4907	4813.8	10821
181	-3.55 -0.07 %	22-11-2024 00:00:00 Friday	4794.75 4791.2	4807.3	4742.95	10940
182	-41.3 -0.86 %	21-11-2024 00:00:00 Thursday	4810 4768.7	4819.45	4747.75	8326
183	0.55 0.01 %	19-11-2024 00:00:00 Tuesday	4774.95 4775.5	4852.2	4738.5	10329
184	-70.35 -1.47 %	18-11-2024 00:00:00 Monday	4801.05 4730.7	4840.4	4716.1	58414
185	87.3 1.93 %	14-11-2024 00:00:00 Thursday	4517 4604.3	4630.4	4467.4	22407
186	-178.1 -3.79 %	13-11-2024 00:00:00 Wednesday	4699.2 4521.1	4700	4492.3	14851
187	-59.85 -1.25 %	12-11-2024 00:00:00 Tuesday	4777.95 4718.1	4794.05	4700	4719
188	-3.85 -0.08 %	11-11-2024 00:00:00 Monday	4760 4756.15	4783.1	4717.3	5957
189	-57.3 -1.19 %	08-11-2024 00:00:00 Friday	4820.05 4762.75	4830	4737.55	6307
190	-85.45 -1.74 %	07-11-2024 00:00:00 Thursday	4900.1 4814.65	4910	4793	8646
191	20.15 0.41 %	06-11-2024 00:00:00 Wednesday	4872.35 4892.5	4921.15	4841.95	8945
192	-11.15 -0.23 %	05-11-2024 00:00:00 Tuesday	4829.55 4818.4	4877	4763	22470
193	-338.7 -6.58 %	04-11-2024 00:00:00 Monday	5144.95 4806.25	5144.95	4727.75	54936
194	-28.5 -0.56 %	01-11-2024 00:00:00 Friday	5048 5019.5	5048	5000	4970
195	35.55 0.72 %	31-10-2024 00:00:00 Thursday	4954.5 4990.05	5025	4923.95	19509
196	141.9 2.97 %	30-10-2024 00:00:00 Wednesday	4785.5 4927.4	4995.55	4750	17652
197	-149.05 -3.02 %	29-10-2024 00:00:00 Tuesday	4934.7 4785.65	4950.8	4747	19799
198	-62.6 -1.25 %	28-10-2024 00:00:00 Monday	4988.15 4925.55	5018.1	4894.9	13009
199	-142.5 -2.79 %	25-10-2024 00:00:00 Friday	5116.05 4973.55	5149.65	4875.05	27605
200	-59.4 -1.15 %	24-10-2024 00:00:00 Thursday	5174.45 5115.05	5205.65	5095.05	13299
201	-2.75 -0.05 %	23-10-2024 00:00:00 Wednesday	5155.95 5153.2	5279.75	5121.05	12981
202	-74.1 -1.41 %	22-10-2024 00:00:00 Tuesday	5250.05 5175.95	5271.45	5154.1	6825
203	-9.3 -0.18 %	21-10-2024 00:00:00 Monday	5249.95 5240.65	5252.9	5087	16128
204	-3.3 -0.06 %	18-10-2024 00:00:00 Friday	5218 5214.7	5286	5151	14432
205	-181.9 -3.37 %	17-10-2024 00:00:00 Thursday	5400 5218.1	5400	5101.1	44551
206	-109.55 -1.99 %	16-10-2024 00:00:00 Wednesday	5507 5397.45	5520	5386.8	18847
207	-67.95 -1.22 %	15-10-2024 00:00:00 Tuesday	5574.95 5507	5585	5465	4108
208	74.8 1.36 %	14-10-2024 00:00:00 Monday	5480.05 5554.85	5574.25	5480.05	14702
209	16.55 0.3 %	11-10-2024 00:00:00 Friday	5460 5476.55	5489.95	5440	8358
210	-130.95 -2.34 %	10-10-2024 00:00:00 Thursday	5589.55 5458.6	5595.6	5445.05	7129
211	3.65 0.07 %	09-10-2024 00:00:00 Wednesday	5549.95 5553.6	5589.55	5531.45	10274
212	566.8 11.42 %	08-10-2024 00:00:00 Tuesday	4962.5 5529.3	5544.05	4962.5	24746
213	-39.35 -0.71 %	07-10-2024 00:00:00 Monday	5541.05 5501.7	5605.8	5436.45	7718
214	-146.15 -2.58 %	04-10-2024 00:00:00 Friday	5660 5513.85	5660	5487	16756
215	-87.15 -1.52 %	03-10-2024 00:00:00 Thursday	5749.55 5662.4	5749.55	5622.2	22098
216	19.6 0.34 %	01-10-2024 00:00:00 Tuesday	5729.95 5749.55	5793.1	5665	20998
217	-200.55 -3.39 %	30-09-2024 00:00:00 Monday	5912 5711.45	5912	5691	47656
218	-131.7 -2.16 %	27-09-2024 00:00:00 Friday	6085.85 5954.15	6085.85	5937.55	17641
219	34.4 0.57 %	26-09-2024 00:00:00 Thursday	6014.95 6049.35	6065	5906.3	30988
220	-74.6 -1.21 %	25-09-2024 00:00:00 Wednesday	6162.2 6087.6	6166.55	6035	9870
221	-64 -1.03 %	24-09-2024 00:00:00 Tuesday	6190 6126	6245	6113.3	17718
222	117.5 1.93 %	23-09-2024 00:00:00 Monday	6072.9 6190.4	6210	6005.05	24767
223	-44.6 -0.74 %	20-09-2024 00:00:00 Friday	6058.4 6013.8	6090	5987.05	15067
224	-38 -0.63 %	19-09-2024 00:00:00 Thursday	6043.55 6005.55	6058.9	5983.25	18238
225	-27.75 -0.46 %	18-09-2024 00:00:00 Wednesday	5992.55 5964.8	6146.55	5928.6	56496
226	142.75 2.45 %	17-09-2024 00:00:00 Tuesday	5819.55 5962.3	5983.95	5767.05	63317
227	-19.35 -0.33 %	16-09-2024 00:00:00 Monday	5795 5775.65	5823	5725.25	15111
228	-10.4 -0.18 %	13-09-2024 00:00:00 Friday	5805.45 5795.05	5843.65	5770.95	13045
229	103.4 1.81 %	12-09-2024 00:00:00 Thursday	5700 5803.4	5818.4	5667.05	24835
230	-42.6 -0.75 %	11-09-2024 00:00:00 Wednesday	5700 5657.4	5705	5603.2	8109
231	-131.85 -2.27 %	10-09-2024 00:00:00 Tuesday	5800 5668.15	5864	5659.6	16524
232	-8.6 -0.15 %	09-09-2024 00:00:00 Monday	5749.95 5741.35	5770	5687.55	9064
233	9.4 0.16 %	06-09-2024 00:00:00 Friday	5732 5741.4	5769	5650	16276
234	35.65 0.63 %	05-09-2024 00:00:00 Thursday	5699.65 5735.3	5799	5650.1	13770
235	77.75 1.39 %	04-09-2024 00:00:00 Wednesday	5605 5682.75	5688.45	5604.95	22205
236	37.45 0.67 %	03-09-2024 00:00:00 Tuesday	5610 5647.45	5696.95	5550	19368
237	61.9 1.12 %	02-09-2024 00:00:00 Monday	5513.8 5575.7	5628.3	5513.8	27496
238	76.35 1.42 %	30-08-2024 00:00:00 Friday	5374.7 5451.05	5517.65	5374.7	51555
239	81.35 1.54 %	29-08-2024 00:00:00 Thursday	5290.05 5371.4	5385	5290.05	14283
240	-67.75 -1.26 %	28-08-2024 00:00:00 Wednesday	5379.4 5311.65	5379.4	5264.95	15716
241	-22 -0.41 %	27-08-2024 00:00:00 Tuesday	5379.85 5357.85	5391.9	5326.3	5001
242	-47.15 -0.87 %	26-08-2024 00:00:00 Monday	5390.45 5343.3	5423.75	5329	9427
243	76.4 1.44 %	23-08-2024 00:00:00 Friday	5310.9 5387.3	5445	5310.9	15625
244	30 0.57 %	22-08-2024 00:00:00 Thursday	5298.95 5328.95	5384.35	5266.1	51178
245	39.5 0.75 %	21-08-2024 00:00:00 Wednesday	5245 5284.5	5306.55	5216.5	16074
246	50 0.96 %	20-08-2024 00:00:00 Tuesday	5195 5245	5349.6	5194.35	24700
247	22.65 0.44 %	19-08-2024 00:00:00 Monday	5163.95 5186.6	5224.75	5111.6	11731
248	24.9 0.49 %	16-08-2024 00:00:00 Friday	5100.9 5125.8	5135	5020.25	27504
249	-186.15 -3.54 %	14-08-2024 00:00:00 Wednesday	5260.2 5074.05	5288	4992.6	67372
250	-109.55 -2.05 %	13-08-2024 00:00:00 Tuesday	5350 5240.45	5408.25	5208.5	27447
251	105.65 2.03 %	12-08-2024 00:00:00 Monday	5207.25 5312.9	5323.65	5184.25	6225
252	47.25 0.92 %	09-08-2024 00:00:00 Friday	5159.05 5206.3	5245.85	5159.05	53144
253	-82.05 -1.57 %	08-08-2024 00:00:00 Thursday	5240.7 5158.65	5245	5149.15	3759
254	1.1 0.02 %	07-08-2024 00:00:00 Wednesday	5239.95 5241.05	5310	5230	6805
255	-18.3 -0.35 %	06-08-2024 00:00:00 Tuesday	5184 5165.7	5249.95	5157.4	11044
256	-16.5 -0.32 %	05-08-2024 00:00:00 Monday	5199.95 5183.45	5226.85	5125.75	6039
257	-48.75 -0.92 %	02-08-2024 00:00:00 Friday	5321 5272.25	5373	5236.6	7773
258	-129.15 -2.35 %	01-08-2024 00:00:00 Thursday	5499 5369.85	5499	5324.35	19625
259	68.25 1.26 %	31-07-2024 00:00:00 Wednesday	5425.2 5493.45	5535	5405.2	10991
260	-16.65 -0.31 %	30-07-2024 00:00:00 Tuesday	5454 5437.35	5548	5420	14099
261	-51.9 -0.95 %	29-07-2024 00:00:00 Monday	5477.05 5425.15	5532.45	5395.5	6967
262	65.45 1.21 %	26-07-2024 00:00:00 Friday	5410 5475.45	5545	5396.1	90821
263	-4.05 -0.07 %	25-07-2024 00:00:00 Thursday	5408.3 5404.25	5449	5347.6	5177
264	-121.25 -2.19 %	24-07-2024 00:00:00 Wednesday	5529.55 5408.3	5529.55	5405	21511
265	11.65 0.21 %	23-07-2024 00:00:00 Tuesday	5499.95 5511.6	5658.55	5334.65	32770
266	26.2 0.48 %	22-07-2024 00:00:00 Monday	5437.85 5464.05	5491.5	5390.45	3956
267	-86.95 -1.58 %	19-07-2024 00:00:00 Friday	5510.75 5423.8	5511.75	5370.5	8993
268	-67.4 -1.21 %	18-07-2024 00:00:00 Thursday	5572 5504.6	5572	5418	7235
269	-52.15 -0.93 %	16-07-2024 00:00:00 Tuesday	5625 5572.85	5656	5564.5	18598
270	-0.15 0 %	15-07-2024 00:00:00 Monday	5589.6 5589.45	5638	5533.75	11394
271	-11.35 -0.2 %	12-07-2024 00:00:00 Friday	5548.95 5537.6	5600	5511	4008
272	21.85 0.4 %	11-07-2024 00:00:00 Thursday	5500 5521.85	5551.75	5500	20997
273	-91.7 -1.64 %	10-07-2024 00:00:00 Wednesday	5599.15 5507.45	5650	5471.15	7374
274	33.6 0.6 %	09-07-2024 00:00:00 Tuesday	5553.95 5587.55	5600	5506.9	21725
275	-40.65 -0.73 %	08-07-2024 00:00:00 Monday	5540.05 5499.4	5626	5490	13851
276	32.35 0.58 %	05-07-2024 00:00:00 Friday	5530.75 5563.1	5595	5381.25	42526
277	-40.85 -0.73 %	04-07-2024 00:00:00 Thursday	5600 5559.15	5600	5532	11149
278	-8.8 -0.16 %	03-07-2024 00:00:00 Wednesday	5587.15 5578.35	5623.6	5555	4799
279	-134.5 -2.36 %	02-07-2024 00:00:00 Tuesday	5698.5 5564	5698.5	5502.5	17212
280	16 0.29 %	01-07-2024 00:00:00 Monday	5603 5619	5725	5583.8	71777
281	119.05 2.18 %	28-06-2024 00:00:00 Friday	5470.95 5590	5603.2	5454.6	18271
282	-13.8 -0.25 %	27-06-2024 00:00:00 Thursday	5500 5486.2	5506.4	5422	5333
283	-79.3 -1.43 %	26-06-2024 00:00:00 Wednesday	5530 5450.7	5530	5426.45	8706
284	-41.45 -0.75 %	25-06-2024 00:00:00 Tuesday	5555 5513.55	5577	5474	21821
285	80.25 1.47 %	24-06-2024 00:00:00 Monday	5445 5525.25	5533.7	5395.25	8089
286	-103.1 -1.86 %	21-06-2024 00:00:00 Friday	5555 5451.9	5612	5434.95	23838
287	-166.75 -2.94 %	20-06-2024 00:00:00 Thursday	5679.95 5513.2	5679.95	5496.35	10131
288	-124.6 -2.16 %	19-06-2024 00:00:00 Wednesday	5769 5644.4	5774.75	5627.75	14011
289	-45.7 -0.79 %	18-06-2024 00:00:00 Tuesday	5809.95 5764.25	5894.3	5737.65	13733
290	-25.75 -0.44 %	14-06-2024 00:00:00 Friday	5813.25 5787.5	5863.1	5762	43351
291	-30.65 -0.53 %	13-06-2024 00:00:00 Thursday	5829.45 5798.8	5837.2	5732.05	20201
292	-16 -0.28 %	12-06-2024 00:00:00 Wednesday	5800 5784	5859	5778	14020
293	51.7 0.9 %	11-06-2024 00:00:00 Tuesday	5720.45 5772.15	5846.75	5704.9	89703
294	76.25 1.35 %	10-06-2024 00:00:00 Monday	5629.75 5706	5786.4	5582.15	35178
295	-29.15 -0.52 %	07-06-2024 00:00:00 Friday	5599.15 5570	5636.35	5540	20849
296	-100.05 -1.78 %	06-06-2024 00:00:00 Thursday	5635.05 5535	5734.3	5474.7	42311
297	387.9 7.34 %	05-06-2024 00:00:00 Wednesday	5285.2 5673.1	5777.4	5285.2	112424
298	111.9 2.15 %	04-06-2024 00:00:00 Tuesday	5199.95 5311.85	5343.65	4916.2	33396
299	-40.25 -0.77 %	03-06-2024 00:00:00 Monday	5200.1 5159.85	5305.45	5153.35	78253
300	-65.65 -1.27 %	31-05-2024 00:00:00 Friday	5185.25 5119.6	5197.8	5003	26051
301	0.95 0.02 %	30-05-2024 00:00:00 Thursday	5141.5 5142.45	5186.65	5095.05	5115
302	-40.9 -0.79 %	29-05-2024 00:00:00 Wednesday	5177 5136.1	5200	5105.05	8872
303	122.65 2.43 %	28-05-2024 00:00:00 Tuesday	5056.05 5178.7	5225	5050	21467
304	-32.5 -0.63 %	27-05-2024 00:00:00 Monday	5120 5087.5	5134.3	5051.05	4360
305	-2.15 -0.04 %	24-05-2024 00:00:00 Friday	5100 5097.85	5196	5078.65	18002
306	114.65 2.29 %	23-05-2024 00:00:00 Thursday	5012.8 5127.45	5155.2	4964	27233
307	-62.2 -1.23 %	22-05-2024 00:00:00 Wednesday	5055.15 4992.95	5055.15	4968	8656
308	-53.7 -1.05 %	21-05-2024 00:00:00 Tuesday	5100 5046.3	5114.45	5030.9	5339
309	-14.7 -0.29 %	18-05-2024 00:00:00 Saturday	5108 5093.3	5115.5	5093.3	2839
310	-38.7 -0.75 %	17-05-2024 00:00:00 Friday	5129.8 5091.1	5167.7	5074.2	17078
311	97.85 1.94 %	16-05-2024 00:00:00 Thursday	5040 5137.85	5153.95	5040	10642
312	4.35 0.09 %	15-05-2024 00:00:00 Wednesday	5051 5055.35	5100.2	5021.85	10658
313	121.9 2.48 %	14-05-2024 00:00:00 Tuesday	4920 5041.9	5050	4904.7	49178
314	-27.95 -0.57 %	13-05-2024 00:00:00 Monday	4912.95 4885	4912.95	4732.2	17162
315	96.6 2.02 %	10-05-2024 00:00:00 Friday	4780 4876.6	4952.25	4778.5	78076
316	130.25 2.81 %	09-05-2024 00:00:00 Thursday	4631.9 4762.15	4919.85	4631.9	172662
317	121.6 2.7 %	08-05-2024 00:00:00 Wednesday	4502.75 4624.35	4661.25	4415	48722
318	-25.55 -0.57 %	07-05-2024 00:00:00 Tuesday	4512 4486.45	4532.2	4434.2	6880
319	-70 -1.53 %	06-05-2024 00:00:00 Monday	4575 4505	4579.95	4467.3	5804
320	-5.6 -0.12 %	03-05-2024 00:00:00 Friday	4552.5 4546.9	4575.95	4516.85	13488
321	-48.15 -1.04 %	02-05-2024 00:00:00 Thursday	4617.1 4568.95	4619.4	4554	13492
322	82.6 1.85 %	30-04-2024 00:00:00 Tuesday	4460.45 4543.05	4587.4	4460.45	37286
323	-47.75 -1.06 %	29-04-2024 00:00:00 Monday	4506.15 4458.4	4525	4445.85	42743
324	-12.8 -0.28 %	26-04-2024 00:00:00 Friday	4500.55 4487.75	4538.7	4468	8324
325	100 2.27 %	25-04-2024 00:00:00 Thursday	4400 4500	4510	4370	52223
326	19.15 0.44 %	24-04-2024 00:00:00 Wednesday	4368.85 4388	4404.7	4338	7041
327	4.3 0.1 %	23-04-2024 00:00:00 Tuesday	4340 4344.3	4368	4290	4644
328	91.85 2.17 %	22-04-2024 00:00:00 Monday	4230.4 4322.25	4334.7	4208	19554
329	-13.5 -0.32 %	19-04-2024 00:00:00 Friday	4225.55 4212.05	4240.05	4170.55	15662
330	-99.85 -2.29 %	18-04-2024 00:00:00 Thursday	4369.25 4269.4	4398.95	4234	8471
331	-15.75 -0.36 %	16-04-2024 00:00:00 Tuesday	4335.05 4319.3	4447	4290	9586
332	57.95 1.34 %	15-04-2024 00:00:00 Monday	4321.05 4379	4437	4321.05	31325
333	-59.15 -1.31 %	12-04-2024 00:00:00 Friday	4501.5 4442.35	4523.8	4432.2	11196
334	-71.55 -1.57 %	10-04-2024 00:00:00 Wednesday	4563.85 4492.3	4563.85	4477.7	25532
335	-93.9 -2.03 %	09-04-2024 00:00:00 Tuesday	4618.1 4524.2	4673.15	4505	63349
336	12.2 0.27 %	08-04-2024 00:00:00 Monday	4579.95 4592.15	4606.2	4527	13389
337	29 0.64 %	05-04-2024 00:00:00 Friday	4499.65 4528.65	4565.55	4469.5	8145
338	-36.95 -0.81 %	04-04-2024 00:00:00 Thursday	4563.35 4526.4	4588.35	4465	16916
339	-12.25 -0.27 %	03-04-2024 00:00:00 Wednesday	4575.55 4563.3	4604.45	4528	16275
340	-70.6 -1.52 %	02-04-2024 00:00:00 Tuesday	4631.85 4561.25	4682	4525	166560
341	-43.05 -0.91 %	01-04-2024 00:00:00 Monday	4740 4696.95	4776	4664.9	12620
342	67.65 1.45 %	28-03-2024 00:00:00 Thursday	4649.55 4717.2	4752	4585.15	16346
343	-154.25 -3.26 %	27-03-2024 00:00:00 Wednesday	4724.85 4570.6	4724.85	4557.8	11643
344	-20.5 -0.44 %	26-03-2024 00:00:00 Tuesday	4692.5 4672	4728.45	4638.35	11999
345	152.9 3.37 %	22-03-2024 00:00:00 Friday	4539.9 4692.8	4734.55	4518	14151
346	-9.55 -0.21 %	21-03-2024 00:00:00 Thursday	4549.45 4539.9	4549.45	4445.95	9168
347	-36.45 -0.8 %	20-03-2024 00:00:00 Wednesday	4546 4509.55	4585.25	4480.5	5384
348	-18 -0.4 %	19-03-2024 00:00:00 Tuesday	4550 4532	4598.7	4512.05	7363
349	-38.05 -0.83 %	18-03-2024 00:00:00 Monday	4583.05 4545	4583.05	4530.3	2568
350	-90.2 -1.93 %	15-03-2024 00:00:00 Friday	4673.55 4583.35	4676.45	4500.1	8822
351	464.35 11.03 %	14-03-2024 00:00:00 Thursday	4210 4674.35	4682.35	4210	14657
352	-95.85 -2.08 %	13-03-2024 00:00:00 Wednesday	4610.55 4514.7	4686.6	4477.65	6087
353	-59.2 -1.26 %	12-03-2024 00:00:00 Tuesday	4699.55 4640.35	4699.55	4633.95	6535
354	-14.7 -0.31 %	11-03-2024 00:00:00 Monday	4685.4 4670.7	4726.75	4609.55	11951
355	-19.95 -0.43 %	07-03-2024 00:00:00 Thursday	4659.95 4640	4704.65	4635	13654
356	55.35 1.21 %	06-03-2024 00:00:00 Wednesday	4587.6 4642.95	4648	4535.85	7613
357	-28 -0.61 %	05-03-2024 00:00:00 Tuesday	4610 4582	4645.4	4579.45	8126
358	17 0.37 %	04-03-2024 00:00:00 Monday	4583.4 4600.4	4629	4560.8	17701
359	0.8 0.02 %	02-03-2024 00:00:00 Saturday	4572.1 4572.9	4604.05	4558.7	887
360	54.4 1.22 %	01-03-2024 00:00:00 Friday	4450 4504.4	4522.05	4450	12482
361	46.5 1.06 %	29-02-2024 00:00:00 Thursday	4380 4426.5	4454.55	4355.6	15866
362	-101.7 -2.27 %	28-02-2024 00:00:00 Wednesday	4484.95 4383.25	4484.95	4350.2	9972
363	-85.8 -1.9 %	27-02-2024 00:00:00 Tuesday	4514.8 4429	4519.3	4410	18175
364	-27.5 -0.61 %	26-02-2024 00:00:00 Monday	4520.45 4492.95	4530.5	4470.85	6860
365	-15.9 -0.35 %	23-02-2024 00:00:00 Friday	4534.45 4518.55	4603.4	4490	22569
366	-39.1 -0.86 %	22-02-2024 00:00:00 Thursday	4534.3 4495.2	4577.2	4441.5	11716
367	-67.85 -1.48 %	21-02-2024 00:00:00 Wednesday	4599.95 4532.1	4618	4508	29056
368	-197.75 -4.07 %	20-02-2024 00:00:00 Tuesday	4858.9 4661.15	4864.35	4654.05	42920
369	-82.8 -1.68 %	19-02-2024 00:00:00 Monday	4939.85 4857.05	4941	4848.3	17158
370	64 1.32 %	16-02-2024 00:00:00 Friday	4831 4895	4917.15	4818.55	23554
371	-12.55 -0.26 %	15-02-2024 00:00:00 Thursday	4817.55 4805	4856.4	4790	8191
372	72.2 1.52 %	14-02-2024 00:00:00 Wednesday	4743.45 4815.65	4824.95	4668.05	9860
373	30.9 0.65 %	13-02-2024 00:00:00 Tuesday	4720.1 4751	4825.7	4708.05	32380
374	-290.9 -5.84 %	12-02-2024 00:00:00 Monday	4979.95 4689.05	4979.95	4630	29598
375	58.75 1.21 %	09-02-2024 00:00:00 Friday	4849.75 4908.5	4924.05	4793	18355
376	49.95 1.05 %	08-02-2024 00:00:00 Thursday	4750.05 4800	4823	4750.05	10542
377	-35.85 -0.74 %	07-02-2024 00:00:00 Wednesday	4829.85 4794	4829.85	4731.5	8536
378	-17 -0.35 %	06-02-2024 00:00:00 Tuesday	4799.85 4782.85	4799.85	4734.55	2929
379	1.8 0.04 %	05-02-2024 00:00:00 Monday	4737.6 4739.4	4776.4	4702.65	7960
380	116.9 2.54 %	02-02-2024 00:00:00 Friday	4599 4715.9	4768	4598.95	21872
381	-40.6 -0.88 %	01-02-2024 00:00:00 Thursday	4621.9 4581.3	4718.15	4574.1	11218
382	37 0.81 %	31-01-2024 00:00:00 Wednesday	4584.9 4621.9	4635.85	4523.05	8419
383	-33.9 -0.73 %	30-01-2024 00:00:00 Tuesday	4621.35 4587.45	4662.7	4581.8	12197
384	150.75 3.39 %	29-01-2024 00:00:00 Monday	4445.25 4596	4624.9	4429.15	22045
385	31.65 0.72 %	25-01-2024 00:00:00 Thursday	4417.15 4448.8	4478.35	4376.9	45521
386	10.25 0.23 %	24-01-2024 00:00:00 Wednesday	4439.75 4450	4450	4312.5	13104
387	30.35 0.69 %	23-01-2024 00:00:00 Tuesday	4409.85 4440.2	4561.8	4409.85	59841
388	5 0.11 %	20-01-2024 00:00:00 Saturday	4405 4410	4425	4386.85	4616
389	-24.8 -0.56 %	19-01-2024 00:00:00 Friday	4429.75 4404.95	4434.25	4373.7	14552
390	84.7 1.97 %	18-01-2024 00:00:00 Thursday	4300.7 4385.4	4410.85	4298.7	10838
391	31.4 0.72 %	17-01-2024 00:00:00 Wednesday	4339.95 4371.35	4424.2	4339.95	8492
392	48.4 1.12 %	16-01-2024 00:00:00 Tuesday	4340 4388.4	4450.8	4340	18507
393	19.1 0.44 %	15-01-2024 00:00:00 Monday	4351.25 4370.35	4412.4	4339	20787
394	30.8 0.71 %	12-01-2024 00:00:00 Friday	4353.35 4384.15	4394.95	4252	24679
395	144.95 3.46 %	11-01-2024 00:00:00 Thursday	4194.95 4339.9	4388.35	4171.5	65449
396	43.2 1.05 %	10-01-2024 00:00:00 Wednesday	4100 4143.2	4175	4086.85	21548
397	70 1.73 %	09-01-2024 00:00:00 Tuesday	4050 4120	4147	4032.05	35174
398	12.85 0.32 %	08-01-2024 00:00:00 Monday	4000.1 4012.95	4050.85	3993.15	9120
399	9.45 0.24 %	05-01-2024 00:00:00 Friday	3979.95 3989.4	4036.8	3952.5	38426
400	-51.75 -1.29 %	04-01-2024 00:00:00 Thursday	3998.05 3946.3	4004.55	3930.3	25973
401	-31.85 -0.79 %	03-01-2024 00:00:00 Wednesday	4027.85 3996	4058.6	3972	37231
402	-24.25 -0.59 %	02-01-2024 00:00:00 Tuesday	4119.9 4095.65	4119.9	4025.15	16067
403	-25.7 -0.62 %	01-01-2024 00:00:00 Monday	4140 4114.3	4182.1	4085.5	12797
404	-53.65 -1.28 %	29-12-2023 00:00:00 Friday	4194.85 4141.2	4194.85	4115	16646
405	112.1 2.76 %	28-12-2023 00:00:00 Thursday	4062 4174.1	4192.5	4057.9	50964
406	2.45 0.06 %	27-12-2023 00:00:00 Wednesday	4067 4069.45	4096	4020.4	14812
407	122.5 3.11 %	26-12-2023 00:00:00 Tuesday	3941.45 4063.95	4077	3939.6	89255
408	70.05 1.81 %	22-12-2023 00:00:00 Friday	3866.05 3936.1	3943	3853.55	20958
409	118.6 3.17 %	21-12-2023 00:00:00 Thursday	3736.8 3855.4	3867.75	3736.8	10532
410	-55.5 -1.43 %	20-12-2023 00:00:00 Wednesday	3867.8 3812.3	3904.85	3793	29244
411	-101.15 -2.57 %	19-12-2023 00:00:00 Tuesday	3929.95 3828.8	3929.95	3800.05	14430
412	-28 -0.71 %	18-12-2023 00:00:00 Monday	3918 3890	3948.8	3881.45	27181
413	-6.1 -0.16 %	15-12-2023 00:00:00 Friday	3900.1 3894	3937.5	3888.25	15454
414	6.9 0.18 %	14-12-2023 00:00:00 Thursday	3874.05 3880.95	3903.9	3838.4	123436
415	125.2 3.35 %	13-12-2023 00:00:00 Wednesday	3736.35 3861.55	3869.75	3736.35	30487
416	19.2 0.52 %	12-12-2023 00:00:00 Tuesday	3724.15 3743.35	3792	3717.95	16810
417	-10.45 -0.28 %	11-12-2023 00:00:00 Monday	3717 3706.55	3726.2	3684	32713
418	-62 -1.64 %	08-12-2023 00:00:00 Friday	3778.7 3716.7	3803.9	3695	20063
419	-15.05 -0.4 %	07-12-2023 00:00:00 Thursday	3789.95 3774.9	3809	3761.85	35450
420	-37.15 -0.98 %	06-12-2023 00:00:00 Wednesday	3798.95 3761.8	3825	3730.6	33292
421	16 0.42 %	05-12-2023 00:00:00 Tuesday	3801 3817	3827.05	3779.6	55290
422	-65.8 -1.7 %	04-12-2023 00:00:00 Monday	3861.55 3795.75	3889.05	3785	23076
423	-101.45 -2.63 %	01-12-2023 00:00:00 Friday	3860 3758.55	3867.2	3740	40973
424	44 1.17 %	30-11-2023 00:00:00 Thursday	3776.7 3820.7	3882.05	3776.7	106920
425	115.75 3.19 %	29-11-2023 00:00:00 Wednesday	3630 3745.75	3788.4	3625.05	49158
426	72.5 2.04 %	28-11-2023 00:00:00 Tuesday	3550 3622.5	3627.5	3550	17350
427	-28.05 -0.78 %	24-11-2023 00:00:00 Friday	3574.95 3546.9	3580	3532.25	18691
428	154.7 4.53 %	23-11-2023 00:00:00 Thursday	3414.05 3568.75	3575	3414.05	48808
429	33.1 0.98 %	22-11-2023 00:00:00 Wednesday	3380.05 3413.15	3428.05	3369.15	153087
430	28.65 0.86 %	21-11-2023 00:00:00 Tuesday	3350.05 3378.7	3394	3328.85	37383
431	-14.9 -0.44 %	20-11-2023 00:00:00 Monday	3350 3335.1	3367.9	3315	95004
432	37.2 1.13 %	17-11-2023 00:00:00 Friday	3297.9 3335.1	3367	3280.15	51167
433	112.1 3.54 %	16-11-2023 00:00:00 Thursday	3168.05 3280.15	3299.75	3168.05	18892
434	37.35 1.19 %	15-11-2023 00:00:00 Wednesday	3130.4 3167.75	3180	3130.4	89276
435	9.15 0.29 %	13-11-2023 00:00:00 Monday	3105 3114.15	3135.2	3105	15488
436	-37.9 -1.2 %	12-11-2023 00:00:00 Sunday	3148.95 3111.05	3148.95	3109.8	1289
437	-70.55 -2.22 %	10-11-2023 00:00:00 Friday	3179.9 3109.35	3179.95	3095.3	58854
438	94.15 3.06 %	09-11-2023 00:00:00 Thursday	3080.8 3174.95	3197.35	3080.8	15253
439	-51.95 -1.63 %	08-11-2023 00:00:00 Wednesday	3179.95 3128	3179.95	3128	37041
440	-66.95 -2.09 %	07-11-2023 00:00:00 Tuesday	3198.85 3131.9	3198.85	3123.45	6594
441	73.7 2.38 %	06-11-2023 00:00:00 Monday	3090.7 3164.4	3174.5	3090.7	23686
442	3.05 0.1 %	03-11-2023 00:00:00 Friday	3085 3088.05	3110	3073.3	14127
443	-90.95 -2.89 %	02-11-2023 00:00:00 Thursday	3149.95 3059	3149.95	3026	34014
444	-0.1 0 %	01-11-2023 00:00:00 Wednesday	3095.1 3095	3143.45	3076.8	20359
445	23.45 0.77 %	31-10-2023 00:00:00 Tuesday	3065.15 3088.6	3137.8	3065.15	4426
446	3.95 0.13 %	30-10-2023 00:00:00 Monday	3111.95 3115.9	3122.7	3055.5	6144
447	-17.5 -0.56 %	27-10-2023 00:00:00 Friday	3129.45 3111.95	3155.6	3104.8	5676
448	36.75 1.19 %	26-10-2023 00:00:00 Thursday	3082.75 3119.5	3122.25	3082.75	7673
449	-3 -0.1 %	25-10-2023 00:00:00 Wednesday	3140.05 3137.05	3175.55	3088.65	7230
450	-114.95 -3.53 %	23-10-2023 00:00:00 Monday	3254.95 3140	3254.95	3140	7262
451	-56.05 -1.72 %	20-10-2023 00:00:00 Friday	3264 3207.95	3264.55	3203.15	37106
452	121.35 3.86 %	19-10-2023 00:00:00 Thursday	3144 3265.35	3275	3141.6	98305
453	-27.75 -0.87 %	18-10-2023 00:00:00 Wednesday	3179.75 3152	3183	3147.75	5032
454	-20 -0.63 %	17-10-2023 00:00:00 Tuesday	3191.8 3171.8	3191.8	3167	54135
455	60.65 1.96 %	16-10-2023 00:00:00 Monday	3099.45 3160.1	3174	3099.45	34032
456	14 0.45 %	13-10-2023 00:00:00 Friday	3086 3100	3117.65	3080.55	6676
457	-24 -0.77 %	12-10-2023 00:00:00 Thursday	3110.05 3086.05	3132.9	3065.2	14201
458	122.45 4.11 %	11-10-2023 00:00:00 Wednesday	2978.05 3100.5	3111	2978.05	22329
459	16.15 0.55 %	10-10-2023 00:00:00 Tuesday	2960 2976.15	3001.8	2960	6127
460	-74.95 -2.47 %	09-10-2023 00:00:00 Monday	3034.95 2960	3048.9	2925	23232
461	20 0.66 %	06-10-2023 00:00:00 Friday	3015.75 3035.75	3044.65	3015.75	3407
462	-29.9 -0.98 %	05-10-2023 00:00:00 Thursday	3045.6 3015.7	3046.45	2993.25	9438
463	-24.8 -0.82 %	04-10-2023 00:00:00 Wednesday	3015 2990.2	3020.35	2977.1	5352
464	-54.9 -1.79 %	03-10-2023 00:00:00 Tuesday	3069.95 3015.05	3069.95	2991.65	8785
465	67 2.24 %	29-09-2023 00:00:00 Friday	2989.95 3056.95	3069.95	2971.25	16385
466	-28.75 -0.96 %	28-09-2023 00:00:00 Thursday	3001 2972.25	3015.95	2962.7	8071
467	-24.15 -0.8 %	27-09-2023 00:00:00 Wednesday	3034.1 3009.95	3034.1	3000	9424
468	34.65 1.16 %	26-09-2023 00:00:00 Tuesday	2999.95 3034.6	3038.3	2970.4	5770
469	-46.75 -1.55 %	25-09-2023 00:00:00 Monday	3021.7 2974.95	3021.7	2969	6214
470	19.55 0.65 %	22-09-2023 00:00:00 Friday	3002.2 3021.75	3039	2990.6	7691
471	-55.1 -1.8 %	21-09-2023 00:00:00 Thursday	3056.7 3001.6	3060.55	2990.05	7143
472	-69 -2.22 %	20-09-2023 00:00:00 Wednesday	3113.7 3044.7	3132.95	3044.7	7492
473	10.05 0.32 %	18-09-2023 00:00:00 Monday	3094.95 3105	3127.35	3040	16351
474	58.7 1.95 %	15-09-2023 00:00:00 Friday	3005.05 3063.75	3100	3005.05	37877
475	-37.1 -1.22 %	14-09-2023 00:00:00 Thursday	3033.65 2996.55	3033.65	2977	4235
476	-22.95 -0.76 %	13-09-2023 00:00:00 Wednesday	3015.05 2992.1	3035.35	2987.5	11666
477	-49.9 -1.63 %	12-09-2023 00:00:00 Tuesday	3065.05 3015.15	3065.1	3010.55	11698
478	26.8 0.89 %	11-09-2023 00:00:00 Monday	3009.05 3035.85	3056	3009.05	9959
479	51.4 1.74 %	08-09-2023 00:00:00 Friday	2957.15 3008.55	3026.05	2957.15	8274
480	26.2 0.89 %	07-09-2023 00:00:00 Thursday	2939 2965.2	2967.85	2935.6	5414
481	-11.15 -0.38 %	06-09-2023 00:00:00 Wednesday	2950.05 2938.9	2954	2917.35	4390
482	-32.95 -1.11 %	05-09-2023 00:00:00 Tuesday	2971.95 2939	2971.95	2929	12520
483	4.9 0.17 %	04-09-2023 00:00:00 Monday	2942.45 2947.35	2965.15	2922.1	10895
484	17.95 0.62 %	01-09-2023 00:00:00 Friday	2915.05 2933	2945.15	2907.85	5623
485	-41.85 -1.42 %	31-08-2023 00:00:00 Thursday	2955.05 2913.2	2963.3	2891	12395
486	-37.45 -1.25 %	30-08-2023 00:00:00 Wednesday	2992.05 2954.6	3001.9	2947.55	5977
487	24.5 0.83 %	29-08-2023 00:00:00 Tuesday	2963.95 2988.45	2992.75	2935.9	7936
488	13.8 0.47 %	28-08-2023 00:00:00 Monday	2929.9 2943.7	2951.25	2913.1	6746
489	4.2 0.14 %	25-08-2023 00:00:00 Friday	2904.5 2908.7	2942	2889.4	34158
490	-25 -0.85 %	24-08-2023 00:00:00 Thursday	2955.8 2930.8	2970	2922.8	5485
491	-7 -0.24 %	23-08-2023 00:00:00 Wednesday	2956.8 2949.8	2975.7	2934.45	5229
492	22.9 0.78 %	22-08-2023 00:00:00 Tuesday	2933.85 2956.75	2964.2	2920.95	7914
493	1.65 0.06 %	21-08-2023 00:00:00 Monday	2927.6 2929.25	2943.7	2915	11509
494	-56.4 -1.89 %	18-08-2023 00:00:00 Friday	2982.05 2925.65	2982.05	2920	23183
495	-22 -0.73 %	17-08-2023 00:00:00 Thursday	3004 2982	3004	2961.5	6477
496	-22.35 -0.74 %	16-08-2023 00:00:00 Wednesday	3001.3 2978.95	3013.6	2956.15	9242
497	-5.7 -0.19 %	14-08-2023 00:00:00 Monday	3007 3001.3	3022.8	2955	11788
498	-60.3 -1.97 %	11-08-2023 00:00:00 Friday	3053.95 2993.65	3069.05	2981	18807
499	-1.3 -0.04 %	10-08-2023 00:00:00 Thursday	3035.3 3034	3062.1	3012.9	10424
500	-26 -0.84 %	09-08-2023 00:00:00 Wednesday	3080 3054	3080	3004	24710
501	55.3 1.84 %	08-08-2023 00:00:00 Tuesday	3009 3064.3	3088	2987.3	62980
502	3.35 0.11 %	07-08-2023 00:00:00 Monday	2948.4 2951.75	2963.45	2930.9	10280
503	-12.4 -0.42 %	04-08-2023 00:00:00 Friday	2958.3 2945.9	2982.2	2924	17741
504	-8.5 -0.29 %	03-08-2023 00:00:00 Thursday	2965.05 2956.55	3021.55	2933.5	135674
505	-56.1 -1.84 %	02-08-2023 00:00:00 Wednesday	3051 2994.9	3073.05	2971.35	117790
506	-112.05 -3.49 %	01-08-2023 00:00:00 Tuesday	3210.05 3098	3242.85	3032.75	76856
507	24.95 0.78 %	31-07-2023 00:00:00 Monday	3185.05 3210	3230.6	3172.5	24534
508	13.05 0.41 %	28-07-2023 00:00:00 Friday	3156.95 3170	3175	3130.4	18914
509	32.05 1.03 %	27-07-2023 00:00:00 Thursday	3124.95 3157	3158	3105.7	19001
510	-0.1 0 %	26-07-2023 00:00:00 Wednesday	3140 3139.9	3189.4	3127.1	23651
511	-21.05 -0.67 %	25-07-2023 00:00:00 Tuesday	3162.05 3141	3176.95	3129.05	27641
512	18.9 0.61 %	24-07-2023 00:00:00 Monday	3120.05 3138.95	3154.55	3091	16598
513	24.3 0.79 %	21-07-2023 00:00:00 Friday	3084 3108.3	3123	3050.5	28482
514	-5.95 -0.19 %	20-07-2023 00:00:00 Thursday	3090 3084.05	3096.25	3051.5	21834
515	-26.3 -0.84 %	19-07-2023 00:00:00 Wednesday	3118.3 3092	3141.25	3084.85	7425
516	26.1 0.84 %	18-07-2023 00:00:00 Tuesday	3090 3116.1	3120.1	3086.45	13773
517	-42.05 -1.34 %	17-07-2023 00:00:00 Monday	3137.05 3095	3153.8	3069	16609
518	52.6 1.71 %	14-07-2023 00:00:00 Friday	3075.95 3128.55	3141.9	3075.95	18827
519	-19.95 -0.64 %	13-07-2023 00:00:00 Thursday	3099.95 3080	3130	3057.15	11627
520	-17.45 -0.56 %	12-07-2023 00:00:00 Wednesday	3089.8 3072.35	3111.45	3058.25	19443
521	18.95 0.62 %	11-07-2023 00:00:00 Tuesday	3081.05 3100	3126.5	3081.05	23517
522	-32.1 -1.02 %	10-07-2023 00:00:00 Monday	3160 3127.9	3183.55	3087.2	13749
523	-14.6 -0.46 %	07-07-2023 00:00:00 Friday	3168.95 3154.35	3171.15	3125.45	15990
524	13.05 0.41 %	06-07-2023 00:00:00 Thursday	3151.95 3165	3206.15	3120.75	30015
525	111 3.64 %	05-07-2023 00:00:00 Wednesday	3049 3160	3171	3031	70767
526	104.1 3.56 %	04-07-2023 00:00:00 Tuesday	2924.45 3028.55	3039	2924.45	110328
527	11.7 0.41 %	03-07-2023 00:00:00 Monday	2887.85 2899.55	2911	2863.9	15439
528	78.35 2.77 %	30-06-2023 00:00:00 Friday	2831.05 2909.4	2919.35	2831.05	40284
529	-21.8 -0.76 %	28-06-2023 00:00:00 Wednesday	2850.55 2828.75	2854	2796	11265
530	-3.65 -0.13 %	27-06-2023 00:00:00 Tuesday	2846.9 2843.25	2866.2	2828.35	9162
531	79.85 2.88 %	26-06-2023 00:00:00 Monday	2770.65 2850.5	2858	2770.65	17133
532	-40.5 -1.44 %	23-06-2023 00:00:00 Friday	2820.05 2779.55	2831.4	2768.55	79153
533	-1.3 -0.05 %	22-06-2023 00:00:00 Thursday	2825 2823.7	2861.85	2817.95	9193
534	13.6 0.48 %	21-06-2023 00:00:00 Wednesday	2809.75 2823.35	2829.6	2800.4	6769
535	19.2 0.69 %	20-06-2023 00:00:00 Tuesday	2780.9 2800.1	2806.7	2746	15049
536	-42.55 -1.51 %	19-06-2023 00:00:00 Monday	2825 2782.45	2826.95	2777.95	16037
537	-4.8 -0.17 %	16-06-2023 00:00:00 Friday	2836.05 2831.25	2844.7	2806.5	21241
538	-88.35 -3.01 %	15-06-2023 00:00:00 Thursday	2931.05 2842.7	2960.9	2810.3	30515
539	-22.3 -0.76 %	14-06-2023 00:00:00 Wednesday	2952.5 2930.2	2967.3	2924.9	11905
540	26.55 0.91 %	13-06-2023 00:00:00 Tuesday	2925.95 2952.5	2957	2905	20357
541	23.8 0.82 %	12-06-2023 00:00:00 Monday	2905 2928.8	2935.8	2878.35	23155
542	-70.75 -2.38 %	09-06-2023 00:00:00 Friday	2970.05 2899.3	3024	2888.05	40992
543	-32.25 -1.08 %	08-06-2023 00:00:00 Thursday	2997.9 2965.65	3025.5	2950	30410
544	46.35 1.59 %	07-06-2023 00:00:00 Wednesday	2911 2957.35	2977.85	2906.5	25471
545	36.55 1.27 %	06-06-2023 00:00:00 Tuesday	2867 2903.55	2910.65	2860.1	10063
546	-40.15 -1.38 %	05-06-2023 00:00:00 Monday	2909.2 2869.05	2920	2865.2	11172
547	64.9 2.3 %	02-06-2023 00:00:00 Friday	2827.05 2891.95	2911.65	2827.05	80000
548	60.9 2.22 %	01-06-2023 00:00:00 Thursday	2740.05 2800.95	2812.65	2740.05	28722
549	-10.6 -0.38 %	31-05-2023 00:00:00 Wednesday	2773.7 2763.1	2786.4	2738.05	14326
550	9.4 0.34 %	30-05-2023 00:00:00 Tuesday	2770.1 2779.5	2794.95	2761.2	6333
551	25.75 0.94 %	29-05-2023 00:00:00 Monday	2751.05 2776.8	2794.9	2736.25	20440
552	21.65 0.79 %	26-05-2023 00:00:00 Friday	2724.05 2745.7	2748.8	2714.7	6022
553	17.95 0.66 %	25-05-2023 00:00:00 Thursday	2714.05 2732	2759.35	2710.8	11999
554	35.35 1.31 %	24-05-2023 00:00:00 Wednesday	2704.05 2739.4	2745	2704.05	7892
555	26.2 0.98 %	23-05-2023 00:00:00 Tuesday	2684.1 2710.3	2718.25	2674	5077
556	-11.2 -0.41 %	22-05-2023 00:00:00 Monday	2703.25 2692.05	2721.5	2683.35	4678
557	-46.7 -1.7 %	19-05-2023 00:00:00 Friday	2749.95 2703.25	2749.95	2668.65	9514
558	1.1 0.04 %	18-05-2023 00:00:00 Thursday	2733 2734.1	2758.2	2725.4	163018
559	45.85 1.71 %	17-05-2023 00:00:00 Wednesday	2678.35 2724.2	2765.4	2678.35	27016
560	3.05 0.11 %	16-05-2023 00:00:00 Tuesday	2682.75 2685.8	2718	2680	44084
561	83.4 3.19 %	15-05-2023 00:00:00 Monday	2611.05 2694.45	2719	2611.05	22783
562	29.6 1.15 %	12-05-2023 00:00:00 Friday	2576.05 2605.65	2614.35	2576.05	6990
563	-20.25 -0.78 %	11-05-2023 00:00:00 Thursday	2604.95 2584.7	2604.95	2575.85	11942
564	-6.65 -0.26 %	10-05-2023 00:00:00 Wednesday	2595 2588.35	2603.85	2572.15	13501
565	14.85 0.58 %	09-05-2023 00:00:00 Tuesday	2576.9 2591.75	2604	2574.45	22620
566	11.9 0.46 %	08-05-2023 00:00:00 Monday	2565 2576.9	2591.75	2565	19740
567	3.05 0.12 %	05-05-2023 00:00:00 Friday	2542 2545.05	2561.15	2510	40647
568	24 0.96 %	04-05-2023 00:00:00 Thursday	2490.05 2514.05	2532.25	2490.05	26166
569	3.35 0.13 %	03-05-2023 00:00:00 Wednesday	2499.9 2503.25	2518	2479.55	94972
570	-49.75 -1.95 %	02-05-2023 00:00:00 Tuesday	2545 2495.25	2545	2470.6	64599
571	55.2 2.21 %	28-04-2023 00:00:00 Friday	2500.05 2555.25	2566	2500.05	22155
572	0.5 0.02 %	27-04-2023 00:00:00 Thursday	2508.95 2509.45	2526	2496.45	21307
573	2.25 0.09 %	26-04-2023 00:00:00 Wednesday	2504.1 2506.35	2520	2493.75	10372
574	-21 -0.83 %	25-04-2023 00:00:00 Tuesday	2519.7 2498.7	2533.55	2493.65	8884
575	55.4 2.27 %	24-04-2023 00:00:00 Monday	2445.05 2500.45	2523.45	2445.05	23387
576	19.45 0.8 %	21-04-2023 00:00:00 Friday	2440 2459.45	2475.3	2440	8900
577	1.3 0.05 %	20-04-2023 00:00:00 Thursday	2446.7 2448	2461.85	2434	6758
578	10.45 0.43 %	19-04-2023 00:00:00 Wednesday	2435.05 2445.5	2451.25	2425	5492
579	-26.4 -1.07 %	18-04-2023 00:00:00 Tuesday	2465.85 2439.45	2485	2428	3939
580	40.25 1.66 %	17-04-2023 00:00:00 Monday	2425.2 2465.45	2469	2420	11477
581	-34.4 -1.39 %	13-04-2023 00:00:00 Thursday	2481.95 2447.55	2481.95	2438.6	5071
582	7.85 0.32 %	12-04-2023 00:00:00 Wednesday	2468.7 2476.55	2486.05	2450	11586
583	3.7 0.15 %	11-04-2023 00:00:00 Tuesday	2465 2468.7	2478.7	2448.7	7332
584	32.55 1.34 %	10-04-2023 00:00:00 Monday	2427.15 2459.7	2464.75	2417	11963
585	4.8 0.2 %	06-04-2023 00:00:00 Thursday	2423 2427.8	2436.8	2411.4	7629
586	-2.15 -0.09 %	05-04-2023 00:00:00 Wednesday	2434.05 2431.9	2440.8	2419.4	9923
587	32.6 1.36 %	03-04-2023 00:00:00 Monday	2399.95 2432.55	2437.6	2373.5	15873
588	43.1 1.87 %	31-03-2023 00:00:00 Friday	2304.05 2347.15	2358.75	2304.05	11474
589	48.55 2.15 %	29-03-2023 00:00:00 Wednesday	2254.8 2303.35	2315.45	2252.9	19530
590	-45.75 -1.99 %	28-03-2023 00:00:00 Tuesday	2295.05 2249.3	2306.7	2246.75	14884
591	-5.8 -0.25 %	27-03-2023 00:00:00 Monday	2314.05 2308.25	2330.15	2296.55	11311
592	-49 -2.07 %	24-03-2023 00:00:00 Friday	2362.6 2313.6	2375.75	2304.9	5298
593	1.6 0.07 %	23-03-2023 00:00:00 Thursday	2360 2361.6	2384	2358.35	11361
594	3.95 0.17 %	22-03-2023 00:00:00 Wednesday	2350.15 2354.1	2369.4	2346.55	8815
595	10.75 0.46 %	21-03-2023 00:00:00 Tuesday	2339.4 2350.15	2355.9	2331.3	7286
596	-11.4 -0.49 %	20-03-2023 00:00:00 Monday	2350 2338.6	2356.45	2303.4	20070
597	-18.45 -0.78 %	17-03-2023 00:00:00 Friday	2374.05 2355.6	2374.05	2329.1	15535
598	4.85 0.2 %	16-03-2023 00:00:00 Thursday	2367 2371.85	2392.7	2364.55	12384
599	-36.85 -1.53 %	15-03-2023 00:00:00 Wednesday	2415.95 2379.1	2415.95	2372	7163
600	-21.1 -0.88 %	14-03-2023 00:00:00 Tuesday	2398 2376.9	2410	2368.85	122589
601	-72.85 -2.96 %	13-03-2023 00:00:00 Monday	2459.95 2387.1	2459.95	2380	7430
602	32.1 1.33 %	10-03-2023 00:00:00 Friday	2407.1 2439.2	2442.65	2407.1	4219
603	-57.7 -2.31 %	09-03-2023 00:00:00 Thursday	2499.15 2441.45	2499.15	2439.8	4610
604	18.45 0.75 %	08-03-2023 00:00:00 Wednesday	2458.95 2477.4	2483	2441.55	6814
605	18.8 0.76 %	06-03-2023 00:00:00 Monday	2462.1 2480.9	2492.45	2462.1	4778
606	-14.3 -0.58 %	03-03-2023 00:00:00 Friday	2475 2460.7	2479.45	2457	4099
607	13.5 0.55 %	02-03-2023 00:00:00 Thursday	2449.7 2463.2	2483.3	2441.8	23312
608	30.7 1.28 %	01-03-2023 00:00:00 Wednesday	2402.05 2432.75	2443.65	2402.05	7691
609	-33.45 -1.36 %	28-02-2023 00:00:00 Tuesday	2453.45 2420	2470.85	2410.5	10809
610	-43.35 -1.75 %	27-02-2023 00:00:00 Monday	2482.05 2438.7	2485.5	2429.2	11019
611	-20.1 -0.8 %	24-02-2023 00:00:00 Friday	2505.85 2485.75	2505.9	2482.05	7985
612	-4.1 -0.16 %	23-02-2023 00:00:00 Thursday	2500 2495.9	2512	2482.4	8391
613	-14.85 -0.59 %	22-02-2023 00:00:00 Wednesday	2515 2500.15	2535	2494.8	3779
614	-27.45 -1.08 %	21-02-2023 00:00:00 Tuesday	2547.95 2520.5	2567.65	2516.2	4000
615	-3.05 -0.12 %	20-02-2023 00:00:00 Monday	2530.05 2527	2543	2514.95	6145
616	51.9 2.09 %	17-02-2023 00:00:00 Friday	2482.05 2533.95	2538.1	2482.05	18551
617	-19.8 -0.77 %	16-02-2023 00:00:00 Thursday	2577 2557.2	2614.9	2547	14005
618	46.2 1.83 %	15-02-2023 00:00:00 Wednesday	2526.05 2572.25	2575	2526.05	13575
619	-30.75 -1.19 %	14-02-2023 00:00:00 Tuesday	2574 2543.25	2576.7	2536.7	18232
620	-23.1 -0.89 %	13-02-2023 00:00:00 Monday	2584.7 2561.6	2601.9	2555.35	15476
621	25.2 0.98 %	10-02-2023 00:00:00 Friday	2559.45 2584.65	2589.45	2553.8	17151
622	-55.55 -2.12 %	09-02-2023 00:00:00 Thursday	2615 2559.45	2615	2550	19051
623	-59.35 -2.22 %	08-02-2023 00:00:00 Wednesday	2673 2613.65	2684.15	2592.2	48732
624	-3.4 -0.13 %	07-02-2023 00:00:00 Tuesday	2657.05 2653.65	2691.55	2615.85	12948
625	-5.45 -0.2 %	06-02-2023 00:00:00 Monday	2699.95 2694.5	2703.35	2650.4	8071
626	-48.35 -1.79 %	03-02-2023 00:00:00 Friday	2699.9 2651.55	2699.9	2622	9899
627	-53.05 -1.95 %	02-02-2023 00:00:00 Thursday	2714.95 2661.9	2714.95	2635	5936
628	-8.15 -0.3 %	01-02-2023 00:00:00 Wednesday	2735.05 2726.9	2822.5	2675.15	21294
629	53.9 1.99 %	31-01-2023 00:00:00 Tuesday	2710 2763.9	2771	2685	11056
630	-20.8 -0.76 %	30-01-2023 00:00:00 Monday	2725 2704.2	2764.1	2681.45	10818
631	-43.35 -1.56 %	27-01-2023 00:00:00 Friday	2780.95 2737.6	2810.5	2715.1	12473
632	11.65 0.42 %	25-01-2023 00:00:00 Wednesday	2773.35 2785	2792	2765.45	5378
633	-6.65 -0.24 %	24-01-2023 00:00:00 Tuesday	2780 2773.35	2787	2762.8	1957
634	39.45 1.44 %	23-01-2023 00:00:00 Monday	2733.5 2772.95	2810	2733.5	9877
635	21.8 0.8 %	20-01-2023 00:00:00 Friday	2725.05 2746.85	2763.9	2725.05	3291
636	17.4 0.63 %	19-01-2023 00:00:00 Thursday	2750.05 2767.45	2777.55	2750.05	3209
637	3.35 0.12 %	18-01-2023 00:00:00 Wednesday	2766.1 2769.45	2785.6	2747.15	3705
638	62.6 2.32 %	17-01-2023 00:00:00 Tuesday	2703.5 2766.1	2769	2703.5	6612
639	38.25 1.41 %	16-01-2023 00:00:00 Monday	2720.05 2758.3	2763.05	2709.35	8590
640	34.6 1.28 %	13-01-2023 00:00:00 Friday	2694.25 2728.85	2744.35	2640.4	3106
641	-3.9 -0.14 %	12-01-2023 00:00:00 Thursday	2696.85 2692.95	2700	2664	5714
642	-22.9 -0.84 %	11-01-2023 00:00:00 Wednesday	2715.45 2692.55	2717.15	2685	2408
643	-38.2 -1.39 %	10-01-2023 00:00:00 Tuesday	2748.7 2710.5	2753	2689.05	4246
644	20.7 0.76 %	09-01-2023 00:00:00 Monday	2731.1 2751.8	2769.65	2731.1	5089
645	-10.45 -0.38 %	06-01-2023 00:00:00 Friday	2755.05 2744.6	2772	2734	7772
646	67.1 2.49 %	05-01-2023 00:00:00 Thursday	2700.05 2767.15	2770	2700.05	4703
647	-2.6 -0.1 %	04-01-2023 00:00:00 Wednesday	2710.4 2707.8	2727.55	2700	2582
648	18.6 0.69 %	03-01-2023 00:00:00 Tuesday	2700 2718.6	2739	2700	6996
649	-30.85 -1.12 %	02-01-2023 00:00:00 Monday	2747.95 2717.1	2747.95	2710.25	3572
650	12.05 0.44 %	30-12-2022 00:00:00 Friday	2725 2737.05	2764	2725	7386
651	70 2.64 %	29-12-2022 00:00:00 Thursday	2655 2725	2747.4	2655	3484
652	-20.3 -0.75 %	28-12-2022 00:00:00 Wednesday	2714.95 2694.65	2726.5	2687.1	3662
653	10.25 0.38 %	27-12-2022 00:00:00 Tuesday	2690.05 2700.3	2718.8	2688.25	3127
654	-3.3 -0.12 %	26-12-2022 00:00:00 Monday	2687.95 2684.65	2696.95	2614.35	8444
655	-66.65 -2.46 %	23-12-2022 00:00:00 Friday	2705.05 2638.4	2718	2630	6390
656	-31.1 -1.13 %	22-12-2022 00:00:00 Thursday	2758 2726.9	2791.15	2717.9	81467
657	-41.3 -1.48 %	21-12-2022 00:00:00 Wednesday	2798.95 2757.65	2798.95	2740	5560
658	11.35 0.41 %	20-12-2022 00:00:00 Tuesday	2760.05 2771.4	2788.65	2745	2912
659	57.55 2.11 %	19-12-2022 00:00:00 Monday	2722.2 2779.75	2783.9	2712.35	5022
660	-52.95 -1.91 %	16-12-2022 00:00:00 Friday	2774.95 2722	2774.95	2718.25	3440
661	39.4 1.44 %	15-12-2022 00:00:00 Thursday	2731.05 2770.45	2783.3	2731.05	5342
662	-11 -0.4 %	14-12-2022 00:00:00 Wednesday	2758.05 2747.05	2781.55	2727.5	3113
663	-20.85 -0.75 %	13-12-2022 00:00:00 Tuesday	2780 2759.15	2815	2752	5771
664	33.55 1.23 %	12-12-2022 00:00:00 Monday	2737.05 2770.6	2774.25	2737	3294
665	-2.5 -0.09 %	09-12-2022 00:00:00 Friday	2753.05 2750.55	2779	2734.4	3429
666	7.5 0.27 %	08-12-2022 00:00:00 Thursday	2750 2757.5	2777.55	2745.1	6315
667	-38.35 -1.37 %	07-12-2022 00:00:00 Wednesday	2799 2760.65	2802.65	2751.05	7304
668	-4.7 -0.17 %	06-12-2022 00:00:00 Tuesday	2803.05 2798.35	2820	2778	8553
669	24.45 0.87 %	05-12-2022 00:00:00 Monday	2804.05 2828.5	2831.4	2785.85	12054
670	-58.6 -2.03 %	02-12-2022 00:00:00 Friday	2879.95 2821.35	2879.95	2814	7354
671	27.95 0.98 %	01-12-2022 00:00:00 Thursday	2841.9 2869.85	2883.2	2829.25	13897
672	23.7 0.84 %	30-11-2022 00:00:00 Wednesday	2828 2851.7	2859	2821.5	31796
673	55.55 2 %	29-11-2022 00:00:00 Tuesday	2775 2830.55	2838	2773	39361
674	73.05 2.69 %	28-11-2022 00:00:00 Monday	2711.05 2784.1	2804.35	2709.35	30364
675	45.7 1.72 %	25-11-2022 00:00:00 Friday	2661.4 2707.1	2715	2661.4	7939
676	13.65 0.51 %	24-11-2022 00:00:00 Thursday	2659 2672.65	2679.25	2645.7	6394
677	-7.75 -0.29 %	23-11-2022 00:00:00 Wednesday	2666 2658.25	2696.4	2650.15	91529
678	9.1 0.34 %	22-11-2022 00:00:00 Tuesday	2675.7 2684.8	2688.9	2671.6	4327
679	-34.3 -1.27 %	21-11-2022 00:00:00 Monday	2710 2675.7	2718.7	2670	5305
680	12.9 0.48 %	18-11-2022 00:00:00 Friday	2710.05 2722.95	2742.65	2704.6	4058
681	12.05 0.44 %	17-11-2022 00:00:00 Thursday	2731.05 2743.1	2765.8	2730.75	6871
682	28.95 1.07 %	16-11-2022 00:00:00 Wednesday	2710.05 2739	2754	2710.05	9573
683	29.9 1.11 %	15-11-2022 00:00:00 Tuesday	2700 2729.9	2753.7	2690.4	29698
684	-2.4 -0.09 %	14-11-2022 00:00:00 Monday	2687.75 2685.35	2706.2	2655.75	13786
685	-52.2 -1.92 %	11-11-2022 00:00:00 Friday	2721 2668.8	2730.7	2662	17964
686	84.25 3.2 %	10-11-2022 00:00:00 Thursday	2630.05 2714.3	2721	2627.25	32474
687	31.05 1.18 %	09-11-2022 00:00:00 Wednesday	2620.55 2651.6	2655.35	2620.55	8111
688	28.45 1.1 %	07-11-2022 00:00:00 Monday	2592.05 2620.5	2625	2589.3	7111
689	-36.8 -1.4 %	04-11-2022 00:00:00 Friday	2625 2588.2	2637.55	2573.45	17481
690	20.75 0.79 %	03-11-2022 00:00:00 Thursday	2625.4 2646.15	2668.5	2625.4	5798
691	0.1 0 %	02-11-2022 00:00:00 Wednesday	2642 2642.1	2656	2631.85	7273
692	-28.85 -1.07 %	01-11-2022 00:00:00 Tuesday	2699.05 2670.2	2699.05	2640.6	5095
693	-6.35 -0.24 %	31-10-2022 00:00:00 Monday	2683 2676.65	2694.45	2656.25	11498
694	33.95 1.3 %	28-10-2022 00:00:00 Friday	2615.25 2649.2	2673.15	2615.25	24645
695	21.85 0.84 %	27-10-2022 00:00:00 Thursday	2590 2611.85	2620	2578	14900
696	16.05 0.62 %	25-10-2022 00:00:00 Tuesday	2570.7 2586.75	2602.45	2566.1	99820
697	8.7 0.34 %	24-10-2022 00:00:00 Monday	2572 2580.7	2589.6	2572	964
698	26.7 1.05 %	21-10-2022 00:00:00 Friday	2543.05 2569.75	2575.35	2543.05	4515
699	38.95 1.54 %	20-10-2022 00:00:00 Thursday	2525.35 2564.3	2569.8	2502.6	15213
700	-19.8 -0.77 %	19-10-2022 00:00:00 Wednesday	2561.05 2541.25	2571.45	2535	3907
701	6.35 0.25 %	18-10-2022 00:00:00 Tuesday	2555 2561.35	2595.2	2536.5	14513
702	43.1 1.72 %	17-10-2022 00:00:00 Monday	2511.05 2554.15	2569	2511.05	152331
703	-34.7 -1.35 %	14-10-2022 00:00:00 Friday	2569 2534.3	2584.7	2528.9	18044
704	-2.6 -0.1 %	13-10-2022 00:00:00 Thursday	2549.8 2547.2	2573.05	2533.5	4958
705	9.75 0.38 %	12-10-2022 00:00:00 Wednesday	2540.05 2549.8	2564.8	2518	12782
706	-21.3 -0.83 %	11-10-2022 00:00:00 Tuesday	2570 2548.7	2576.65	2535	163597
707	-31.3 -1.2 %	10-10-2022 00:00:00 Monday	2605 2573.7	2605	2533	19132
708	-57.25 -2.14 %	07-10-2022 00:00:00 Friday	2681 2623.75	2734.6	2611.25	32072
709	6.1 0.23 %	06-10-2022 00:00:00 Thursday	2640 2646.1	2662	2627.75	10901
710	57.15 2.23 %	04-10-2022 00:00:00 Tuesday	2567.05 2624.2	2630.8	2566	16068
711	-3.8 -0.15 %	03-10-2022 00:00:00 Monday	2530 2526.2	2573.95	2521	28034
712	-8.85 -0.35 %	30-09-2022 00:00:00 Friday	2558.95 2550.1	2591.2	2511	14308
713	-53.05 -2.05 %	29-09-2022 00:00:00 Thursday	2587.25 2534.2	2600	2525	17035
714	-23.05 -0.88 %	28-09-2022 00:00:00 Wednesday	2611.9 2588.85	2625.35	2575	22867
715	-81.2 -2.99 %	27-09-2022 00:00:00 Tuesday	2720 2638.8	2734.45	2629.75	22639
716	-24.15 -0.88 %	26-09-2022 00:00:00 Monday	2744 2719.85	2753.65	2670.6	30749
717	-32.4 -1.16 %	23-09-2022 00:00:00 Friday	2795.35 2762.95	2810.45	2742.05	12436
718	14.65 0.53 %	22-09-2022 00:00:00 Thursday	2761.05 2775.7	2798.05	2734.5	8292
719	-3.65 -0.13 %	21-09-2022 00:00:00 Wednesday	2780 2776.35	2806.65	2768.7	10825
720	60.75 2.24 %	20-09-2022 00:00:00 Tuesday	2710 2770.75	2823.45	2710	49507
721	-2.8 -0.1 %	19-09-2022 00:00:00 Monday	2709.5 2706.7	2725	2666.4	111346
722	-109.6 -3.92 %	16-09-2022 00:00:00 Friday	2794.45 2684.85	2804.5	2670	46848
723	-62.6 -2.19 %	15-09-2022 00:00:00 Thursday	2854 2791.4	2854	2768.15	24812
724	41.2 1.46 %	14-09-2022 00:00:00 Wednesday	2812.6 2853.8	2866	2812.6	15837
725	34.2 1.21 %	13-09-2022 00:00:00 Tuesday	2836 2870.2	2902.45	2835	21254
726	12.05 0.42 %	12-09-2022 00:00:00 Monday	2845 2857.05	2869	2839.95	13682
727	-22.55 -0.79 %	09-09-2022 00:00:00 Friday	2861 2838.45	2877.45	2833.35	14130
728	-10.3 -0.36 %	08-09-2022 00:00:00 Thursday	2867.95 2857.65	2873	2847	8832
729	22.15 0.78 %	07-09-2022 00:00:00 Wednesday	2832 2854.15	2875	2832	6258
730	35.1 1.24 %	06-09-2022 00:00:00 Tuesday	2831 2866.1	2870	2830.4	7532
731	2.8 0.1 %	05-09-2022 00:00:00 Monday	2839 2841.8	2847	2808	10440
732	-51.65 -1.8 %	02-09-2022 00:00:00 Friday	2876.65 2825	2889.15	2822	14085
733	40.45 1.43 %	01-09-2022 00:00:00 Thursday	2835 2875.45	2881.4	2794.8	29440
734	5.35 0.19 %	30-08-2022 00:00:00 Tuesday	2833.8 2839.15	2863.1	2831.95	15395
735	27.8 0.99 %	29-08-2022 00:00:00 Monday	2799 2826.8	2830.45	2763.35	9845
736	1.15 0.04 %	26-08-2022 00:00:00 Friday	2825.15 2826.3	2844.95	2817.25	23929
737	-34.85 -1.23 %	25-08-2022 00:00:00 Thursday	2834.95 2800.1	2834.95	2793	7185
738	14.9 0.53 %	24-08-2022 00:00:00 Wednesday	2790.4 2805.3	2823.1	2781.95	8516
739	21.9 0.79 %	23-08-2022 00:00:00 Tuesday	2780.55 2802.45	2809	2758	8915
740	-63.05 -2.22 %	22-08-2022 00:00:00 Monday	2840 2776.95	2840	2766.3	15483
741	-67.05 -2.31 %	19-08-2022 00:00:00 Friday	2904 2836.95	2936	2831.8	12596
742	-18.05 -0.62 %	18-08-2022 00:00:00 Thursday	2925 2906.95	2939.35	2903.65	45362
743	97.4 3.46 %	17-08-2022 00:00:00 Wednesday	2816.6 2914	2928	2810.85	39767
744	32.55 1.17 %	16-08-2022 00:00:00 Tuesday	2784.05 2816.6	2844.8	2783.7	22616
745	-19.1 -0.69 %	12-08-2022 00:00:00 Friday	2780 2760.9	2793.8	2752.1	15671
746	-14.7 -0.52 %	11-08-2022 00:00:00 Thursday	2800 2785.3	2818.4	2769.15	27316
747	9.25 0.33 %	10-08-2022 00:00:00 Wednesday	2767 2776.25	2781.15	2734.15	14392
748	-32.3 -1.17 %	08-08-2022 00:00:00 Monday	2771.95 2739.65	2791.2	2730.05	13563
749	-70.75 -2.49 %	05-08-2022 00:00:00 Friday	2840 2769.25	2840	2762	9911
750	4.45 0.16 %	04-08-2022 00:00:00 Thursday	2802.1 2806.55	2827.3	2780	7083
751	3.7 0.13 %	03-08-2022 00:00:00 Wednesday	2796 2799.7	2806.75	2750	17945
752	-66.6 -2.35 %	02-08-2022 00:00:00 Tuesday	2837 2770.4	2837	2744	20074
753	5.75 0.2 %	01-08-2022 00:00:00 Monday	2835 2840.75	2907.9	2820	167596
754	28.45 1.02 %	29-07-2022 00:00:00 Friday	2789 2817.45	2846	2789	18709
755	5.7 0.21 %	28-07-2022 00:00:00 Thursday	2777 2782.7	2811.65	2753.95	12284
756	23.35 0.85 %	27-07-2022 00:00:00 Wednesday	2760 2783.35	2787.25	2732	9659
757	-37.9 -1.34 %	26-07-2022 00:00:00 Tuesday	2838.15 2800.25	2844.4	2788.45	7164
758	-32.7 -1.14 %	25-07-2022 00:00:00 Monday	2870.85 2838.15	2875.15	2833.05	5213
759	35.85 1.26 %	22-07-2022 00:00:00 Friday	2835 2870.85	2882	2835	21873
760	29.95 1.06 %	21-07-2022 00:00:00 Thursday	2818 2847.95	2852	2815.95	15549
761	-17.9 -0.63 %	20-07-2022 00:00:00 Wednesday	2845 2827.1	2845	2808.9	6359
762	-14.85 -0.53 %	19-07-2022 00:00:00 Tuesday	2814.1 2799.25	2845.3	2784.15	8421
763	-21 -0.74 %	18-07-2022 00:00:00 Monday	2838 2817	2838	2805.5	156464
764	3.55 0.13 %	15-07-2022 00:00:00 Friday	2796 2799.55	2814.9	2783.45	10980
765	-52.15 -1.83 %	14-07-2022 00:00:00 Thursday	2845 2792.85	2866	2772.1	7941
766	-32.95 -1.15 %	13-07-2022 00:00:00 Wednesday	2875 2842.05	2891.65	2836.85	7599
767	4.45 0.16 %	12-07-2022 00:00:00 Tuesday	2870.8 2875.25	2882.7	2834.1	9635
768	35.55 1.26 %	11-07-2022 00:00:00 Monday	2832 2867.55	2875	2809	8976
769	-1.05 -0.04 %	08-07-2022 00:00:00 Friday	2850 2848.95	2879	2820.05	27031
770	-10.4 -0.36 %	07-07-2022 00:00:00 Thursday	2850 2839.6	2867.85	2825.55	24097
771	98.25 3.59 %	06-07-2022 00:00:00 Wednesday	2735 2833.25	2840	2734.8	17927
772	-40.65 -1.46 %	05-07-2022 00:00:00 Tuesday	2775 2734.35	2775	2729.1	7953
773	27.55 1.01 %	04-07-2022 00:00:00 Monday	2731 2758.55	2796.75	2731	9250
774	58.9 2.18 %	01-07-2022 00:00:00 Friday	2701 2759.9	2768.15	2685.05	12615
775	-29.05 -1.06 %	30-06-2022 00:00:00 Thursday	2748.7 2719.65	2772.45	2715	12427
776	11.1 0.4 %	29-06-2022 00:00:00 Wednesday	2741.05 2752.15	2784.15	2727	10102
777	25.2 0.92 %	28-06-2022 00:00:00 Tuesday	2740.05 2765.25	2792	2736.8	27744
778	-22.85 -0.82 %	27-06-2022 00:00:00 Monday	2780 2757.15	2808.9	2732.1	24175
779	47.3 1.75 %	24-06-2022 00:00:00 Friday	2710 2757.3	2767.5	2694	33049
780	115.85 4.53 %	23-06-2022 00:00:00 Thursday	2555 2670.85	2685	2555	41346
781	22.75 0.91 %	22-06-2022 00:00:00 Wednesday	2501 2523.75	2552	2481.3	19955
782	33.9 1.38 %	21-06-2022 00:00:00 Tuesday	2465 2498.9	2523.95	2465	6119
783	-16.65 -0.67 %	20-06-2022 00:00:00 Monday	2467.2 2450.55	2500	2435	18249
784	-73.8 -2.9 %	17-06-2022 00:00:00 Friday	2541.2 2467.4	2541.2	2457	12632
785	-108.05 -4.11 %	16-06-2022 00:00:00 Thursday	2626.3 2518.25	2626.3	2511.5	13320
786	50.1 1.96 %	15-06-2022 00:00:00 Wednesday	2555 2605.1	2627.65	2555	11425
787	-37.5 -1.45 %	14-06-2022 00:00:00 Tuesday	2590 2552.5	2613.55	2530.65	16214
788	91.9 3.67 %	13-06-2022 00:00:00 Monday	2505.8 2597.7	2611.2	2505.8	24110
789	6.4 0.25 %	10-06-2022 00:00:00 Friday	2597.05 2603.45	2611.6	2576	8801
790	34.4 1.34 %	09-06-2022 00:00:00 Thursday	2562.2 2596.6	2601.85	2561.45	13948
791	-3.7 -0.14 %	08-06-2022 00:00:00 Wednesday	2590 2586.3	2617.3	2554.4	12944
792	43.2 1.71 %	07-06-2022 00:00:00 Tuesday	2526 2569.2	2578.25	2499.75	18735
793	-10.55 -0.41 %	06-06-2022 00:00:00 Monday	2551.3 2540.75	2590	2525.65	19100
794	-83.5 -3.13 %	03-06-2022 00:00:00 Friday	2668 2584.5	2680	2578	29558
795	-70.05 -2.56 %	02-06-2022 00:00:00 Thursday	2734 2663.95	2734	2640	43257
796	-21.45 -0.77 %	01-06-2022 00:00:00 Wednesday	2780 2758.55	2791.3	2730.55	23519
797	11.6 0.42 %	31-05-2022 00:00:00 Tuesday	2770.75 2782.35	2809	2751.15	85042
798	55.85 2.06 %	30-05-2022 00:00:00 Monday	2714.9 2770.75	2785.6	2714.9	14521
799	67.85 2.56 %	27-05-2022 00:00:00 Friday	2650 2717.85	2725	2639.75	18967
800	46.6 1.8 %	26-05-2022 00:00:00 Thursday	2589.75 2636.35	2647.35	2574.6	17676
801	-44.95 -1.7 %	25-05-2022 00:00:00 Wednesday	2640 2595.05	2669.1	2583.05	29009
802	7.6 0.29 %	24-05-2022 00:00:00 Tuesday	2632 2639.6	2653.5	2614.9	19978
803	30.4 1.17 %	23-05-2022 00:00:00 Monday	2600 2630.4	2698	2600	38768
804	51.2 2.02 %	20-05-2022 00:00:00 Friday	2540 2591.2	2611.1	2540	26165
805	18.7 0.75 %	19-05-2022 00:00:00 Thursday	2500 2518.7	2548	2500	18824
806	4.15 0.16 %	18-05-2022 00:00:00 Wednesday	2535 2539.15	2554.1	2513.2	7880
807	12.25 0.49 %	17-05-2022 00:00:00 Tuesday	2510 2522.25	2538.8	2502.55	17249
808	1.3 0.05 %	16-05-2022 00:00:00 Monday	2495 2496.3	2511.6	2443.6	10134
809	43.7 1.82 %	13-05-2022 00:00:00 Friday	2405 2448.7	2499.35	2405	19838
810	-51.55 -2.1 %	12-05-2022 00:00:00 Thursday	2455 2403.45	2455.7	2372.1	29542
811	5.6 0.23 %	11-05-2022 00:00:00 Wednesday	2465 2470.6	2493	2407.85	28147
812	-18.25 -0.73 %	10-05-2022 00:00:00 Tuesday	2490 2471.75	2517.5	2459.3	13277
813	-87.85 -3.41 %	09-05-2022 00:00:00 Monday	2579.95 2492.1	2579.95	2487.85	19137
814	151.55 6.29 %	06-05-2022 00:00:00 Friday	2411 2562.55	2598	2404.95	114418
815	72.1 2.97 %	05-05-2022 00:00:00 Thursday	2430 2502.1	2536.65	2430	57241
816	-20.1 -0.83 %	04-05-2022 00:00:00 Wednesday	2430 2409.9	2519	2399.75	170990
817	-5.5 -0.22 %	02-05-2022 00:00:00 Monday	2492 2486.5	2504.15	2445.35	17314
818	-4.75 -0.19 %	29-04-2022 00:00:00 Friday	2510 2505.25	2552.95	2491.05	34403
819	-26.4 -1.04 %	28-04-2022 00:00:00 Thursday	2544 2517.6	2544	2498.65	29301
820	125 5.26 %	27-04-2022 00:00:00 Wednesday	2374.65 2499.65	2525.75	2374.65	51194
821	106.5 4.63 %	26-04-2022 00:00:00 Tuesday	2300.05 2406.55	2411	2300.05	75517
822	19.95 0.88 %	25-04-2022 00:00:00 Monday	2269.9 2289.85	2331	2265.55	21853
823	-20.1 -0.87 %	22-04-2022 00:00:00 Friday	2314 2293.9	2314	2275	9683
824	31.95 1.4 %	21-04-2022 00:00:00 Thursday	2285 2316.95	2321	2278	16114
825	-14.7 -0.64 %	20-04-2022 00:00:00 Wednesday	2290 2275.3	2314.9	2262.55	9037
826	-22.4 -0.98 %	19-04-2022 00:00:00 Tuesday	2285.5 2263.1	2326.75	2242	17674
827	7.25 0.32 %	18-04-2022 00:00:00 Monday	2278 2285.25	2294.5	2248.95	31118
828	-19.35 -0.84 %	13-04-2022 00:00:00 Wednesday	2294 2274.65	2310.4	2270	23109
829	-22.8 -0.98 %	12-04-2022 00:00:00 Tuesday	2320.05 2297.25	2325.7	2285.5	30677
830	-32.4 -1.37 %	11-04-2022 00:00:00 Monday	2368 2335.6	2368	2332	11626
831	-3.25 -0.14 %	08-04-2022 00:00:00 Friday	2365 2361.75	2379.3	2331.15	13221
832	0.25 0.01 %	07-04-2022 00:00:00 Thursday	2350 2350.25	2368.65	2338	17181
833	15.55 0.67 %	06-04-2022 00:00:00 Wednesday	2330 2345.55	2348.65	2306.15	38960
834	12.35 0.53 %	05-04-2022 00:00:00 Tuesday	2320 2332.35	2352	2315.2	56784
835	66.8 2.97 %	04-04-2022 00:00:00 Monday	2245.5 2312.3	2318	2245.5	114912
836	42.8 1.95 %	01-04-2022 00:00:00 Friday	2199 2241.8	2250	2151.6	143330
837	11.8 0.52 %	31-03-2022 00:00:00 Thursday	2285 2296.8	2316.05	2280.15	30591
838	20.6 0.92 %	30-03-2022 00:00:00 Wednesday	2251 2271.6	2280.85	2227	64917
839	-185.65 -7.75 %	29-03-2022 00:00:00 Tuesday	2394 2208.35	2400.05	2155	66538
840	-1.4 -0.06 %	28-03-2022 00:00:00 Monday	2378 2376.6	2397	2349.65	13399
841	-32 -1.33 %	25-03-2022 00:00:00 Friday	2410.25 2378.25	2437.9	2368	22906
842	63.35 2.7 %	24-03-2022 00:00:00 Thursday	2350.05 2413.4	2425.9	2340	34634
843	-37.65 -1.55 %	23-03-2022 00:00:00 Wednesday	2433.05 2395.4	2439.7	2328.85	48941
844	27.65 1.16 %	22-03-2022 00:00:00 Tuesday	2393.65 2421.3	2434	2345.5	27005
845	-36.35 -1.5 %	21-03-2022 00:00:00 Monday	2430 2393.65	2448	2380.2	9871
846	49.35 2.08 %	17-03-2022 00:00:00 Thursday	2370 2419.35	2429	2370	24713
847	19.8 0.84 %	16-03-2022 00:00:00 Wednesday	2350.05 2369.85	2375.75	2335	20715
848	-32.5 -1.38 %	15-03-2022 00:00:00 Tuesday	2350 2317.5	2379.55	2300	18035
849	9.8 0.42 %	14-03-2022 00:00:00 Monday	2331 2340.8	2350.9	2288.9	23600
850	1.85 0.08 %	11-03-2022 00:00:00 Friday	2330 2331.85	2343.7	2288.9	14770
851	-39.4 -1.67 %	10-03-2022 00:00:00 Thursday	2360 2320.6	2408	2313.3	25734
852	6.3 0.28 %	09-03-2022 00:00:00 Wednesday	2284 2290.3	2308.35	2239.15	32462
853	81.4 3.75 %	08-03-2022 00:00:00 Tuesday	2170 2251.4	2259	2148	71620
854	-100.4 -4.37 %	07-03-2022 00:00:00 Monday	2300 2199.6	2300	2170.65	97734
855	-88.3 -3.68 %	04-03-2022 00:00:00 Friday	2401 2312.7	2401.05	2301.65	41551
856	-36.35 -1.48 %	03-03-2022 00:00:00 Thursday	2449.95 2413.6	2469	2404.1	38245
857	-64.5 -2.59 %	02-03-2022 00:00:00 Wednesday	2492 2427.5	2497.45	2421.8	49639
858	-8.25 -0.32 %	28-02-2022 00:00:00 Monday	2544.45 2536.2	2547	2488.8	29830
859	-0.55 -0.02 %	25-02-2022 00:00:00 Friday	2560 2559.45	2590.95	2516.1	20971
860	-135.55 -5.16 %	24-02-2022 00:00:00 Thursday	2625.1 2489.55	2625.1	2440.7	89884
861	-79.25 -2.88 %	23-02-2022 00:00:00 Wednesday	2750 2670.75	2759.45	2666.2	23515
862	62.5 2.34 %	22-02-2022 00:00:00 Tuesday	2670 2732.5	2751.6	2648.7	23034
863	4.95 0.18 %	21-02-2022 00:00:00 Monday	2706 2710.95	2747	2684.9	25423
864	-8.7 -0.31 %	18-02-2022 00:00:00 Friday	2785 2776.3	2816.9	2752.8	15414
865	-3.15 -0.11 %	17-02-2022 00:00:00 Thursday	2780.4 2777.25	2871	2753.55	47042
866	34.15 1.24 %	16-02-2022 00:00:00 Wednesday	2751.15 2785.3	2844	2751.15	61480
867	135.25 5.11 %	15-02-2022 00:00:00 Tuesday	2644.4 2779.65	2786	2631.2	30723
868	-55.6 -2.06 %	14-02-2022 00:00:00 Monday	2700 2644.4	2702.05	2633	21601
869	63.35 2.39 %	11-02-2022 00:00:00 Friday	2655 2718.35	2745	2655	25386
870	-1.6 -0.06 %	10-02-2022 00:00:00 Thursday	2735.55 2733.95	2749	2702.7	8606
871	48.2 1.8 %	09-02-2022 00:00:00 Wednesday	2680 2728.2	2735.4	2680	20395
872	26.45 1 %	08-02-2022 00:00:00 Tuesday	2646 2672.45	2690.3	2646	10515
873	-64.7 -2.39 %	07-02-2022 00:00:00 Monday	2712.35 2647.65	2732.75	2625.1	33044
874	-42.65 -1.54 %	04-02-2022 00:00:00 Friday	2765 2722.35	2778.75	2714	18389
875	74 2.74 %	03-02-2022 00:00:00 Thursday	2705 2779	2815.15	2683.4	75092
876	-18.8 -0.69 %	02-02-2022 00:00:00 Wednesday	2721.8 2703	2740.55	2699.95	9082
877	-24.35 -0.89 %	01-02-2022 00:00:00 Tuesday	2750 2725.65	2769	2680	19237
878	23.05 0.85 %	31-01-2022 00:00:00 Monday	2697 2720.05	2733.4	2685	8496
879	-68.25 -2.49 %	28-01-2022 00:00:00 Friday	2739.9 2671.65	2753.3	2664.85	18581
880	-31.15 -1.13 %	27-01-2022 00:00:00 Thursday	2745 2713.85	2759.25	2690	24272
881	95.8 3.57 %	25-01-2022 00:00:00 Tuesday	2680 2775.8	2788.25	2662.95	66780
882	-43.35 -1.58 %	24-01-2022 00:00:00 Monday	2750.1 2706.75	2769.35	2667.6	21065
883	26 0.95 %	21-01-2022 00:00:00 Friday	2724 2750	2777.45	2656.2	70573
884	-5.25 -0.19 %	20-01-2022 00:00:00 Thursday	2715.9 2710.65	2758.95	2697.7	25246
885	16.25 0.61 %	19-01-2022 00:00:00 Wednesday	2682 2698.25	2739.1	2678	40835
886	-9.45 -0.35 %	18-01-2022 00:00:00 Tuesday	2702 2692.55	2726.8	2656	74229
887	105.85 4.08 %	17-01-2022 00:00:00 Monday	2596 2701.85	2722	2590.8	132881
888	-29.45 -1.13 %	14-01-2022 00:00:00 Friday	2600 2570.55	2600	2556.4	5429
889	-7.4 -0.28 %	13-01-2022 00:00:00 Thursday	2600 2592.6	2600	2569.8	6622
890	11.95 0.46 %	12-01-2022 00:00:00 Wednesday	2578 2589.95	2594.65	2562.55	7356
891	-5.45 -0.21 %	11-01-2022 00:00:00 Tuesday	2571.35 2565.9	2591.55	2561.7	23275
892	81.45 3.26 %	10-01-2022 00:00:00 Monday	2498 2579.45	2585	2494.8	22332
893	-4.5 -0.18 %	07-01-2022 00:00:00 Friday	2503 2498.5	2515	2481.55	18148
894	26.7 1.08 %	06-01-2022 00:00:00 Thursday	2475.55 2502.25	2509.1	2463.1	35577
895	18.65 0.75 %	05-01-2022 00:00:00 Wednesday	2488.5 2507.15	2511.95	2479.65	7427
896	-15 -0.6 %	04-01-2022 00:00:00 Tuesday	2499 2484	2499	2469.6	8973
897	6.5 0.26 %	03-01-2022 00:00:00 Monday	2470 2476.5	2496.85	2468.55	11101
898	30.05 1.24 %	31-12-2021 00:00:00 Friday	2431.25 2461.3	2483.5	2430.55	8577
899	9.25 0.38 %	30-12-2021 00:00:00 Thursday	2422 2431.25	2436	2413.15	10798
900	30.8 1.28 %	29-12-2021 00:00:00 Wednesday	2405 2435.8	2441.5	2405	16875
901	9.35 0.39 %	28-12-2021 00:00:00 Tuesday	2409 2418.35	2423.45	2396.05	10191
902	21.5 0.9 %	27-12-2021 00:00:00 Monday	2380 2401.5	2409	2370	13357
903	-2.3 -0.1 %	24-12-2021 00:00:00 Friday	2396 2393.7	2409.3	2378	18476
904	20.4 0.86 %	23-12-2021 00:00:00 Thursday	2373 2393.4	2402.8	2352.1	22527
905	4.85 0.21 %	22-12-2021 00:00:00 Wednesday	2345 2349.85	2364.7	2340	10642
906	-32 -1.35 %	21-12-2021 00:00:00 Tuesday	2379.1 2347.1	2380.95	2332.85	9931
907	-84.4 -3.46 %	20-12-2021 00:00:00 Monday	2440 2355.6	2440	2310.5	53705
908	-17.85 -0.72 %	17-12-2021 00:00:00 Friday	2465.05 2447.2	2465.1	2422	15714
909	-46.4 -1.84 %	16-12-2021 00:00:00 Thursday	2516 2469.6	2516	2460	16008
910	20.25 0.81 %	15-12-2021 00:00:00 Wednesday	2489.2 2509.45	2522.1	2477.95	9000
911	-13.1 -0.52 %	14-12-2021 00:00:00 Tuesday	2496 2482.9	2496	2460	17450
912	-51.9 -2.04 %	13-12-2021 00:00:00 Monday	2549 2497.1	2549	2491	25025
913	9.3 0.37 %	10-12-2021 00:00:00 Friday	2519 2528.3	2544	2512.3	27491
914	18.3 0.73 %	09-12-2021 00:00:00 Thursday	2505 2523.3	2529.65	2482.05	10535
915	23.9 0.97 %	08-12-2021 00:00:00 Wednesday	2464.95 2488.85	2497.1	2463	10582
916	10.95 0.45 %	07-12-2021 00:00:00 Tuesday	2449 2459.95	2473.15	2431.7	16076
917	-47 -1.91 %	06-12-2021 00:00:00 Monday	2465 2418	2473.25	2411.7	30044
918	-27.1 -1.09 %	03-12-2021 00:00:00 Friday	2489.95 2462.85	2495.8	2451.1	19562
919	39.9 1.64 %	02-12-2021 00:00:00 Thursday	2430 2469.9	2483.85	2409	37554
920	-15.45 -0.63 %	01-12-2021 00:00:00 Wednesday	2461.35 2445.9	2479.7	2438	20247
921	-32.05 -1.29 %	30-11-2021 00:00:00 Tuesday	2480 2447.95	2510.85	2426	65851
922	-13.7 -0.55 %	29-11-2021 00:00:00 Monday	2500 2486.3	2524.6	2443.45	53094
923	-50.5 -1.96 %	26-11-2021 00:00:00 Friday	2580 2529.5	2587	2505.5	57025
924	-55.3 -2.09 %	25-11-2021 00:00:00 Thursday	2650 2594.7	2650	2581.5	15041
925	-24.8 -0.94 %	24-11-2021 00:00:00 Wednesday	2645 2620.2	2658.75	2613	19395
926	-2.4 -0.09 %	23-11-2021 00:00:00 Tuesday	2635 2632.6	2648.5	2600.75	13630
927	-51.3 -1.91 %	22-11-2021 00:00:00 Monday	2684 2632.7	2694.15	2619.05	36110
928	-70.05 -2.54 %	18-11-2021 00:00:00 Thursday	2755 2684.95	2755	2667.55	32383
929	-9.2 -0.33 %	17-11-2021 00:00:00 Wednesday	2760 2750.8	2772.4	2732.05	22393
930	40.85 1.51 %	16-11-2021 00:00:00 Tuesday	2710 2750.85	2770	2701	60579
931	-36.2 -1.33 %	15-11-2021 00:00:00 Monday	2730 2693.8	2784.55	2686	78475
932	-29.95 -1.1 %	12-11-2021 00:00:00 Friday	2713 2683.05	2720	2680	24966
933	-15.65 -0.58 %	11-11-2021 00:00:00 Thursday	2718.6 2702.95	2724	2688	12907
934	7.6 0.28 %	10-11-2021 00:00:00 Wednesday	2711 2718.6	2731	2702.1	19649
935	11.85 0.44 %	09-11-2021 00:00:00 Tuesday	2703 2714.85	2749	2684	39781
936	-15.9 -0.59 %	08-11-2021 00:00:00 Monday	2700 2684.1	2705.55	2670.15	26355
937	9 0.34 %	04-11-2021 00:00:00 Thursday	2668.55 2677.55	2690	2660	7302
938	-55 -2.04 %	03-11-2021 00:00:00 Wednesday	2698 2643	2698.9	2640	28406
939	-15.1 -0.56 %	02-11-2021 00:00:00 Tuesday	2700 2684.9	2702.35	2677	21447
940	4.05 0.15 %	01-11-2021 00:00:00 Monday	2677 2681.05	2691.5	2642.65	16634
941	-15.25 -0.57 %	29-10-2021 00:00:00 Friday	2675 2659.75	2702.2	2639.75	26811
942	-26.65 -0.99 %	28-10-2021 00:00:00 Thursday	2696 2669.35	2710.85	2660.25	25549
943	-19.7 -0.73 %	27-10-2021 00:00:00 Wednesday	2710 2690.3	2729.1	2682.05	9932
944	0.45 0.02 %	26-10-2021 00:00:00 Tuesday	2700 2700.45	2708.4	2685.9	9280
945	-58.65 -2.14 %	25-10-2021 00:00:00 Monday	2745 2686.35	2754.55	2680	59660
946	-35.05 -1.26 %	22-10-2021 00:00:00 Friday	2780 2744.95	2799	2728.65	39035
947	-57.45 -2.04 %	21-10-2021 00:00:00 Thursday	2817.2 2759.75	2833.5	2724.55	53897
948	-73.7 -2.55 %	20-10-2021 00:00:00 Wednesday	2890.9 2817.2	2890.9	2804	125925
949	-31.55 -1.09 %	19-10-2021 00:00:00 Tuesday	2905.45 2873.9	2929	2865.25	35845
950	-44.55 -1.51 %	18-10-2021 00:00:00 Monday	2950 2905.45	2950	2895.85	11337
951	0.6 0.02 %	14-10-2021 00:00:00 Thursday	2925.6 2926.2	2944.2	2900.05	35995
952	-4.1 -0.14 %	13-10-2021 00:00:00 Wednesday	2930 2925.9	2945	2909	28394
953	55.55 1.94 %	12-10-2021 00:00:00 Tuesday	2860 2915.55	2927.55	2857	45126
954	6.65 0.23 %	11-10-2021 00:00:00 Monday	2850 2856.65	2877.2	2842.95	144436
955	-21.85 -0.76 %	08-10-2021 00:00:00 Friday	2865 2843.15	2868	2840.3	51613
956	26.2 0.93 %	07-10-2021 00:00:00 Thursday	2816.9 2843.1	2858	2810.1	45672
957	-33.75 -1.19 %	06-10-2021 00:00:00 Wednesday	2835 2801.25	2850.7	2783.35	61168
958	-8.45 -0.3 %	05-10-2021 00:00:00 Tuesday	2855 2846.55	2858.6	2839.15	38803
959	1.75 0.06 %	04-10-2021 00:00:00 Monday	2855 2856.75	2870.2	2850	14223
960	25.35 0.9 %	01-10-2021 00:00:00 Friday	2822 2847.35	2851	2804	24175
961	-31.7 -1.11 %	30-09-2021 00:00:00 Thursday	2865 2833.3	2873.1	2828	13569
962	-29.7 -1.02 %	29-09-2021 00:00:00 Wednesday	2915 2885.3	2918.65	2866.3	23610
963	-15.45 -0.53 %	28-09-2021 00:00:00 Tuesday	2937.9 2922.45	2938.6	2890.95	19881
964	72.25 2.54 %	27-09-2021 00:00:00 Monday	2840 2912.25	2927.95	2840	29044
965	-22.1 -0.77 %	24-09-2021 00:00:00 Friday	2855 2832.9	2860.95	2818.45	11543
966	-14.7 -0.51 %	23-09-2021 00:00:00 Thursday	2866.95 2852.25	2882.6	2847	127641
967	-1.05 -0.04 %	22-09-2021 00:00:00 Wednesday	2850 2848.95	2857.95	2825	9268
968	-22.05 -0.77 %	21-09-2021 00:00:00 Tuesday	2872 2849.95	2901	2815	19460
969	-40.9 -1.4 %	20-09-2021 00:00:00 Monday	2930 2889.1	2930	2874.3	13782
970	-10.9 -0.37 %	17-09-2021 00:00:00 Friday	2942.4 2931.5	2952.6	2897.3	74344
971	26.85 0.93 %	16-09-2021 00:00:00 Thursday	2893.95 2920.8	2927	2883.55	32536
972	14.65 0.51 %	15-09-2021 00:00:00 Wednesday	2860 2874.65	2885.35	2859	15306
973	57.2 2.05 %	14-09-2021 00:00:00 Tuesday	2792.5 2849.7	2860.4	2792.5	82552
974	10.3 0.37 %	13-09-2021 00:00:00 Monday	2780 2790.3	2810.6	2776.6	13603
975	15.15 0.54 %	09-09-2021 00:00:00 Thursday	2780 2795.15	2806.45	2763.1	35180
976	10.3 0.37 %	08-09-2021 00:00:00 Wednesday	2790 2800.3	2808.75	2781	10505
977	-22.3 -0.79 %	07-09-2021 00:00:00 Tuesday	2820 2797.7	2824.2	2791	23976
978	-11.7 -0.41 %	06-09-2021 00:00:00 Monday	2830 2818.3	2830	2801.5	52448
979	69.9 2.56 %	03-09-2021 00:00:00 Friday	2731.35 2801.25	2812.5	2731.35	137787
980	1.35 0.05 %	02-09-2021 00:00:00 Thursday	2730 2731.35	2738.6	2702.45	40318
981	-18.95 -0.69 %	01-09-2021 00:00:00 Wednesday	2760 2741.05	2763	2731.05	25003
982	1.9 0.07 %	31-08-2021 00:00:00 Tuesday	2740 2741.9	2746.4	2701	27957
983	50.7 1.9 %	30-08-2021 00:00:00 Monday	2675 2725.7	2729.85	2675	16224
984	28.95 1.09 %	27-08-2021 00:00:00 Friday	2645 2673.95	2679.85	2636	27354
985	-27 -1.01 %	26-08-2021 00:00:00 Thursday	2675 2648	2681.25	2644	11109
986	-4.6 -0.17 %	25-08-2021 00:00:00 Wednesday	2678 2673.4	2707	2670	21926
987	-21.7 -0.8 %	24-08-2021 00:00:00 Tuesday	2698.8 2677.1	2698.8	2653.05	13210
988	-29.75 -1.1 %	23-08-2021 00:00:00 Monday	2705 2675.25	2711.95	2656.05	44760
989	-14.9 -0.55 %	20-08-2021 00:00:00 Friday	2714.95 2700.05	2741.3	2687	20897
990	-36.9 -1.32 %	18-08-2021 00:00:00 Wednesday	2800 2763.1	2800	2753	18547
991	26.55 0.96 %	17-08-2021 00:00:00 Tuesday	2754 2780.55	2789.5	2712	48855
992	-46.65 -1.67 %	16-08-2021 00:00:00 Monday	2796 2749.35	2796	2740.85	20427
993	-28 -1 %	13-08-2021 00:00:00 Friday	2800 2772	2813.9	2752.3	26234
994	-17.35 -0.62 %	12-08-2021 00:00:00 Thursday	2800 2782.65	2800.05	2775	16495
995	-35.55 -1.26 %	11-08-2021 00:00:00 Wednesday	2823 2787.45	2823	2751.05	50118
996	-51.6 -1.81 %	10-08-2021 00:00:00 Tuesday	2850 2798.4	2850	2791.25	22727
997	-12.95 -0.45 %	09-08-2021 00:00:00 Monday	2850 2837.05	2865.6	2825.35	11483
998	14.55 0.52 %	06-08-2021 00:00:00 Friday	2818.05 2832.6	2851	2811.65	26243
999	-6.25 -0.22 %	05-08-2021 00:00:00 Thursday	2825.65 2819.4	2829.95	2784.35	11939
1000	-24.8 -0.88 %	04-08-2021 00:00:00 Wednesday	2830 2805.2	2834.2	2800.05	11421
1001	23.8 0.85 %	03-08-2021 00:00:00 Tuesday	2794.9 2818.7	2822.15	2786.15	15523
1002	16.15 0.58 %	02-08-2021 00:00:00 Monday	2766 2782.15	2795.05	2764.15	22454
1003	13.1 0.48 %	30-07-2021 00:00:00 Friday	2751 2764.1	2801.45	2747.25	37020
1004	-41.3 -1.48 %	29-07-2021 00:00:00 Thursday	2788 2746.7	2788	2742.85	35950
1005	-20.05 -0.72 %	28-07-2021 00:00:00 Wednesday	2799 2778.95	2805.55	2760.65	29470
1006	-17.75 -0.63 %	27-07-2021 00:00:00 Tuesday	2813 2795.25	2825.1	2790	31128
1007	-25.05 -0.88 %	26-07-2021 00:00:00 Monday	2836 2810.95	2836	2808	24810
1008	-28.65 -1 %	23-07-2021 00:00:00 Friday	2864.95 2836.3	2864.95	2821.95	12173
1009	-2.2 -0.08 %	22-07-2021 00:00:00 Thursday	2840.2 2838	2847.6	2805	33065
1010	-44.7 -1.55 %	20-07-2021 00:00:00 Tuesday	2885 2840.3	2890.3	2828	39638
1011	-13.85 -0.48 %	19-07-2021 00:00:00 Monday	2901 2887.15	2901	2870.55	65818
1012	18.55 0.64 %	16-07-2021 00:00:00 Friday	2885.35 2903.9	2909.65	2880	20036
1013	-14.7 -0.51 %	15-07-2021 00:00:00 Thursday	2900.05 2885.35	2910	2882.05	17003
1014	-9.45 -0.32 %	14-07-2021 00:00:00 Wednesday	2910.5 2901.05	2916.7	2896.15	14640
1015	-10 -0.34 %	13-07-2021 00:00:00 Tuesday	2915 2905	2926	2896.1	17513
1016	-7.5 -0.26 %	12-07-2021 00:00:00 Monday	2906 2898.5	2925.7	2894.85	72234
1017	2.85 0.1 %	09-07-2021 00:00:00 Friday	2895 2897.85	2907	2878.4	11835
1018	-12.55 -0.43 %	08-07-2021 00:00:00 Thursday	2912 2899.45	2934.85	2890	23404
1019	12.15 0.42 %	07-07-2021 00:00:00 Wednesday	2902 2914.15	2921.6	2892	24373
1020	-15.9 -0.54 %	06-07-2021 00:00:00 Tuesday	2937.05 2921.15	2952.5	2913.65	14121
1021	-2.95 -0.1 %	05-07-2021 00:00:00 Monday	2940 2937.05	2951	2926.5	14043
1022	-60.55 -2.03 %	02-07-2021 00:00:00 Friday	2980 2919.45	2980	2907.85	34490
1023	17 0.59 %	01-07-2021 00:00:00 Thursday	2905 2922	2946.8	2904.95	15847
1024	-25.05 -0.86 %	30-06-2021 00:00:00 Wednesday	2927 2901.95	2927.5	2897.65	12656
1025	-35.6 -1.2 %	29-06-2021 00:00:00 Tuesday	2962 2926.4	2962	2915.8	11616
1026	-15.7 -0.53 %	28-06-2021 00:00:00 Monday	2959 2943.3	2959	2929.5	19146
1027	37.5 1.29 %	25-06-2021 00:00:00 Friday	2902 2939.5	2948	2900.7	26943
1028	-22.7 -0.77 %	24-06-2021 00:00:00 Thursday	2930.95 2908.25	2939.8	2894.65	21800
1029	-36.4 -1.23 %	23-06-2021 00:00:00 Wednesday	2965 2928.6	2994.55	2921.05	68680
1030	6.55 0.23 %	22-06-2021 00:00:00 Tuesday	2900 2906.55	2941.5	2898	24388
1031	30.35 1.06 %	21-06-2021 00:00:00 Monday	2865 2895.35	2912.95	2862.75	23335
1032	-27.45 -0.94 %	18-06-2021 00:00:00 Friday	2919.7 2892.25	2933.25	2852	53905
1033	-52.85 -1.78 %	17-06-2021 00:00:00 Thursday	2967.65 2914.8	2967.65	2903	41483
1034	-33.8 -1.12 %	16-06-2021 00:00:00 Wednesday	3010 2976.2	3013	2969.25	173844
1035	23.95 0.8 %	15-06-2021 00:00:00 Tuesday	2983.9 3007.85	3023.05	2977	12261
1036	-20.45 -0.68 %	14-06-2021 00:00:00 Monday	3005 2984.55	3011.8	2942.7	41383
1037	-25.25 -0.83 %	11-06-2021 00:00:00 Friday	3029.7 3004.45	3036.35	2994.05	12582
1038	-26.6 -0.88 %	10-06-2021 00:00:00 Thursday	3034.75 3008.15	3043.4	2999.2	16023
1039	-34.65 -1.13 %	09-06-2021 00:00:00 Wednesday	3057.9 3023.25	3089	3011.15	58750
1040	-13.45 -0.44 %	08-06-2021 00:00:00 Tuesday	3069.9 3056.45	3077.7	3045.65	16056
1041	-3.6 -0.12 %	07-06-2021 00:00:00 Monday	3055.1 3051.5	3079.65	3042	18386
1042	48.3 1.61 %	04-06-2021 00:00:00 Friday	3000 3048.3	3053	3000	70206
1043	36.25 1.22 %	03-06-2021 00:00:00 Thursday	2974.05 3010.3	3014.25	2962.45	24614
1044	-7.55 -0.25 %	02-06-2021 00:00:00 Wednesday	2980 2972.45	2992.2	2941.95	20993
1045	-33.45 -1.11 %	01-06-2021 00:00:00 Tuesday	3010 2976.55	3053.75	2966.9	28111
1046	15.65 0.52 %	31-05-2021 00:00:00 Monday	2991.35 3007	3014.35	2960.55	18468
1047	-29.15 -0.97 %	28-05-2021 00:00:00 Friday	3020 2990.85	3033.8	2958.55	60624
1048	9.4 0.31 %	27-05-2021 00:00:00 Thursday	2984.95 2994.35	3030	2935.2	97753
1049	25.7 0.87 %	26-05-2021 00:00:00 Wednesday	2940 2965.7	2986.7	2921.8	21265
1050	14.3 0.49 %	25-05-2021 00:00:00 Tuesday	2915 2929.3	2943	2910	38147
1051	-3.5 -0.12 %	24-05-2021 00:00:00 Monday	2904.35 2900.85	2961.75	2892.55	83667
1052	10.6 0.37 %	21-05-2021 00:00:00 Friday	2875 2885.6	2889	2835	31009
1053	-79.85 -2.71 %	20-05-2021 00:00:00 Thursday	2945 2865.15	2945	2861.15	16731
1054	-1.95 -0.07 %	19-05-2021 00:00:00 Wednesday	2914.95 2913	2944.5	2893.25	44654
1055	13.6 0.47 %	18-05-2021 00:00:00 Tuesday	2893.75 2907.35	2919.45	2855.5	27251
1056	4.7 0.16 %	17-05-2021 00:00:00 Monday	2849.5 2854.2	2883	2813.65	20754
1057	-29.9 -1.05 %	14-05-2021 00:00:00 Friday	2840.9 2811	2850.35	2802.55	30011
1058	-2.15 -0.08 %	12-05-2021 00:00:00 Wednesday	2844 2841.85	2857.75	2815.5	15125
1059	-0.9 -0.03 %	11-05-2021 00:00:00 Tuesday	2837.8 2836.9	2844	2801.1	37572
1060	-40.55 -1.41 %	10-05-2021 00:00:00 Monday	2878 2837.45	2878	2832	18322
1061	-105.7 -3.57 %	07-05-2021 00:00:00 Friday	2962 2856.3	2992.2	2820.5	86035
1062	93 3.3 %	06-05-2021 00:00:00 Thursday	2820 2913	2922	2804.6	69871
1063	12 0.43 %	05-05-2021 00:00:00 Wednesday	2775 2787	2799.8	2768.55	16284
1064	0.4 0.01 %	04-05-2021 00:00:00 Tuesday	2776.35 2776.75	2821.5	2768	19656
1065	3 0.11 %	03-05-2021 00:00:00 Monday	2790 2793	2848	2767.8	38056
1066	-24.65 -0.87 %	30-04-2021 00:00:00 Friday	2845 2820.35	2859.2	2810	30856
1067	-98.4 -3.32 %	29-04-2021 00:00:00 Thursday	2960 2861.6	2963.15	2850.5	47886
1068	-5.2 -0.18 %	28-04-2021 00:00:00 Wednesday	2932 2926.8	3008.5	2917.3	54628
1069	40.2 1.4 %	27-04-2021 00:00:00 Tuesday	2865 2905.2	2937.2	2865	19574
1070	-25 -0.87 %	26-04-2021 00:00:00 Monday	2888 2863	2888	2830.55	24411
1071	45.1 1.6 %	23-04-2021 00:00:00 Friday	2820 2865.1	2872.4	2810.7	18184
1072	97.15 3.53 %	22-04-2021 00:00:00 Thursday	2751 2848.15	2881.95	2750	83077
1073	4.15 0.15 %	20-04-2021 00:00:00 Tuesday	2820.05 2824.2	2847.85	2800	34223
1074	-63.45 -2.23 %	19-04-2021 00:00:00 Monday	2850 2786.55	2850	2743.05	21941
1075	35.75 1.25 %	16-04-2021 00:00:00 Friday	2858 2893.75	2925	2857	32149
1076	4 0.14 %	15-04-2021 00:00:00 Thursday	2859 2863	2895.4	2820.3	18246
1077	69 2.47 %	13-04-2021 00:00:00 Tuesday	2795 2864	2877	2775	38236
1078	-96.45 -3.34 %	12-04-2021 00:00:00 Monday	2885 2788.55	2885	2742.7	30669
1079	-40.9 -1.39 %	09-04-2021 00:00:00 Friday	2952.7 2911.8	2952.7	2901.15	31056
1080	-41.7 -1.4 %	08-04-2021 00:00:00 Thursday	2970 2928.3	2989.8	2915.6	88856
1081	41.55 1.43 %	07-04-2021 00:00:00 Wednesday	2899.95 2941.5	2948.7	2876	35584
1082	-22.05 -0.76 %	06-04-2021 00:00:00 Tuesday	2911 2888.95	2927.95	2867.4	29415
1083	-93.6 -3.15 %	05-04-2021 00:00:00 Monday	2970 2876.4	2971.95	2840.85	79339
1084	17.1 0.58 %	01-04-2021 00:00:00 Thursday	2941 2958.1	3003.75	2930.4	58365
1085	-60.85 -2.04 %	31-03-2021 00:00:00 Wednesday	2976 2915.15	2976	2889.3	33662
1086	31.6 1.08 %	30-03-2021 00:00:00 Tuesday	2932.05 2963.65	2975	2916.9	43834
1087	-26.15 -0.88 %	26-03-2021 00:00:00 Friday	2965.1 2938.95	2998.7	2930	28740
1088	-81.1 -2.68 %	25-03-2021 00:00:00 Thursday	3023 2941.9	3049.6	2926	46046
1089	-29.8 -0.97 %	24-03-2021 00:00:00 Wednesday	3064.6 3034.8	3086.25	3022.35	21031
1090	-34.15 -1.1 %	23-03-2021 00:00:00 Tuesday	3101.3 3067.15	3131.95	3061.85	12484
1091	-37.2 -1.19 %	22-03-2021 00:00:00 Monday	3130 3092.8	3141.55	3080.6	21013
1092	24.45 0.79 %	19-03-2021 00:00:00 Friday	3094.95 3119.4	3130	3036	36857
1093	-94.5 -2.95 %	18-03-2021 00:00:00 Thursday	3202.8 3108.3	3217.5	3073.3	50234
1094	-87 -2.65 %	17-03-2021 00:00:00 Wednesday	3279 3192	3279	3172.9	22741
1095	-40.95 -1.24 %	16-03-2021 00:00:00 Tuesday	3295 3254.05	3299.95	3248.5	26995
1096	-84.6 -2.52 %	15-03-2021 00:00:00 Monday	3350.55 3265.95	3361.5	3243	23899
1097	-38.7 -1.14 %	12-03-2021 00:00:00 Friday	3390 3351.3	3396.2	3314.15	30438
1098	-21.65 -0.63 %	10-03-2021 00:00:00 Wednesday	3441 3419.35	3474.9	3407.9	23596
1099	7.05 0.2 %	09-03-2021 00:00:00 Tuesday	3443 3450.05	3489.7	3418	16651
1100	1.85 0.05 %	08-03-2021 00:00:00 Monday	3462.15 3464	3487.5	3422.35	63850
1101	32.15 0.94 %	05-03-2021 00:00:00 Friday	3430 3462.15	3491.15	3390	84268
1102	10.65 0.31 %	04-03-2021 00:00:00 Thursday	3405 3415.65	3458	3367.05	42368
1103	-78.5 -2.24 %	03-03-2021 00:00:00 Wednesday	3503 3424.5	3514.2	3395	34798
1104	104.8 3.11 %	02-03-2021 00:00:00 Tuesday	3370 3474.8	3491.75	3353.35	54720
1105	119.95 3.71 %	01-03-2021 00:00:00 Monday	3230 3349.95	3362.6	3230	102863
1106	-152.6 -4.51 %	26-02-2021 00:00:00 Friday	3380 3227.4	3415.9	3201.15	71481
1107	-13.95 -0.4 %	25-02-2021 00:00:00 Thursday	3449.65 3435.7	3466.05	3402.75	65357
1108	-8.3 -0.24 %	24-02-2021 00:00:00 Wednesday	3449 3440.7	3497.95	3069.15	129446
1109	-2.95 -0.09 %	23-02-2021 00:00:00 Tuesday	3413.1 3410.15	3479.2	3378.5	50714
1110	13.1 0.39 %	22-02-2021 00:00:00 Monday	3400 3413.1	3430	3351	21744
1111	-136.55 -3.87 %	19-02-2021 00:00:00 Friday	3524.95 3388.4	3524.95	3371	31898
1112	-68.05 -1.9 %	18-02-2021 00:00:00 Thursday	3589.6 3521.55	3628.55	3508	45390
1113	131.9 3.82 %	17-02-2021 00:00:00 Wednesday	3450 3581.9	3593	3450	62964
1114	-7.05 -0.2 %	16-02-2021 00:00:00 Tuesday	3468.5 3461.45	3480.85	3432.1	48548
1115	-22.15 -0.63 %	15-02-2021 00:00:00 Monday	3489 3466.85	3575.75	3452.1	37581
1116	-28.95 -0.82 %	12-02-2021 00:00:00 Friday	3545 3516.05	3579	3504	17160
1117	9.15 0.26 %	11-02-2021 00:00:00 Thursday	3532 3541.15	3552.65	3473.55	34251
1118	41.2 1.18 %	10-02-2021 00:00:00 Wednesday	3498.05 3539.25	3566.45	3488.95	56409
1119	13.05 0.37 %	09-02-2021 00:00:00 Tuesday	3485 3498.05	3537.6	3463.35	42125
1120	-21.65 -0.62 %	08-02-2021 00:00:00 Monday	3517 3495.35	3517	3421.05	28366
1121	-80.7 -2.3 %	05-02-2021 00:00:00 Friday	3509 3428.3	3575	3365.55	90177
1122	-14.25 -0.41 %	04-02-2021 00:00:00 Thursday	3454.9 3440.65	3514.2	3404.1	144974
1123	69.4 2.09 %	03-02-2021 00:00:00 Wednesday	3315 3384.4	3420	3268.7	33461
1124	-127.25 -3.72 %	02-02-2021 00:00:00 Tuesday	3420 3292.75	3420	3263	62858
1125	43 1.3 %	01-02-2021 00:00:00 Monday	3301 3344	3359	3218.7	31601
1126	-179.75 -5.23 %	29-01-2021 00:00:00 Friday	3435 3255.25	3484.6	3228.1	49302
1127	76.15 2.29 %	28-01-2021 00:00:00 Thursday	3320 3396.15	3462.35	3315.1	55089
1128	-113.7 -3.28 %	27-01-2021 00:00:00 Wednesday	3469.95 3356.25	3483.05	3330	37417
1129	52.85 1.55 %	25-01-2021 00:00:00 Monday	3420 3472.85	3520	3356.15	85156
1130	96.65 2.95 %	22-01-2021 00:00:00 Friday	3279.95 3376.6	3484.95	3265.5	111326
1131	-30.25 -0.92 %	21-01-2021 00:00:00 Thursday	3276 3245.75	3345	3221.1	39653
1132	38.35 1.18 %	20-01-2021 00:00:00 Wednesday	3237 3275.35	3291.75	3231	13889
1133	49.9 1.57 %	19-01-2021 00:00:00 Tuesday	3181 3230.9	3239.4	3172.6	42775
1134	-31 -0.97 %	18-01-2021 00:00:00 Monday	3195 3164	3215.35	3084	41326
1135	-54 -1.66 %	15-01-2021 00:00:00 Friday	3259 3205	3268.45	3174.95	38529
1136	0 0 %	14-01-2021 00:00:00 Thursday	3265 3265	3295.55	3238.5	28239
1137	-3.2 -0.1 %	13-01-2021 00:00:00 Wednesday	3260 3256.8	3317.55	3217	74023
1138	51.15 1.6 %	12-01-2021 00:00:00 Tuesday	3195 3246.15	3294.65	3186.35	54063
1139	27.55 0.87 %	11-01-2021 00:00:00 Monday	3170 3197.55	3224.25	3146.5	45862
1140	101 3.3 %	08-01-2021 00:00:00 Friday	3058.5 3159.5	3165	3058.5	129673
1141	-19.75 -0.64 %	07-01-2021 00:00:00 Thursday	3078 3058.25	3113.3	3033.4	27455
1142	-2.4 -0.08 %	06-01-2021 00:00:00 Wednesday	3085 3082.6	3122.5	3047.15	109372
1143	20.3 0.67 %	05-01-2021 00:00:00 Tuesday	3047 3067.3	3073	3031.1	53427
1144	-58 -1.87 %	04-01-2021 00:00:00 Monday	3102 3044	3139.05	3036.5	86851
1145	-15.2 -0.49 %	01-01-2021 00:00:00 Friday	3114.05 3098.85	3120.4	3092.55	18029
1146	-5.65 -0.18 %	31-12-2020 00:00:00 Thursday	3115 3109.35	3117.2	3085	19440
1147	28.9 0.94 %	30-12-2020 00:00:00 Wednesday	3072.1 3101	3108	3067	25197
1148	-74.4 -2.36 %	29-12-2020 00:00:00 Tuesday	3147.7 3073.3	3147.7	3061.5	27222
1149	-13.35 -0.43 %	28-12-2020 00:00:00 Monday	3095.9 3082.55	3123.85	3064.05	21280
1150	5.95 0.19 %	24-12-2020 00:00:00 Thursday	3064.8 3070.75	3081.55	3030.95	38613
1151	-8.9 -0.29 %	23-12-2020 00:00:00 Wednesday	3054.7 3045.8	3071.55	3008.75	16351
1152	52.7 1.76 %	22-12-2020 00:00:00 Tuesday	3002 3054.7	3059	2900	51484
1153	-150.65 -4.79 %	21-12-2020 00:00:00 Monday	3143 2992.35	3153.15	2945.9	53773
1154	14.1 0.45 %	18-12-2020 00:00:00 Friday	3121 3135.1	3145	3105.05	27135
1155	-26.95 -0.86 %	17-12-2020 00:00:00 Thursday	3139 3112.05	3156	3103	29431
1156	5.3 0.17 %	16-12-2020 00:00:00 Wednesday	3112.55 3117.85	3145	3105	36259
1157	22.55 0.73 %	15-12-2020 00:00:00 Tuesday	3090 3112.55	3136.35	3087.15	34071
1158	-91.65 -2.86 %	14-12-2020 00:00:00 Monday	3205 3113.35	3230	3105	47379
1159	-23.95 -0.75 %	11-12-2020 00:00:00 Friday	3212 3188.05	3240	3168.2	49201
1160	2.6 0.08 %	10-12-2020 00:00:00 Thursday	3191.75 3194.35	3205.75	3165.3	39484
1161	41.6 1.32 %	09-12-2020 00:00:00 Wednesday	3150.15 3191.75	3203.45	3150.15	21759
1162	-4.45 -0.14 %	08-12-2020 00:00:00 Tuesday	3172 3167.55	3201	3155.8	20001
1163	-8.25 -0.26 %	07-12-2020 00:00:00 Monday	3182 3173.75	3216.55	3137.4	21609
1164	20.7 0.66 %	04-12-2020 00:00:00 Friday	3157 3177.7	3201.4	3152.95	31234
1165	-20.65 -0.65 %	03-12-2020 00:00:00 Thursday	3160 3139.35	3166.95	3127	21796
1166	14.8 0.48 %	02-12-2020 00:00:00 Wednesday	3111 3125.8	3175	3097	60714
1167	-38.4 -1.22 %	01-12-2020 00:00:00 Tuesday	3150 3111.6	3150	3075	34900
1168	61.65 2.03 %	27-11-2020 00:00:00 Friday	3043 3104.65	3119.15	3032.3	42448
1169	13.3 0.44 %	26-11-2020 00:00:00 Thursday	3010 3023.3	3044	2977	21212
1170	-66.3 -2.16 %	25-11-2020 00:00:00 Wednesday	3074 3007.7	3091.5	3002	35503
1171	14.15 0.46 %	24-11-2020 00:00:00 Tuesday	3060 3074.15	3109.2	3042.8	35100
1172	36.35 1.2 %	23-11-2020 00:00:00 Monday	3022.05 3058.4	3070	2984.3	32550
1173	-11.6 -0.39 %	20-11-2020 00:00:00 Friday	3009.9 2998.3	3014.1	2968	20248
1174	-51.55 -1.7 %	19-11-2020 00:00:00 Thursday	3040 2988.45	3135.55	2975.85	182023
1175	-49.1 -1.62 %	18-11-2020 00:00:00 Wednesday	3032.1 2983	3049.6	2944.25	53291
1176	-87.2 -2.8 %	17-11-2020 00:00:00 Tuesday	3118 3030.8	3145	3001.5	82493
1177	-32.85 -1.04 %	14-11-2020 00:00:00 Saturday	3150 3117.15	3158	3096.4	7508
1178	43.25 1.4 %	13-11-2020 00:00:00 Friday	3085.55 3128.8	3134.9	3073.9	69275
1179	8.55 0.28 %	12-11-2020 00:00:00 Thursday	3077 3085.55	3099.8	3039.2	29348
1180	83.95 2.82 %	11-11-2020 00:00:00 Wednesday	2975.85 3059.8	3075	2958.65	176639
1181	-29.05 -0.97 %	10-11-2020 00:00:00 Tuesday	2981 2951.95	2984.85	2924	57301
1182	-27.05 -0.91 %	09-11-2020 00:00:00 Monday	2981 2953.95	2989.35	2930.05	28867
1183	-3.45 -0.12 %	06-11-2020 00:00:00 Friday	2945.3 2941.85	2982.35	2925.8	64828
1184	-34.7 -1.16 %	05-11-2020 00:00:00 Thursday	2980 2945.3	2990	2925.45	39968
1185	19.95 0.68 %	04-11-2020 00:00:00 Wednesday	2949 2968.95	2978	2910	71630
1186	88.7 3.11 %	03-11-2020 00:00:00 Tuesday	2851 2939.7	2949.55	2848.95	43961
1187	-55.4 -1.92 %	02-11-2020 00:00:00 Monday	2890 2834.6	2890	2813.45	80656
1188	-123.2 -4.21 %	30-10-2020 00:00:00 Friday	2923 2799.8	2927.35	2786.55	80304
1189	-45.8 -1.56 %	29-10-2020 00:00:00 Thursday	2939 2893.2	2960.1	2886.6	46144
1190	-41.2 -1.38 %	28-10-2020 00:00:00 Wednesday	2987 2945.8	3034.5	2930	201881
1191	-2.4 -0.08 %	27-10-2020 00:00:00 Tuesday	2915.1 2912.7	2975.9	2854	65745
1192	-246.1 -7.83 %	26-10-2020 00:00:00 Monday	3143.9 2897.8	3143.9	2876.95	80374
1193	9.1 0.29 %	23-10-2020 00:00:00 Friday	3100 3109.1	3151.6	3091	25252
1194	-99.4 -3.13 %	22-10-2020 00:00:00 Thursday	3180.65 3081.25	3180.65	3062.55	129714
1195	-67 -2.06 %	21-10-2020 00:00:00 Wednesday	3247.65 3180.65	3277.7	3132	36760
1196	7.35 0.23 %	20-10-2020 00:00:00 Tuesday	3235 3242.35	3290	3231.1	13096
1197	-103.2 -3.08 %	19-10-2020 00:00:00 Monday	3351 3247.8	3352.95	3230.7	28875
1198	27.5 0.83 %	16-10-2020 00:00:00 Friday	3319 3346.5	3393.85	3315	28781
1199	-3.65 -0.11 %	15-10-2020 00:00:00 Thursday	3315 3311.35	3380	3290	45227
1200	28.1 0.86 %	14-10-2020 00:00:00 Wednesday	3282 3310.1	3331.45	3270.5	26660
1201	3.3 0.1 %	13-10-2020 00:00:00 Tuesday	3285 3288.3	3300.5	3258.1	20275
1202	-61.8 -1.85 %	12-10-2020 00:00:00 Monday	3345 3283.2	3355	3275.25	30033
1203	30.35 0.92 %	09-10-2020 00:00:00 Friday	3300 3330.35	3336.7	3270	26852
1204	38.05 1.17 %	08-10-2020 00:00:00 Thursday	3240 3278.05	3292	3239	29594
1205	94 2.99 %	07-10-2020 00:00:00 Wednesday	3138.7 3232.7	3249.75	3138.7	72405
1206	-11.3 -0.36 %	06-10-2020 00:00:00 Tuesday	3150 3138.7	3177.7	3117.35	32294
1207	-86.3 -2.68 %	05-10-2020 00:00:00 Monday	3215 3128.7	3230	3095	36161
1208	-38.3 -1.2 %	01-10-2020 00:00:00 Thursday	3190 3151.7	3197.5	3114.35	27033
1209	-62.15 -1.94 %	30-09-2020 00:00:00 Wednesday	3208 3145.85	3208	3135	23647
1210	62.15 2 %	29-09-2020 00:00:00 Tuesday	3113.7 3175.85	3221.6	3103.1	69659
1211	34.6 1.13 %	28-09-2020 00:00:00 Monday	3054 3088.6	3095	2999.3	44058
1212	74.45 2.54 %	25-09-2020 00:00:00 Friday	2926 3000.45	3015	2926	26181
1213	8.15 0.28 %	24-09-2020 00:00:00 Thursday	2910 2918.15	2947.3	2901.4	265796
1214	-38.65 -1.29 %	23-09-2020 00:00:00 Wednesday	2997 2958.35	3041	2925.3	44722
1215	-19.5 -0.65 %	22-09-2020 00:00:00 Tuesday	3020.2 3000.7	3050	2961	26106
1216	-61.05 -1.96 %	21-09-2020 00:00:00 Monday	3114.25 3053.2	3131.65	3035.5	59766
1217	27.25 0.88 %	18-09-2020 00:00:00 Friday	3087 3114.25	3122.3	3076.7	40811
1218	14.05 0.46 %	17-09-2020 00:00:00 Thursday	3048 3062.05	3098.45	3040	12082
1219	55.55 1.85 %	16-09-2020 00:00:00 Wednesday	3000 3055.55	3104.5	3000	51096
1220	15.45 0.51 %	15-09-2020 00:00:00 Tuesday	3023 3038.45	3053.75	3008.85	15446
1221	17.6 0.58 %	14-09-2020 00:00:00 Monday	3010 3027.6	3038.35	2956	47601
1222	41.4 1.4 %	11-09-2020 00:00:00 Friday	2950 2991.4	3007.25	2949.8	52830
1223	20.85 0.71 %	10-09-2020 00:00:00 Thursday	2927.7 2948.55	2956.75	2890	34410
1224	44.35 1.55 %	09-09-2020 00:00:00 Wednesday	2859 2903.35	2920	2833.55	44897
1225	-57.55 -1.97 %	08-09-2020 00:00:00 Tuesday	2920 2862.45	2920	2852.05	32578
1226	-60.25 -2.06 %	07-09-2020 00:00:00 Monday	2920 2859.75	2934.75	2853.05	66071
1227	-0.25 -0.01 %	04-09-2020 00:00:00 Friday	2915 2914.75	2975.65	2872	53699
1228	-43.75 -1.47 %	03-09-2020 00:00:00 Thursday	2985 2941.25	3005	2932.9	43584
1229	-109 -3.57 %	02-09-2020 00:00:00 Wednesday	3055 2946	3055	2878	58033
1230	-27.05 -0.9 %	01-09-2020 00:00:00 Tuesday	3022.3 2995.25	3071.6	2977	281084
1231	-65.25 -2.12 %	31-08-2020 00:00:00 Monday	3072.35 3007.1	3090	2965.6	51431
1232	-77.65 -2.48 %	28-08-2020 00:00:00 Friday	3137 3059.35	3164.1	3053	42002
1233	-18.85 -0.6 %	27-08-2020 00:00:00 Thursday	3160 3141.15	3160	3108	54656
1234	58.95 1.9 %	26-08-2020 00:00:00 Wednesday	3103 3161.95	3179.55	3070	135458
1235	-83.9 -2.75 %	25-08-2020 00:00:00 Tuesday	3054.95 2971.05	3054.95	2958.7	22216
1236	-23.95 -0.79 %	24-08-2020 00:00:00 Monday	3038 3014.05	3075.05	3000.7	53109
1237	75.2 2.54 %	21-08-2020 00:00:00 Friday	2960.15 3035.35	3049.4	2958.55	65008
1238	41.75 1.43 %	20-08-2020 00:00:00 Thursday	2915 2956.75	2962.95	2895	36391
1239	-2.55 -0.09 %	19-08-2020 00:00:00 Wednesday	2937 2934.45	2998.95	2921.55	48389
1240	-13 -0.44 %	18-08-2020 00:00:00 Tuesday	2936.5 2923.5	2963	2907	60090
1241	117.35 4.18 %	17-08-2020 00:00:00 Monday	2810 2927.35	2933	2810	117784
1242	15.45 0.55 %	14-08-2020 00:00:00 Friday	2790 2805.45	2841	2757.65	95452
1243	16.45 0.59 %	13-08-2020 00:00:00 Thursday	2794.8 2811.25	2820	2748.2	35852
1244	61.9 2.28 %	12-08-2020 00:00:00 Wednesday	2712 2773.9	2794.45	2709.85	87151
1245	-2.15 -0.08 %	11-08-2020 00:00:00 Tuesday	2715.05 2712.9	2775	2703.8	41010
1246	-23.15 -0.85 %	10-08-2020 00:00:00 Monday	2725 2701.85	2725	2674.05	26361
1247	-18.35 -0.67 %	07-08-2020 00:00:00 Friday	2724 2705.65	2724	2670.7	18888
1248	2.15 0.08 %	06-08-2020 00:00:00 Thursday	2702.2 2704.35	2734	2674.6	31594
1249	-20.3 -0.75 %	05-08-2020 00:00:00 Wednesday	2717.7 2697.4	2739	2673	49076
1250	53.7 2.02 %	04-08-2020 00:00:00 Tuesday	2652.55 2706.25	2731	2641.65	47110
1251	-74.25 -2.74 %	03-08-2020 00:00:00 Monday	2705 2630.75	2800	2622.5	62750
1252	-26.8 -0.99 %	31-07-2020 00:00:00 Friday	2704 2677.2	2708.3	2647.6	33056
1253	-73 -2.63 %	30-07-2020 00:00:00 Thursday	2777 2704	2790	2689.1	33277
1254	-72.6 -2.55 %	29-07-2020 00:00:00 Wednesday	2852 2779.4	2881.6	2771.2	34842
1255	97.2 3.54 %	28-07-2020 00:00:00 Tuesday	2744 2841.2	2849	2744	75018
1256	-6.15 -0.22 %	27-07-2020 00:00:00 Monday	2750 2743.85	2755.95	2689.15	25942
1257	-9.1 -0.33 %	24-07-2020 00:00:00 Friday	2750.1 2741	2793	2728.4	28621
1258	10.5 0.38 %	23-07-2020 00:00:00 Thursday	2765 2775.5	2790.95	2746.35	32696
1259	-91.4 -3.2 %	22-07-2020 00:00:00 Wednesday	2860 2768.6	2860.5	2755	32800
1260	-2.75 -0.1 %	21-07-2020 00:00:00 Tuesday	2871 2868.25	2887.5	2847.1	34598
1261	100.8 3.66 %	20-07-2020 00:00:00 Monday	2757 2857.8	2871.6	2742	73347
1262	44.35 1.63 %	17-07-2020 00:00:00 Friday	2720 2764.35	2774.95	2703.95	40274
1263	60.45 2.28 %	16-07-2020 00:00:00 Thursday	2655 2715.45	2723.25	2613.65	32124
1264	31.55 1.21 %	15-07-2020 00:00:00 Wednesday	2615 2646.55	2679.85	2609	26842
1265	-68.85 -2.57 %	14-07-2020 00:00:00 Tuesday	2680 2611.15	2680	2603.7	24639
1266	7.6 0.28 %	13-07-2020 00:00:00 Monday	2681 2688.6	2713.05	2672.1	25087
1267	-13.9 -0.52 %	10-07-2020 00:00:00 Friday	2693.35 2679.45	2734.6	2672	52924
1268	-31.65 -1.16 %	09-07-2020 00:00:00 Thursday	2725 2693.35	2725	2666.5	38399
1269	-31.75 -1.15 %	08-07-2020 00:00:00 Wednesday	2750 2718.25	2789	2711.3	31438
1270	-11 -0.4 %	07-07-2020 00:00:00 Tuesday	2760 2749	2788.85	2728.05	50552
1271	11.15 0.4 %	06-07-2020 00:00:00 Monday	2760 2771.15	2777.7	2716	49674
1272	57.75 2.15 %	03-07-2020 00:00:00 Friday	2680 2737.75	2748.9	2680	92235
1273	105.55 4.11 %	02-07-2020 00:00:00 Thursday	2567 2672.55	2684.85	2561.75	74099
1274	-17 -0.66 %	01-07-2020 00:00:00 Wednesday	2564 2547	2575	2530.85	46733
1275	-2.65 -0.1 %	30-06-2020 00:00:00 Tuesday	2551 2548.35	2567.85	2512.7	49302
1276	-20.1 -0.8 %	29-06-2020 00:00:00 Monday	2525 2504.9	2525	2468.1	61130
1277	-34.45 -1.34 %	26-06-2020 00:00:00 Friday	2575 2540.55	2590.7	2531.8	33948
1278	84 3.39 %	25-06-2020 00:00:00 Thursday	2475 2559	2584.95	2453.55	114208
1279	55.3 2.27 %	24-06-2020 00:00:00 Wednesday	2439 2494.3	2544.2	2438	113718
1280	-21.7 -0.89 %	23-06-2020 00:00:00 Tuesday	2440 2418.3	2449.95	2406	36080
1281	32.65 1.37 %	22-06-2020 00:00:00 Monday	2380 2412.65	2446	2366.45	70784
1282	-22.5 -0.95 %	19-06-2020 00:00:00 Friday	2376 2353.5	2381.5	2332.8	57642
1283	3.6 0.15 %	18-06-2020 00:00:00 Thursday	2362 2365.6	2379	2345.15	19656
1284	-21.65 -0.91 %	17-06-2020 00:00:00 Wednesday	2384 2362.35	2390	2340.85	42693
1285	11.45 0.48 %	16-06-2020 00:00:00 Tuesday	2380 2391.45	2434	2360.85	83500
1286	-50.75 -2.12 %	15-06-2020 00:00:00 Monday	2399 2348.25	2399	2317.45	27632
1287	131.25 5.78 %	12-06-2020 00:00:00 Friday	2270 2401.25	2412.3	2233.4	109703
1288	3 0.13 %	11-06-2020 00:00:00 Thursday	2306 2309	2344.65	2300	51422
1289	-89.5 -3.76 %	10-06-2020 00:00:00 Wednesday	2381.7 2292.2	2384.7	2283	79159
1290	0.65 0.03 %	09-06-2020 00:00:00 Tuesday	2385 2385.65	2429	2373	50527
1291	7.7 0.32 %	08-06-2020 00:00:00 Monday	2375 2382.7	2439.2	2359.5	95542
1292	1.3 0.06 %	05-06-2020 00:00:00 Friday	2340 2341.3	2364.45	2308.85	31628
1293	53.7 2.36 %	04-06-2020 00:00:00 Thursday	2278 2331.7	2339	2263.8	42557
1294	-64.65 -2.73 %	03-06-2020 00:00:00 Wednesday	2363.95 2299.3	2370	2290	45316
1295	-46.6 -1.97 %	02-06-2020 00:00:00 Tuesday	2368 2321.4	2390.7	2284.3	64272
1296	-42.75 -1.8 %	01-06-2020 00:00:00 Monday	2370 2327.25	2399	2315	47551
1297	89.9 3.95 %	29-05-2020 00:00:00 Friday	2275 2364.9	2390.65	2254.9	53631
1298	110.25 5.05 %	28-05-2020 00:00:00 Thursday	2184 2294.25	2334	2169.8	76116
1299	29.25 1.36 %	27-05-2020 00:00:00 Wednesday	2145 2174.25	2186	2117.55	31229
1300	-62.05 -2.85 %	26-05-2020 00:00:00 Tuesday	2175 2112.95	2175	2102.45	34512
1301	24.75 1.16 %	22-05-2020 00:00:00 Friday	2125 2149.75	2157.95	2084.65	48241
1302	79.1 3.88 %	21-05-2020 00:00:00 Thursday	2040 2119.1	2129.75	2021	73410
1303	-36.55 -1.77 %	20-05-2020 00:00:00 Wednesday	2060 2023.45	2060	1992.6	104715
1304	-47.65 -2.25 %	19-05-2020 00:00:00 Tuesday	2122 2074.35	2127.65	2065	103964
1305	-130.1 -5.91 %	18-05-2020 00:00:00 Monday	2200 2069.9	2218.25	2062	40867
1306	-48.2 -2.15 %	15-05-2020 00:00:00 Friday	2243.5 2195.3	2244.95	2171.4	60779
1307	109.25 5.12 %	14-05-2020 00:00:00 Thursday	2132 2241.25	2255	2126	61459
1308	-8.7 -0.4 %	13-05-2020 00:00:00 Wednesday	2200 2191.3	2264.95	2151.1	74248
1309	23.9 1.14 %	12-05-2020 00:00:00 Tuesday	2089 2112.9	2134	2020.4	81943
1310	74.85 3.72 %	11-05-2020 00:00:00 Monday	2011 2085.85	2134.25	1990	119827
1311	-87.65 -4.28 %	08-05-2020 00:00:00 Friday	2050 1962.35	2050	1955.4	34932
1312	-23.4 -1.16 %	07-05-2020 00:00:00 Thursday	2020.95 1997.55	2050	1990	22049
1313	56.7 2.88 %	06-05-2020 00:00:00 Wednesday	1971 2027.7	2059.8	1935	51827
1314	-54.4 -2.69 %	05-05-2020 00:00:00 Tuesday	2020 1965.6	2049.9	1946.5	47565
1315	-78.2 -3.76 %	04-05-2020 00:00:00 Monday	2080 2001.8	2080	1984.95	48535
1316	146.8 7.27 %	30-04-2020 00:00:00 Thursday	2020 2166.8	2194	1986.65	121658
1317	0.9 0.05 %	29-04-2020 00:00:00 Wednesday	1970 1970.9	2018.2	1941.5	35718
1318	5.1 0.26 %	28-04-2020 00:00:00 Tuesday	1939 1944.1	1972	1918	27553
1319	25.35 1.33 %	27-04-2020 00:00:00 Monday	1910 1935.35	1948.6	1897.75	30426
1320	48.1 2.6 %	24-04-2020 00:00:00 Friday	1850 1898.1	1939	1845.85	54111
1321	-37.5 -1.97 %	23-04-2020 00:00:00 Thursday	1901.7 1864.2	1923.35	1855.4	46013
1322	73.75 4.06 %	22-04-2020 00:00:00 Wednesday	1815 1888.75	1904.15	1800	70801
1323	29.65 1.65 %	21-04-2020 00:00:00 Tuesday	1798 1827.65	1838.95	1762.25	59006
1324	-63.7 -3.41 %	20-04-2020 00:00:00 Monday	1870 1806.3	1872.4	1789.05	61628
1325	-21.9 -1.18 %	17-04-2020 00:00:00 Friday	1859 1837.1	1874.1	1815	41913
1326	-31.95 -1.76 %	16-04-2020 00:00:00 Thursday	1815 1783.05	1815	1753.2	41985
1327	-94.1 -4.9 %	15-04-2020 00:00:00 Wednesday	1919 1824.9	1972.5	1815	42710
1328	-72.55 -3.65 %	13-04-2020 00:00:00 Monday	1990 1917.45	2022.05	1888.45	55585
1329	133.35 7.17 %	09-04-2020 00:00:00 Thursday	1861 1994.35	2010	1860.1	136219
1330	116.35 6.83 %	08-04-2020 00:00:00 Wednesday	1702.4 1818.75	1882.65	1702.4	44846
1331	168.75 10.53 %	07-04-2020 00:00:00 Tuesday	1602.25 1771	1789.95	1602.25	50319
1332	-36.3 -2.24 %	03-04-2020 00:00:00 Friday	1619.95 1583.65	1619.95	1544.9	39309
1333	44.95 2.82 %	01-04-2020 00:00:00 Wednesday	1594.2 1639.15	1646.7	1565.3	110066
1334	-5.8 -0.36 %	31-03-2020 00:00:00 Tuesday	1600 1594.2	1633.45	1564	22328
1335	-103.2 -6.24 %	30-03-2020 00:00:00 Monday	1655 1551.8	1655	1541.45	36239
1336	-149.85 -8.28 %	27-03-2020 00:00:00 Friday	1810 1660.15	1836.45	1655	65107
1337	115.3 6.82 %	26-03-2020 00:00:00 Thursday	1690 1805.3	1836	1646.15	33981
1338	52.15 3.22 %	25-03-2020 00:00:00 Wednesday	1618 1670.15	1682.95	1526.85	29205
1339	-33.15 -2 %	24-03-2020 00:00:00 Tuesday	1660 1626.85	1751.4	1475	47656
1340	-33.65 -2.04 %	23-03-2020 00:00:00 Monday	1650 1616.35	1790	1544.9	31059
1341	111.5 6.54 %	20-03-2020 00:00:00 Friday	1706 1817.5	1839	1680	37995
1342	36.35 2.18 %	19-03-2020 00:00:00 Thursday	1670 1706.35	1789	1564.15	51610
1343	-157.9 -8.59 %	18-03-2020 00:00:00 Wednesday	1839.15 1681.25	1855.15	1665.25	28646
1344	56.15 3.15 %	17-03-2020 00:00:00 Tuesday	1783 1839.15	1901.9	1758.05	29645
1345	-105.95 -5.61 %	16-03-2020 00:00:00 Monday	1890 1784.05	1890	1775.05	43657
1346	48.6 2.64 %	13-03-2020 00:00:00 Friday	1840 1888.6	1936.8	1650	100126
1347	-86.5 -4.34 %	12-03-2020 00:00:00 Thursday	1991 1904.5	1991	1803.2	68800
1348	63.15 3.2 %	11-03-2020 00:00:00 Wednesday	1974 2037.15	2048	1951.75	30288
1349	-57.75 -2.87 %	09-03-2020 00:00:00 Monday	2015 1957.25	2015	1917.95	31963
1350	38.55 1.93 %	06-03-2020 00:00:00 Friday	1999 2037.55	2052	1974	23724
1351	3.15 0.15 %	05-03-2020 00:00:00 Thursday	2061 2064.15	2092.95	2054.65	16726
1352	-15 -0.73 %	04-03-2020 00:00:00 Wednesday	2062.05 2047.05	2072	2000.1	29861
1353	78.8 3.99 %	03-03-2020 00:00:00 Tuesday	1976 2054.8	2062.95	1976	31052
1354	-101 -4.87 %	02-03-2020 00:00:00 Monday	2075 1974	2108.3	1960	34463
1355	-52.9 -2.52 %	28-02-2020 00:00:00 Friday	2101 2048.1	2109.75	2038	154516
1356	-30.8 -1.44 %	27-02-2020 00:00:00 Thursday	2142 2111.2	2158.2	2102	20731
1357	-38.85 -1.78 %	26-02-2020 00:00:00 Wednesday	2180 2141.15	2194.5	2133.9	47334
1358	-1.35 -0.06 %	25-02-2020 00:00:00 Tuesday	2186 2184.65	2212.5	2165	22672
1359	-51.15 -2.29 %	24-02-2020 00:00:00 Monday	2235 2183.85	2235	2175.65	25891
1360	-24.9 -1.1 %	20-02-2020 00:00:00 Thursday	2265 2240.1	2275.5	2236	24939
1361	-13.05 -0.58 %	19-02-2020 00:00:00 Wednesday	2265 2251.95	2279.85	2227.8	18151
1362	-13.6 -0.6 %	18-02-2020 00:00:00 Tuesday	2267 2253.4	2280.2	2225	20144
1363	-55.65 -2.38 %	17-02-2020 00:00:00 Monday	2340 2284.35	2340	2269.65	25987
1364	-55.4 -2.3 %	14-02-2020 00:00:00 Friday	2412.15 2356.75	2437.35	2352.1	57694
1365	-15 -0.62 %	13-02-2020 00:00:00 Thursday	2424 2409	2440.8	2402	16516
1366	9.45 0.39 %	12-02-2020 00:00:00 Wednesday	2413.4 2422.85	2429.9	2401	13021
1367	-12.85 -0.53 %	11-02-2020 00:00:00 Tuesday	2410 2397.15	2441.8	2391	37193
1368	-64.95 -2.65 %	10-02-2020 00:00:00 Monday	2450 2385.05	2451	2375.5	22778
1369	-37.85 -1.53 %	07-02-2020 00:00:00 Friday	2480 2442.15	2494.8	2421.5	80078
1370	29.9 1.26 %	06-02-2020 00:00:00 Thursday	2382 2411.9	2425.1	2379.1	45877
1371	-91.1 -3.69 %	05-02-2020 00:00:00 Wednesday	2466.05 2374.95	2476.65	2347.55	244628
1372	37.3 1.54 %	04-02-2020 00:00:00 Tuesday	2425 2462.3	2484	2409.05	20299
1373	-36.85 -1.52 %	03-02-2020 00:00:00 Monday	2417.1 2380.25	2469.15	2360	32476
1374	-42.55 -1.71 %	01-02-2020 00:00:00 Saturday	2492.3 2449.75	2530	2385.15	42567
1375	-8.15 -0.32 %	31-01-2020 00:00:00 Friday	2510.05 2501.9	2522	2492.1	12900
1376	-7.85 -0.32 %	30-01-2020 00:00:00 Thursday	2490 2482.15	2521	2464.05	19007
1377	6.85 0.28 %	29-01-2020 00:00:00 Wednesday	2479 2485.85	2511.1	2472	21254
1378	11.9 0.48 %	28-01-2020 00:00:00 Tuesday	2456.35 2468.25	2507.7	2442.6	26221
1379	-15.3 -0.62 %	27-01-2020 00:00:00 Monday	2469.9 2454.6	2497.3	2427	67317
1380	34.9 1.43 %	24-01-2020 00:00:00 Friday	2434 2468.9	2473.9	2428.4	14159
1381	42.4 1.78 %	23-01-2020 00:00:00 Thursday	2387.9 2430.3	2434.2	2381	6628
1382	-7.5 -0.31 %	22-01-2020 00:00:00 Wednesday	2405.25 2397.75	2420.1	2380	6063
1383	-1.4 -0.06 %	21-01-2020 00:00:00 Tuesday	2402 2400.6	2409	2377.4	11427
1384	-60.25 -2.43 %	20-01-2020 00:00:00 Monday	2476.95 2416.7	2476.95	2411.25	13021
1385	10.3 0.42 %	17-01-2020 00:00:00 Friday	2442 2452.3	2473.95	2425	11685
1386	-45.65 -1.84 %	16-01-2020 00:00:00 Thursday	2478.9 2433.25	2478.9	2428.5	17853
1387	64.3 2.67 %	15-01-2020 00:00:00 Wednesday	2411 2475.3	2480.9	2411	14463
1388	41.7 1.76 %	14-01-2020 00:00:00 Tuesday	2367.1 2408.8	2417.3	2361.95	15085
1389	-14.3 -0.6 %	13-01-2020 00:00:00 Monday	2380.4 2366.1	2380.95	2353.8	8128
1390	6.45 0.27 %	10-01-2020 00:00:00 Friday	2355.95 2362.4	2387	2351.3	12346
1391	11.75 0.5 %	09-01-2020 00:00:00 Thursday	2344.2 2355.95	2365	2326.8	38436
1392	-9.55 -0.41 %	08-01-2020 00:00:00 Wednesday	2328 2318.45	2345.85	2311.4	17780
1393	-30.65 -1.29 %	07-01-2020 00:00:00 Tuesday	2380 2349.35	2395.9	2337.8	12624
1394	-31.5 -1.31 %	06-01-2020 00:00:00 Monday	2400 2368.5	2434.2	2355.5	31854
1395	8.6 0.35 %	03-01-2020 00:00:00 Friday	2425 2433.6	2448.9	2419	30080
1396	-15.15 -0.62 %	02-01-2020 00:00:00 Thursday	2444.4 2429.25	2450	2420	17182
1397	-27.65 -1.12 %	01-01-2020 00:00:00 Wednesday	2460 2432.35	2460.55	2428.65	12367
1398	-26.15 -1.06 %	31-12-2019 00:00:00 Tuesday	2470 2443.85	2474.9	2434.1	10109
1399	35.7 1.46 %	30-12-2019 00:00:00 Monday	2443.1 2478.8	2484	2441.05	13952
1400	0.1 0 %	27-12-2019 00:00:00 Friday	2443.05 2443.15	2456.95	2423.1	20231
1401	-5.55 -0.23 %	26-12-2019 00:00:00 Thursday	2446.35 2440.8	2454.85	2426	24696
1402	5.45 0.22 %	24-12-2019 00:00:00 Tuesday	2428 2433.45	2448	2420	32364
1403	22.6 0.94 %	23-12-2019 00:00:00 Monday	2397 2419.6	2435	2384.2	40275
1404	0.25 0.01 %	20-12-2019 00:00:00 Friday	2390 2390.25	2424	2365.2	83274
1405	44.55 1.92 %	19-12-2019 00:00:00 Thursday	2317 2361.55	2376.15	2296.05	49851
1406	5.6 0.24 %	18-12-2019 00:00:00 Wednesday	2306 2311.6	2321.4	2292.05	36398
1407	-12.05 -0.52 %	17-12-2019 00:00:00 Tuesday	2315 2302.95	2328.75	2299	13222
1408	-41.8 -1.78 %	16-12-2019 00:00:00 Monday	2350 2308.2	2350	2305	47491
1409	-8.25 -0.35 %	13-12-2019 00:00:00 Friday	2345 2336.75	2358	2322	37405
1410	12.1 0.52 %	12-12-2019 00:00:00 Thursday	2322 2334.1	2344.9	2308.15	43563
1411	-48.1 -2.05 %	11-12-2019 00:00:00 Wednesday	2345 2296.9	2345	2263.25	81554
1412	-69.6 -2.9 %	10-12-2019 00:00:00 Tuesday	2400 2330.4	2405.4	2323.5	66531
1413	-0.7 -0.03 %	09-12-2019 00:00:00 Monday	2383.9 2383.2	2395.2	2359.85	51762
1414	-34.3 -1.43 %	06-12-2019 00:00:00 Friday	2396.7 2362.4	2416.05	2352	29431
1415	-52 -2.12 %	05-12-2019 00:00:00 Thursday	2448.6 2396.6	2474.6	2391.3	27093
1416	11.55 0.48 %	04-12-2019 00:00:00 Wednesday	2428 2439.55	2458.05	2413.7	18367
1417	13.95 0.58 %	03-12-2019 00:00:00 Tuesday	2407 2420.95	2435	2402.35	13618
1418	-31.2 -1.28 %	02-12-2019 00:00:00 Monday	2437 2405.8	2448.5	2400	25810
1419	-46.95 -1.89 %	29-11-2019 00:00:00 Friday	2478.9 2431.95	2484.9	2423.7	32008
1420	-53.8 -2.13 %	28-11-2019 00:00:00 Thursday	2521.6 2467.8	2521.6	2460.75	14785
1421	26.45 1.06 %	27-11-2019 00:00:00 Wednesday	2495.15 2521.6	2533	2493.4	31730
1422	14.1 0.57 %	26-11-2019 00:00:00 Tuesday	2481.05 2495.15	2514.75	2472.5	23811
1423	26.3 1.07 %	25-11-2019 00:00:00 Monday	2459.9 2486.2	2499	2430	27270
1424	-9.85 -0.4 %	22-11-2019 00:00:00 Friday	2450 2440.15	2457	2427.3	30746
1425	-31.3 -1.27 %	21-11-2019 00:00:00 Thursday	2473.5 2442.2	2499.9	2436	20523
1426	-0.75 -0.03 %	20-11-2019 00:00:00 Wednesday	2470.55 2469.8	2484.6	2436.55	44332
1427	-61.35 -2.43 %	19-11-2019 00:00:00 Tuesday	2529.8 2468.45	2529.8	2463	32970
1428	-42.15 -1.66 %	18-11-2019 00:00:00 Monday	2544.05 2501.9	2552.1	2497.95	33411
1429	-70.75 -2.71 %	15-11-2019 00:00:00 Friday	2613.6 2542.85	2615.85	2532.45	20410
1430	-1.5 -0.06 %	14-11-2019 00:00:00 Thursday	2592.2 2590.7	2608.45	2577.35	11923
1431	-0.45 -0.02 %	13-11-2019 00:00:00 Wednesday	2589 2588.55	2626	2577	25721
1432	-53.8 -2.03 %	11-11-2019 00:00:00 Monday	2646.95 2593.15	2653.75	2587	29847
1433	-7.9 -0.3 %	08-11-2019 00:00:00 Friday	2654 2646.1	2691.15	2640.45	13988
1434	-11.2 -0.42 %	07-11-2019 00:00:00 Thursday	2670.75 2659.55	2670.8	2642.75	16332
1435	12.1 0.45 %	06-11-2019 00:00:00 Wednesday	2665 2677.1	2697.2	2641	29017
1436	-1.3 -0.05 %	05-11-2019 00:00:00 Tuesday	2665 2663.7	2678.95	2640	18400
1437	-60.8 -2.25 %	04-11-2019 00:00:00 Monday	2704.15 2643.35	2711	2638.35	31551
1438	0.55 0.02 %	01-11-2019 00:00:00 Friday	2706 2706.55	2757.8	2671.5	47598
1439	-2.6 -0.1 %	31-10-2019 00:00:00 Thursday	2707.85 2705.25	2715.9	2688.4	14182
1440	-36.95 -1.36 %	30-10-2019 00:00:00 Wednesday	2720 2683.05	2725	2676.95	18921
1441	9.45 0.35 %	29-10-2019 00:00:00 Tuesday	2692 2701.45	2720	2664.5	31652
1442	8.9 0.33 %	27-10-2019 00:00:00 Sunday	2662 2670.9	2694.3	2657	1932
1443	-44.4 -1.64 %	25-10-2019 00:00:00 Friday	2700 2655.6	2700	2631	20405
1444	-28.5 -1.05 %	24-10-2019 00:00:00 Thursday	2725 2696.5	2746.8	2652	36541
1445	41.25 1.54 %	23-10-2019 00:00:00 Wednesday	2671 2712.25	2737.7	2637.6	39791