JSWSTEEL

From 24-10-2019 00:00:00 to 25-04-2025 00:00:00

Daily Hourly

EMA Crossovers

	Date Time	Open Close	High Low	Return (%)

BackTest Results

	Timestamp	Open / Close	High / Low
-0.45 -0.17 %	13-08-2020 00:00:00	259 258.55	264 255.95
5.8 2.23 %	14-08-2020 00:00:00	259.6 265.4	267.2 257.55
3.55 1.33 %	17-08-2020 00:00:00	266 269.55	271.3 263.25
6.05 2.23 %	18-08-2020 00:00:00	271 277.05	278.95 267.35
-1.25 -0.45 %	19-08-2020 00:00:00	279.95 278.7	279.95 274.3
11.7 4.32 %	20-08-2020 00:00:00	271.1 282.8	284.5 271.1
-2.25 -0.79 %	21-08-2020 00:00:00	284 281.75	287.55 280.2
0.7 0.25 %	24-08-2020 00:00:00	284.95 285.65	287.25 282.7
-1.15 -0.4 %	25-08-2020 00:00:00	286.1 284.95	287.25 280.4
1.3 0.46 %	26-08-2020 00:00:00	284.55 285.85	286.7 283.2
3.2 1.12 %	27-08-2020 00:00:00	286.1 289.3	290.55 283.85
-5 -1.75 %	28-08-2020 00:00:00	285.7 280.7	289.6 280
-10.35 -3.69 %	31-08-2020 00:00:00	280.25 269.9	281.7 268.5
17.7 6.58 %	01-09-2020 00:00:00	269.05 286.75	288.5 269.05
3.95 1.37 %	02-09-2020 00:00:00	289 292.95	293.85 285.1
-0.6 -0.2 %	03-09-2020 00:00:00	293.7 293.1	295.7 290.95
-3.75 -1.31 %	04-09-2020 00:00:00	286 282.25	291.15 280.95
1.6 0.56 %	07-09-2020 00:00:00	284.75 286.35	287.55 279.1
-4.8 -1.68 %	08-09-2020 00:00:00	285.95 281.15	288.35 278.55
12.75 4.65 %	09-09-2020 00:00:00	274.05 286.8	288.35 272.6
-4.9 -1.69 %	10-09-2020 00:00:00	289.95 285.05	290 278.5
2.85 1 %	11-09-2020 00:00:00	284.8 287.65	288.85 282.9
0.2 0.07 %	14-09-2020 00:00:00	289.8 290	293.75 285.75
-0.5 -0.17 %	15-09-2020 00:00:00	290 289.5	294.4 288.7
-0.1 -0.03 %	16-09-2020 00:00:00	288.55 288.45	291.5 286.15
0.45 0.16 %	17-09-2020 00:00:00	286.6 287.05	288.75 283.25
2.2 0.77 %	18-09-2020 00:00:00	285.4 287.6	293.3 284.5
-16.35 -5.68 %	21-09-2020 00:00:00	287.7 271.35	290.05 270.15
5.3 1.99 %	22-09-2020 00:00:00	266.5 271.8	275.05 262.8
-4.95 -1.81 %	23-09-2020 00:00:00	273 268.05	273 263.8
-5.3 -2.01 %	24-09-2020 00:00:00	264 258.7	264.8 257.7
9.3 3.59 %	25-09-2020 00:00:00	259.05 268.35	270.35 258.8
7.75 2.88 %	28-09-2020 00:00:00	269.35 277.1	278.6 269.35
7.65 2.77 %	29-09-2020 00:00:00	276.4 284.05	286.6 276.1
-6.95 -2.44 %	30-09-2020 00:00:00	284.65 277.7	284.8 275.05
2.05 0.73 %	01-10-2020 00:00:00	280 282.05	286.6 278.5
6.35 2.24 %	05-10-2020 00:00:00	283.2 289.55	291.8 282.55
-2.15 -0.73 %	06-10-2020 00:00:00	293.3 291.15	295 286.8
0.15 0.05 %	07-10-2020 00:00:00	291.15 291.3	293.7 287.3
1.5 0.51 %	08-10-2020 00:00:00	291.45 292.95	298.35 287.7
2.95 1.02 %	09-10-2020 00:00:00	289.1 292.05	298.35 289.1
-8.05 -2.75 %	12-10-2020 00:00:00	293.25 285.2	294.8 279.45
5.6 1.97 %	13-10-2020 00:00:00	284.25 289.85	291 284.1
2 0.69 %	14-10-2020 00:00:00	288.65 290.65	291.95 285.7
0.35 0.12 %	15-10-2020 00:00:00	291 291.35	297.6 289.25

Daily Stock Movement

	Change (%)	Time	Open / Close	High	Low	Volume
	-61	Min	143 140	146.45	132.5	4439
	54.35	Max	1071.65 1062.95	1074.15	1055.6	29184461
	0.03	Avergae	642.12 642.15	650.74	633.54	271980.18
1	-21.6 -2.06 %	25-04-2025 00:00:00 Friday	1046.05 1024.45	1056.95	1017.1	92072
2	10.7 1.03 %	24-04-2025 00:00:00 Thursday	1034.15 1044.85	1047.15	1030	14396
3	-16 -1.52 %	23-04-2025 00:00:00 Wednesday	1050 1034	1053.7	1027.95	25309
4	-10.55 -1 %	22-04-2025 00:00:00 Tuesday	1051.95 1041.4	1059.1	1036.3	70779
5	28.7 2.86 %	21-04-2025 00:00:00 Monday	1005 1033.7	1044.35	1001.05	53862
6	6.1 0.61 %	17-04-2025 00:00:00 Thursday	998.95 1005.05	1008.55	987	32615
7	3 0.3 %	16-04-2025 00:00:00 Wednesday	1008 1011	1015	992.75	20704
8	8.35 0.83 %	15-04-2025 00:00:00 Tuesday	1000.15 1008.5	1015.7	1000.15	29507
9	15.85 1.63 %	11-04-2025 00:00:00 Friday	974.8 990.65	997.1	967.55	107973
10	-5.75 -0.6 %	09-04-2025 00:00:00 Wednesday	952 946.25	953	938.55	24288
11	13.6 1.45 %	08-04-2025 00:00:00 Tuesday	941.15 954.75	967.05	934.65	41051
12	15.5 1.7 %	07-04-2025 00:00:00 Monday	914 929.5	958.9	907.25	91334
13	-31.85 -3.07 %	04-04-2025 00:00:00 Friday	1039.05 1007.2	1039.05	997.75	29335
14	7.5 0.72 %	03-04-2025 00:00:00 Thursday	1035.4 1042.9	1055.45	1035.4	25659
15	-1.45 -0.14 %	02-04-2025 00:00:00 Wednesday	1058 1056.55	1061.95	1048.05	10794
16	-6.85 -0.64 %	01-04-2025 00:00:00 Tuesday	1062.75 1055.9	1070.7	1053.05	29565
17	7.35 0.7 %	28-03-2025 00:00:00 Friday	1055.6 1062.95	1068	1054.4	21198
18	2.05 0.19 %	27-03-2025 00:00:00 Thursday	1058.05 1060.1	1068.4	1050.3	17970
19	-15.55 -1.45 %	26-03-2025 00:00:00 Wednesday	1071.65 1056.1	1071.65	1051.55	37389
20	1.8 0.17 %	25-03-2025 00:00:00 Tuesday	1060.05 1061.85	1074.15	1052.45	37255
21	-4.8 -0.45 %	24-03-2025 00:00:00 Monday	1065.9 1061.1	1072.1	1055.6	36521
22	8.7 0.83 %	21-03-2025 00:00:00 Friday	1050.45 1059.15	1062.5	1048.25	23118
23	13.1 1.26 %	20-03-2025 00:00:00 Thursday	1036.95 1050.05	1052.9	1027.1	31423
24	-8.7 -0.84 %	19-03-2025 00:00:00 Wednesday	1041 1032.3	1047.45	1023.55	82147
25	3.5 0.34 %	18-03-2025 00:00:00 Tuesday	1015 1018.5	1020	1003	20379
26	3.35 0.33 %	17-03-2025 00:00:00 Monday	1001.7 1005.05	1015	1000.95	11502
27	-17 -1.67 %	13-03-2025 00:00:00 Thursday	1018 1001	1018	999.55	20508
28	-13.9 -1.36 %	12-03-2025 00:00:00 Wednesday	1024 1010.1	1024	994.4	45113
29	11.8 1.17 %	11-03-2025 00:00:00 Tuesday	1007.2 1019	1021	1001.5	26795
30	-0.9 -0.09 %	10-03-2025 00:00:00 Monday	1014.15 1013.25	1032.5	1009.65	65331
31	5.05 0.5 %	07-03-2025 00:00:00 Friday	1006.1 1011.15	1020	1005.8	22437
32	-9.45 -0.93 %	06-03-2025 00:00:00 Thursday	1019.95 1010.5	1019.95	997.05	81980
33	32.25 3.32 %	05-03-2025 00:00:00 Wednesday	970.55 1002.8	1007.9	970.25	76775
34	5.6 0.58 %	04-03-2025 00:00:00 Tuesday	968.95 974.55	977.95	960.05	38386
35	19 1.98 %	03-03-2025 00:00:00 Monday	957.3 976.3	981	952.35	62814
36	-15.2 -1.57 %	28-02-2025 00:00:00 Friday	967.1 951.9	967.1	941	27350
37	15.55 1.62 %	27-02-2025 00:00:00 Thursday	958.85 974.4	980.55	958.85	64560
38	-12.75 -1.31 %	25-02-2025 00:00:00 Tuesday	971.6 958.85	972.95	957.4	22309
39	-14.15 -1.44 %	24-02-2025 00:00:00 Monday	980.65 966.5	984.9	957.35	26795
40	1.6 0.16 %	21-02-2025 00:00:00 Friday	980 981.6	990.85	976	47563
41	3.75 0.38 %	20-02-2025 00:00:00 Thursday	977.8 981.55	987.6	977.75	14770
42	3.8 0.39 %	19-02-2025 00:00:00 Wednesday	973.3 977.1	989	970.6	57525
43	5.75 0.59 %	18-02-2025 00:00:00 Tuesday	973.05 978.8	981.1	963.05	35343
44	6.1 0.63 %	17-02-2025 00:00:00 Monday	967.8 973.9	975	954.2	19303
45	-6.45 -0.66 %	14-02-2025 00:00:00 Friday	970.1 963.65	983.8	954.05	55631
46	11.7 1.22 %	13-02-2025 00:00:00 Thursday	958 969.7	983.75	954.05	46339
47	1.75 0.18 %	12-02-2025 00:00:00 Wednesday	954.95 956.7	962.45	938.2	110120
48	1 0.1 %	11-02-2025 00:00:00 Tuesday	954.05 955.05	967	949.05	134933
49	-8.6 -0.89 %	10-02-2025 00:00:00 Monday	968.05 959.45	974.7	948.1	62036
50	36.9 3.9 %	07-02-2025 00:00:00 Friday	945.25 982.15	984.35	945.25	66526
51	-4.45 -0.47 %	06-02-2025 00:00:00 Thursday	952.35 947.9	956.05	941.9	14350
52	3.95 0.42 %	05-02-2025 00:00:00 Wednesday	945.9 949.85	954.85	941.95	255464
53	9.95 1.07 %	04-02-2025 00:00:00 Tuesday	934.25 944.2	950	934.05	73652
54	24.75 2.72 %	03-02-2025 00:00:00 Monday	909.45 934.2	937.35	909.45	31746
55	-15.25 -1.61 %	01-02-2025 00:00:00 Saturday	950 934.75	953.85	911.7	80103
56	-7.45 -0.78 %	31-01-2025 00:00:00 Friday	951.9 944.45	959	940.7	194927
57	9.5 1.01 %	30-01-2025 00:00:00 Thursday	941.9 951.4	956	935.5	171317
58	21.7 2.37 %	29-01-2025 00:00:00 Wednesday	916.05 937.75	940.85	908.15	36895
59	-4.8 -0.52 %	28-01-2025 00:00:00 Tuesday	921 916.2	925	904.25	37870
60	21.6 2.4 %	27-01-2025 00:00:00 Monday	898.9 920.5	926.95	898.9	129281
61	2.4 0.26 %	24-01-2025 00:00:00 Friday	929.85 932.25	952.95	926	114871
62	10.15 1.1 %	23-01-2025 00:00:00 Thursday	919.7 929.85	937.2	913.65	33268
63	-7.45 -0.8 %	22-01-2025 00:00:00 Wednesday	927.15 919.7	930.7	908	24834
64	3.2 0.35 %	21-01-2025 00:00:00 Tuesday	923.25 926.45	932.8	919.45	50513
65	11.25 1.24 %	20-01-2025 00:00:00 Monday	908.2 919.45	925.65	901	22570
66	1.75 0.19 %	17-01-2025 00:00:00 Friday	906.45 908.2	917.4	905.95	21149
67	-0.3 -0.03 %	16-01-2025 00:00:00 Thursday	906.85 906.55	914.4	900.05	23802
68	-3.95 -0.43 %	15-01-2025 00:00:00 Wednesday	908.1 904.15	912.65	901.85	19294
69	23.9 2.71 %	14-01-2025 00:00:00 Tuesday	881.95 905.85	911.5	881.95	44885
70	-15.45 -1.72 %	13-01-2025 00:00:00 Monday	898.6 883.15	898.6	879.6	57741
71	10.35 1.16 %	10-01-2025 00:00:00 Friday	890.8 901.15	903.15	880.45	27877
72	-10.85 -1.2 %	09-01-2025 00:00:00 Thursday	901.55 890.7	908.95	888.35	34089
73	-4.4 -0.49 %	08-01-2025 00:00:00 Wednesday	907.1 902.7	910.45	895.85	19813
74	10.8 1.2 %	07-01-2025 00:00:00 Tuesday	900.55 911.35	913.5	900	50804
75	-9.6 -1.05 %	06-01-2025 00:00:00 Monday	910.1 900.5	915	898	20772
76	2 0.22 %	03-01-2025 00:00:00 Friday	912.55 914.55	924.8	911.8	101476
77	-0.6 -0.07 %	02-01-2025 00:00:00 Thursday	913 912.4	915.75	901.4	34115
78	3.25 0.36 %	01-01-2025 00:00:00 Wednesday	902.3 905.55	910	891	17294
79	1.95 0.22 %	31-12-2024 00:00:00 Tuesday	899.35 901.3	906.55	897.5	23012
80	-14.2 -1.55 %	30-12-2024 00:00:00 Monday	913.2 899	919.85	896	34139
81	-0.2 -0.02 %	27-12-2024 00:00:00 Friday	913.3 913.1	926	910.85	55823
82	-7.35 -0.8 %	26-12-2024 00:00:00 Thursday	921.85 914.5	929	913.15	43381
83	-14.45 -1.54 %	24-12-2024 00:00:00 Tuesday	936.7 922.25	936.7	918.55	27849
84	1.65 0.18 %	23-12-2024 00:00:00 Monday	935.05 936.7	950.8	921.45	89680
85	-8.6 -0.93 %	20-12-2024 00:00:00 Friday	927.05 918.45	941.1	912	216279
86	-9.55 -1.02 %	19-12-2024 00:00:00 Thursday	935 925.45	941.3	922.1	53450
87	-22.75 -2.35 %	18-12-2024 00:00:00 Wednesday	969.8 947.05	969.8	942	35130
88	-18.55 -1.88 %	17-12-2024 00:00:00 Tuesday	985.1 966.55	989	960	33155
89	-15.7 -1.56 %	16-12-2024 00:00:00 Monday	1006.05 990.35	1006.05	983.9	40305
90	8.15 0.82 %	13-12-2024 00:00:00 Friday	993.05 1001.2	1003.3	973.05	113880
91	6.55 0.65 %	12-12-2024 00:00:00 Thursday	1000 1006.55	1012.6	991.5	61727
92	-18.75 -1.84 %	11-12-2024 00:00:00 Wednesday	1018.6 999.85	1020.6	997.1	65438
93	-2.05 -0.2 %	10-12-2024 00:00:00 Tuesday	1015.05 1013	1023	1006.05	58913
94	6.7 0.67 %	09-12-2024 00:00:00 Monday	1005.95 1012.65	1015.8	994.35	31791
95	20.7 2.11 %	06-12-2024 00:00:00 Friday	982.2 1002.9	1007.4	982.2	80042
96	9.75 0.99 %	05-12-2024 00:00:00 Thursday	989.15 998.9	1009.1	977.6	44515
97	-3.85 -0.39 %	04-12-2024 00:00:00 Wednesday	999 995.15	1002.75	985.75	11641
98	1.35 0.14 %	03-12-2024 00:00:00 Tuesday	996.6 997.95	1015.1	991.2	45982
99	23 2.38 %	02-12-2024 00:00:00 Monday	966.2 989.2	991.1	961.65	44671
100	4.55 0.47 %	29-11-2024 00:00:00 Friday	961.65 966.2	971.45	953.4	67891
101	-11.65 -1.21 %	28-11-2024 00:00:00 Thursday	965.2 953.55	973	950	41892
102	16.2 1.7 %	27-11-2024 00:00:00 Wednesday	952.65 968.85	971	952.65	40414
103	9.9 1.04 %	26-11-2024 00:00:00 Tuesday	954 963.9	966.4	950.8	52213
104	-33.05 -3.35 %	25-11-2024 00:00:00 Monday	986.4 953.35	986.4	946.2	71462
105	36.25 3.85 %	22-11-2024 00:00:00 Friday	940.55 976.8	981.55	938.45	118003
106	-2.1 -0.22 %	21-11-2024 00:00:00 Thursday	946 943.9	950.8	936.4	30151
107	3.65 0.39 %	19-11-2024 00:00:00 Tuesday	944.05 947.7	960.75	944.05	15673
108	10.9 1.16 %	18-11-2024 00:00:00 Monday	938.8 949.7	956.1	934.45	36015
109	-10.55 -1.11 %	14-11-2024 00:00:00 Thursday	949.4 938.85	949.4	932.4	45739
110	-18.6 -1.95 %	13-11-2024 00:00:00 Wednesday	954.7 936.1	957	928.2	34795
111	-26.15 -2.66 %	12-11-2024 00:00:00 Tuesday	983 956.85	986.55	953.7	18420
112	-15.8 -1.59 %	11-11-2024 00:00:00 Monday	994.5 978.7	994.95	972.1	56094
113	6.75 0.68 %	08-11-2024 00:00:00 Friday	990.1 996.85	1001	976.5	135076
114	-23.95 -2.36 %	07-11-2024 00:00:00 Thursday	1014 990.05	1019.25	986.05	49406
115	8.8 0.88 %	06-11-2024 00:00:00 Wednesday	1000 1008.8	1014.95	984.15	74875
116	42.55 4.44 %	05-11-2024 00:00:00 Tuesday	957.4 999.95	1002.3	952.85	159107
117	-14.85 -1.53 %	04-11-2024 00:00:00 Monday	969.7 954.85	969.7	941.15	22208
118	-12.25 -1.25 %	01-11-2024 00:00:00 Friday	979.9 967.65	979.9	964.45	10970
119	4.1 0.43 %	31-10-2024 00:00:00 Thursday	960.35 964.45	967.95	955.3	63967
120	-7.55 -0.78 %	30-10-2024 00:00:00 Wednesday	964.75 957.2	968.15	952.8	22899
121	-14.8 -1.52 %	29-10-2024 00:00:00 Tuesday	972.95 958.15	972.95	947.05	66031
122	29.1 3.1 %	28-10-2024 00:00:00 Monday	938.05 967.15	972.3	912.95	47468
123	4 0.43 %	25-10-2024 00:00:00 Friday	939.15 943.15	957.05	927.2	125836
124	-1.85 -0.19 %	24-10-2024 00:00:00 Thursday	959.9 958.05	962.1	952.25	16055
125	3.9 0.41 %	23-10-2024 00:00:00 Wednesday	950.6 954.5	970.7	950.6	31470
126	-19.85 -2.02 %	22-10-2024 00:00:00 Tuesday	984.2 964.35	984.9	960.8	13415
127	-17.5 -1.75 %	21-10-2024 00:00:00 Monday	998.85 981.35	1003.4	980	38774
128	10.55 1.07 %	18-10-2024 00:00:00 Friday	981.85 992.4	998.25	973.7	106408
129	-17.25 -1.73 %	17-10-2024 00:00:00 Thursday	997.35 980.1	997.35	970	16386
130	-3.4 -0.34 %	16-10-2024 00:00:00 Wednesday	992.7 989.3	1004.95	982.25	25689
131	-13.15 -1.3 %	15-10-2024 00:00:00 Tuesday	1013.8 1000.65	1015.8	991.85	55505
132	-9.3 -0.91 %	14-10-2024 00:00:00 Monday	1021.9 1012.6	1032.2	1009	40749
133	4 0.4 %	11-10-2024 00:00:00 Friday	1007.4 1011.4	1025.75	1006.8	156085
134	9.75 0.98 %	10-10-2024 00:00:00 Thursday	997.05 1006.8	1013.1	996.6	37445
135	-6.05 -0.6 %	09-10-2024 00:00:00 Wednesday	1001.05 995	1012	987	72571
136	-11.45 -1.13 %	08-10-2024 00:00:00 Tuesday	1010.15 998.7	1015.1	983.3	74451
137	-14.25 -1.38 %	07-10-2024 00:00:00 Monday	1033.15 1018.9	1044.55	1012.45	51619
138	-13.7 -1.31 %	04-10-2024 00:00:00 Friday	1046.8 1033.1	1063.35	1027.1	194892
139	9.8 0.95 %	03-10-2024 00:00:00 Thursday	1030 1039.8	1059.95	1027.7	372514
140	-2.35 -0.23 %	01-10-2024 00:00:00 Tuesday	1030.05 1027.7	1030.05	1014.3	56445
141	25 2.49 %	30-09-2024 00:00:00 Monday	1005 1030	1033	1005	166880
142	-3.45 -0.34 %	27-09-2024 00:00:00 Friday	1005.2 1001.75	1018.9	997.45	97662
143	23.15 2.36 %	26-09-2024 00:00:00 Thursday	982 1005.15	1007.9	976.1	60052
144	-17.3 -1.73 %	25-09-2024 00:00:00 Wednesday	999.55 982.25	999.55	973	28476
145	5.2 0.53 %	24-09-2024 00:00:00 Tuesday	983.65 988.85	1009.8	983.65	150513
146	-1.2 -0.12 %	23-09-2024 00:00:00 Monday	983 981.8	987.45	976	51845
147	7.3 0.75 %	20-09-2024 00:00:00 Friday	974.55 981.85	988.2	966.1	474381
148	-10.5 -1.1 %	19-09-2024 00:00:00 Thursday	957.65 947.15	965.2	944	23241
149	-9.1 -0.94 %	18-09-2024 00:00:00 Wednesday	964.7 955.6	970.5	950	26494
150	-7.2 -0.74 %	17-09-2024 00:00:00 Tuesday	970.95 963.75	973.65	961.5	16958
151	13.05 1.36 %	16-09-2024 00:00:00 Monday	957.9 970.95	978.15	957.9	80501
152	-1.5 -0.16 %	13-09-2024 00:00:00 Friday	955.95 954.45	972	951.35	211710
153	16.55 1.76 %	12-09-2024 00:00:00 Thursday	938.7 955.25	957.6	929.4	53228
154	-18 -1.91 %	11-09-2024 00:00:00 Wednesday	944.85 926.85	944.85	924.7	19038
155	2.9 0.31 %	10-09-2024 00:00:00 Tuesday	935.8 938.7	948.1	930	36680
156	18.7 2.04 %	09-09-2024 00:00:00 Monday	915.25 933.95	936.45	915.25	54267
157	6.55 0.71 %	06-09-2024 00:00:00 Friday	926.4 932.95	938.6	911.55	144770
158	-7.25 -0.78 %	05-09-2024 00:00:00 Thursday	932.25 925	944.7	923.6	19185
159	13.2 1.44 %	04-09-2024 00:00:00 Wednesday	919.8 933	934.4	912	54499
160	-10.95 -1.16 %	03-09-2024 00:00:00 Tuesday	941.95 931	941.95	929.8	13510
161	-1.65 -0.18 %	02-09-2024 00:00:00 Monday	941.8 940.15	951.65	936.8	14411
162	-8.9 -0.94 %	30-08-2024 00:00:00 Friday	949.85 940.95	954.8	939	171925
163	-8.1 -0.85 %	29-08-2024 00:00:00 Thursday	947.9 939.8	950	930.75	43073
164	0.45 0.05 %	28-08-2024 00:00:00 Wednesday	948.9 949.35	951.05	935.1	58814
165	-19.35 -2.01 %	27-08-2024 00:00:00 Tuesday	963.1 943.75	966.6	942.3	54342
166	14.45 1.52 %	26-08-2024 00:00:00 Monday	948.65 963.1	968.4	937.05	67394
167	7.15 0.77 %	23-08-2024 00:00:00 Friday	933 940.15	943.4	929.3	225981
168	7.05 0.76 %	22-08-2024 00:00:00 Thursday	926.45 933.5	935	925	25671
169	15.5 1.7 %	21-08-2024 00:00:00 Wednesday	910 925.5	927	907.3	45238
170	-5.2 -0.56 %	20-08-2024 00:00:00 Tuesday	922 916.8	922	910.55	29906
171	7.45 0.82 %	19-08-2024 00:00:00 Monday	910 917.45	920	903.8	28340
172	7.15 0.79 %	16-08-2024 00:00:00 Friday	900.8 907.95	911	882.25	231741
173	-18.15 -2 %	14-08-2024 00:00:00 Wednesday	908.3 890.15	911	885.25	38618
174	-20.7 -2.23 %	13-08-2024 00:00:00 Tuesday	928.4 907.7	928.4	905	60662
175	13.05 1.44 %	12-08-2024 00:00:00 Monday	905.2 918.25	925.65	898.15	93271
176	3.8 0.42 %	09-08-2024 00:00:00 Friday	901.15 904.95	914.65	892.6	97631
177	-13.65 -1.52 %	08-08-2024 00:00:00 Thursday	900.05 886.4	903.1	883.65	146247
178	7.3 0.81 %	07-08-2024 00:00:00 Wednesday	899.95 907.25	910.35	890	116086
179	19.85 2.3 %	06-08-2024 00:00:00 Tuesday	864.1 883.95	893	864.1	199335
180	1.5 0.17 %	05-08-2024 00:00:00 Monday	862.05 863.55	883.65	854.35	107399
181	-30 -3.23 %	02-08-2024 00:00:00 Friday	929.85 899.85	929.85	896	280240
182	-5.9 -0.63 %	01-08-2024 00:00:00 Thursday	939.95 934.05	958.1	928.05	78360
183	20.15 2.22 %	31-07-2024 00:00:00 Wednesday	907.6 927.75	936.2	902.6	86007
184	3.7 0.41 %	30-07-2024 00:00:00 Tuesday	897.85 901.55	907.8	891	18150
185	-10.1 -1.11 %	29-07-2024 00:00:00 Monday	907.95 897.85	908.45	895.15	24283
186	23.05 2.63 %	26-07-2024 00:00:00 Friday	877.4 900.45	908.7	875.4	275682
187	4.4 0.51 %	25-07-2024 00:00:00 Thursday	870 874.4	880	862.75	54693
188	-9.2 -1.03 %	24-07-2024 00:00:00 Wednesday	890.6 881.4	894.25	880	37082
189	4.85 0.55 %	23-07-2024 00:00:00 Tuesday	888.3 893.15	896.05	872.45	36892
190	16.2 1.86 %	22-07-2024 00:00:00 Monday	872.1 888.3	893	866	74160
191	-37.9 -4.09 %	19-07-2024 00:00:00 Friday	927.45 889.55	927.45	887	237302
192	-3.9 -0.42 %	18-07-2024 00:00:00 Thursday	934 930.1	935.15	921.75	48188
193	3.65 0.39 %	16-07-2024 00:00:00 Tuesday	930.9 934.55	939.35	930	47646
194	-11.2 -1.19 %	15-07-2024 00:00:00 Monday	941.5 930.3	941.5	926.25	117302
195	6.45 0.7 %	12-07-2024 00:00:00 Friday	927.95 934.4	937.5	923.7	241199
196	-2.2 -0.24 %	11-07-2024 00:00:00 Thursday	927.45 925.25	931.65	915.85	43345
197	-10 -1.07 %	10-07-2024 00:00:00 Wednesday	934.95 924.95	935.15	918.8	35453
198	-5.75 -0.61 %	09-07-2024 00:00:00 Tuesday	940.75 935	944.3	932.4	19167
199	-19.3 -2.01 %	08-07-2024 00:00:00 Monday	957.95 938.65	957.95	933.45	45180
200	7.75 0.82 %	05-07-2024 00:00:00 Friday	946.4 954.15	955.55	945.05	170774
201	-5.4 -0.57 %	04-07-2024 00:00:00 Thursday	949.9 944.5	958.95	943.4	35659
202	5.45 0.58 %	03-07-2024 00:00:00 Wednesday	944.8 950.25	953.1	939	29700
203	-8.85 -0.93 %	02-07-2024 00:00:00 Tuesday	946.85 938	953	937	43020
204	9.95 1.07 %	01-07-2024 00:00:00 Monday	934.05 944	947.4	934.05	59852
205	-10.75 -1.14 %	28-06-2024 00:00:00 Friday	942.2 931.45	949.65	929.05	215232
206	20.3 2.2 %	27-06-2024 00:00:00 Thursday	922.95 943.25	945	916	90534
207	-14.15 -1.52 %	26-06-2024 00:00:00 Wednesday	933.55 919.4	933.55	918	33522
208	-8 -0.85 %	25-06-2024 00:00:00 Tuesday	937.95 929.95	938.55	928.1	30604
209	-2.25 -0.24 %	24-06-2024 00:00:00 Monday	936.9 934.65	941.7	922	30896
210	5.75 0.62 %	21-06-2024 00:00:00 Friday	930.05 935.8	944.15	923.25	351930
211	14.5 1.58 %	20-06-2024 00:00:00 Thursday	915.95 930.45	937.7	911.65	104121
212	-12.8 -1.38 %	19-06-2024 00:00:00 Wednesday	928.05 915.25	937.2	913.55	50573
213	5.3 0.58 %	18-06-2024 00:00:00 Tuesday	919.7 925	927	914.05	64852
214	4.3 0.47 %	14-06-2024 00:00:00 Friday	915.4 919.7	923.5	903.65	931511
215	-4.35 -0.47 %	13-06-2024 00:00:00 Thursday	919.75 915.4	925.2	908	46512
216	5.35 0.59 %	12-06-2024 00:00:00 Wednesday	911.65 917	924.35	909	77818
217	-7.9 -0.86 %	11-06-2024 00:00:00 Tuesday	919.55 911.65	919.55	905	68115
218	5.7 0.63 %	10-06-2024 00:00:00 Monday	910 915.7	920	900.85	50686
219	20.4 2.29 %	07-06-2024 00:00:00 Friday	889.6 910	915.35	879.5	428036
220	3.15 0.36 %	06-06-2024 00:00:00 Thursday	886.5 889.65	893.05	878	101852
221	8.8 1.01 %	05-06-2024 00:00:00 Wednesday	869.55 878.35	881.6	829.3	112382
222	-61 -6.66 %	04-06-2024 00:00:00 Tuesday	916 855	916	824.1	125826
223	8.6 0.95 %	03-06-2024 00:00:00 Monday	905.05 913.65	917.45	898.2	112371
224	-9.75 -1.09 %	31-05-2024 00:00:00 Friday	890.75 881	895.4	877.5	151271
225	-15.6 -1.73 %	30-05-2024 00:00:00 Thursday	902.9 887.3	902.9	873.6	82843
226	2.9 0.32 %	29-05-2024 00:00:00 Wednesday	900 902.9	909.8	896.8	81268
227	3 0.33 %	28-05-2024 00:00:00 Tuesday	902.05 905.05	915.6	901	107864
228	-6.9 -0.76 %	27-05-2024 00:00:00 Monday	909.5 902.6	919	900.1	61580
229	-7.5 -0.82 %	24-05-2024 00:00:00 Friday	916.55 909.05	925	906	137320
230	4.65 0.51 %	23-05-2024 00:00:00 Thursday	914.7 919.35	920	891	74277
231	-14.65 -1.58 %	22-05-2024 00:00:00 Wednesday	929.8 915.15	929.8	906.25	73945
232	32.7 3.67 %	21-05-2024 00:00:00 Tuesday	891.05 923.75	928.7	890.85	242649
233	-6.5 -0.72 %	18-05-2024 00:00:00 Saturday	897.95 891.45	897.95	889.05	9996
234	20.3 2.29 %	17-05-2024 00:00:00 Friday	887 907.3	914.85	878.8	219660
235	9.4 1.07 %	16-05-2024 00:00:00 Thursday	876.95 886.35	888.2	865	87206
236	-11.6 -1.31 %	15-05-2024 00:00:00 Wednesday	882.4 870.8	883.5	863.75	51293
237	13.95 1.61 %	14-05-2024 00:00:00 Tuesday	866.65 880.6	885.05	861.75	125874
238	13.15 1.55 %	13-05-2024 00:00:00 Monday	846.95 860.1	862.85	830.05	77382
239	19.75 2.37 %	10-05-2024 00:00:00 Friday	834.05 853.8	855.45	834.05	120023
240	-36.1 -4.15 %	09-05-2024 00:00:00 Thursday	869.5 833.4	869.5	831.9	67658
241	23.1 2.76 %	08-05-2024 00:00:00 Wednesday	837.9 861	866.7	837.9	42580
242	-21.25 -2.41 %	07-05-2024 00:00:00 Tuesday	879.95 858.7	879.95	845.9	45088
243	-4.95 -0.56 %	06-05-2024 00:00:00 Monday	884.9 879.95	893.1	874.8	73120
244	-21.7 -2.42 %	03-05-2024 00:00:00 Friday	895 873.3	903.5	866	180752
245	8.7 0.99 %	02-05-2024 00:00:00 Thursday	882.6 891.3	894.5	882.6	62306
246	-17.4 -1.93 %	30-04-2024 00:00:00 Tuesday	900 882.6	900.9	880.1	62232
247	-3.75 -0.42 %	29-04-2024 00:00:00 Monday	899.2 895.45	902.45	886.1	67813
248	-25.1 -2.75 %	26-04-2024 00:00:00 Friday	913.15 888.05	913.95	884.55	187183
249	23.5 2.66 %	25-04-2024 00:00:00 Thursday	882 905.5	909	875	218909
250	31.7 3.72 %	24-04-2024 00:00:00 Wednesday	851.3 883	885.9	850	136499
251	-10.25 -1.19 %	23-04-2024 00:00:00 Tuesday	861.55 851.3	865	848.5	90650
252	-13 -1.5 %	22-04-2024 00:00:00 Monday	868.1 855.1	870.05	853.5	64001
253	24.05 2.86 %	19-04-2024 00:00:00 Friday	840.35 864.4	867.45	833.5	216169
254	-1.15 -0.14 %	18-04-2024 00:00:00 Thursday	845.4 844.25	858	841.25	63370
255	-13.35 -1.56 %	16-04-2024 00:00:00 Tuesday	858.5 845.15	863.5	843	44268
256	9.35 1.1 %	15-04-2024 00:00:00 Monday	850.1 859.45	881.7	850.1	85077
257	-19.3 -2.18 %	12-04-2024 00:00:00 Friday	883.5 864.2	883.5	861.65	207368
258	-4.85 -0.55 %	10-04-2024 00:00:00 Wednesday	882.85 878	888.9	875.05	83258
259	-5.75 -0.65 %	09-04-2024 00:00:00 Tuesday	880 874.25	891.5	871	128331
260	15.55 1.81 %	08-04-2024 00:00:00 Monday	861.45 877	877.65	860.35	67032
261	-4.5 -0.52 %	05-04-2024 00:00:00 Friday	861 856.5	863.9	847.3	128153
262	-18.95 -2.16 %	04-04-2024 00:00:00 Thursday	878.95 860	878.95	853.85	39938
263	-12.45 -1.42 %	03-04-2024 00:00:00 Wednesday	879.45 867	879.75	867	70781
264	4.3 0.49 %	02-04-2024 00:00:00 Tuesday	871 875.3	881.7	861.9	69777
265	35.55 4.25 %	01-04-2024 00:00:00 Monday	835.75 871.3	876.1	835.75	382995
266	5 0.6 %	28-03-2024 00:00:00 Thursday	827.45 832.45	840.9	820.2	85589
267	-7.95 -0.96 %	27-03-2024 00:00:00 Wednesday	827.95 820	832.2	815.7	27142
268	-1.8 -0.22 %	26-03-2024 00:00:00 Tuesday	823.7 821.9	833.85	818	53428
269	7.75 0.95 %	22-03-2024 00:00:00 Friday	811.95 819.7	832.6	807	204814
270	12.45 1.56 %	21-03-2024 00:00:00 Thursday	800.25 812.7	819.2	800.25	38837
271	-9.15 -1.14 %	20-03-2024 00:00:00 Wednesday	803.55 794.4	810.1	789.35	33627
272	-0.45 -0.06 %	19-03-2024 00:00:00 Tuesday	803.35 802.9	809.5	793.5	22741
273	22.85 2.92 %	18-03-2024 00:00:00 Monday	781.4 804.25	808.45	779	112185
274	-3.9 -0.5 %	15-03-2024 00:00:00 Friday	784.9 781	789.9	775	156975
275	-7.4 -0.93 %	14-03-2024 00:00:00 Thursday	792.95 785.55	792.95	762	86057
276	-27.75 -3.39 %	13-03-2024 00:00:00 Wednesday	817.85 790.1	820.95	789	48102
277	-12.75 -1.54 %	12-03-2024 00:00:00 Tuesday	829.95 817.2	829.95	815	22513
278	-1.45 -0.17 %	11-03-2024 00:00:00 Monday	830.45 829	836.8	822.65	52214
279	-8.2 -0.98 %	07-03-2024 00:00:00 Thursday	837.95 829.75	844.6	820.55	268196
280	-10.55 -1.28 %	06-03-2024 00:00:00 Wednesday	823.55 813	823.55	800	126735
281	-4.05 -0.49 %	05-03-2024 00:00:00 Tuesday	826.05 822	826.05	811.25	46062
282	-18.2 -2.16 %	04-03-2024 00:00:00 Monday	841.45 823.25	841.45	818.65	113825
283	10.45 1.25 %	02-03-2024 00:00:00 Saturday	834.05 844.5	847.35	834	13207
284	24.45 3.01 %	01-03-2024 00:00:00 Friday	811.4 835.85	839.5	806	335573
285	4 0.5 %	29-02-2024 00:00:00 Thursday	800 804	805.25	790.25	39437
286	-14 -1.72 %	28-02-2024 00:00:00 Wednesday	812.2 798.2	821.45	795	33266
287	2.85 0.35 %	27-02-2024 00:00:00 Tuesday	814.85 817.7	820.6	806	37972
288	-17.95 -2.17 %	26-02-2024 00:00:00 Monday	826.95 809	826.95	806.35	25237
289	-15.2 -1.82 %	23-02-2024 00:00:00 Friday	836.25 821.05	836.25	819	67901
290	-3.2 -0.39 %	22-02-2024 00:00:00 Thursday	830.15 826.95	835.05	820	66139
291	4.85 0.59 %	21-02-2024 00:00:00 Wednesday	823.55 828.4	850.1	821.75	150409
292	-11.85 -1.44 %	20-02-2024 00:00:00 Tuesday	824.05 812.2	824.95	811.9	30243
293	-9.4 -1.14 %	19-02-2024 00:00:00 Monday	827.75 818.35	827.75	814	47495
294	7.35 0.9 %	16-02-2024 00:00:00 Friday	813.15 820.5	824.4	813.15	125340
295	-4.85 -0.59 %	15-02-2024 00:00:00 Thursday	817 812.15	820.85	806.1	44220
296	14.3 1.79 %	14-02-2024 00:00:00 Wednesday	799 813.3	815.5	796.6	47873
297	-1.1 -0.14 %	13-02-2024 00:00:00 Tuesday	811.95 810.85	814	790.8	33637
298	-8.95 -1.1 %	12-02-2024 00:00:00 Monday	816.95 808	819.15	803	48665
299	-11.1 -1.35 %	09-02-2024 00:00:00 Friday	823 811.9	823	800.5	191702
300	-19.85 -2.35 %	08-02-2024 00:00:00 Thursday	843.95 824.1	843.95	819	56939
301	9.5 1.15 %	07-02-2024 00:00:00 Wednesday	826.95 836.45	843.5	823.2	205820
302	-3.85 -0.47 %	06-02-2024 00:00:00 Tuesday	822.95 819.1	822.95	805.5	21068
303	-9.75 -1.18 %	05-02-2024 00:00:00 Monday	824 814.25	833.8	811	91505
304	14.35 1.77 %	02-02-2024 00:00:00 Friday	809.45 823.8	825.85	805.05	212446
305	-16.85 -2.06 %	01-02-2024 00:00:00 Thursday	818.65 801.8	820.55	800.35	31162
306	5.95 0.73 %	31-01-2024 00:00:00 Wednesday	811.05 817	822	808.5	30081
307	-9.25 -1.13 %	30-01-2024 00:00:00 Tuesday	819.65 810.4	829.15	810	66768
308	-8.3 -1.01 %	29-01-2024 00:00:00 Monday	819.95 811.65	823.75	803.45	88215
309	0.4 0.05 %	25-01-2024 00:00:00 Thursday	816.05 816.45	820.8	792.9	4005279
310	21 2.65 %	24-01-2024 00:00:00 Wednesday	791.45 812.45	814.3	784.05	76143
311	-17.65 -2.18 %	23-01-2024 00:00:00 Tuesday	808.2 790.55	815.9	788.5	69631
312	-11.05 -1.35 %	20-01-2024 00:00:00 Saturday	818.05 807	821.95	807	11135
313	11.95 1.49 %	19-01-2024 00:00:00 Friday	804.05 816	820.05	804.05	162901
314	-6.25 -0.77 %	18-01-2024 00:00:00 Thursday	811.25 805	813.25	792.9	82995
315	-10.2 -1.24 %	17-01-2024 00:00:00 Wednesday	822.65 812.45	829.45	810.15	65170
316	4.45 0.54 %	16-01-2024 00:00:00 Tuesday	828 832.45	839	819.9	44047
317	-3.6 -0.43 %	15-01-2024 00:00:00 Monday	828.45 824.85	830.75	820	33608
318	2.35 0.29 %	12-01-2024 00:00:00 Friday	823 825.35	830.15	820.8	173461
319	-12.95 -1.55 %	11-01-2024 00:00:00 Thursday	834.7 821.75	836.7	820.3	27431
320	4.9 0.6 %	10-01-2024 00:00:00 Wednesday	822.95 827.85	831.45	811.55	28260
321	-4.05 -0.49 %	09-01-2024 00:00:00 Tuesday	825.15 821.1	831.75	819.15	58119
322	-12.6 -1.51 %	08-01-2024 00:00:00 Monday	835 822.4	835.4	821	66992
323	-10.15 -1.21 %	05-01-2024 00:00:00 Friday	838.15 828	845.5	827.5	161548
324	-9.1 -1.08 %	04-01-2024 00:00:00 Thursday	845.1 836	845.1	835.4	52564
325	-25.45 -2.95 %	03-01-2024 00:00:00 Wednesday	862.8 837.35	868.15	835.95	203562
326	-14.75 -1.67 %	02-01-2024 00:00:00 Tuesday	884.85 870.1	884.85	859.8	45341
327	-2.6 -0.3 %	01-01-2024 00:00:00 Monday	879.95 877.35	884.4	874.95	44773
328	-4.25 -0.48 %	29-12-2023 00:00:00 Friday	884.65 880.4	887	873.65	535078
329	-5.55 -0.63 %	28-12-2023 00:00:00 Thursday	885.95 880.4	895.6	872	164265
330	12.75 1.48 %	27-12-2023 00:00:00 Wednesday	863.9 876.65	882.8	856.15	79006
331	-3.45 -0.4 %	26-12-2023 00:00:00 Tuesday	858.45 855	863	850.15	90866
332	8.9 1.05 %	22-12-2023 00:00:00 Friday	845.95 854.85	857.95	843.35	78159
333	13 1.56 %	21-12-2023 00:00:00 Thursday	831.1 844.1	847.65	822.85	44782
334	-17.15 -2 %	20-12-2023 00:00:00 Wednesday	858.8 841.65	863.45	839.5	88248
335	4.15 0.49 %	19-12-2023 00:00:00 Tuesday	854.7 858.85	861.25	847.85	40633
336	14.55 1.73 %	18-12-2023 00:00:00 Monday	840.15 854.7	865.15	836	227805
337	7.5 0.87 %	15-12-2023 00:00:00 Friday	859.9 867.4	870.15	852.45	210002
338	-10.55 -1.23 %	14-12-2023 00:00:00 Thursday	859 848.45	861	845.8	37061
339	-4.1 -0.48 %	13-12-2023 00:00:00 Wednesday	854.1 850	858.85	839.9	95561
340	4.1 0.48 %	12-12-2023 00:00:00 Tuesday	849.85 853.95	862.6	845.9	92064
341	5.4 0.64 %	11-12-2023 00:00:00 Monday	839.55 844.95	846.9	831.6	107128
342	17.35 2.11 %	08-12-2023 00:00:00 Friday	822 839.35	853.1	822	433712
343	-3.7 -0.45 %	07-12-2023 00:00:00 Thursday	825.15 821.45	830.75	817.95	33640
344	2.55 0.31 %	06-12-2023 00:00:00 Wednesday	822 824.55	833.4	815.3	209850
345	3.15 0.38 %	05-12-2023 00:00:00 Tuesday	819.25 822.4	826	814.15	35071
346	4.15 0.51 %	04-12-2023 00:00:00 Monday	815.15 819.3	823	812	215190
347	3.15 0.39 %	01-12-2023 00:00:00 Friday	807.95 811.1	815	797.45	194046
348	5 0.63 %	30-11-2023 00:00:00 Thursday	793.05 798.05	807.8	789.8	125191
349	6.2 0.79 %	29-11-2023 00:00:00 Wednesday	786.85 793.05	795	782.2	27212
350	0.05 0.01 %	28-11-2023 00:00:00 Tuesday	782.1 782.15	785.4	778.8	23725
351	4.8 0.62 %	24-11-2023 00:00:00 Friday	777.05 781.85	786.2	776.35	187321
352	6.35 0.82 %	23-11-2023 00:00:00 Thursday	770.05 776.4	776.45	767.25	41787
353	-4.25 -0.55 %	22-11-2023 00:00:00 Wednesday	772.05 767.8	776.8	765.95	23168
354	10.15 1.33 %	21-11-2023 00:00:00 Tuesday	765 775.15	779.65	765	287328
355	-7.3 -0.95 %	20-11-2023 00:00:00 Monday	770 762.7	771.5	760.55	17205
356	-0.3 -0.04 %	17-11-2023 00:00:00 Friday	768.85 768.55	775	765.85	145546
357	-6.15 -0.79 %	16-11-2023 00:00:00 Thursday	774.95 768.8	774.95	763.3	26548
358	7.35 0.96 %	15-11-2023 00:00:00 Wednesday	765.4 772.75	782.4	765.4	297787
359	3.8 0.5 %	13-11-2023 00:00:00 Monday	757.2 761	763.25	752.55	27125
360	2.2 0.29 %	12-11-2023 00:00:00 Sunday	755.1 757.3	759.6	753.85	4439
361	7.6 1.02 %	10-11-2023 00:00:00 Friday	745.05 752.65	759	745.05	210601
362	-4.9 -0.65 %	09-11-2023 00:00:00 Thursday	757 752.1	760	749	106354
363	1.4 0.19 %	08-11-2023 00:00:00 Wednesday	754.95 756.35	758	745.45	25861
364	-4.75 -0.63 %	07-11-2023 00:00:00 Tuesday	753.5 748.75	759.25	746.4	36384
365	2.25 0.3 %	06-11-2023 00:00:00 Monday	749.75 752	756.15	745.3	55038
366	12.25 1.67 %	03-11-2023 00:00:00 Friday	734.05 746.3	748.05	734.05	144889
367	7.95 1.1 %	02-11-2023 00:00:00 Thursday	724.7 732.65	734.2	724.7	24905
368	-12.3 -1.67 %	01-11-2023 00:00:00 Wednesday	737 724.7	737	723.15	74888
369	0.7 0.1 %	31-10-2023 00:00:00 Tuesday	735.3 736	738.55	727.1	14789
370	-0.3 -0.04 %	30-10-2023 00:00:00 Monday	735.55 735.25	736.75	726.25	56367
371	0 0 %	27-10-2023 00:00:00 Friday	732 732	735.5	725.45	71242
372	-14.3 -1.92 %	26-10-2023 00:00:00 Thursday	743.25 728.95	743.25	726	66052
373	-3.15 -0.42 %	25-10-2023 00:00:00 Wednesday	751.5 748.35	761.45	741.75	111323
374	-27.95 -3.61 %	23-10-2023 00:00:00 Monday	774.95 747	774.95	742.75	70919
375	-7.35 -0.95 %	20-10-2023 00:00:00 Friday	777.35 770	779.4	762.25	61042
376	-6.25 -0.8 %	19-10-2023 00:00:00 Thursday	782.35 776.1	782.65	769.25	30970
377	-8 -1.01 %	18-10-2023 00:00:00 Wednesday	790.55 782.55	800.5	781.3	35844
378	-6.3 -0.79 %	17-10-2023 00:00:00 Tuesday	794.85 788.55	795.95	788.4	28545
379	17.65 2.28 %	16-10-2023 00:00:00 Monday	772.65 790.3	794.35	772.65	45713
380	-1.95 -0.25 %	13-10-2023 00:00:00 Friday	779 777.05	780.15	773	52309
381	1.75 0.22 %	12-10-2023 00:00:00 Thursday	781.5 783.25	790	779.7	81851
382	3.85 0.5 %	11-10-2023 00:00:00 Wednesday	773 776.85	782.8	773	555626
383	15.8 2.09 %	10-10-2023 00:00:00 Tuesday	757.15 772.95	774.1	757.15	21488
384	5.8 0.77 %	09-10-2023 00:00:00 Monday	751.3 757.1	761.05	749.3	52378
385	6.3 0.83 %	06-10-2023 00:00:00 Friday	758.95 765.25	771.35	758.95	90760
386	-1.4 -0.18 %	05-10-2023 00:00:00 Thursday	760 758.6	761	753	25827
387	-13.6 -1.77 %	04-10-2023 00:00:00 Wednesday	768.9 755.3	768.9	753.35	30093
388	-8.65 -1.11 %	03-10-2023 00:00:00 Tuesday	779 770.35	779	768.05	24827
389	1.35 0.17 %	29-09-2023 00:00:00 Friday	776.55 777.9	783.25	771.8	69078
390	-13.45 -1.72 %	28-09-2023 00:00:00 Thursday	781.75 768.3	787.1	764.7	85021
391	-2.3 -0.29 %	27-09-2023 00:00:00 Wednesday	782 779.7	785.5	774.65	232438
392	0.2 0.03 %	26-09-2023 00:00:00 Tuesday	779.9 780.1	788.5	778	39818
393	5.85 0.76 %	25-09-2023 00:00:00 Monday	774.05 779.9	783.45	774.05	49552
394	-5.65 -0.72 %	22-09-2023 00:00:00 Friday	779.95 774.3	783	772.55	52895
395	-8.65 -1.1 %	21-09-2023 00:00:00 Thursday	786.7 778.05	790.45	774.1	181738
396	-18.1 -2.25 %	20-09-2023 00:00:00 Wednesday	804.8 786.7	810.9	785.45	82018
397	-4.7 -0.58 %	18-09-2023 00:00:00 Monday	812.4 807.7	814.85	807.25	73161
398	2.35 0.29 %	15-09-2023 00:00:00 Friday	810.05 812.4	819.55	805.15	41728
399	6.75 0.84 %	14-09-2023 00:00:00 Thursday	803.2 809.95	825.15	803.2	39954
400	-5.1 -0.62 %	13-09-2023 00:00:00 Wednesday	816.25 811.15	819.65	808.4	32676
401	-17.4 -2.08 %	12-09-2023 00:00:00 Tuesday	834.95 817.55	840	812	92036
402	2.1 0.26 %	11-09-2023 00:00:00 Monday	821.85 823.95	829.35	816.7	55149
403	-1.25 -0.15 %	08-09-2023 00:00:00 Friday	817 815.75	823.3	810.9	42083
404	1.95 0.24 %	07-09-2023 00:00:00 Thursday	813.25 815.2	821.1	806.05	40555
405	-3 -0.37 %	06-09-2023 00:00:00 Wednesday	816.3 813.3	816.3	803.85	32742
406	11.05 1.37 %	05-09-2023 00:00:00 Tuesday	805.25 816.3	818.2	800.55	47415
407	-0.05 -0.01 %	04-09-2023 00:00:00 Monday	810.05 810	826.65	808.5	120108
408	26.35 3.38 %	01-09-2023 00:00:00 Friday	779.85 806.2	807.45	778.15	168055
409	-3.15 -0.4 %	31-08-2023 00:00:00 Thursday	783.05 779.9	791.8	777	219544
410	-4.9 -0.62 %	30-08-2023 00:00:00 Wednesday	789.6 784.7	791.85	784	106301
411	3.75 0.48 %	29-08-2023 00:00:00 Tuesday	778 781.75	785.75	775.9	54447
412	7.95 1.04 %	28-08-2023 00:00:00 Monday	766.05 774	780.9	766.05	24229
413	-13.95 -1.77 %	25-08-2023 00:00:00 Friday	786.15 772.2	787.95	770.95	120205
414	-8.45 -1.06 %	24-08-2023 00:00:00 Thursday	797.35 788.9	806.25	786.35	34020
415	1.6 0.2 %	23-08-2023 00:00:00 Wednesday	795 796.6	802.5	793.25	19971
416	-1.5 -0.19 %	22-08-2023 00:00:00 Tuesday	795.75 794.25	799.35	792.6	28727
417	7.05 0.9 %	21-08-2023 00:00:00 Monday	787.1 794.15	797.3	787.1	28944
418	-2.4 -0.3 %	18-08-2023 00:00:00 Friday	790 787.6	793.75	784.45	112694
419	-4.15 -0.52 %	17-08-2023 00:00:00 Thursday	792.35 788.2	796.8	784	38689
420	-4.5 -0.56 %	16-08-2023 00:00:00 Wednesday	800.05 795.55	801.95	789.05	61605
421	-21.7 -2.65 %	14-08-2023 00:00:00 Monday	819 797.3	819	793.65	55651
422	-9 -1.08 %	11-08-2023 00:00:00 Friday	830 821	830.1	815.65	60400
423	5.4 0.66 %	10-08-2023 00:00:00 Thursday	824.05 829.45	835	820	99105
424	16.95 2.1 %	09-08-2023 00:00:00 Wednesday	808.85 825.8	829	802	46838
425	-18.35 -2.24 %	08-08-2023 00:00:00 Tuesday	818.35 800	818.35	799.35	27248
426	6 0.74 %	07-08-2023 00:00:00 Monday	807 813	816.15	804.45	31454
427	-10.85 -1.33 %	04-08-2023 00:00:00 Friday	814.85 804	814.85	803.9	44117
428	9.5 1.19 %	03-08-2023 00:00:00 Thursday	799.1 808.6	808.6	794.25	43626
429	-16.95 -2.07 %	02-08-2023 00:00:00 Wednesday	819.95 803	819.95	798.35	55702
430	-1.5 -0.18 %	01-08-2023 00:00:00 Tuesday	823 821.5	824	817	109314
431	11.4 1.42 %	31-07-2023 00:00:00 Monday	804.1 815.5	821.15	804.1	116532
432	9.6 1.21 %	28-07-2023 00:00:00 Friday	795 804.6	805.75	786.05	113875
433	-5.1 -0.64 %	27-07-2023 00:00:00 Thursday	801 795.9	814.5	791.05	85187
434	-1.15 -0.14 %	26-07-2023 00:00:00 Wednesday	805.15 804	808.8	800	135844
435	24.95 3.21 %	25-07-2023 00:00:00 Tuesday	776.05 801	805.05	776.05	152289
436	-12.5 -1.59 %	24-07-2023 00:00:00 Monday	786.5 774	789.1	773.5	101385
437	-8.15 -1.03 %	21-07-2023 00:00:00 Friday	795.05 786.9	823.35	782.3	346301
438	9.85 1.25 %	20-07-2023 00:00:00 Thursday	790.15 800	801.5	786	135561
439	1.3 0.16 %	19-07-2023 00:00:00 Wednesday	792.05 793.35	797.5	789.5	115399
440	-5.1 -0.64 %	18-07-2023 00:00:00 Tuesday	797.35 792.25	800.75	788.9	208108
441	-5 -0.62 %	17-07-2023 00:00:00 Monday	804.35 799.35	812	796.2	119311
442	-1.8 -0.22 %	14-07-2023 00:00:00 Friday	808 806.2	808	792.35	112474
443	-3.75 -0.47 %	13-07-2023 00:00:00 Thursday	806.05 802.3	814.4	797.05	977461
444	-5.05 -0.63 %	12-07-2023 00:00:00 Wednesday	805 799.95	814.1	788.95	253901
445	-17.5 -2.14 %	11-07-2023 00:00:00 Tuesday	817.65 800.15	817.65	793.85	77061
446	25.9 3.29 %	10-07-2023 00:00:00 Monday	787.05 812.95	813.8	787.05	367205
447	-9.6 -1.21 %	07-07-2023 00:00:00 Friday	795.55 785.95	801.8	784.4	161356
448	-7.25 -0.9 %	06-07-2023 00:00:00 Thursday	804.25 797	804.25	790	354494
449	-7.7 -0.96 %	05-07-2023 00:00:00 Wednesday	800.7 793	803.45	788.25	101996
450	2.3 0.29 %	04-07-2023 00:00:00 Tuesday	794.45 796.75	802.65	789.35	110801
451	8.15 1.04 %	03-07-2023 00:00:00 Monday	786.1 794.25	808	786.1	157119
452	-0.3 -0.04 %	30-06-2023 00:00:00 Friday	785.05 784.75	788.9	779.65	175428
453	21.15 2.77 %	28-06-2023 00:00:00 Wednesday	762.6 783.75	791	762	244477
454	14 1.87 %	27-06-2023 00:00:00 Tuesday	748.15 762.15	764.85	748.15	91724
455	-2.95 -0.39 %	26-06-2023 00:00:00 Monday	751.35 748.4	751.35	737.1	24463
456	1.1 0.15 %	23-06-2023 00:00:00 Friday	745.05 746.15	758.5	744.35	86329
457	2 0.27 %	22-06-2023 00:00:00 Thursday	750.05 752.05	763	745.9	33050
458	-14.25 -1.84 %	21-06-2023 00:00:00 Wednesday	772.8 758.55	772.8	752.2	234622
459	1.25 0.16 %	20-06-2023 00:00:00 Tuesday	771.55 772.8	786.4	769.05	156461
460	-6.5 -0.84 %	19-06-2023 00:00:00 Monday	778.05 771.55	781.7	767.8	73879
461	1.25 0.16 %	16-06-2023 00:00:00 Friday	775 776.25	781.8	772.5	191086
462	-2.45 -0.32 %	15-06-2023 00:00:00 Thursday	773.05 770.6	778	768.8	168692
463	12.7 1.67 %	14-06-2023 00:00:00 Wednesday	760.05 772.75	778.95	759.15	227945
464	2 0.26 %	13-06-2023 00:00:00 Tuesday	755 757	762.5	751.35	76831
465	-9.05 -1.2 %	12-06-2023 00:00:00 Monday	755.9 746.85	755.9	744.65	49507
466	-1.75 -0.23 %	09-06-2023 00:00:00 Friday	750.05 748.3	756.75	742	75194
467	19.75 2.71 %	08-06-2023 00:00:00 Thursday	729 748.75	764	729	382369
468	16.7 2.34 %	07-06-2023 00:00:00 Wednesday	713.05 729.75	732.35	713.05	51975
469	-5.6 -0.78 %	06-06-2023 00:00:00 Tuesday	717.85 712.25	717.85	708.85	76676
470	4.9 0.69 %	05-06-2023 00:00:00 Monday	707.05 711.95	714.35	703	151432
471	11.45 1.65 %	02-06-2023 00:00:00 Friday	695.05 706.5	709	695.05	178785
472	-3.65 -0.52 %	01-06-2023 00:00:00 Thursday	697.15 693.5	700.7	691.5	242742
473	-8.15 -1.16 %	31-05-2023 00:00:00 Wednesday	704.65 696.5	704.65	691.55	70937
474	7.15 1.03 %	30-05-2023 00:00:00 Tuesday	697.55 704.7	717.85	697.55	71269
475	-0.65 -0.09 %	29-05-2023 00:00:00 Monday	702.7 702.05	708.9	701.05	154878
476	1.6 0.23 %	26-05-2023 00:00:00 Friday	699.95 701.55	705.4	694.5	40167
477	1.15 0.17 %	25-05-2023 00:00:00 Thursday	695.75 696.9	698.35	690	21085
478	-0.3 -0.04 %	24-05-2023 00:00:00 Wednesday	696.05 695.75	706.65	694.65	39777
479	-5.45 -0.77 %	23-05-2023 00:00:00 Tuesday	709 703.55	712.15	702.5	102787
480	4.55 0.65 %	22-05-2023 00:00:00 Monday	698.95 703.5	707.5	687.7	47090
481	0.8 0.12 %	19-05-2023 00:00:00 Friday	692.25 693.05	696.9	681.3	51384
482	-11.1 -1.58 %	18-05-2023 00:00:00 Thursday	702.85 691.75	709.25	689.3	58666
483	-6.5 -0.93 %	17-05-2023 00:00:00 Wednesday	702 695.5	702	691.9	35533
484	-3.5 -0.5 %	16-05-2023 00:00:00 Tuesday	705.85 702.35	710.6	700.8	14965
485	2.85 0.41 %	15-05-2023 00:00:00 Monday	702.65 705.5	710.6	697	32656
486	-2.1 -0.3 %	12-05-2023 00:00:00 Friday	705 702.9	708.45	692	38064
487	-19.2 -2.63 %	11-05-2023 00:00:00 Thursday	729.8 710.6	729.8	708.8	39619
488	-5.45 -0.75 %	10-05-2023 00:00:00 Wednesday	729.85 724.4	729.85	719.55	27606
489	-5.5 -0.75 %	09-05-2023 00:00:00 Tuesday	730.1 724.6	740.15	722.65	26399
490	0.45 0.06 %	08-05-2023 00:00:00 Monday	732.1 732.55	740.9	730.4	56537
491	0.7 0.1 %	05-05-2023 00:00:00 Friday	733.2 733.9	741.4	730.85	14900
492	-0.1 -0.01 %	04-05-2023 00:00:00 Thursday	738.4 738.3	741.7	730.25	54219
493	-1.9 -0.26 %	03-05-2023 00:00:00 Wednesday	734.95 733.05	735.25	726	19862
494	11.5 1.58 %	02-05-2023 00:00:00 Tuesday	726.2 737.7	746.3	726.2	66088
495	-9.7 -1.32 %	28-04-2023 00:00:00 Friday	735 725.3	735	721.55	17676
496	10.85 1.5 %	27-04-2023 00:00:00 Thursday	721.05 731.9	734.5	719.3	46483
497	0.55 0.08 %	26-04-2023 00:00:00 Wednesday	723.35 723.9	724.45	711.8	25622
498	23.4 3.34 %	25-04-2023 00:00:00 Tuesday	701.15 724.55	730.5	701.15	40105
499	9.6 1.35 %	24-04-2023 00:00:00 Monday	710.85 720.45	723.4	705.9	25107
500	-3.95 -0.55 %	21-04-2023 00:00:00 Friday	715.35 711.4	718.2	703.35	28359
501	-5.55 -0.77 %	20-04-2023 00:00:00 Thursday	720.75 715.2	725	712.95	21244
502	2.95 0.41 %	19-04-2023 00:00:00 Wednesday	719 721.95	733.55	716.55	44424
503	0.2 0.03 %	18-04-2023 00:00:00 Tuesday	719 719.2	724	712.6	26910
504	10.25 1.44 %	17-04-2023 00:00:00 Monday	711.05 721.3	723.5	711.05	27890
505	4.9 0.68 %	13-04-2023 00:00:00 Thursday	715.4 720.3	722	714.5	20275
506	1.1 0.15 %	12-04-2023 00:00:00 Wednesday	717.05 718.15	722.2	711.3	81110
507	23.65 3.43 %	11-04-2023 00:00:00 Tuesday	690 713.65	714.3	690	104981
508	7.7 1.13 %	10-04-2023 00:00:00 Monday	681.05 688.75	693	681.05	30633
509	-3.85 -0.56 %	06-04-2023 00:00:00 Thursday	686.65 682.8	687.9	680.25	23463
510	5 0.73 %	05-04-2023 00:00:00 Wednesday	681.65 686.65	688.7	675.3	28038
511	-6.05 -0.88 %	03-04-2023 00:00:00 Monday	688.25 682.2	691.45	676.3	33623
512	13.9 2.06 %	31-03-2023 00:00:00 Friday	674.15 688.05	692.25	674.15	63741
513	17.15 2.59 %	29-03-2023 00:00:00 Wednesday	662.05 679.2	685	660.85	40140
514	-2.5 -0.38 %	28-03-2023 00:00:00 Tuesday	662 659.5	662.65	655.75	28226
515	-1 -0.15 %	27-03-2023 00:00:00 Monday	660.1 659.1	666.75	656.15	34275
516	-18.25 -2.7 %	24-03-2023 00:00:00 Friday	675.55 657.3	675.55	655.8	22901
517	6.85 1.04 %	23-03-2023 00:00:00 Thursday	660.65 667.5	670.5	658.65	22281
518	1.95 0.3 %	22-03-2023 00:00:00 Wednesday	660.1 662.05	670.5	660.05	18764
519	-0.95 -0.14 %	21-03-2023 00:00:00 Tuesday	666.05 665.1	670.65	662.15	34420
520	3.6 0.54 %	20-03-2023 00:00:00 Monday	665.1 668.7	671.9	660.05	31874
521	11.95 1.8 %	17-03-2023 00:00:00 Friday	664.25 676.2	677.9	664.25	43215
522	-16.7 -2.46 %	16-03-2023 00:00:00 Thursday	679.35 662.65	676	649.75	166600
523	7.25 1.08 %	15-03-2023 00:00:00 Wednesday	672.15 679.4	684.5	672.15	73405
524	1.1 0.16 %	14-03-2023 00:00:00 Tuesday	671.25 672.35	682.65	668	41286
525	-5.2 -0.76 %	13-03-2023 00:00:00 Monday	680.85 675.65	691.25	673	49181
526	10 1.49 %	10-03-2023 00:00:00 Friday	670 680	680.9	666.5	125056
527	3.85 0.57 %	09-03-2023 00:00:00 Thursday	675.65 679.5	691.85	672.85	206786
528	7.55 1.13 %	08-03-2023 00:00:00 Wednesday	668.05 675.6	677.2	664.15	39641
529	-7.85 -1.15 %	06-03-2023 00:00:00 Monday	682 674.15	683.5	673.65	35495
530	3.75 0.55 %	03-03-2023 00:00:00 Friday	679.2 682.95	686	676.4	28064
531	-2.05 -0.3 %	02-03-2023 00:00:00 Thursday	676.85 674.8	683.35	673.85	40552
532	8.8 1.32 %	01-03-2023 00:00:00 Wednesday	668 676.8	678.5	668	24450
533	-13.35 -1.96 %	28-02-2023 00:00:00 Tuesday	680.45 667.1	682.45	665.65	23414
534	-3.3 -0.48 %	27-02-2023 00:00:00 Monday	683.7 680.4	683.7	666.4	44864
535	-28 -3.93 %	24-02-2023 00:00:00 Friday	713.1 685.1	713.1	677.35	45710
536	8.1 1.17 %	23-02-2023 00:00:00 Thursday	693.15 701.25	714	693.15	44746
537	-11.55 -1.62 %	22-02-2023 00:00:00 Wednesday	711.55 700	723	695	427479
538	-3.25 -0.45 %	21-02-2023 00:00:00 Tuesday	724.05 720.8	735.9	717.2	32375
539	-3.15 -0.43 %	20-02-2023 00:00:00 Monday	725.85 722.7	732.3	721.3	107368
540	7.55 1.05 %	17-02-2023 00:00:00 Friday	720.05 727.6	735.95	720.05	24630
541	-4.2 -0.57 %	16-02-2023 00:00:00 Thursday	731.95 727.75	731.95	724	13113
542	4.05 0.56 %	15-02-2023 00:00:00 Wednesday	721.95 726	728.5	720	19320
543	6.6 0.92 %	14-02-2023 00:00:00 Tuesday	717.05 723.65	725.5	715.8	28393
544	7 0.98 %	13-02-2023 00:00:00 Monday	711.05 718.05	727.65	711.05	17227
545	-3.1 -0.43 %	10-02-2023 00:00:00 Friday	722 718.9	725.85	712.2	36920
546	-5.85 -0.8 %	09-02-2023 00:00:00 Thursday	730.05 724.2	736.85	722.65	74525
547	21.65 3.05 %	08-02-2023 00:00:00 Wednesday	710.05 731.7	736	710.05	52700
548	4.6 0.65 %	07-02-2023 00:00:00 Tuesday	709.85 714.45	720.55	706.95	33999
549	-17.25 -2.37 %	06-02-2023 00:00:00 Monday	728.15 710.9	732.65	708	47548
550	13.05 1.81 %	03-02-2023 00:00:00 Friday	719.25 732.3	734	719.25	36867
551	12.15 1.7 %	02-02-2023 00:00:00 Thursday	715.15 727.3	736.5	715.15	43578
552	9.8 1.36 %	01-02-2023 00:00:00 Wednesday	720 729.8	738.5	719.85	100483
553	12.6 1.79 %	31-01-2023 00:00:00 Tuesday	704.05 716.65	719.75	704.05	51636
554	-19.5 -2.7 %	30-01-2023 00:00:00 Monday	721.5 702	724.95	692.9	94767
555	-5.45 -0.75 %	27-01-2023 00:00:00 Friday	726.9 721.45	728.75	711.8	44674
556	2.45 0.34 %	25-01-2023 00:00:00 Wednesday	722.3 724.75	726.7	717.15	30757
557	-11.25 -1.53 %	24-01-2023 00:00:00 Tuesday	733.05 721.8	737.9	719.3	121889
558	-3.35 -0.45 %	23-01-2023 00:00:00 Monday	737 733.65	747	726.1	82322
559	-9.1 -1.21 %	20-01-2023 00:00:00 Friday	750.05 740.95	763.95	738.8	44738
560	-0.35 -0.05 %	19-01-2023 00:00:00 Thursday	760.05 759.7	774	758.75	50567
561	9.55 1.26 %	18-01-2023 00:00:00 Wednesday	757.1 766.65	769.1	756.35	41997
562	-0.9 -0.12 %	17-01-2023 00:00:00 Tuesday	758 757.1	763.75	747.25	36400
563	-6.8 -0.89 %	16-01-2023 00:00:00 Monday	766.05 759.25	770	753.6	47256
564	5.05 0.66 %	13-01-2023 00:00:00 Friday	763.5 768.55	771.35	761.85	38360
565	5.35 0.71 %	12-01-2023 00:00:00 Thursday	758 763.35	764.35	752.6	44439
566	1.35 0.18 %	11-01-2023 00:00:00 Wednesday	752.75 754.1	758	748.55	48589
567	6.5 0.88 %	10-01-2023 00:00:00 Tuesday	738.4 744.9	751.2	735.1	47164
568	6.85 0.93 %	09-01-2023 00:00:00 Monday	735.6 742.45	746.25	734.85	50678
569	-19.2 -2.57 %	06-01-2023 00:00:00 Friday	748.05 728.85	753.05	725.7	63250
570	10.5 1.42 %	05-01-2023 00:00:00 Thursday	740.05 750.55	753	737	51524
571	-27.2 -3.56 %	04-01-2023 00:00:00 Wednesday	763.25 736.05	767.8	734.35	95138
572	-5.95 -0.77 %	03-01-2023 00:00:00 Tuesday	774 768.05	775.2	763.85	44797
573	6.7 0.87 %	02-01-2023 00:00:00 Monday	768.1 774.8	783.35	766.1	86276
574	-2.1 -0.27 %	30-12-2022 00:00:00 Friday	770 767.9	777.05	765.25	72237
575	11.5 1.52 %	29-12-2022 00:00:00 Thursday	758 769.5	771	752.35	47162
576	-1.9 -0.25 %	28-12-2022 00:00:00 Wednesday	763 761.1	767	757.55	55911
577	24.7 3.34 %	27-12-2022 00:00:00 Tuesday	739.95 764.65	769	734.65	145894
578	14.5 2.02 %	26-12-2022 00:00:00 Monday	718.05 732.55	737.2	718.05	22516
579	0.4 0.06 %	23-12-2022 00:00:00 Friday	727.05 727.45	736.15	722.25	53865
580	-4.2 -0.57 %	22-12-2022 00:00:00 Thursday	741.55 737.35	747.5	734.5	30736
581	-5.55 -0.74 %	21-12-2022 00:00:00 Wednesday	748.3 742.75	752.6	738.85	70551
582	6 0.81 %	20-12-2022 00:00:00 Tuesday	740 746	748.65	733.05	155091
583	6.3 0.85 %	19-12-2022 00:00:00 Monday	743 749.3	750.9	740	34627
584	4.8 0.65 %	16-12-2022 00:00:00 Friday	738.15 742.95	747.3	735.15	38867
585	-15.7 -2.07 %	15-12-2022 00:00:00 Thursday	758.95 743.25	762.45	741.2	63434
586	11.95 1.6 %	14-12-2022 00:00:00 Wednesday	746 757.95	759.1	746	142870
587	1.6 0.22 %	13-12-2022 00:00:00 Tuesday	743 744.6	746.65	735.9	79865
588	5.1 0.69 %	12-12-2022 00:00:00 Monday	735.35 740.45	741.8	727.15	52200
589	-5.2 -0.7 %	09-12-2022 00:00:00 Friday	746.05 740.85	750.2	738.2	41892
590	11.85 1.62 %	08-12-2022 00:00:00 Thursday	733.05 744.9	746.6	733.05	34191
591	-9.55 -1.28 %	07-12-2022 00:00:00 Wednesday	748 738.45	750	736.1	52952
592	-10.05 -1.33 %	06-12-2022 00:00:00 Tuesday	756.5 746.45	756.5	740.3	56741
593	13.5 1.82 %	05-12-2022 00:00:00 Monday	743.05 756.55	759	743.05	60979
594	2.05 0.28 %	02-12-2022 00:00:00 Friday	740.55 742.6	751	740.55	62084
595	1.1 0.15 %	01-12-2022 00:00:00 Thursday	745 746.1	752.95	743.1	106700
596	12.9 1.77 %	30-11-2022 00:00:00 Wednesday	730.7 743.6	745.2	730.7	70534
597	21 2.95 %	29-11-2022 00:00:00 Tuesday	711.45 732.45	736.35	711.45	168946
598	-7.6 -1.05 %	28-11-2022 00:00:00 Monday	723 715.4	724.9	710	118922
599	5.9 0.82 %	25-11-2022 00:00:00 Friday	720.05 725.95	728.2	720.05	73906
600	6.75 0.94 %	24-11-2022 00:00:00 Thursday	719.1 725.85	728.25	717.6	64286
601	10.2 1.44 %	23-11-2022 00:00:00 Wednesday	710 720.2	721.9	707.95	72078
602	12.15 1.75 %	22-11-2022 00:00:00 Tuesday	696.2 708.35	709.8	691.25	52380
603	-19.8 -2.77 %	21-11-2022 00:00:00 Monday	716 696.2	720.05	692.85	120993
604	1.4 0.2 %	18-11-2022 00:00:00 Friday	707.05 708.45	711.4	701.05	31515
605	7.55 1.08 %	17-11-2022 00:00:00 Thursday	701.05 708.6	712.65	698	33169
606	-11.05 -1.54 %	16-11-2022 00:00:00 Wednesday	719 707.95	721.7	704.35	54228
607	4.2 0.58 %	15-11-2022 00:00:00 Tuesday	718 722.2	724.7	713	112348
608	0.45 0.06 %	14-11-2022 00:00:00 Monday	719.05 719.5	731.05	717	60797
609	14.8 2.1 %	11-11-2022 00:00:00 Friday	704.05 718.85	721.6	704.05	159020
610	-1.9 -0.27 %	10-11-2022 00:00:00 Thursday	703 701.1	705	697	32772
611	-4.05 -0.57 %	09-11-2022 00:00:00 Wednesday	710.5 706.45	716.35	703.2	100758
612	9.25 1.32 %	07-11-2022 00:00:00 Monday	701 710.25	715	700	141072
613	21.85 3.21 %	04-11-2022 00:00:00 Friday	679.65 701.5	703.9	679.65	161813
614	4.15 0.61 %	03-11-2022 00:00:00 Thursday	676.3 680.45	688	676.3	63320
615	4.15 0.61 %	02-11-2022 00:00:00 Wednesday	680.3 684.45	693.85	680.3	62281
616	18.85 2.82 %	01-11-2022 00:00:00 Tuesday	667.45 686.3	688.4	667.45	116543
617	6.1 0.91 %	31-10-2022 00:00:00 Monday	668 674.1	676.1	668	39141
618	-6.75 -1 %	28-10-2022 00:00:00 Friday	677 670.25	678	663.5	67303
619	33.15 5.13 %	27-10-2022 00:00:00 Thursday	646.3 679.45	682.9	646.3	388033
620	19.6 3.14 %	25-10-2022 00:00:00 Tuesday	624.8 644.4	650.6	623.75	620154
621	10.2 1.65 %	24-10-2022 00:00:00 Monday	619 629.2	633.2	619	16952
622	-6.15 -0.98 %	21-10-2022 00:00:00 Friday	628.15 622	629.9	617	59908
623	11.15 1.81 %	20-10-2022 00:00:00 Thursday	617.35 628.5	630	616	44480
624	-11.2 -1.76 %	19-10-2022 00:00:00 Wednesday	637.05 625.85	637.1	624.35	66288
625	3.85 0.61 %	18-10-2022 00:00:00 Tuesday	633 636.85	638.5	631.5	59024
626	-5.45 -0.86 %	17-10-2022 00:00:00 Monday	636.95 631.5	636.95	624	903041
627	-15.4 -2.35 %	14-10-2022 00:00:00 Friday	655.55 640.15	659.45	638.95	56360
628	-2.6 -0.4 %	13-10-2022 00:00:00 Thursday	650.95 648.35	656.2	642	31435
629	7.3 1.13 %	12-10-2022 00:00:00 Wednesday	643.6 650.9	654	638.5	55435
630	-24.7 -3.7 %	11-10-2022 00:00:00 Tuesday	667.15 642.45	668.05	640.3	890588
631	11.3 1.73 %	10-10-2022 00:00:00 Monday	655 666.3	667.85	655	62272
632	-5.8 -0.86 %	07-10-2022 00:00:00 Friday	672 666.2	673.2	660	77333
633	29.85 4.63 %	06-10-2022 00:00:00 Thursday	645.05 674.9	678	645.05	124910
634	16.65 2.66 %	04-10-2022 00:00:00 Tuesday	626.55 643.2	645	626.55	51014
635	-3.6 -0.57 %	03-10-2022 00:00:00 Monday	627.3 623.7	630.15	621.2	54365
636	12.8 2.07 %	30-09-2022 00:00:00 Friday	619 631.8	633.85	614.35	57541
637	-0.15 -0.02 %	29-09-2022 00:00:00 Thursday	618.5 618.35	627.75	617.15	76445
638	-16.5 -2.61 %	28-09-2022 00:00:00 Wednesday	632.95 616.45	632.95	614.05	88005
639	-6.7 -1.04 %	27-09-2022 00:00:00 Tuesday	643.75 637.05	649.2	632.8	76762
640	-9.2 -1.4 %	26-09-2022 00:00:00 Monday	655 645.8	660.7	638.25	62080
641	-10.35 -1.52 %	23-09-2022 00:00:00 Friday	678.95 668.6	686.2	667	41762
642	-6 -0.88 %	22-09-2022 00:00:00 Thursday	684.95 678.95	686.7	674.05	57055
643	2.85 0.42 %	21-09-2022 00:00:00 Wednesday	682.05 684.9	692.55	682.05	37662
644	9.05 1.33 %	20-09-2022 00:00:00 Tuesday	679.7 688.75	698	679.7	49755
645	-1.2 -0.18 %	19-09-2022 00:00:00 Monday	681 679.8	691.35	675.7	1567210
646	3 0.44 %	16-09-2022 00:00:00 Friday	682.6 685.6	694.35	679	64247
647	-5.5 -0.79 %	15-09-2022 00:00:00 Thursday	695 689.5	697.85	684.5	76899
648	4.25 0.62 %	14-09-2022 00:00:00 Wednesday	689 693.25	701.5	681.85	100451
649	1.35 0.2 %	13-09-2022 00:00:00 Tuesday	689.5 690.85	697.7	686.75	71609
650	0.25 0.04 %	12-09-2022 00:00:00 Monday	686.1 686.35	694	681.5	112079
651	3.35 0.49 %	09-09-2022 00:00:00 Friday	684.1 687.45	701.5	684.1	168424
652	2.35 0.34 %	08-09-2022 00:00:00 Thursday	683.1 685.45	691.1	679.35	45881
653	4.35 0.64 %	07-09-2022 00:00:00 Wednesday	680 684.35	687.7	676.1	67578
654	2.3 0.34 %	06-09-2022 00:00:00 Tuesday	682.15 684.45	686.95	678.4	98699
655	21.1 3.19 %	05-09-2022 00:00:00 Monday	661.05 682.15	683.15	661.05	164551
656	-1.65 -0.25 %	02-09-2022 00:00:00 Friday	663 661.35	668.4	654	63321
657	-0.65 -0.1 %	01-09-2022 00:00:00 Thursday	662 661.35	669.8	654.9	57534
658	12.5 1.91 %	30-08-2022 00:00:00 Tuesday	653.9 666.4	668	652.5	38381
659	13.45 2.11 %	29-08-2022 00:00:00 Monday	636 649.45	654.9	636	98817
660	12.75 1.95 %	26-08-2022 00:00:00 Friday	654.4 667.15	670.75	654.4	123512
661	-3.15 -0.48 %	25-08-2022 00:00:00 Thursday	652 648.85	659.9	647.1	54956
662	-6.25 -0.95 %	24-08-2022 00:00:00 Wednesday	657.95 651.7	657.95	647.3	78210
663	12.4 1.94 %	23-08-2022 00:00:00 Tuesday	640 652.4	655	638.2	53376
664	-19.75 -2.98 %	22-08-2022 00:00:00 Monday	662.6 642.85	662.6	641.25	69853
665	-16.45 -2.42 %	19-08-2022 00:00:00 Friday	680.7 664.25	680.7	663	88765
666	-0.45 -0.07 %	18-08-2022 00:00:00 Thursday	673.95 673.5	677.85	668.85	55575
667	-1.4 -0.21 %	17-08-2022 00:00:00 Wednesday	673.8 672.4	676.75	668.6	60293
668	-8.8 -1.29 %	16-08-2022 00:00:00 Tuesday	682.6 673.8	682.6	670.8	57716
669	-0.85 -0.13 %	12-08-2022 00:00:00 Friday	678.95 678.1	685	673.5	72559
670	1.2 0.18 %	11-08-2022 00:00:00 Thursday	672 673.2	678.35	669.8	65266
671	-4.15 -0.62 %	10-08-2022 00:00:00 Wednesday	674 669.85	675	660.2	69762
672	1.85 0.28 %	08-08-2022 00:00:00 Monday	667.2 669.05	675.85	662.3	88563
673	2.95 0.44 %	05-08-2022 00:00:00 Friday	664.25 667.2	673.75	664.25	70145
674	11.65 1.79 %	04-08-2022 00:00:00 Thursday	652.6 664.25	673.35	652.6	152595
675	3.4 0.52 %	03-08-2022 00:00:00 Wednesday	649.2 652.6	660.8	644.9	124322
676	8.2 1.28 %	02-08-2022 00:00:00 Tuesday	640 648.2	649.95	626.25	102075
677	4.15 0.65 %	01-08-2022 00:00:00 Monday	635 639.15	641	628.2	1097888
678	8.75 1.41 %	29-07-2022 00:00:00 Friday	620.6 629.35	637.8	620.6	185585
679	11.9 1.97 %	28-07-2022 00:00:00 Thursday	605 616.9	627.15	603.4	163868
680	7.55 1.27 %	27-07-2022 00:00:00 Wednesday	595 602.55	603.9	590	119529
681	10.85 1.85 %	26-07-2022 00:00:00 Tuesday	587 597.85	599.2	582.1	122633
682	12.2 2.13 %	25-07-2022 00:00:00 Monday	573 585.2	588.2	573	164667
683	-9.75 -1.65 %	22-07-2022 00:00:00 Friday	592.1 582.35	592.4	579.65	141472
684	-2.1 -0.36 %	21-07-2022 00:00:00 Thursday	590.3 588.2	595.9	585.05	151050
685	-0.9 -0.15 %	20-07-2022 00:00:00 Wednesday	591.2 590.3	600	587.25	141742
686	1.25 0.21 %	19-07-2022 00:00:00 Tuesday	583.5 584.75	589.5	577.65	89966
687	3.85 0.66 %	18-07-2022 00:00:00 Monday	582.1 585.95	592	580.35	1105616
688	-1.65 -0.29 %	15-07-2022 00:00:00 Friday	578 576.35	584	569.5	104568
689	-5.4 -0.92 %	14-07-2022 00:00:00 Thursday	590 584.6	594	574.3	120480
690	15.45 2.7 %	13-07-2022 00:00:00 Wednesday	573 588.45	593.5	573	175107
691	-0.55 -0.1 %	12-07-2022 00:00:00 Tuesday	575 574.45	581.3	563.65	98644
692	11.9 2.11 %	11-07-2022 00:00:00 Monday	565 576.9	591	561.2	107874
693	-14 -2.41 %	08-07-2022 00:00:00 Friday	580 566	580.5	563	119023
694	14.6 2.61 %	07-07-2022 00:00:00 Thursday	560.05 574.65	577.85	551.7	210227
695	9.7 1.78 %	06-07-2022 00:00:00 Wednesday	545.45 555.15	557.4	541.05	120827
696	-1.7 -0.31 %	05-07-2022 00:00:00 Tuesday	554.2 552.5	564	551.35	163877
697	-13.25 -2.35 %	04-07-2022 00:00:00 Monday	564.95 551.7	565	544.1	116245
698	22.5 4.05 %	01-07-2022 00:00:00 Friday	556 578.5	580.65	556	69012
699	-13.1 -2.27 %	30-06-2022 00:00:00 Thursday	576.3 563.2	582	556.3	112700
700	1 0.17 %	29-06-2022 00:00:00 Wednesday	575 576	581	568.6	83843
701	7.35 1.29 %	28-06-2022 00:00:00 Tuesday	571.1 578.45	580.5	568	120002
702	-6.25 -1.08 %	27-06-2022 00:00:00 Monday	578 571.75	588.6	570.4	163627
703	5.4 0.96 %	24-06-2022 00:00:00 Friday	562 567.4	572.65	560.25	96962
704	11.75 2.15 %	23-06-2022 00:00:00 Thursday	547.05 558.8	565.45	547.05	125038
705	-19.7 -3.46 %	22-06-2022 00:00:00 Wednesday	570 550.3	570	542.6	145416
706	28.1 5.13 %	21-06-2022 00:00:00 Tuesday	548.05 576.15	580.35	548.05	144431
707	-2.55 -0.46 %	20-06-2022 00:00:00 Monday	553 550.45	553	536.3	155985
708	12.4 2.29 %	17-06-2022 00:00:00 Friday	541.95 554.35	561.5	540	171654
709	-26.4 -4.62 %	16-06-2022 00:00:00 Thursday	572 545.6	572.6	544.35	221166
710	1.45 0.26 %	15-06-2022 00:00:00 Wednesday	561.7 563.15	568.55	557.1	92288
711	2.7 0.48 %	14-06-2022 00:00:00 Tuesday	559 561.7	576.5	559	108832
712	0.15 0.03 %	13-06-2022 00:00:00 Monday	564 564.15	567.95	555.5	135985
713	7.3 1.29 %	10-06-2022 00:00:00 Friday	565 572.3	573.95	561.25	100427
714	4.35 0.77 %	09-06-2022 00:00:00 Thursday	568 572.35	575.5	564.2	122829
715	0.3 0.05 %	08-06-2022 00:00:00 Wednesday	575.6 575.9	583	572.25	156361
716	-4.3 -0.75 %	07-06-2022 00:00:00 Tuesday	576.1 571.8	579.2	567.35	106200
717	20.35 3.65 %	06-06-2022 00:00:00 Monday	558.2 578.55	583	554.35	259061
718	-15.55 -2.69 %	03-06-2022 00:00:00 Friday	578 562.45	581.95	560	156358
719	-0.75 -0.13 %	02-06-2022 00:00:00 Thursday	573.9 573.15	575	557.65	264901
720	16.95 3.07 %	01-06-2022 00:00:00 Wednesday	553 569.95	572	549.35	446179
721	14.5 2.7 %	31-05-2022 00:00:00 Tuesday	536.8 551.3	558	533	440875
722	8.65 1.63 %	30-05-2022 00:00:00 Monday	530 538.65	544.8	525.75	555346
723	-13.15 -2.34 %	27-05-2022 00:00:00 Friday	561.8 548.65	561.8	539.45	188769
724	19.1 3.59 %	26-05-2022 00:00:00 Thursday	532.55 551.65	555.75	520.1	253786
725	-15.55 -2.86 %	25-05-2022 00:00:00 Wednesday	543.85 528.3	545.15	521.25	126119
726	-7.45 -1.36 %	24-05-2022 00:00:00 Tuesday	547 539.55	556.25	538	268956
727	-55 -9.13 %	23-05-2022 00:00:00 Monday	602.6 547.6	602.6	538	515611
728	10.85 1.75 %	20-05-2022 00:00:00 Friday	620 630.85	634	618.55	128108
729	-12.55 -2.05 %	19-05-2022 00:00:00 Thursday	612.5 599.95	622	592.3	170778
730	-16.15 -2.49 %	18-05-2022 00:00:00 Wednesday	647.5 631.35	647.5	628.05	93978
731	34.4 5.66 %	17-05-2022 00:00:00 Tuesday	607.6 642	645.65	607.6	396462
732	-9.8 -1.6 %	16-05-2022 00:00:00 Monday	611.5 601.7	626.5	599	129224
733	-34.45 -5.43 %	13-05-2022 00:00:00 Friday	634.3 599.85	636.75	594.45	238233
734	-20.85 -3.23 %	12-05-2022 00:00:00 Thursday	645.5 624.65	651.5	620	344487
735	6 0.93 %	11-05-2022 00:00:00 Wednesday	643 649	658	635.5	202855
736	-28.15 -4.18 %	10-05-2022 00:00:00 Tuesday	673.55 645.4	677	643.25	402456
737	3.5 0.52 %	09-05-2022 00:00:00 Monday	675.5 679	686.6	668	316179
738	1.75 0.25 %	06-05-2022 00:00:00 Friday	688.9 690.65	700	680.5	188588
739	-15.7 -2.17 %	05-05-2022 00:00:00 Thursday	723.3 707.6	726	705	212540
740	-20.75 -2.83 %	04-05-2022 00:00:00 Wednesday	732 711.25	736.05	708.25	1177823
741	10.9 1.51 %	02-05-2022 00:00:00 Monday	721 731.9	734	709.5	66112
742	-2.15 -0.29 %	29-04-2022 00:00:00 Friday	729 726.85	739.95	723.05	120565
743	-1.7 -0.23 %	28-04-2022 00:00:00 Thursday	731 729.3	734.15	722.85	166476
744	5.95 0.83 %	27-04-2022 00:00:00 Wednesday	715 720.95	733.9	711	77688
745	-0.9 -0.12 %	26-04-2022 00:00:00 Tuesday	722 721.1	724.15	713.5	79467
746	-2 -0.28 %	25-04-2022 00:00:00 Monday	717.5 715.5	718.9	695.3	401072
747	-3.35 -0.46 %	22-04-2022 00:00:00 Friday	727 723.65	737.25	722.05	65390
748	-4.8 -0.65 %	21-04-2022 00:00:00 Thursday	739 734.2	746.5	726	167334
749	-21.95 -2.88 %	20-04-2022 00:00:00 Wednesday	760.9 738.95	760.9	732.7	133622
750	-27.75 -3.59 %	19-04-2022 00:00:00 Tuesday	774 746.25	789.95	734.65	291678
751	0.95 0.12 %	18-04-2022 00:00:00 Monday	767 767.95	775.5	758.1	143179
752	10 1.32 %	13-04-2022 00:00:00 Wednesday	756.2 766.2	781.25	756.2	200920
753	-14.25 -1.85 %	12-04-2022 00:00:00 Tuesday	770 755.75	774.2	738.3	219528
754	8.4 1.11 %	11-04-2022 00:00:00 Monday	758.85 767.25	775	756.45	143194
755	26.35 3.61 %	08-04-2022 00:00:00 Friday	730.1 756.45	762	730.1	313734
756	-9.35 -1.27 %	07-04-2022 00:00:00 Thursday	737.5 728.15	742.45	726.05	108332
757	2.6 0.35 %	06-04-2022 00:00:00 Wednesday	734.9 737.5	746.3	730.6	119761
758	-4.65 -0.63 %	05-04-2022 00:00:00 Tuesday	737.9 733.25	745.65	730.2	130367
759	-2.05 -0.28 %	04-04-2022 00:00:00 Monday	734.9 732.85	737.6	726.95	136628
760	-5.1 -0.69 %	01-04-2022 00:00:00 Friday	736.7 731.6	750	728.6	99271
761	11.6 1.61 %	31-03-2022 00:00:00 Thursday	721 732.6	737.35	721	187021
762	-29.7 -3.97 %	30-03-2022 00:00:00 Wednesday	748.1 718.4	750.75	715	273539
763	22 3.01 %	29-03-2022 00:00:00 Tuesday	732 754	764.5	726.55	341341
764	4.15 0.57 %	28-03-2022 00:00:00 Monday	726 730.15	731.25	718.5	130489
765	5.2 0.73 %	25-03-2022 00:00:00 Friday	716 721.2	726.2	710.25	273648
766	11.1 1.58 %	24-03-2022 00:00:00 Thursday	704 715.1	719.6	703.95	195146
767	-0.8 -0.11 %	23-03-2022 00:00:00 Wednesday	705 704.2	710	692.5	419479
768	17.5 2.58 %	22-03-2022 00:00:00 Tuesday	679 696.5	699.8	677.55	138872
769	-9 -1.3 %	21-03-2022 00:00:00 Monday	689.9 680.9	698.85	679.15	242930
770	25.45 3.86 %	17-03-2022 00:00:00 Thursday	659.95 685.4	692.95	659.95	418336
771	5.25 0.81 %	16-03-2022 00:00:00 Wednesday	650 655.25	662.4	647.65	108846
772	-19.55 -2.96 %	15-03-2022 00:00:00 Tuesday	660.9 641.35	662.25	635	228760
773	-5.45 -0.81 %	14-03-2022 00:00:00 Monday	670 664.55	673	658.5	107756
774	19.8 3.05 %	11-03-2022 00:00:00 Friday	649.9 669.7	673	647.4	431752
775	20.75 3.29 %	10-03-2022 00:00:00 Thursday	630 650.75	652	624	251537
776	-6.7 -1.06 %	09-03-2022 00:00:00 Wednesday	634.8 628.1	634.8	618	198804
777	-9.6 -1.5 %	08-03-2022 00:00:00 Tuesday	639 629.4	639	613.05	246903
778	13 2.08 %	07-03-2022 00:00:00 Monday	624.35 637.35	642.65	622.4	403907
779	-26.65 -4.05 %	04-03-2022 00:00:00 Friday	658.7 632.05	660.5	628.7	328179
780	3.85 0.59 %	03-03-2022 00:00:00 Thursday	651 654.85	662.35	649.4	252854
781	22.5 3.62 %	02-03-2022 00:00:00 Wednesday	622 644.5	653.75	622	376043
782	39.35 6.69 %	28-02-2022 00:00:00 Monday	588.05 627.4	629.7	588.05	227707
783	22.45 3.9 %	25-02-2022 00:00:00 Friday	576 598.45	605.6	576	188490
784	-22.85 -3.86 %	24-02-2022 00:00:00 Thursday	592.35 569.5	604.15	566.35	337018
785	-6.7 -1.08 %	23-02-2022 00:00:00 Wednesday	622 615.3	625.85	613	59077
786	40.75 7.01 %	22-02-2022 00:00:00 Tuesday	581 621.75	624.65	581	157754
787	-6.4 -1.02 %	21-02-2022 00:00:00 Monday	630 623.6	634.9	621.5	55230
788	-3.7 -0.58 %	18-02-2022 00:00:00 Friday	636.5 632.8	642.5	631.25	46808
789	-6.2 -0.96 %	17-02-2022 00:00:00 Thursday	644 637.8	649.15	634.7	102391
790	-7.55 -1.17 %	16-02-2022 00:00:00 Wednesday	645 637.45	646	635.2	96286
791	4.25 0.67 %	15-02-2022 00:00:00 Tuesday	636.9 641.15	643.5	617.45	150264
792	-23.75 -3.65 %	14-02-2022 00:00:00 Monday	650 626.25	664.1	624.5	560470
793	5.25 0.79 %	11-02-2022 00:00:00 Friday	666.4 671.65	674.85	659.55	78196
794	3.5 0.52 %	10-02-2022 00:00:00 Thursday	669 672.5	677.8	664.9	122453
795	-3.7 -0.55 %	09-02-2022 00:00:00 Wednesday	666.7 663	666.7	658	66413
796	7.8 1.2 %	08-02-2022 00:00:00 Tuesday	652.05 659.85	662.75	644.15	156601
797	-6.25 -0.95 %	07-02-2022 00:00:00 Monday	657.4 651.15	666.65	645.45	153694
798	7.4 1.14 %	04-02-2022 00:00:00 Friday	650 657.4	665.65	647.85	137657
799	-6.65 -1.01 %	03-02-2022 00:00:00 Thursday	659.75 653.1	667.45	650	81940
800	0.65 0.1 %	02-02-2022 00:00:00 Wednesday	659.1 659.75	663.8	652.15	148513
801	19.05 3 %	01-02-2022 00:00:00 Tuesday	635.4 654.45	658.5	628.05	307182
802	-9.65 -1.51 %	31-01-2022 00:00:00 Monday	638.85 629.2	639	628	188424
803	-7.05 -1.11 %	28-01-2022 00:00:00 Friday	635 627.95	645.55	625.95	116745
804	5.75 0.93 %	27-01-2022 00:00:00 Thursday	620 625.75	631.9	612.25	397772
805	11.95 1.93 %	25-01-2022 00:00:00 Tuesday	619 630.95	640.5	613.3	206691
806	-37.9 -5.74 %	24-01-2022 00:00:00 Monday	659.8 621.9	659.8	618.6	497477
807	-17.35 -2.54 %	21-01-2022 00:00:00 Friday	684 666.65	684	662.25	223683
808	2.45 0.36 %	20-01-2022 00:00:00 Thursday	680 682.45	685.7	672.45	74524
809	-2.4 -0.35 %	19-01-2022 00:00:00 Wednesday	677 674.6	689.1	660	227715
810	-27 -3.82 %	18-01-2022 00:00:00 Tuesday	707 680	707	677.25	105273
811	14.15 2.07 %	17-01-2022 00:00:00 Monday	685 699.15	704.85	675.6	150951
812	0.55 0.08 %	14-01-2022 00:00:00 Friday	682 682.55	689	677.55	68304
813	27.85 4.22 %	13-01-2022 00:00:00 Thursday	659.75 687.6	691.7	658.25	211745
814	6.25 0.96 %	12-01-2022 00:00:00 Wednesday	650.6 656.85	659.2	648.95	194001
815	-19.9 -2.99 %	11-01-2022 00:00:00 Tuesday	666 646.1	668.15	643.6	194020
816	-6.2 -0.91 %	10-01-2022 00:00:00 Monday	677.95 671.75	679.35	670.05	317699
817	-2.7 -0.4 %	07-01-2022 00:00:00 Friday	675 672.3	678.7	667.75	105274
818	-18.75 -2.71 %	06-01-2022 00:00:00 Thursday	692.25 673.5	692.25	672.2	170538
819	26.65 3.99 %	05-01-2022 00:00:00 Wednesday	668 694.65	696.85	666.35	342270
820	2.05 0.31 %	04-01-2022 00:00:00 Tuesday	668.1 670.15	673.95	663.4	132303
821	9.4 1.43 %	03-01-2022 00:00:00 Monday	657.7 667.1	670.85	648.8	79485
822	7.8 1.2 %	31-12-2021 00:00:00 Friday	648.1 655.9	665	648.1	90495
823	-11.25 -1.71 %	30-12-2021 00:00:00 Thursday	657 645.75	659.4	643.9	64614
824	-1.9 -0.29 %	29-12-2021 00:00:00 Wednesday	657.4 655.5	657.6	645	132610
825	1.1 0.17 %	28-12-2021 00:00:00 Tuesday	656.9 658	661.3	652.8	166738
826	8.8 1.37 %	27-12-2021 00:00:00 Monday	643.45 652.25	654.4	643.4	69824
827	-3.8 -0.58 %	24-12-2021 00:00:00 Friday	655 651.2	655.25	639.5	90878
828	-16.35 -2.45 %	23-12-2021 00:00:00 Thursday	666 649.65	670.6	647.05	71346
829	6.35 0.97 %	22-12-2021 00:00:00 Wednesday	654.4 660.75	666.15	654.4	51156
830	9.85 1.52 %	21-12-2021 00:00:00 Tuesday	648.45 658.3	665.95	645.45	107175
831	-12.35 -1.88 %	20-12-2021 00:00:00 Monday	656 643.65	656	630.35	291542
832	2.4 0.37 %	17-12-2021 00:00:00 Friday	657.5 659.9	665	653	91317
833	-2 -0.3 %	16-12-2021 00:00:00 Thursday	663.95 661.95	666.15	653.95	172820
834	-10.85 -1.62 %	15-12-2021 00:00:00 Wednesday	669 658.15	677.55	657	184916
835	0.15 0.02 %	14-12-2021 00:00:00 Tuesday	669.8 669.95	675.8	661.4	84434
836	-12.85 -1.88 %	13-12-2021 00:00:00 Monday	683 670.15	692.65	668	93297
837	5.4 0.8 %	10-12-2021 00:00:00 Friday	673.9 679.3	681.2	670.05	91394
838	-1.1 -0.16 %	09-12-2021 00:00:00 Thursday	675 673.9	678.35	661.4	292557
839	4.25 0.64 %	08-12-2021 00:00:00 Wednesday	669 673.25	676	660.1	186951
840	12.5 1.93 %	07-12-2021 00:00:00 Tuesday	648.5 661	663.3	648.2	229848
841	-3.25 -0.5 %	06-12-2021 00:00:00 Monday	646 642.75	660.9	636.75	331509
842	4.45 0.7 %	03-12-2021 00:00:00 Friday	640 644.45	654.55	639.9	177169
843	9 1.41 %	02-12-2021 00:00:00 Thursday	638 647	648.5	631	116721
844	26.15 4.28 %	01-12-2021 00:00:00 Wednesday	610.85 637	639.55	610.85	237807
845	-16.6 -2.66 %	30-11-2021 00:00:00 Tuesday	625 608.4	632.7	605	348022
846	-7.95 -1.25 %	29-11-2021 00:00:00 Monday	633.9 625.95	638	618.6	218267
847	-43.4 -6.46 %	26-11-2021 00:00:00 Friday	672 628.6	672.1	624.9	326376
848	-6.25 -0.91 %	25-11-2021 00:00:00 Thursday	686.75 680.5	687.7	674.5	100668
849	-3.4 -0.5 %	24-11-2021 00:00:00 Wednesday	686.5 683.1	695.9	670.9	149025
850	22.75 3.45 %	23-11-2021 00:00:00 Tuesday	659.8 682.55	689.35	659	529787
851	6.3 0.97 %	22-11-2021 00:00:00 Monday	651 657.3	663	645.1	188743
852	-18.3 -2.74 %	18-11-2021 00:00:00 Thursday	669 650.7	669	643	187786
853	0.4 0.06 %	17-11-2021 00:00:00 Wednesday	662.4 662.8	671.55	658.95	97012
854	8.15 1.24 %	16-11-2021 00:00:00 Tuesday	656.5 664.65	673.95	655.9	158406
855	-10.5 -1.56 %	15-11-2021 00:00:00 Monday	672 661.5	674.25	658.5	77971
856	-5.05 -0.75 %	12-11-2021 00:00:00 Friday	675.95 670.9	675.95	663.35	66616
857	4.5 0.68 %	11-11-2021 00:00:00 Thursday	662.4 666.9	669.95	660	86099
858	-14.7 -2.17 %	10-11-2021 00:00:00 Wednesday	676.7 662	676.7	652.7	267549
859	-11.25 -1.64 %	09-11-2021 00:00:00 Tuesday	687.95 676.7	691.35	675.3	81125
860	1.5 0.22 %	08-11-2021 00:00:00 Monday	683.9 685.4	687.7	668.25	91429
861	-3.05 -0.45 %	04-11-2021 00:00:00 Thursday	681.65 678.6	684.65	677.15	19168
862	5.05 0.75 %	03-11-2021 00:00:00 Wednesday	675.15 680.2	683.5	673.7	112706
863	-26.15 -3.74 %	02-11-2021 00:00:00 Tuesday	699 672.85	699	671.35	119781
864	10.75 1.59 %	01-11-2021 00:00:00 Monday	678 688.75	690.75	672.45	100508
865	0.3 0.04 %	29-10-2021 00:00:00 Friday	668.6 668.9	684.4	662.85	159228
866	-16.35 -2.39 %	28-10-2021 00:00:00 Thursday	685 668.65	685	664	102198
867	-9.5 -1.37 %	27-10-2021 00:00:00 Wednesday	694.4 684.9	699.65	681.8	85116
868	19.4 2.88 %	26-10-2021 00:00:00 Tuesday	674.25 693.65	697.6	674.25	131958
869	5.7 0.85 %	25-10-2021 00:00:00 Monday	668.1 673.8	677.85	653	241362
870	-13 -1.91 %	22-10-2021 00:00:00 Friday	680.9 667.9	690.45	658.3	321457
871	-22.4 -3.22 %	21-10-2021 00:00:00 Thursday	695.85 673.45	695.85	655.05	288536
872	-9.45 -1.36 %	20-10-2021 00:00:00 Wednesday	694.8 685.35	695.2	675.8	944942
873	-30.65 -4.25 %	19-10-2021 00:00:00 Tuesday	722 691.35	722.85	688.1	314446
874	19 2.73 %	18-10-2021 00:00:00 Monday	697 716	727	695.6	341683
875	1.85 0.27 %	14-10-2021 00:00:00 Thursday	691 692.85	699	683.15	139673
876	3.7 0.55 %	13-10-2021 00:00:00 Wednesday	677.7 681.4	692	671.4	186450
877	-0.85 -0.13 %	12-10-2021 00:00:00 Tuesday	674.5 673.65	680.9	665.8	94987
878	2.4 0.36 %	11-10-2021 00:00:00 Monday	670 672.4	677.7	666.7	959311
879	-4 -0.6 %	08-10-2021 00:00:00 Friday	670 666	682.9	664.25	301248
880	2.65 0.4 %	07-10-2021 00:00:00 Thursday	664 666.65	669.9	659.2	144788
881	-20.8 -3.06 %	06-10-2021 00:00:00 Wednesday	680 659.2	684.2	655.45	326671
882	-6.55 -0.96 %	05-10-2021 00:00:00 Tuesday	685.75 679.2	690.2	677.65	211795
883	2.1 0.31 %	04-10-2021 00:00:00 Monday	679 681.1	686.6	662.3	186004
884	10 1.51 %	01-10-2021 00:00:00 Friday	664 674	686.4	659.05	319315
885	-15.4 -2.25 %	30-09-2021 00:00:00 Thursday	684 668.6	684	666	381407
886	22.9 3.49 %	29-09-2021 00:00:00 Wednesday	657 679.9	684.05	653.8	288190
887	11.15 1.72 %	28-09-2021 00:00:00 Tuesday	649.5 660.65	667.65	648.35	491063
888	-15.5 -2.33 %	27-09-2021 00:00:00 Monday	665 649.5	665	646.45	446653
889	-18 -2.66 %	24-09-2021 00:00:00 Friday	677 659	680	651	554961
890	-7.45 -1.09 %	23-09-2021 00:00:00 Thursday	685 677.55	687.4	673.65	1178286
891	6.1 0.91 %	22-09-2021 00:00:00 Wednesday	672 678.1	683.05	666.05	666231
892	36.2 5.72 %	21-09-2021 00:00:00 Tuesday	633 669.2	672	628.4	637681
893	-37.6 -5.6 %	20-09-2021 00:00:00 Monday	672 634.4	672	628.15	668574
894	-14.95 -2.14 %	17-09-2021 00:00:00 Friday	697 682.05	697	669	160281
895	-8.6 -1.23 %	16-09-2021 00:00:00 Thursday	698 689.4	700.8	688	133595
896	1.5 0.22 %	15-09-2021 00:00:00 Wednesday	696.6 698.1	700.4	687.4	303280
897	-5.6 -0.8 %	14-09-2021 00:00:00 Tuesday	699 693.4	702	692.35	124866
898	4.85 0.7 %	13-09-2021 00:00:00 Monday	689.5 694.35	699.8	687.5	155974
899	4.1 0.6 %	09-09-2021 00:00:00 Thursday	685 689.1	691.4	683.1	61974
900	-1.55 -0.23 %	08-09-2021 00:00:00 Wednesday	688.4 686.85	691.6	682	59877
901	-4.3 -0.62 %	07-09-2021 00:00:00 Tuesday	688 683.7	697.55	682.6	107941
902	-8.75 -1.26 %	06-09-2021 00:00:00 Monday	695 686.25	695.9	682	308967
903	5.25 0.77 %	03-09-2021 00:00:00 Friday	685.6 690.85	695.5	682.45	90908
904	5.85 0.86 %	02-09-2021 00:00:00 Thursday	679 684.85	689	677.85	146403
905	-15.1 -2.18 %	01-09-2021 00:00:00 Wednesday	692 676.9	692	675	121883
906	-1.9 -0.28 %	31-08-2021 00:00:00 Tuesday	689.4 687.5	692.1	680.9	514408
907	5.65 0.83 %	30-08-2021 00:00:00 Monday	680.2 685.85	694	680.2	648380
908	5.35 0.8 %	27-08-2021 00:00:00 Friday	672 677.35	681.05	672	547292
909	-12.4 -1.81 %	26-08-2021 00:00:00 Thursday	684.5 672.1	685	669.35	213850
910	-13.5 -1.93 %	25-08-2021 00:00:00 Wednesday	698 684.5	701.15	680.15	573061
911	0.5 0.07 %	24-08-2021 00:00:00 Tuesday	691 691.5	696.95	683.35	622484
912	-5.85 -0.85 %	23-08-2021 00:00:00 Monday	690 684.15	700.85	664	839088
913	-44.35 -6.08 %	20-08-2021 00:00:00 Friday	729 684.65	729	681.1	744690
914	-8.25 -1.11 %	18-08-2021 00:00:00 Wednesday	746.35 738.1	750	732.6	241185
915	-16.45 -2.16 %	17-08-2021 00:00:00 Tuesday	760.8 744.35	762.55	736	240747
916	15.55 2.08 %	16-08-2021 00:00:00 Monday	746.1 761.65	770.1	739.25	331406
917	-2.8 -0.37 %	13-08-2021 00:00:00 Friday	752 749.2	757.65	732.55	174255
918	-3.15 -0.42 %	12-08-2021 00:00:00 Thursday	751.75 748.6	760	741.4	174020
919	24.15 3.33 %	11-08-2021 00:00:00 Wednesday	725 749.15	751.8	725	559636
920	-28 -3.73 %	10-08-2021 00:00:00 Tuesday	750 722	750	719.2	286754
921	-18.6 -2.43 %	09-08-2021 00:00:00 Monday	766 747.4	766	742.6	173715
922	-10.7 -1.39 %	06-08-2021 00:00:00 Friday	768 757.3	776.5	755.65	326148
923	14.4 1.92 %	05-08-2021 00:00:00 Thursday	748.8 763.2	765	740.45	418136
924	3.85 0.52 %	04-08-2021 00:00:00 Wednesday	743.7 747.55	754.15	736.65	486865
925	-6.8 -0.91 %	03-08-2021 00:00:00 Tuesday	747 740.2	747	728.6	407264
926	2.7 0.36 %	02-08-2021 00:00:00 Monday	743.9 746.6	751.3	733.35	342699
927	-10.9 -1.46 %	30-07-2021 00:00:00 Friday	748.15 737.25	757.65	734	404354
928	22.15 3.05 %	29-07-2021 00:00:00 Thursday	726 748.15	757.8	723.2	918584
929	6.55 0.92 %	28-07-2021 00:00:00 Wednesday	715 721.55	725.25	701.55	266088
930	-3.55 -0.5 %	27-07-2021 00:00:00 Tuesday	714 710.45	717.9	703.5	252264
931	-29.4 -4.01 %	26-07-2021 00:00:00 Monday	733.8 704.4	733.8	701.35	521775
932	-9.6 -1.32 %	23-07-2021 00:00:00 Friday	727 717.4	727.35	712.05	501915
933	29.55 4.3 %	22-07-2021 00:00:00 Thursday	687.15 716.7	722.6	687.15	400344
934	-13.45 -1.93 %	20-07-2021 00:00:00 Tuesday	695.3 681.85	698	675.6	245002
935	0.35 0.05 %	19-07-2021 00:00:00 Monday	698.1 698.45	712	694	557045
936	-2.35 -0.33 %	16-07-2021 00:00:00 Friday	705.6 703.25	707.3	700.55	131920
937	-5.05 -0.72 %	15-07-2021 00:00:00 Thursday	704 698.95	707.95	696.35	201697
938	-4.55 -0.65 %	14-07-2021 00:00:00 Wednesday	704.9 700.35	706.15	694.25	191504
939	3.3 0.47 %	13-07-2021 00:00:00 Tuesday	698 701.3	703.5	694.2	204241
940	10.7 1.57 %	12-07-2021 00:00:00 Monday	683.5 694.2	703.6	681	1049350
941	11.55 1.72 %	09-07-2021 00:00:00 Friday	670 681.55	683.3	669.75	423332
942	-22.6 -3.27 %	08-07-2021 00:00:00 Thursday	691 668.4	691	666.5	279046
943	15 2.22 %	07-07-2021 00:00:00 Wednesday	675 690	693.9	669.25	232753
944	0.95 0.14 %	06-07-2021 00:00:00 Tuesday	672.05 673	681.6	669.8	162454
945	-1.1 -0.16 %	05-07-2021 00:00:00 Monday	673.7 672.6	674.25	664.6	240947
946	-9.55 -1.4 %	02-07-2021 00:00:00 Friday	681 671.45	682.75	667.5	348665
947	-5.2 -0.76 %	01-07-2021 00:00:00 Thursday	685.5 680.3	689.8	679.6	226937
948	-5.5 -0.8 %	30-06-2021 00:00:00 Wednesday	689.5 684	698	682.75	205617
949	-10.1 -1.45 %	29-06-2021 00:00:00 Tuesday	696 685.9	696.15	683.8	230584
950	-0.6 -0.09 %	28-06-2021 00:00:00 Monday	696 695.4	701.1	682.8	290115
951	7.5 1.1 %	25-06-2021 00:00:00 Friday	682 689.5	702.25	682	476574
952	13.15 1.97 %	24-06-2021 00:00:00 Thursday	666.05 679.2	681.35	665	234299
953	-14.45 -2.13 %	23-06-2021 00:00:00 Wednesday	679.95 665.5	684.9	664.25	292715
954	1.9 0.28 %	22-06-2021 00:00:00 Tuesday	673.15 675.05	682.4	673	195526
955	21.3 3.27 %	21-06-2021 00:00:00 Monday	651.5 672.8	676.35	646.6	364677
956	-25.05 -3.6 %	18-06-2021 00:00:00 Friday	696 670.95	696	656.15	727748
957	-7.6 -1.08 %	17-06-2021 00:00:00 Thursday	704 696.4	711	693.5	316209
958	-16.5 -2.29 %	16-06-2021 00:00:00 Wednesday	722 705.5	729	703.8	552413
959	-2.7 -0.37 %	15-06-2021 00:00:00 Tuesday	728 725.3	732.3	719	159886
960	-3.3 -0.45 %	14-06-2021 00:00:00 Monday	732 728.7	737.2	714.7	407403
961	19.05 2.68 %	11-06-2021 00:00:00 Friday	712 731.05	733.95	704.75	716087
962	6.8 0.97 %	10-06-2021 00:00:00 Thursday	699.1 705.9	718.85	699.1	456795
963	-6.65 -0.94 %	09-06-2021 00:00:00 Wednesday	704.6 697.95	713.3	693.85	238368
964	-7.3 -1.02 %	08-06-2021 00:00:00 Tuesday	714.7 707.4	714.7	692.1	1564047
965	-8.15 -1.13 %	07-06-2021 00:00:00 Monday	724 715.85	730.6	712.8	410407
966	15.5 2.2 %	04-06-2021 00:00:00 Friday	706 721.5	725.9	703.05	361855
967	5.85 0.83 %	03-06-2021 00:00:00 Thursday	708 713.85	720.9	702.75	344516
968	5.45 0.78 %	02-06-2021 00:00:00 Wednesday	700 705.45	708.8	697.3	402905
969	-24.65 -3.43 %	01-06-2021 00:00:00 Tuesday	719 694.35	719	687.8	502752
970	17.55 2.53 %	31-05-2021 00:00:00 Monday	693 710.55	714.3	685.9	533341
971	-6.25 -0.9 %	28-05-2021 00:00:00 Friday	696 689.75	708.85	686.3	662660
972	-3.3 -0.48 %	27-05-2021 00:00:00 Thursday	684.9 681.6	694.05	678.05	530547
973	-5.85 -0.85 %	26-05-2021 00:00:00 Wednesday	688 682.15	690.85	674.1	866043
974	8.95 1.29 %	25-05-2021 00:00:00 Tuesday	692 700.95	714.3	688.75	825039
975	-15.6 -2.24 %	24-05-2021 00:00:00 Monday	697 681.4	699	672.3	813759
976	-3.2 -0.46 %	21-05-2021 00:00:00 Friday	701 697.8	706.4	694.95	303944
977	-8.4 -1.2 %	20-05-2021 00:00:00 Thursday	702.7 694.3	703.4	683.45	568874
978	-8.75 -1.22 %	19-05-2021 00:00:00 Wednesday	714.5 705.75	720.35	704.05	223389
979	-5.8 -0.8 %	18-05-2021 00:00:00 Tuesday	723 717.2	730.65	711.85	363284
980	4.5 0.63 %	17-05-2021 00:00:00 Monday	709.9 714.4	722.2	694.5	456082
981	-3.95 -0.56 %	14-05-2021 00:00:00 Friday	711 707.05	721.55	679.35	1148640
982	-32.2 -4.35 %	12-05-2021 00:00:00 Wednesday	739.95 707.75	742.65	699.25	770752
983	-5.8 -0.78 %	11-05-2021 00:00:00 Tuesday	740 734.2	755.6	730.9	848545
984	-6.3 -0.82 %	10-05-2021 00:00:00 Monday	765 758.7	773	756.1	780855
985	17.1 2.31 %	07-05-2021 00:00:00 Friday	740 757.1	766.7	736.9	1271845
986	5.5 0.76 %	06-05-2021 00:00:00 Thursday	724 729.5	742.2	718.05	695510
987	-7 -0.97 %	05-05-2021 00:00:00 Wednesday	724.5 717.5	733.15	713	544656
988	-14.75 -2.02 %	04-05-2021 00:00:00 Tuesday	730 715.25	737.45	711.2	681114
989	11.25 1.58 %	03-05-2021 00:00:00 Monday	712 723.25	729.9	710.7	739977
990	-2.85 -0.4 %	30-04-2021 00:00:00 Friday	720.4 717.55	740	711.4	1722614
991	54.35 8.08 %	29-04-2021 00:00:00 Thursday	672.5 726.85	728.8	668.25	2184668
992	-8 -1.19 %	28-04-2021 00:00:00 Wednesday	669.95 661.95	675.65	650.8	705809
993	3.85 0.58 %	27-04-2021 00:00:00 Tuesday	662 665.85	670.2	658.15	640884
994	13.05 2.03 %	26-04-2021 00:00:00 Monday	642.95 656	660.5	638.2	556374
995	-5.75 -0.9 %	23-04-2021 00:00:00 Friday	640.9 635.15	652.8	626.15	714747
996	22.9 3.71 %	22-04-2021 00:00:00 Thursday	618 640.9	650.6	612	964251
997	-3.4 -0.54 %	20-04-2021 00:00:00 Tuesday	623.9 620.5	629.9	613.35	412249
998	10.95 1.81 %	19-04-2021 00:00:00 Monday	604.7 615.65	625.05	595	628398
999	-13.4 -2.12 %	16-04-2021 00:00:00 Friday	632.4 619	636	616.1	497824
1000	-4.2 -0.66 %	15-04-2021 00:00:00 Thursday	633.1 628.9	645	616	2792413
1001	22.5 3.7 %	13-04-2021 00:00:00 Tuesday	607.9 630.4	633	604.2	1053445
1002	-5.8 -0.95 %	12-04-2021 00:00:00 Monday	610 604.2	621.85	597.55	1192785
1003	1.4 0.23 %	09-04-2021 00:00:00 Friday	619.2 620.6	630.85	597.25	1992917
1004	41.3 7.21 %	08-04-2021 00:00:00 Thursday	573 614.3	638.9	563.3	3287994
1005	23.3 4.32 %	07-04-2021 00:00:00 Wednesday	539 562.3	566.85	533.6	632052
1006	13.35 2.55 %	06-04-2021 00:00:00 Tuesday	523.8 537.15	541	520.5	949579
1007	3.1 0.6 %	05-04-2021 00:00:00 Monday	514.45 517.55	522.3	503.65	1098132
1008	36.95 7.83 %	01-04-2021 00:00:00 Thursday	471.65 508.6	512.9	471	1135165
1009	-0.85 -0.18 %	31-03-2021 00:00:00 Wednesday	468.7 467.85	473.65	461.65	395138
1010	12.55 2.76 %	30-03-2021 00:00:00 Tuesday	455 467.55	470	450.1	569789
1011	3.4 0.77 %	26-03-2021 00:00:00 Friday	441.55 444.95	452.3	436.4	432420
1012	-0.75 -0.17 %	25-03-2021 00:00:00 Thursday	438.8 438.05	442.2	428.45	345692
1013	0 0 %	24-03-2021 00:00:00 Wednesday	437.8 437.8	443.25	431.95	218295
1014	-1.6 -0.36 %	23-03-2021 00:00:00 Tuesday	443.35 441.75	447.3	439.5	2692606
1015	5.45 1.24 %	22-03-2021 00:00:00 Monday	440.2 445.65	448.8	437	292263
1016	25.55 6.16 %	19-03-2021 00:00:00 Friday	415.1 440.65	446.2	410	491267
1017	-2.85 -0.67 %	18-03-2021 00:00:00 Thursday	426 423.15	432.6	420.15	358017
1018	-2.45 -0.58 %	17-03-2021 00:00:00 Wednesday	425.45 423	425.6	417.45	290903
1019	-7.6 -1.76 %	16-03-2021 00:00:00 Tuesday	433 425.4	434.4	419.5	1395237
1020	8.15 1.93 %	15-03-2021 00:00:00 Monday	421.5 429.65	431.55	414.9	691364
1021	1.15 0.28 %	12-03-2021 00:00:00 Friday	418 419.15	428.4	414	1130379
1022	9.45 2.34 %	10-03-2021 00:00:00 Wednesday	404.55 414	415.25	403.5	212371
1023	-7.4 -1.81 %	09-03-2021 00:00:00 Tuesday	408.65 401.25	414.65	396.7	272948
1024	-2.95 -0.72 %	08-03-2021 00:00:00 Monday	411 408.05	415.4	406.55	180079
1025	-7.65 -1.85 %	05-03-2021 00:00:00 Friday	414.15 406.5	414.35	402.5	242828
1026	-4.85 -1.16 %	04-03-2021 00:00:00 Thursday	419 414.15	421.4	410.95	337629
1027	12.95 3.12 %	03-03-2021 00:00:00 Wednesday	415 427.95	435	414.95	562003
1028	4.55 1.11 %	02-03-2021 00:00:00 Tuesday	409 413.55	414.85	401.25	152707
1029	2.85 0.71 %	01-03-2021 00:00:00 Monday	402 404.85	408.15	393.5	327655
1030	-17.2 -4.16 %	26-02-2021 00:00:00 Friday	413 395.8	421.2	392.3	465502
1031	8.7 2.11 %	25-02-2021 00:00:00 Thursday	412.95 421.65	424.9	409.35	809687
1032	-4.85 -1.17 %	24-02-2021 00:00:00 Wednesday	415.8 410.95	426.4	371.4	2256363
1033	4.35 1.07 %	23-02-2021 00:00:00 Tuesday	408.3 412.65	416	406.15	227639
1034	11.1 2.81 %	22-02-2021 00:00:00 Monday	395 406.1	413.65	395	269406
1035	-12.25 -3.01 %	19-02-2021 00:00:00 Friday	407.3 395.05	408	391.15	203745
1036	-1.25 -0.31 %	18-02-2021 00:00:00 Thursday	409.1 407.85	414.6	406.1	469648
1037	5.7 1.41 %	17-02-2021 00:00:00 Wednesday	403.15 408.85	410.85	400.85	280044
1038	5.05 1.25 %	16-02-2021 00:00:00 Tuesday	402.6 407.65	421.5	402.6	534490
1039	-0.85 -0.21 %	15-02-2021 00:00:00 Monday	405 404.15	407.8	401	712744
1040	-0.55 -0.14 %	12-02-2021 00:00:00 Friday	404.75 404.2	410.9	402.75	587446
1041	5.6 1.39 %	11-02-2021 00:00:00 Thursday	403.25 408.85	415.25	403.25	172205
1042	3.7 0.91 %	10-02-2021 00:00:00 Wednesday	407 410.7	413.85	400	580159
1043	-11.3 -2.7 %	09-02-2021 00:00:00 Tuesday	417.95 406.65	419.95	402.25	258799
1044	12.35 3.05 %	08-02-2021 00:00:00 Monday	405 417.35	418.95	401.3	438169
1045	0.25 0.06 %	05-02-2021 00:00:00 Friday	402 402.25	406.45	389.1	429017
1046	7.5 1.91 %	04-02-2021 00:00:00 Thursday	392.85 400.35	402.1	391.35	1301854
1047	3.85 0.99 %	03-02-2021 00:00:00 Wednesday	389 392.85	398.25	384.8	305696
1048	6.85 1.79 %	02-02-2021 00:00:00 Tuesday	382.15 389	391.7	376.85	247445
1049	24.7 6.94 %	01-02-2021 00:00:00 Monday	356 380.7	384.4	356	341315
1050	-12.2 -3.21 %	29-01-2021 00:00:00 Friday	380.2 368	382	364.25	527920
1051	7.8 2.12 %	28-01-2021 00:00:00 Thursday	368.55 376.35	380.65	368.55	403874
1052	-7 -1.83 %	27-01-2021 00:00:00 Wednesday	383.4 376.4	383.4	371.65	356344
1053	-8.45 -2.16 %	25-01-2021 00:00:00 Monday	390.8 382.35	394.75	371.8	703798
1054	-18.5 -4.69 %	22-01-2021 00:00:00 Friday	394.1 375.6	397.25	372.5	330849
1055	-8.25 -2.06 %	21-01-2021 00:00:00 Thursday	401 392.75	405.05	389	313489
1056	5.2 1.31 %	20-01-2021 00:00:00 Wednesday	395.6 400.8	402.75	393.25	211014
1057	13.05 3.41 %	19-01-2021 00:00:00 Tuesday	382.55 395.6	397.8	382.55	219475
1058	-9.9 -2.51 %	18-01-2021 00:00:00 Monday	394.3 384.4	394.35	375.55	912917
1059	-4.15 -1.04 %	15-01-2021 00:00:00 Friday	398.2 394.05	402.45	391.15	337459
1060	-6.65 -1.65 %	14-01-2021 00:00:00 Thursday	403.15 396.5	405.65	393.95	219981
1061	-0.55 -0.14 %	13-01-2021 00:00:00 Wednesday	403.7 403.15	407.3	394.2	264907
1062	1.2 0.3 %	12-01-2021 00:00:00 Tuesday	398.2 399.4	412.85	396.75	302142
1063	-7.05 -1.74 %	11-01-2021 00:00:00 Monday	406.2 399.15	406.2	392.8	221224
1064	-5 -1.23 %	08-01-2021 00:00:00 Friday	408.1 403.1	410.65	398.45	347333
1065	2.25 0.56 %	07-01-2021 00:00:00 Thursday	402.7 404.95	412.95	402.7	505537
1066	5.75 1.45 %	06-01-2021 00:00:00 Wednesday	396.1 401.85	407.45	395.6	394019
1067	-4.9 -1.23 %	05-01-2021 00:00:00 Tuesday	400 395.1	401	391.75	353296
1068	12.1 3.09 %	04-01-2021 00:00:00 Monday	391 403.1	405	391	461854
1069	2.25 0.58 %	01-01-2021 00:00:00 Friday	387.3 389.55	391.3	384.6	185313
1070	0.75 0.19 %	31-12-2020 00:00:00 Thursday	386.55 387.3	393.75	383.45	248765
1071	3.9 1.02 %	30-12-2020 00:00:00 Wednesday	382.1 386	388	378.65	147662
1072	-8.5 -2.18 %	29-12-2020 00:00:00 Tuesday	389.95 381.45	389.95	378.4	345858
1073	18.3 4.97 %	28-12-2020 00:00:00 Monday	368.1 386.4	388.75	368.1	349729
1074	-2.8 -0.76 %	24-12-2020 00:00:00 Thursday	369 366.2	378.65	365	331510
1075	5.95 1.65 %	23-12-2020 00:00:00 Wednesday	361 366.95	367.75	357.95	106376
1076	10.4 2.95 %	22-12-2020 00:00:00 Tuesday	352.25 362.65	365.05	346.25	206908
1077	-8.8 -2.44 %	21-12-2020 00:00:00 Monday	360.55 351.75	368.2	344.05	517822
1078	-4.2 -1.14 %	18-12-2020 00:00:00 Friday	368.65 364.45	368.65	357.75	223703
1079	-5.8 -1.56 %	17-12-2020 00:00:00 Thursday	372 366.2	373.05	364.5	196286
1080	2.05 0.56 %	16-12-2020 00:00:00 Wednesday	368.5 370.55	372.35	364.6	463029
1081	8.8 2.46 %	15-12-2020 00:00:00 Tuesday	357.15 365.95	366.95	353.75	308892
1082	-7.45 -2.04 %	14-12-2020 00:00:00 Monday	364.8 357.35	364.8	356.45	235421
1083	-2.9 -0.8 %	11-12-2020 00:00:00 Friday	362.6 359.7	366.5	357.8	180934
1084	3.2 0.89 %	10-12-2020 00:00:00 Thursday	359 362.2	366.2	356.4	428455
1085	-6.9 -1.87 %	09-12-2020 00:00:00 Wednesday	368.75 361.85	368.75	359.2	251671
1086	-3.1 -0.85 %	08-12-2020 00:00:00 Tuesday	365.55 362.45	367.3	357.55	203358
1087	-5.05 -1.36 %	07-12-2020 00:00:00 Monday	370 364.95	373	362.5	262744
1088	-3.35 -0.9 %	04-12-2020 00:00:00 Friday	373.75 370.4	376.1	363.2	323537
1089	1.05 0.28 %	03-12-2020 00:00:00 Thursday	370 371.05	374.2	367.8	656634
1090	10.25 2.86 %	02-12-2020 00:00:00 Wednesday	358 368.25	370.5	356.8	352098
1091	4.45 1.26 %	01-12-2020 00:00:00 Tuesday	353.55 358	358.95	352	228398
1092	-8.75 -2.44 %	27-11-2020 00:00:00 Friday	359.25 350.5	362.05	347.6	323561
1093	20.6 6.09 %	26-11-2020 00:00:00 Thursday	338.5 359.1	362.2	336	417598
1094	-5.85 -1.7 %	25-11-2020 00:00:00 Wednesday	344.2 338.35	345.8	337.25	137007
1095	0.9 0.26 %	24-11-2020 00:00:00 Tuesday	339.9 340.8	342.1	334.25	169839
1096	-0.7 -0.21 %	23-11-2020 00:00:00 Monday	338.35 337.65	342.15	336.15	103064
1097	1.6 0.48 %	20-11-2020 00:00:00 Friday	334.2 335.8	339	329.5	190942
1098	-6.25 -1.85 %	19-11-2020 00:00:00 Thursday	337.4 331.15	346.2	329.05	488194
1099	2.3 0.68 %	18-11-2020 00:00:00 Wednesday	340.5 342.8	346.1	340	159264
1100	-2.15 -0.63 %	17-11-2020 00:00:00 Tuesday	343 340.85	350.5	339.75	590557
1101	-2.15 -0.62 %	14-11-2020 00:00:00 Saturday	344 341.85	345.25	340.3	52850
1102	6.2 1.84 %	13-11-2020 00:00:00 Friday	337 343.2	344	334.5	606162
1103	-6.75 -1.96 %	12-11-2020 00:00:00 Thursday	344.75 338	344.75	335.15	229821
1104	7.7 2.3 %	11-11-2020 00:00:00 Wednesday	334.95 342.65	344.6	332.15	344786
1105	1.65 0.5 %	10-11-2020 00:00:00 Tuesday	333.1 334.75	337.5	330.3	313292
1106	6.05 1.85 %	09-11-2020 00:00:00 Monday	327.2 333.25	334.15	326.3	197083
1107	0.7 0.21 %	06-11-2020 00:00:00 Friday	325.6 326.3	330.45	322.35	236628
1108	7.6 2.38 %	05-11-2020 00:00:00 Thursday	320 327.6	328.85	317.8	204395
1109	1.85 0.59 %	04-11-2020 00:00:00 Wednesday	315.9 317.75	318.8	311.75	601132
1110	4.9 1.58 %	03-11-2020 00:00:00 Tuesday	309.55 314.45	315.9	309.55	402123
1111	-1.05 -0.34 %	02-11-2020 00:00:00 Monday	310.5 309.45	311.5	306.65	1139924
1112	2.9 0.95 %	30-10-2020 00:00:00 Friday	306 308.9	312.8	304	230962
1113	2.2 0.72 %	29-10-2020 00:00:00 Thursday	304.7 306.9	308.35	299.75	197297
1114	-2.5 -0.81 %	28-10-2020 00:00:00 Wednesday	308.2 305.7	315	304	687108
1115	0.7 0.23 %	27-10-2020 00:00:00 Tuesday	308.25 308.95	312.35	303.35	186039
1116	-10.55 -3.31 %	26-10-2020 00:00:00 Monday	318.7 308.15	318.7	304.4	367807
1117	-4.95 -1.52 %	23-10-2020 00:00:00 Friday	326 321.05	327.15	319.75	270481
1118	2.95 0.91 %	22-10-2020 00:00:00 Thursday	322.8 325.75	326.95	319.4	179163
1119	3.55 1.11 %	21-10-2020 00:00:00 Wednesday	319.3 322.85	324.3	314.8	423199
1120	5.65 1.8 %	20-10-2020 00:00:00 Tuesday	313.1 318.75	319.65	308.45	347841
1121	-0.05 -0.02 %	19-10-2020 00:00:00 Monday	313.6 313.55	318	307.85	425346
1122	18.1 6.18 %	16-10-2020 00:00:00 Friday	292.8 310.9	312.5	291	573105
1123	0.35 0.12 %	15-10-2020 00:00:00 Thursday	291 291.35	297.6	289.25	623129
1124	2 0.69 %	14-10-2020 00:00:00 Wednesday	288.65 290.65	291.95	285.7	200249
1125	5.6 1.97 %	13-10-2020 00:00:00 Tuesday	284.25 289.85	291	284.1	272686
1126	-8.05 -2.75 %	12-10-2020 00:00:00 Monday	293.25 285.2	294.8	279.45	306205
1127	2.95 1.02 %	09-10-2020 00:00:00 Friday	289.1 292.05	298.35	289.1	385111
1128	1.5 0.51 %	08-10-2020 00:00:00 Thursday	291.45 292.95	298.35	287.7	617835
1129	0.15 0.05 %	07-10-2020 00:00:00 Wednesday	291.15 291.3	293.7	287.3	177545
1130	-2.15 -0.73 %	06-10-2020 00:00:00 Tuesday	293.3 291.15	295	286.8	1156993
1131	6.35 2.24 %	05-10-2020 00:00:00 Monday	283.2 289.55	291.8	282.55	675248
1132	2.05 0.73 %	01-10-2020 00:00:00 Thursday	280 282.05	286.6	278.5	442965
1133	-6.95 -2.44 %	30-09-2020 00:00:00 Wednesday	284.65 277.7	284.8	275.05	202677
1134	7.65 2.77 %	29-09-2020 00:00:00 Tuesday	276.4 284.05	286.6	276.1	757388
1135	7.75 2.88 %	28-09-2020 00:00:00 Monday	269.35 277.1	278.6	269.35	518130
1136	9.3 3.59 %	25-09-2020 00:00:00 Friday	259.05 268.35	270.35	258.8	191178
1137	-5.3 -2.01 %	24-09-2020 00:00:00 Thursday	264 258.7	264.8	257.7	382628
1138	-4.95 -1.81 %	23-09-2020 00:00:00 Wednesday	273 268.05	273	263.8	357753
1139	5.3 1.99 %	22-09-2020 00:00:00 Tuesday	266.5 271.8	275.05	262.8	417477
1140	-16.35 -5.68 %	21-09-2020 00:00:00 Monday	287.7 271.35	290.05	270.15	587835
1141	2.2 0.77 %	18-09-2020 00:00:00 Friday	285.4 287.6	293.3	284.5	230866
1142	0.45 0.16 %	17-09-2020 00:00:00 Thursday	286.6 287.05	288.75	283.25	347586
1143	-0.1 -0.03 %	16-09-2020 00:00:00 Wednesday	288.55 288.45	291.5	286.15	283023
1144	-0.5 -0.17 %	15-09-2020 00:00:00 Tuesday	290 289.5	294.4	288.7	224880
1145	0.2 0.07 %	14-09-2020 00:00:00 Monday	289.8 290	293.75	285.75	583488
1146	2.85 1 %	11-09-2020 00:00:00 Friday	284.8 287.65	288.85	282.9	1071612
1147	-4.9 -1.69 %	10-09-2020 00:00:00 Thursday	289.95 285.05	290	278.5	233553
1148	12.75 4.65 %	09-09-2020 00:00:00 Wednesday	274.05 286.8	288.35	272.6	559715
1149	-4.8 -1.68 %	08-09-2020 00:00:00 Tuesday	285.95 281.15	288.35	278.55	868137
1150	1.6 0.56 %	07-09-2020 00:00:00 Monday	284.75 286.35	287.55	279.1	253071
1151	-3.75 -1.31 %	04-09-2020 00:00:00 Friday	286 282.25	291.15	280.95	295723
1152	-0.6 -0.2 %	03-09-2020 00:00:00 Thursday	293.7 293.1	295.7	290.95	153159
1153	3.95 1.37 %	02-09-2020 00:00:00 Wednesday	289 292.95	293.85	285.1	309698
1154	17.7 6.58 %	01-09-2020 00:00:00 Tuesday	269.05 286.75	288.5	269.05	578237
1155	-10.35 -3.69 %	31-08-2020 00:00:00 Monday	280.25 269.9	281.7	268.5	687280
1156	-5 -1.75 %	28-08-2020 00:00:00 Friday	285.7 280.7	289.6	280	360548
1157	3.2 1.12 %	27-08-2020 00:00:00 Thursday	286.1 289.3	290.55	283.85	202982
1158	1.3 0.46 %	26-08-2020 00:00:00 Wednesday	284.55 285.85	286.7	283.2	183619
1159	-1.15 -0.4 %	25-08-2020 00:00:00 Tuesday	286.1 284.95	287.25	280.4	266337
1160	0.7 0.25 %	24-08-2020 00:00:00 Monday	284.95 285.65	287.25	282.7	211161
1161	-2.25 -0.79 %	21-08-2020 00:00:00 Friday	284 281.75	287.55	280.2	342771
1162	11.7 4.32 %	20-08-2020 00:00:00 Thursday	271.1 282.8	284.5	271.1	524368
1163	-1.25 -0.45 %	19-08-2020 00:00:00 Wednesday	279.95 278.7	279.95	274.3	271471
1164	6.05 2.23 %	18-08-2020 00:00:00 Tuesday	271 277.05	278.95	267.35	354497
1165	3.55 1.33 %	17-08-2020 00:00:00 Monday	266 269.55	271.3	263.25	480163
1166	5.8 2.23 %	14-08-2020 00:00:00 Friday	259.6 265.4	267.2	257.55	447007
1167	-0.45 -0.17 %	13-08-2020 00:00:00 Thursday	259 258.55	264	255.95	365231
1168	4.7 1.87 %	12-08-2020 00:00:00 Wednesday	252 256.7	257.95	249.05	252708
1169	6.55 2.65 %	11-08-2020 00:00:00 Tuesday	247 253.55	255.45	246.2	345345
1170	4.95 2.06 %	10-08-2020 00:00:00 Monday	240 244.95	246.4	238.7	362679
1171	1.2 0.5 %	07-08-2020 00:00:00 Friday	239.05 240.25	240.95	235.85	223984
1172	3.55 1.5 %	06-08-2020 00:00:00 Thursday	236.1 239.65	240.1	232.4	1623933
1173	6.45 2.82 %	05-08-2020 00:00:00 Wednesday	229 235.45	236.4	228.35	360853
1174	6.95 3.14 %	04-08-2020 00:00:00 Tuesday	221.1 228.05	229.15	219.15	465741
1175	-4.4 -1.96 %	03-08-2020 00:00:00 Monday	225 220.6	225.4	218.85	275851
1176	5.85 2.73 %	31-07-2020 00:00:00 Friday	214.35 220.2	221.2	213.25	292837
1177	-3.65 -1.67 %	30-07-2020 00:00:00 Thursday	218 214.35	221	213.25	272201
1178	2.6 1.21 %	29-07-2020 00:00:00 Wednesday	214.9 217.5	220.9	213.7	445751
1179	12.1 5.96 %	28-07-2020 00:00:00 Tuesday	203 215.1	215.7	203	398786
1180	5.9 2.94 %	27-07-2020 00:00:00 Monday	201 206.9	208.4	200.3	503824
1181	-0.15 -0.07 %	24-07-2020 00:00:00 Friday	205.05 204.9	211.35	203.35	459493
1182	2.45 1.18 %	23-07-2020 00:00:00 Thursday	207 209.45	210.35	205.4	329964
1183	-4.8 -2.27 %	22-07-2020 00:00:00 Wednesday	211.8 207	214	204.05	751573
1184	2.55 1.23 %	21-07-2020 00:00:00 Tuesday	207.5 210.05	210.7	204.3	256484
1185	-0.4 -0.19 %	20-07-2020 00:00:00 Monday	207.05 206.65	208.85	204.05	417013
1186	3.65 1.8 %	17-07-2020 00:00:00 Friday	203.1 206.75	211.65	203	1832997
1187	7.15 3.69 %	16-07-2020 00:00:00 Thursday	194 201.15	201.85	192.7	1176195
1188	-0.25 -0.13 %	15-07-2020 00:00:00 Wednesday	195.15 194.9	199.75	193.5	743828
1189	-4.7 -2.36 %	14-07-2020 00:00:00 Tuesday	198.8 194.1	198.8	191.8	993580
1190	2.35 1.2 %	13-07-2020 00:00:00 Monday	196 198.35	199.85	195.5	593253
1191	-3.15 -1.6 %	10-07-2020 00:00:00 Friday	196.45 193.3	196.45	191.05	398755
1192	1.85 0.95 %	09-07-2020 00:00:00 Thursday	195.5 197.35	202.6	195.5	560921
1193	2.65 1.38 %	08-07-2020 00:00:00 Wednesday	192.7 195.35	202.05	190.95	1043466
1194	-4.15 -2.13 %	07-07-2020 00:00:00 Tuesday	195 190.85	195	190.3	198556
1195	2.4 1.25 %	06-07-2020 00:00:00 Monday	191.25 193.65	195.3	190.65	573362
1196	-4.05 -2.08 %	03-07-2020 00:00:00 Friday	195 190.95	196.5	190.55	241962
1197	1.8 0.93 %	02-07-2020 00:00:00 Thursday	192.7 194.5	194.9	190.1	327866
1198	2 1.06 %	01-07-2020 00:00:00 Wednesday	189.5 191.5	193	188.5	897868
1199	-3.3 -1.71 %	30-06-2020 00:00:00 Tuesday	192.9 189.6	195.5	187.85	882054
1200	-1.85 -0.96 %	29-06-2020 00:00:00 Monday	192.6 190.75	193	185.65	295983
1201	-3.4 -1.73 %	26-06-2020 00:00:00 Friday	196 192.6	197.35	191.65	1541222
1202	-0.2 -0.1 %	25-06-2020 00:00:00 Thursday	193.75 193.55	197.25	190.85	366970
1203	-14.25 -6.85 %	24-06-2020 00:00:00 Wednesday	208 193.75	208	192.5	1178841
1204	3.15 1.59 %	23-06-2020 00:00:00 Tuesday	198.5 201.65	203.85	198.3	739836
1205	2.6 1.33 %	22-06-2020 00:00:00 Monday	195.45 198.05	199.65	193	368303
1206	-1.7 -0.87 %	19-06-2020 00:00:00 Friday	195.9 194.2	197.25	192.75	442515
1207	5.85 3.12 %	18-06-2020 00:00:00 Thursday	187.55 193.4	194	187.55	487468
1208	1.9 1 %	17-06-2020 00:00:00 Wednesday	190 191.9	194.3	185.7	813707
1209	1.7 0.9 %	16-06-2020 00:00:00 Tuesday	188.4 190.1	195.85	186	1288495
1210	-3.1 -1.66 %	15-06-2020 00:00:00 Monday	186.9 183.8	186.9	180.05	1451778
1211	9 5 %	12-06-2020 00:00:00 Friday	180 189	190.3	175.95	2408573
1212	-5.35 -2.82 %	11-06-2020 00:00:00 Thursday	190 184.65	190.7	183.75	273409
1213	2 1.06 %	10-06-2020 00:00:00 Wednesday	189 191	191.8	184.7	476260
1214	-6.75 -3.43 %	09-06-2020 00:00:00 Tuesday	196.8 190.05	198.85	188.5	413280
1215	-2.15 -1.09 %	08-06-2020 00:00:00 Monday	197.1 194.95	201.95	192.4	725586
1216	1 0.51 %	05-06-2020 00:00:00 Friday	196 197	202.35	194.6	1184189
1217	-3.35 -1.71 %	04-06-2020 00:00:00 Thursday	195.4 192.05	195.4	189.9	318955
1218	-0.8 -0.41 %	03-06-2020 00:00:00 Wednesday	193.5 192.7	197.75	191.7	529558
1219	-2.25 -1.16 %	02-06-2020 00:00:00 Tuesday	194.5 192.25	197.7	190.45	439239
1220	8.2 4.41 %	01-06-2020 00:00:00 Monday	185.75 193.95	199.4	185.75	729778
1221	3 1.66 %	29-05-2020 00:00:00 Friday	180.95 183.95	185.45	179	1016320
1222	-1.75 -0.94 %	28-05-2020 00:00:00 Thursday	186 184.25	188.7	183.4	531698
1223	8.25 4.66 %	27-05-2020 00:00:00 Wednesday	176.95 185.2	189.15	174.15	477377
1224	9.05 5.42 %	26-05-2020 00:00:00 Tuesday	167.1 176.15	178.2	167.1	951522
1225	-2.2 -1.31 %	22-05-2020 00:00:00 Friday	168.5 166.3	169.45	163.6	382378
1226	-2.45 -1.42 %	21-05-2020 00:00:00 Thursday	172.25 169.8	174.65	169.05	455225
1227	5.6 3.38 %	20-05-2020 00:00:00 Wednesday	165.5 171.1	173.05	165.5	196008
1228	3.4 2.05 %	19-05-2020 00:00:00 Tuesday	166 169.4	172.9	165.9	374132
1229	-14.05 -7.92 %	18-05-2020 00:00:00 Monday	177.3 163.25	177.3	162.05	421010
1230	-3.55 -2 %	15-05-2020 00:00:00 Friday	177.7 174.15	179.3	173.5	397380
1231	-4.25 -2.37 %	14-05-2020 00:00:00 Thursday	179.45 175.2	180.4	174.25	229023
1232	-4.65 -2.49 %	13-05-2020 00:00:00 Wednesday	187.1 182.45	188	180.65	439277
1233	11.5 6.9 %	12-05-2020 00:00:00 Tuesday	166.6 178.1	180	166.6	540360
1234	2.65 1.54 %	11-05-2020 00:00:00 Monday	171.95 174.6	176.3	169	285584
1235	-6.5 -3.71 %	08-05-2020 00:00:00 Friday	175.25 168.75	176.4	167.4	291022
1236	6.25 3.77 %	07-05-2020 00:00:00 Thursday	166 172.25	174	162.45	407458
1237	-1.7 -1.02 %	06-05-2020 00:00:00 Wednesday	167.4 165.7	169.3	163.15	325087
1238	-3.25 -1.94 %	05-05-2020 00:00:00 Tuesday	167.25 164	171.5	162.9	551908
1239	-10.25 -5.89 %	04-05-2020 00:00:00 Monday	173.9 163.65	173.9	162.45	512412
1240	12 7.1 %	30-04-2020 00:00:00 Thursday	168.9 180.9	184.7	167.55	670190
1241	2.45 1.52 %	29-04-2020 00:00:00 Wednesday	161.7 164.15	166.4	159.25	450395
1242	-0.15 -0.09 %	28-04-2020 00:00:00 Tuesday	159.5 159.35	160.2	156.95	409091
1243	-0.5 -0.32 %	27-04-2020 00:00:00 Monday	157.7 157.2	160.7	155.05	284097
1244	-5.7 -3.59 %	24-04-2020 00:00:00 Friday	158.95 153.25	159.35	152.75	299512
1245	-3.75 -2.29 %	23-04-2020 00:00:00 Thursday	163.7 159.95	166.25	159	355723
1246	1.25 0.78 %	22-04-2020 00:00:00 Wednesday	159.85 161.1	162.9	155.65	312438
1247	-6.4 -3.86 %	21-04-2020 00:00:00 Tuesday	166 159.6	166	157	491875
1248	-14.6 -8.01 %	20-04-2020 00:00:00 Monday	182.25 167.65	182.55	166.4	492970
1249	2.45 1.4 %	17-04-2020 00:00:00 Friday	174.5 176.95	179.8	170.45	526671
1250	1.3 0.76 %	16-04-2020 00:00:00 Thursday	170 171.3	174.5	167.25	976933
1251	1.65 0.97 %	15-04-2020 00:00:00 Wednesday	169.5 171.15	174.85	166	660015
1252	1.3 0.78 %	13-04-2020 00:00:00 Monday	166.4 167.7	172.45	161.2	455488
1253	7.4 4.65 %	09-04-2020 00:00:00 Thursday	159 166.4	170	158.35	719027
1254	-2.15 -1.37 %	08-04-2020 00:00:00 Wednesday	156.8 154.65	170.8	152.4	732024
1255	11.7 7.98 %	07-04-2020 00:00:00 Tuesday	146.55 158.25	159.9	146	984138
1256	-3 -2.1 %	03-04-2020 00:00:00 Friday	143 140	148.05	132.5	1011625
1257	-3.5 -2.39 %	01-04-2020 00:00:00 Wednesday	146.45 142.95	146.45	139.1	423235
1258	-0.55 -0.37 %	31-03-2020 00:00:00 Tuesday	147 146.45	152.35	144.8	441228
1259	-7.7 -5.13 %	30-03-2020 00:00:00 Monday	150 142.3	150	136.5	578401
1260	3.75 2.54 %	27-03-2020 00:00:00 Friday	147.7 151.45	155.9	146.1	310071
1261	-2.3 -1.51 %	26-03-2020 00:00:00 Thursday	152 149.7	157.05	144.8	29184461
1262	3.55 2.41 %	25-03-2020 00:00:00 Wednesday	147.35 150.9	155.8	145	193780
1263	-4.15 -2.74 %	24-03-2020 00:00:00 Tuesday	151.5 147.35	155.2	140.45	347601
1264	-14.65 -9.21 %	23-03-2020 00:00:00 Monday	159 144.35	172	136.15	300843
1265	6.6 3.89 %	20-03-2020 00:00:00 Friday	169.85 176.45	179.35	164.85	602938
1266	9.05 5.89 %	19-03-2020 00:00:00 Thursday	153.6 162.65	168.3	151.8	778821
1267	-17.55 -9.67 %	18-03-2020 00:00:00 Wednesday	181.4 163.85	181.7	157.2	669742
1268	-8.55 -4.62 %	17-03-2020 00:00:00 Tuesday	185 176.45	193.5	175.2	596250
1269	-24.1 -11.48 %	16-03-2020 00:00:00 Monday	209.9 185.8	209.9	181.95	414639
1270	21.1 10.89 %	13-03-2020 00:00:00 Friday	193.75 214.85	217.8	172.6	630623
1271	-6.95 -3.31 %	12-03-2020 00:00:00 Thursday	210 203.05	213.2	200.65	788243
1272	-8.5 -3.66 %	11-03-2020 00:00:00 Wednesday	232 223.5	232	220.2	582649
1273	-3 -1.29 %	09-03-2020 00:00:00 Monday	232 229	232	225.2	521003
1274	3.85 1.64 %	06-03-2020 00:00:00 Friday	235 238.85	240	228.8	545908
1275	-0.95 -0.38 %	05-03-2020 00:00:00 Thursday	248 247.05	252.65	244.5	242346
1276	-0.5 -0.2 %	04-03-2020 00:00:00 Wednesday	245.85 245.35	248.05	237	896671
1277	8 3.37 %	03-03-2020 00:00:00 Tuesday	237.6 245.6	248.65	237.6	845437
1278	-6.95 -2.87 %	02-03-2020 00:00:00 Monday	241.9 234.95	246.3	230.95	802612
1279	-11.45 -4.64 %	28-02-2020 00:00:00 Friday	247 235.55	247	232.9	492591
1280	-7.95 -3.06 %	27-02-2020 00:00:00 Thursday	260 252.05	260	248.55	582977
1281	5.25 2.05 %	26-02-2020 00:00:00 Wednesday	256 261.25	263.5	255.3	387075
1282	-0.3 -0.11 %	25-02-2020 00:00:00 Tuesday	263 262.7	266.7	258.5	465140
1283	-22.2 -7.9 %	24-02-2020 00:00:00 Monday	281 258.8	281	256	600066
1284	0.2 0.07 %	20-02-2020 00:00:00 Thursday	281.5 281.7	285.9	277	240604
1285	-5.55 -1.94 %	19-02-2020 00:00:00 Wednesday	286.25 280.7	289.8	280.05	181185
1286	-4.2 -1.45 %	18-02-2020 00:00:00 Tuesday	289.05 284.85	289.05	281.1	386416
1287	-0.95 -0.33 %	17-02-2020 00:00:00 Monday	289 288.05	291.4	285.5	233886
1288	-2.7 -0.93 %	14-02-2020 00:00:00 Friday	291.7 289	296.65	288.1	220699
1289	0.3 0.1 %	13-02-2020 00:00:00 Thursday	293 293.3	294.5	288.5	201338
1290	5.6 1.94 %	12-02-2020 00:00:00 Wednesday	288.1 293.7	295.4	288.1	505686
1291	9.75 3.49 %	11-02-2020 00:00:00 Tuesday	279 288.75	293.35	279	434840
1292	6.85 2.53 %	10-02-2020 00:00:00 Monday	271 277.85	279.55	271	194759
1293	4.15 1.51 %	07-02-2020 00:00:00 Friday	275.15 279.3	280	272.95	209593
1294	5.35 1.97 %	06-02-2020 00:00:00 Thursday	271 276.35	277.4	267.85	290611
1295	11.1 4.3 %	05-02-2020 00:00:00 Wednesday	258.3 269.4	271.5	256.65	498805
1296	6.45 2.56 %	04-02-2020 00:00:00 Tuesday	251.9 258.35	259.4	248.9	259393
1297	7.95 3.26 %	03-02-2020 00:00:00 Monday	243.9 251.85	253	243.9	252477
1298	-4.4 -1.77 %	01-02-2020 00:00:00 Saturday	249.15 244.75	257.4	242.55	516170
1299	-6.9 -2.68 %	31-01-2020 00:00:00 Friday	257.65 250.75	257.95	249.5	374819
1300	-5.9 -2.25 %	30-01-2020 00:00:00 Thursday	262.8 256.9	262.8	255.4	224879
1301	3 1.16 %	29-01-2020 00:00:00 Wednesday	258.3 261.3	264.4	258.3	293516
1302	-7.2 -2.74 %	28-01-2020 00:00:00 Tuesday	262.6 255.4	262.6	251.65	321181
1303	-3.15 -1.18 %	27-01-2020 00:00:00 Monday	266 262.85	266	258.35	463768
1304	5.95 2.24 %	24-01-2020 00:00:00 Friday	266 271.95	273.65	265.5	224274
1305	1.5 0.57 %	23-01-2020 00:00:00 Thursday	265.15 266.65	268.95	264	100496
1306	-2.55 -0.95 %	22-01-2020 00:00:00 Wednesday	268.35 265.8	268.95	264.85	134368
1307	-2.7 -1 %	21-01-2020 00:00:00 Tuesday	270 267.3	270.85	264.5	185610
1308	-2.55 -0.93 %	20-01-2020 00:00:00 Monday	273.75 271.2	274.8	268.95	172660
1309	-4.9 -1.76 %	17-01-2020 00:00:00 Friday	278.15 273.25	279.5	272.8	215795
1310	-5.55 -1.96 %	16-01-2020 00:00:00 Thursday	282.9 277.35	282.9	276.15	226089
1311	1.85 0.66 %	15-01-2020 00:00:00 Wednesday	280.6 282.45	283.25	276.5	313857
1312	2.95 1.06 %	14-01-2020 00:00:00 Tuesday	278 280.95	283.95	277.9	293729
1313	1.3 0.47 %	13-01-2020 00:00:00 Monday	277.35 278.65	279.9	275.45	206542
1314	0.4 0.14 %	10-01-2020 00:00:00 Friday	277.6 278	279.95	275.1	312916
1315	11 4.12 %	09-01-2020 00:00:00 Thursday	267.1 278.1	278.9	267.1	515586
1316	-0.1 -0.04 %	08-01-2020 00:00:00 Wednesday	262.4 262.3	264.4	257.05	381613
1317	0.65 0.25 %	07-01-2020 00:00:00 Tuesday	264.55 265.2	270.1	263.15	189407
1318	-7.15 -2.64 %	06-01-2020 00:00:00 Monday	271.25 264.1	271.25	262.4	340465
1319	-4.5 -1.63 %	03-01-2020 00:00:00 Friday	276.9 272.4	276.9	270.85	316606
1320	4.6 1.69 %	02-01-2020 00:00:00 Thursday	271.9 276.5	277.15	271.45	395817
1321	-2.8 -1.03 %	01-01-2020 00:00:00 Wednesday	271 268.2	273.4	266	276281
1322	-1.35 -0.5 %	31-12-2019 00:00:00 Tuesday	271.25 269.9	272.95	268.2	224856
1323	2.25 0.84 %	30-12-2019 00:00:00 Monday	269 271.25	273.4	266.65	304847
1324	-1.7 -0.63 %	27-12-2019 00:00:00 Friday	270.5 268.8	271.05	265.1	423900
1325	1.6 0.6 %	26-12-2019 00:00:00 Thursday	267.7 269.3	271.95	266.75	807699
1326	2.2 0.83 %	24-12-2019 00:00:00 Tuesday	264.4 266.6	267.85	262.95	435011
1327	-2.9 -1.09 %	23-12-2019 00:00:00 Monday	266.6 263.7	270.5	262.65	389831
1328	-0.2 -0.08 %	20-12-2019 00:00:00 Friday	264.9 264.7	266.65	262.85	496451
1329	1.1 0.42 %	19-12-2019 00:00:00 Thursday	263.8 264.9	267.2	262.25	376767
1330	6.4 2.48 %	18-12-2019 00:00:00 Wednesday	258 264.4	266.3	256.6	600942
1331	4.1 1.61 %	17-12-2019 00:00:00 Tuesday	254.75 258.85	261.6	254.2	618708
1332	-6.95 -2.67 %	16-12-2019 00:00:00 Monday	260 253.05	260.2	252.3	318762
1333	-4.2 -1.61 %	13-12-2019 00:00:00 Friday	261.6 257.4	264.4	255.65	519517
1334	4.9 1.95 %	12-12-2019 00:00:00 Thursday	250.8 255.7	257.65	250.4	251103
1335	-1.1 -0.44 %	11-12-2019 00:00:00 Wednesday	251.1 250	254.5	246.95	545249
1336	-6.35 -2.47 %	10-12-2019 00:00:00 Tuesday	257.45 251.1	259	250.3	459312
1337	5.5 2.17 %	09-12-2019 00:00:00 Monday	253.25 258.75	259.35	252	326200
1338	2.4 0.95 %	06-12-2019 00:00:00 Friday	251.65 254.05	256.75	249.9	422408
1339	-8.75 -3.36 %	05-12-2019 00:00:00 Thursday	260.05 251.3	261.65	250.05	617715
1340	5.5 2.16 %	04-12-2019 00:00:00 Wednesday	254.3 259.8	264	247.95	731337
1341	-12.05 -4.48 %	03-12-2019 00:00:00 Tuesday	269 256.95	269	254.75	555785
1342	2 0.75 %	02-12-2019 00:00:00 Monday	266.4 268.4	269.4	263.35	618835
1343	-3.55 -1.34 %	29-11-2019 00:00:00 Friday	264.8 261.25	269.45	259.4	763085
1344	9.95 3.92 %	28-11-2019 00:00:00 Thursday	254 263.95	264.75	252.45	572184
1345	-0.85 -0.33 %	27-11-2019 00:00:00 Wednesday	253.95 253.1	257.9	252	319260
1346	-7.8 -2.99 %	26-11-2019 00:00:00 Tuesday	261 253.2	262.8	251.1	523754
1347	7.6 3.01 %	25-11-2019 00:00:00 Monday	252.5 260.1	260.9	252.5	546805
1348	9.1 3.76 %	22-11-2019 00:00:00 Friday	242 251.1	253	242	248659
1349	-2.5 -1.01 %	21-11-2019 00:00:00 Thursday	247.9 245.4	248.95	244.1	232989
1350	0.8 0.32 %	20-11-2019 00:00:00 Wednesday	247.85 248.65	252.2	246	331576
1351	-3.15 -1.25 %	19-11-2019 00:00:00 Tuesday	251 247.85	251	246.7	235833
1352	3.95 1.61 %	18-11-2019 00:00:00 Monday	245.75 249.7	251	244.8	275417
1353	-1.15 -0.47 %	15-11-2019 00:00:00 Friday	245.85 244.7	250	242.4	217979
1354	-2.7 -1.09 %	14-11-2019 00:00:00 Thursday	248.55 245.85	249.75	244.35	163577
1355	-1.75 -0.7 %	13-11-2019 00:00:00 Wednesday	250.3 248.55	254.6	247.6	257934
1356	1.85 0.74 %	11-11-2019 00:00:00 Monday	250 251.85	253.15	248.2	160894
1357	-2.6 -1.03 %	08-11-2019 00:00:00 Friday	252.6 250	256.5	248.5	408346
1358	1.6 0.64 %	07-11-2019 00:00:00 Thursday	251 252.6	254.75	243.3	573789
1359	1.25 0.51 %	06-11-2019 00:00:00 Wednesday	246.9 248.15	251.35	244.5	410036
1360	-3.9 -1.56 %	05-11-2019 00:00:00 Tuesday	250.1 246.2	254.15	244.5	481556
1361	9.95 4.15 %	04-11-2019 00:00:00 Monday	240 249.95	254.8	238.8	691089
1362	7.95 3.46 %	01-11-2019 00:00:00 Friday	229.45 237.4	239.45	227.4	380017
1363	-7.15 -3.04 %	31-10-2019 00:00:00 Thursday	235 227.85	236.5	227	341291
1364	-2.55 -1.08 %	30-10-2019 00:00:00 Wednesday	237 234.45	237.15	231.4	211751
1365	13.05 5.89 %	29-10-2019 00:00:00 Tuesday	221.5 234.55	236.25	219.95	532171
1366	0.55 0.25 %	27-10-2019 00:00:00 Sunday	218.8 219.35	220.9	218.8	31758
1367	-4.2 -1.89 %	25-10-2019 00:00:00 Friday	222 217.8	224.05	216.35	280017
1368	8.35 3.89 %	24-10-2019 00:00:00 Thursday	214.7 223.05	224.85	214.7	1016145