ICICIGI

From 23-10-2019 00:00:00 to 06-06-2025 00:00:00

Daily Hourly

EMA Crossovers

	Date Time	Open Close	High Low	Return (%)
	23-05-2025 00:00:00	1851 1899.05	1906.05 1851	115.4 (6.08%)	Pass Back Test
	18-02-2025 00:00:00	1722.2 1737.2	1752.3 1709.6	-124.55 (-7.17%)	Pass Back Test

BackTest Results

	Timestamp	Open / Close	High / Low
-56.65 -2.98 %	26-05-2025 00:00:00	1900.2 1843.55	1900.2 1832.45
-7.85 -0.42 %	27-05-2025 00:00:00	1849.95 1842.1	1852 1824.55
-21.5 -1.15 %	28-05-2025 00:00:00	1867.95 1846.45	1867.95 1825.8
-13 -0.7 %	29-05-2025 00:00:00	1863.95 1850.95	1863.95 1841
-14 -0.74 %	30-05-2025 00:00:00	1893 1879	1893 1851.95
-13.8 -0.73 %	02-06-2025 00:00:00	1879.4 1865.6	1897.2 1855.15
-4 -0.21 %	03-06-2025 00:00:00	1865.2 1861.2	1884.55 1852
14.75 0.79 %	04-06-2025 00:00:00	1861.2 1875.95	1877 1847.7
9.1 0.49 %	05-06-2025 00:00:00	1868.9 1878	1887.3 1862.1
130.9 6.98 %	06-06-2025 00:00:00	1876 2006.9	2014.45 1872.8

Daily Stock Movement

	Change (%)	Time	Open / Close	High	Low	Volume
	-130.95	Min	826 829.05	960	805.6	354
	130.9	Max	2285.85 2272.7	2285.85	2248.6	18256044
	-1.06	Avergae	1446.63 1445.57	1466.38	1426.2	50608.74
1	130.9 6.98 %	06-06-2025 00:00:00 Friday	1876 2006.9	2014.45	1872.8	36105
2	9.1 0.49 %	05-06-2025 00:00:00 Thursday	1868.9 1878	1887.3	1862.1	6935
3	14.75 0.79 %	04-06-2025 00:00:00 Wednesday	1861.2 1875.95	1877	1847.7	4879
4	-4 -0.21 %	03-06-2025 00:00:00 Tuesday	1865.2 1861.2	1884.55	1852	4494
5	-13.8 -0.73 %	02-06-2025 00:00:00 Monday	1879.4 1865.6	1897.2	1855.15	9178
6	-14 -0.74 %	30-05-2025 00:00:00 Friday	1893 1879	1893	1851.95	11572
7	-13 -0.7 %	29-05-2025 00:00:00 Thursday	1863.95 1850.95	1863.95	1841	9616
8	-21.5 -1.15 %	28-05-2025 00:00:00 Wednesday	1867.95 1846.45	1867.95	1825.8	12887
9	-7.85 -0.42 %	27-05-2025 00:00:00 Tuesday	1849.95 1842.1	1852	1824.55	10536
10	-56.65 -2.98 %	26-05-2025 00:00:00 Monday	1900.2 1843.55	1900.2	1832.45	16097
11	48.05 2.6 %	23-05-2025 00:00:00 Friday	1851 1899.05	1906.05	1851	6907
12	7.3 0.39 %	22-05-2025 00:00:00 Thursday	1861.15 1868.45	1880.45	1855.2	2818
13	4.25 0.23 %	21-05-2025 00:00:00 Wednesday	1873.75 1878	1887.45	1864.2	6266
14	-12.4 -0.66 %	20-05-2025 00:00:00 Tuesday	1888.55 1876.15	1917	1870.9	17821
15	45.7 2.49 %	19-05-2025 00:00:00 Monday	1838.05 1883.75	1900	1838.05	10456
16	-32.55 -1.72 %	16-05-2025 00:00:00 Friday	1891.95 1859.4	1891.95	1842.8	5747
17	0.45 0.02 %	15-05-2025 00:00:00 Thursday	1868.45 1868.9	1876	1855.55	7049
18	1.25 0.07 %	14-05-2025 00:00:00 Wednesday	1851.05 1852.3	1869.95	1836	6212
19	27.65 1.5 %	13-05-2025 00:00:00 Tuesday	1842.15 1869.8	1874	1823.55	4515
20	29.65 1.64 %	12-05-2025 00:00:00 Monday	1809.4 1839.05	1842	1798.05	2577
21	73.25 4.28 %	09-05-2025 00:00:00 Friday	1710.75 1784	1789.05	1710.75	6514
22	-42.65 -2.33 %	08-05-2025 00:00:00 Thursday	1827 1784.35	1830.1	1782.1	2002
23	26.2 1.46 %	07-05-2025 00:00:00 Wednesday	1792.9 1819.1	1830	1781.65	5269
24	-60.7 -3.27 %	06-05-2025 00:00:00 Tuesday	1857.8 1797.1	1858.85	1789.4	8763
25	-14.25 -0.76 %	05-05-2025 00:00:00 Monday	1866.55 1852.3	1879.2	1841.4	4794
26	-12.8 -0.68 %	02-05-2025 00:00:00 Friday	1882.1 1869.3	1892.05	1850.75	7325
27	9 0.48 %	30-04-2025 00:00:00 Wednesday	1860.15 1869.15	1884.95	1851.4	5157
28	97.25 5.52 %	29-04-2025 00:00:00 Tuesday	1762.85 1860.1	1873.4	1762.85	4942
29	-9.7 -0.52 %	28-04-2025 00:00:00 Monday	1855.35 1845.65	1869.95	1837.5	16142
30	-24.65 -1.31 %	25-04-2025 00:00:00 Friday	1880.8 1856.15	1908.1	1833.05	10856
31	2.5 0.13 %	24-04-2025 00:00:00 Thursday	1875.55 1878.05	1890	1859.1	44068
32	29.95 1.62 %	23-04-2025 00:00:00 Wednesday	1849.1 1879.05	1881.8	1843.6	5682
33	4.1 0.22 %	22-04-2025 00:00:00 Tuesday	1845 1849.1	1856	1835.1	5313
34	41.85 2.32 %	21-04-2025 00:00:00 Monday	1804.2 1846.05	1847.1	1784	6704
35	-26.8 -1.47 %	17-04-2025 00:00:00 Thursday	1818.95 1792.15	1823.1	1774	8964
36	61.7 3.51 %	16-04-2025 00:00:00 Wednesday	1757.3 1819	1819	1745.8	57667
37	79.95 4.57 %	15-04-2025 00:00:00 Tuesday	1750.05 1830	1831.1	1738	14268
38	-87.3 -4.83 %	11-04-2025 00:00:00 Friday	1805.65 1718.35	1811.3	1704.65	11961
39	7.1 0.4 %	09-04-2025 00:00:00 Wednesday	1777.55 1784.65	1800	1768.55	5256
40	61.2 3.57 %	08-04-2025 00:00:00 Tuesday	1715.9 1777.1	1785.4	1715.9	5441
41	84.7 5.1 %	07-04-2025 00:00:00 Monday	1660.2 1744.9	1800.4	1660.2	17251
42	-5.1 -0.28 %	04-04-2025 00:00:00 Friday	1835 1829.9	1841.4	1812.7	2894
43	-4.85 -0.26 %	03-04-2025 00:00:00 Thursday	1835 1830.15	1836.3	1811.45	35713
44	43.3 2.43 %	02-04-2025 00:00:00 Wednesday	1785.05 1828.35	1832.75	1785.05	8858
45	4.8 0.27 %	01-04-2025 00:00:00 Tuesday	1788.95 1793.75	1807.45	1769.6	5573
46	-5.9 -0.33 %	28-03-2025 00:00:00 Friday	1798 1792.1	1805	1775.5	4874
47	26.05 1.47 %	27-03-2025 00:00:00 Thursday	1768 1794.05	1798	1764.7	3046
48	-17.15 -0.96 %	26-03-2025 00:00:00 Wednesday	1788.8 1771.65	1804.6	1759.95	5720
49	-29.15 -1.61 %	25-03-2025 00:00:00 Tuesday	1806.95 1777.8	1816.15	1773	13887
50	45.7 2.63 %	24-03-2025 00:00:00 Monday	1739.95 1785.65	1796.45	1721.9	7929
51	-19.7 -1.13 %	21-03-2025 00:00:00 Friday	1742.75 1723.05	1742.75	1701.45	3228
52	-23.05 -1.32 %	20-03-2025 00:00:00 Thursday	1747.7 1724.65	1765.5	1720	5644
53	23.95 1.38 %	19-03-2025 00:00:00 Wednesday	1735.3 1759.25	1761	1733.65	9663
54	20.75 1.2 %	18-03-2025 00:00:00 Tuesday	1731.15 1751.9	1755.5	1726.6	4310
55	46.7 2.78 %	17-03-2025 00:00:00 Monday	1678.3 1725	1733	1670.75	33373
56	-19.7 -1.16 %	13-03-2025 00:00:00 Thursday	1698.95 1679.25	1698.95	1659.1	9462
57	-34.35 -2.02 %	12-03-2025 00:00:00 Wednesday	1700.45 1666.1	1700.45	1659.5	18271
58	0.55 0.03 %	11-03-2025 00:00:00 Tuesday	1699.75 1700.3	1714.85	1676.1	5332
59	26.2 1.56 %	10-03-2025 00:00:00 Monday	1675.1 1701.3	1712.9	1663	3794
60	-16.85 -0.99 %	07-03-2025 00:00:00 Friday	1702.6 1685.75	1702.6	1666	9487
61	30.2 1.81 %	06-03-2025 00:00:00 Thursday	1672.4 1702.6	1710.85	1672.4	3185
62	32.6 1.98 %	05-03-2025 00:00:00 Wednesday	1644.1 1676.7	1687.3	1627.05	3273
63	-33.55 -2.01 %	04-03-2025 00:00:00 Tuesday	1670.6 1637.05	1670.6	1612.65	19309
64	-24.2 -1.43 %	03-03-2025 00:00:00 Monday	1688.5 1664.3	1689.05	1660	3981
65	-10.25 -0.6 %	28-02-2025 00:00:00 Friday	1700 1689.75	1704.85	1667.85	6387
66	19 1.13 %	27-02-2025 00:00:00 Thursday	1681 1700	1736	1675.55	6109
67	-22 -1.29 %	25-02-2025 00:00:00 Tuesday	1710.55 1688.55	1728.95	1676.95	5272
68	-7.5 -0.44 %	24-02-2025 00:00:00 Monday	1718.55 1711.05	1728.4	1705	6279
69	-0.55 -0.03 %	21-02-2025 00:00:00 Friday	1735.15 1734.6	1742.5	1717	4816
70	-9.35 -0.54 %	20-02-2025 00:00:00 Thursday	1736.45 1727.1	1748.35	1722	3948
71	-13.95 -0.8 %	19-02-2025 00:00:00 Wednesday	1743.35 1729.4	1750.8	1719.4	1694
72	15 0.87 %	18-02-2025 00:00:00 Tuesday	1722.2 1737.2	1752.3	1709.6	4581
73	24.7 1.45 %	17-02-2025 00:00:00 Monday	1703.9 1728.6	1737.25	1702.65	14737
74	-16.9 -0.96 %	14-02-2025 00:00:00 Friday	1755.55 1738.65	1782.4	1730.45	7738
75	-0.65 -0.04 %	13-02-2025 00:00:00 Thursday	1779.2 1778.55	1799.55	1754.8	4429
76	-15.85 -0.89 %	12-02-2025 00:00:00 Wednesday	1780.8 1764.95	1792.75	1750.95	1908
77	-47.75 -2.59 %	11-02-2025 00:00:00 Tuesday	1841.95 1794.2	1841.95	1775	2428
78	19.65 1.09 %	10-02-2025 00:00:00 Monday	1807.15 1826.8	1842	1807.15	3057
79	-6.65 -0.36 %	07-02-2025 00:00:00 Friday	1834.2 1827.55	1849.95	1812.8	11627
80	-30.75 -1.66 %	06-02-2025 00:00:00 Thursday	1857.6 1826.85	1864.8	1824	1005
81	-22.6 -1.2 %	05-02-2025 00:00:00 Wednesday	1876.6 1854	1885.25	1850	3186
82	-22.95 -1.21 %	04-02-2025 00:00:00 Tuesday	1897.45 1874.5	1897.45	1862.5	11851
83	5.4 0.29 %	03-02-2025 00:00:00 Monday	1882.05 1887.45	1897.5	1848	6471
84	17.5 0.94 %	01-02-2025 00:00:00 Saturday	1864.2 1881.7	1906.55	1803.75	7716
85	23.25 1.27 %	31-01-2025 00:00:00 Friday	1834.5 1857.75	1880.1	1834.5	7631
86	16 0.87 %	30-01-2025 00:00:00 Thursday	1829.55 1845.55	1869	1826.55	7131
87	76.7 4.34 %	29-01-2025 00:00:00 Wednesday	1765.65 1842.35	1849.85	1757.3	3407
88	-2.4 -0.14 %	28-01-2025 00:00:00 Tuesday	1773.15 1770.75	1783.75	1745.85	10221
89	-15.35 -0.86 %	27-01-2025 00:00:00 Monday	1794.95 1779.6	1808.55	1776	2366
90	-17.9 -0.98 %	24-01-2025 00:00:00 Friday	1833.5 1815.6	1841.4	1805.5	4179
91	-21.8 -1.17 %	23-01-2025 00:00:00 Thursday	1855.4 1833.6	1855.4	1820	96452
92	-54 -2.84 %	22-01-2025 00:00:00 Wednesday	1904 1850	1921.15	1843.7	181483
93	-37 -1.91 %	21-01-2025 00:00:00 Tuesday	1939.95 1902.95	1950.05	1895.55	7991
94	-75.35 -3.77 %	20-01-2025 00:00:00 Monday	1996.8 1921.45	2014.35	1910.1	31820
95	44.9 2.36 %	17-01-2025 00:00:00 Friday	1902.25 1947.15	1966.95	1902.25	21700
96	6.15 0.32 %	16-01-2025 00:00:00 Thursday	1902 1908.15	1929	1869.1	23026
97	62.25 3.4 %	15-01-2025 00:00:00 Wednesday	1832.75 1895	1908.3	1800	11726
98	2.7 0.15 %	14-01-2025 00:00:00 Tuesday	1830.05 1832.75	1876.45	1820.05	3481
99	-23.3 -1.25 %	13-01-2025 00:00:00 Monday	1860.15 1836.85	1886.2	1819.55	13654
100	-29.95 -1.57 %	10-01-2025 00:00:00 Friday	1905.8 1875.85	1905.8	1855.05	4712
101	24.35 1.31 %	09-01-2025 00:00:00 Thursday	1863.7 1888.05	1901.5	1849.8	6057
102	-18.25 -0.97 %	08-01-2025 00:00:00 Wednesday	1877.8 1859.55	1886.35	1850	8173
103	82.3 4.57 %	07-01-2025 00:00:00 Tuesday	1800.15 1882.45	1890.85	1800.15	6491
104	-30.8 -1.67 %	06-01-2025 00:00:00 Monday	1842.05 1811.25	1844.65	1800	5865
105	-0.5 -0.03 %	03-01-2025 00:00:00 Friday	1836.05 1835.55	1843.2	1804	6893
106	27.55 1.52 %	02-01-2025 00:00:00 Thursday	1808.5 1836.05	1840	1792	5299
107	29.75 1.67 %	01-01-2025 00:00:00 Wednesday	1778.55 1808.3	1811.05	1766.45	2689
108	-13.55 -0.75 %	31-12-2024 00:00:00 Tuesday	1800.7 1787.15	1819.75	1777.75	6590
109	-29 -1.58 %	30-12-2024 00:00:00 Monday	1837.25 1808.25	1837.25	1791	20592
110	-25.45 -1.37 %	27-12-2024 00:00:00 Friday	1858.05 1832.6	1868.45	1822.25	2621
111	4.7 0.25 %	26-12-2024 00:00:00 Thursday	1856.05 1860.75	1883	1850.05	4699
112	12.85 0.69 %	24-12-2024 00:00:00 Tuesday	1856.5 1869.35	1883.7	1833.75	13208
113	-37.6 -1.98 %	23-12-2024 00:00:00 Monday	1902.6 1865	1902.6	1854.6	9709
114	-3.8 -0.2 %	20-12-2024 00:00:00 Friday	1898 1894.2	1924.95	1887.6	11011
115	44.7 2.41 %	19-12-2024 00:00:00 Thursday	1851.05 1895.75	1903.2	1840.2	5276
116	-45.1 -2.35 %	18-12-2024 00:00:00 Wednesday	1920.15 1875.05	1927.85	1869.25	1355
117	-43.5 -2.22 %	17-12-2024 00:00:00 Tuesday	1959.75 1916.25	1959.75	1904.8	2161
118	-32.6 -1.63 %	16-12-2024 00:00:00 Monday	1996.2 1963.6	1996.2	1955.6	5417
119	18.4 0.94 %	13-12-2024 00:00:00 Friday	1964.7 1983.1	1992.65	1948.1	8263
120	24.45 1.26 %	12-12-2024 00:00:00 Thursday	1940.05 1964.5	1972.7	1933.35	6038
121	16.95 0.88 %	11-12-2024 00:00:00 Wednesday	1931.7 1948.65	1957	1931.7	137802
122	-23.15 -1.18 %	10-12-2024 00:00:00 Tuesday	1970 1946.85	1970	1928.4	6016
123	30.05 1.55 %	09-12-2024 00:00:00 Monday	1932.55 1962.6	1975	1932.55	8196
124	12.3 0.64 %	06-12-2024 00:00:00 Friday	1936.6 1948.9	1957.05	1932.45	4701
125	-30.25 -1.54 %	05-12-2024 00:00:00 Thursday	1961.5 1931.25	1961.5	1921.2	6741
126	51 2.68 %	04-12-2024 00:00:00 Wednesday	1900 1951	1953.85	1887.1	4897
127	50.9 2.76 %	03-12-2024 00:00:00 Tuesday	1844.55 1895.45	1899.95	1839.6	6721
128	-16.15 -0.87 %	02-12-2024 00:00:00 Monday	1850.05 1833.9	1884	1821.6	7423
129	-14.45 -0.77 %	29-11-2024 00:00:00 Friday	1878.65 1864.2	1888	1849.5	1671
130	-18.2 -0.96 %	28-11-2024 00:00:00 Thursday	1888.9 1870.7	1888.9	1850	3110
131	-18 -0.96 %	27-11-2024 00:00:00 Wednesday	1880 1862	1880	1832.85	4273
132	15.95 0.87 %	26-11-2024 00:00:00 Tuesday	1839 1854.95	1872.45	1836.9	4758
133	0.9 0.05 %	25-11-2024 00:00:00 Monday	1838.2 1839.1	1863.35	1826.75	3433
134	22.8 1.26 %	22-11-2024 00:00:00 Friday	1814.6 1837.4	1852	1810.8	5721
135	-33.55 -1.82 %	21-11-2024 00:00:00 Thursday	1839.3 1805.75	1839.3	1801.25	2713
136	-19.65 -1.06 %	19-11-2024 00:00:00 Tuesday	1858.9 1839.25	1858.9	1790	13712
137	-23.05 -1.24 %	18-11-2024 00:00:00 Monday	1863 1839.95	1864.15	1836.1	1975
138	-26.75 -1.42 %	14-11-2024 00:00:00 Thursday	1889.7 1862.95	1893.3	1855.55	2704
139	-18.35 -0.97 %	13-11-2024 00:00:00 Wednesday	1886 1867.65	1891.15	1864.6	8788
140	-31.1 -1.62 %	12-11-2024 00:00:00 Tuesday	1924.05 1892.95	1931.9	1875.8	5345
141	3.25 0.17 %	11-11-2024 00:00:00 Monday	1920 1923.25	1928.05	1882.15	2467
142	-6.75 -0.35 %	08-11-2024 00:00:00 Friday	1916.15 1909.4	1922.1	1899.3	2714
143	-24.65 -1.27 %	07-11-2024 00:00:00 Thursday	1940 1915.35	1970	1904.55	5467
144	-0.8 -0.04 %	06-11-2024 00:00:00 Wednesday	1934.75 1933.95	1950	1918.4	5866
145	51.6 2.77 %	05-11-2024 00:00:00 Tuesday	1864.9 1916.5	1941.2	1844	12164
146	-32.65 -1.71 %	04-11-2024 00:00:00 Monday	1905.2 1872.55	1911.95	1858.75	8170
147	-2.05 -0.11 %	01-11-2024 00:00:00 Friday	1920.05 1918	1942.35	1910	1677
148	-7.65 -0.4 %	31-10-2024 00:00:00 Thursday	1926.75 1919.1	1940	1897.9	3977
149	8.35 0.44 %	30-10-2024 00:00:00 Wednesday	1918.9 1927.25	1954.5	1902.45	4846
150	13.9 0.73 %	29-10-2024 00:00:00 Tuesday	1898.45 1912.35	1923.8	1872	7880
151	-15.35 -0.8 %	28-10-2024 00:00:00 Monday	1912.15 1896.8	1927.2	1880	3937
152	-38.2 -1.94 %	25-10-2024 00:00:00 Friday	1966.6 1928.4	1966.6	1918.85	2727
153	-29.45 -1.48 %	24-10-2024 00:00:00 Thursday	1984.75 1955.3	1984.75	1948.1	5819
154	-27 -1.36 %	23-10-2024 00:00:00 Wednesday	1986 1959	1999.7	1953.65	5282
155	-36.75 -1.81 %	22-10-2024 00:00:00 Tuesday	2025.1 1988.35	2041.35	1977.3	7698
156	-54.55 -2.62 %	21-10-2024 00:00:00 Monday	2079.65 2025.1	2093.15	2010	13230
157	-32.05 -1.57 %	18-10-2024 00:00:00 Friday	2046.95 2014.9	2046.95	1993.75	5288
158	-38.95 -1.87 %	17-10-2024 00:00:00 Thursday	2078.3 2039.35	2078.9	2035.75	4134
159	-36.6 -1.74 %	16-10-2024 00:00:00 Wednesday	2108.5 2071.9	2144.25	2064.5	8391
160	15.2 0.73 %	15-10-2024 00:00:00 Tuesday	2090.25 2105.45	2134.95	2085.75	4141
161	20.55 0.99 %	14-10-2024 00:00:00 Monday	2068 2088.55	2097	2051.25	4665
162	-12.9 -0.62 %	11-10-2024 00:00:00 Friday	2080.9 2068	2085.8	2061.7	4723
163	-23.4 -1.11 %	10-10-2024 00:00:00 Thursday	2104.3 2080.9	2125.45	2074.6	2153
164	0.25 0.01 %	09-10-2024 00:00:00 Wednesday	2080 2080.25	2117.1	2070	5819
165	2.15 0.1 %	08-10-2024 00:00:00 Tuesday	2100 2102.15	2116	2060.55	5289
166	-61.45 -2.85 %	07-10-2024 00:00:00 Monday	2156.45 2095	2160.8	2087.5	4016
167	-13.8 -0.64 %	04-10-2024 00:00:00 Friday	2139.6 2125.8	2157.4	2117.55	2968
168	19.3 0.91 %	03-10-2024 00:00:00 Thursday	2113.45 2132.75	2173.25	2113.45	10038
169	-17.4 -0.8 %	01-10-2024 00:00:00 Tuesday	2173.95 2156.55	2197	2146.1	8518
170	-53.55 -2.4 %	30-09-2024 00:00:00 Monday	2231.55 2178	2238.7	2156.85	7991
171	-14.15 -0.63 %	27-09-2024 00:00:00 Friday	2250.8 2236.65	2250.8	2200.95	4179
172	-29.25 -1.28 %	26-09-2024 00:00:00 Thursday	2285.85 2256.6	2285.85	2237.7	7006
173	34.85 1.56 %	25-09-2024 00:00:00 Wednesday	2227.2 2262.05	2274.85	2218.75	14788
174	-34.6 -1.53 %	24-09-2024 00:00:00 Tuesday	2262 2227.4	2278	2216.1	37136
175	32.85 1.47 %	23-09-2024 00:00:00 Monday	2239.85 2272.7	2279.15	2236.7	10541
176	2.75 0.12 %	20-09-2024 00:00:00 Friday	2233 2235.75	2254.95	2204.5	9190
177	54.55 2.55 %	19-09-2024 00:00:00 Thursday	2142.35 2196.9	2215	2142.35	17819
178	39.55 1.88 %	18-09-2024 00:00:00 Wednesday	2101.3 2140.85	2145.15	2090.75	5552
179	22.5 1.08 %	17-09-2024 00:00:00 Tuesday	2080.05 2102.55	2112.3	2077.05	7545
180	-26.05 -1.23 %	16-09-2024 00:00:00 Monday	2121.35 2095.3	2121.35	2085.9	6402
181	-15.45 -0.73 %	13-09-2024 00:00:00 Friday	2124.9 2109.45	2139.3	2106.7	2390
182	-13.75 -0.64 %	12-09-2024 00:00:00 Thursday	2135.35 2121.6	2157.65	2111.5	7857
183	-44.85 -2.06 %	11-09-2024 00:00:00 Wednesday	2176.45 2131.6	2179.8	2126.4	9258
184	-73.7 -3.29 %	10-09-2024 00:00:00 Tuesday	2239.4 2165.7	2242.3	2145.6	10395
185	-38.6 -1.7 %	09-09-2024 00:00:00 Monday	2269.95 2231.35	2270	2212.8	14704
186	15.65 0.69 %	06-09-2024 00:00:00 Friday	2252.25 2267.9	2284.15	2248.6	6216
187	4.6 0.2 %	05-09-2024 00:00:00 Thursday	2250.25 2254.85	2283.8	2245.65	25284
188	52.95 2.41 %	04-09-2024 00:00:00 Wednesday	2197.7 2250.65	2260	2189.4	8311
189	17.4 0.79 %	03-09-2024 00:00:00 Tuesday	2189.4 2206.8	2214.65	2149.7	45678
190	23.85 1.1 %	02-09-2024 00:00:00 Monday	2160.9 2184.75	2207.6	2146.7	18798
191	-56.6 -2.57 %	30-08-2024 00:00:00 Friday	2198.95 2142.35	2198.95	2129.3	46649
192	2.95 0.14 %	29-08-2024 00:00:00 Thursday	2135 2137.95	2146.9	2111	4619
193	-21.3 -0.99 %	28-08-2024 00:00:00 Wednesday	2160.55 2139.25	2170	2135.55	14172
194	31.7 1.5 %	27-08-2024 00:00:00 Tuesday	2120.05 2151.75	2158.8	2102.45	13855
195	22.5 1.07 %	26-08-2024 00:00:00 Monday	2100.05 2122.55	2126.65	2082.15	8921
196	-3.15 -0.15 %	23-08-2024 00:00:00 Friday	2099.15 2096	2120	2085.45	12289
197	26.7 1.3 %	22-08-2024 00:00:00 Thursday	2053.8 2080.5	2090	2048.95	10999
198	-4.75 -0.23 %	21-08-2024 00:00:00 Wednesday	2065.05 2060.3	2069.65	2046.05	5484
199	44.2 2.19 %	20-08-2024 00:00:00 Tuesday	2019.9 2064.1	2085.4	2019.9	18077
200	-24.8 -1.22 %	19-08-2024 00:00:00 Monday	2036.5 2011.7	2051.7	1993.65	59869
201	34.15 1.71 %	16-08-2024 00:00:00 Friday	2000 2034.15	2046.85	1978	22746
202	29.65 1.52 %	14-08-2024 00:00:00 Wednesday	1947.3 1976.95	1981.65	1942.15	10334
203	-3.25 -0.17 %	13-08-2024 00:00:00 Tuesday	1950.55 1947.3	1988	1931.15	5756
204	-13.2 -0.67 %	12-08-2024 00:00:00 Monday	1965 1951.8	1985.35	1942.7	6445
205	-18 -0.91 %	09-08-2024 00:00:00 Friday	1983.95 1965.95	1990	1961.4	9421
206	35.8 1.85 %	08-08-2024 00:00:00 Thursday	1935 1970.8	1980	1935	60438
207	14.6 0.76 %	07-08-2024 00:00:00 Wednesday	1921.15 1935.75	1952.6	1921.15	5965
208	-36.15 -1.85 %	06-08-2024 00:00:00 Tuesday	1950 1913.85	1979.2	1903.95	9413
209	-20 -1.02 %	05-08-2024 00:00:00 Monday	1960 1940	1991	1914.85	6728
210	-16.65 -0.83 %	02-08-2024 00:00:00 Friday	1999.9 1983.25	2005.6	1976.55	3182
211	-24.75 -1.22 %	01-08-2024 00:00:00 Thursday	2027.95 2003.2	2032	1993.3	13338
212	40.6 2.06 %	31-07-2024 00:00:00 Wednesday	1972 2012.6	2020.95	1959	12396
213	9.95 0.51 %	30-07-2024 00:00:00 Tuesday	1952.2 1962.15	2003	1922.2	23497
214	4.15 0.21 %	29-07-2024 00:00:00 Monday	1964.25 1968.4	2003.3	1959.35	9272
215	3.25 0.17 %	26-07-2024 00:00:00 Friday	1960.95 1964.2	1980	1951.75	683633
216	61.5 3.24 %	25-07-2024 00:00:00 Thursday	1900 1961.5	1964.5	1889.5	16310
217	29.5 1.57 %	24-07-2024 00:00:00 Wednesday	1877.3 1906.8	1920.75	1877.3	24456
218	-34.3 -1.79 %	23-07-2024 00:00:00 Tuesday	1915 1880.7	1925.05	1856.8	25171
219	16 0.85 %	22-07-2024 00:00:00 Monday	1881 1897	1913.25	1859.75	67107
220	-25.4 -1.33 %	19-07-2024 00:00:00 Friday	1907.55 1882.15	1913.45	1870	45806
221	66.75 3.62 %	18-07-2024 00:00:00 Thursday	1844.15 1910.9	1915.85	1844.15	49331
222	7 0.37 %	16-07-2024 00:00:00 Tuesday	1870.6 1877.6	1902.7	1862.5	5364
223	9.6 0.51 %	15-07-2024 00:00:00 Monday	1865.15 1874.75	1880.45	1853.7	5840
224	-9.35 -0.5 %	12-07-2024 00:00:00 Friday	1874.2 1864.85	1875.65	1859	7141
225	-2.75 -0.15 %	11-07-2024 00:00:00 Thursday	1877.05 1874.3	1885	1864.15	42564
226	18.25 0.98 %	10-07-2024 00:00:00 Wednesday	1858.8 1877.05	1884.9	1821.2	44777
227	26.2 1.43 %	09-07-2024 00:00:00 Tuesday	1832.05 1858.25	1875.15	1832.05	51308
228	-19.55 -1.05 %	08-07-2024 00:00:00 Monday	1859 1839.45	1868.3	1832.95	25811
229	36.9 2.02 %	05-07-2024 00:00:00 Friday	1830 1866.9	1877	1826.5	76913
230	-26.9 -1.45 %	04-07-2024 00:00:00 Thursday	1855 1828.1	1860.4	1822	5035
231	15.15 0.82 %	03-07-2024 00:00:00 Wednesday	1837.55 1852.7	1863.5	1827.45	30967
232	-22.95 -1.25 %	02-07-2024 00:00:00 Tuesday	1831.75 1808.8	1847.95	1801	9873
233	21.05 1.18 %	01-07-2024 00:00:00 Monday	1785.05 1806.1	1832.4	1785.05	8017
234	9.4 0.53 %	28-06-2024 00:00:00 Friday	1782.15 1791.55	1808.8	1782.15	14349
235	13.95 0.78 %	27-06-2024 00:00:00 Thursday	1780.65 1794.6	1814.7	1773.55	59037
236	34.5 1.97 %	26-06-2024 00:00:00 Wednesday	1754.35 1788.85	1804.5	1754.35	22704
237	-4.2 -0.24 %	25-06-2024 00:00:00 Tuesday	1784.95 1780.75	1785.5	1745	14016
238	11.95 0.68 %	24-06-2024 00:00:00 Monday	1759.8 1771.75	1786	1735.35	4653
239	-14.8 -0.84 %	21-06-2024 00:00:00 Friday	1771 1756.2	1778.75	1742.9	8395
240	-40.5 -2.28 %	20-06-2024 00:00:00 Thursday	1779.95 1739.45	1779.95	1713.85	7082
241	15.05 0.86 %	19-06-2024 00:00:00 Wednesday	1745.3 1760.35	1781.05	1744.55	24904
242	8.4 0.48 %	18-06-2024 00:00:00 Tuesday	1736.2 1744.6	1783.7	1731.4	1032779
243	40.3 2.38 %	14-06-2024 00:00:00 Friday	1689.8 1730.1	1767.4	1651.3	827377
244	9.2 0.56 %	13-06-2024 00:00:00 Thursday	1655 1664.2	1674.6	1650	5883
245	6.9 0.42 %	12-06-2024 00:00:00 Wednesday	1646.1 1653	1668.25	1645.4	8330
246	-35.6 -2.12 %	11-06-2024 00:00:00 Tuesday	1681 1645.4	1681	1640.75	5354
247	27.2 1.65 %	10-06-2024 00:00:00 Monday	1650.25 1677.45	1689	1649.5	5705
248	12.55 0.76 %	07-06-2024 00:00:00 Friday	1641.2 1653.75	1659.95	1632.9	2747
249	11.95 0.73 %	06-06-2024 00:00:00 Thursday	1631 1642.95	1649	1616.4	12403
250	91 5.91 %	05-06-2024 00:00:00 Wednesday	1540 1631	1633.1	1538	15119
251	-51.95 -3.25 %	04-06-2024 00:00:00 Tuesday	1598.1 1546.15	1610.1	1477.45	19620
252	-5.15 -0.32 %	03-06-2024 00:00:00 Monday	1606.1 1600.95	1623	1587.3	4034
253	5.75 0.37 %	31-05-2024 00:00:00 Friday	1575.2 1580.95	1598.4	1567.75	12687
254	-5.3 -0.33 %	30-05-2024 00:00:00 Thursday	1592.1 1586.8	1606.45	1579	7577
255	-45.05 -2.76 %	29-05-2024 00:00:00 Wednesday	1635.05 1590	1638.8	1590	9959
256	12.85 0.79 %	28-05-2024 00:00:00 Tuesday	1620.05 1632.9	1643.15	1613	2904
257	-16.05 -0.97 %	27-05-2024 00:00:00 Monday	1647.05 1631	1665.75	1615.15	6621
258	-2.25 -0.14 %	24-05-2024 00:00:00 Friday	1661 1658.75	1674.45	1650	116100
259	19.65 1.2 %	23-05-2024 00:00:00 Thursday	1644.1 1663.75	1665	1639	3414
260	10.8 0.66 %	22-05-2024 00:00:00 Wednesday	1636.35 1647.15	1650.75	1636.35	3343
261	-14.3 -0.86 %	21-05-2024 00:00:00 Tuesday	1665.05 1650.75	1675.4	1625.35	13585
262	-2.65 -0.16 %	18-05-2024 00:00:00 Saturday	1674.65 1672	1678.55	1665	946
263	-0.35 -0.02 %	17-05-2024 00:00:00 Friday	1669.3 1668.95	1683.45	1661.4	6484
264	22.95 1.39 %	16-05-2024 00:00:00 Thursday	1652.95 1675.9	1679.95	1650.7	3747
265	-22.35 -1.33 %	15-05-2024 00:00:00 Wednesday	1675.05 1652.7	1685.2	1650.8	5920
266	2.25 0.13 %	14-05-2024 00:00:00 Tuesday	1680.05 1682.3	1698	1672.35	4450
267	18.45 1.11 %	13-05-2024 00:00:00 Monday	1665.05 1683.5	1688.7	1650	9303
268	-11 -0.66 %	10-05-2024 00:00:00 Friday	1672.95 1661.95	1695.45	1647.15	6234
269	-47.85 -2.8 %	09-05-2024 00:00:00 Thursday	1709.6 1661.75	1725.25	1644.1	3859249
270	51.35 3.07 %	08-05-2024 00:00:00 Wednesday	1670.65 1722	1727.65	1670.65	31195
271	8.4 0.5 %	07-05-2024 00:00:00 Tuesday	1687.6 1696	1719	1667.3	14685
272	18.8 1.13 %	06-05-2024 00:00:00 Monday	1670.2 1689	1689	1652.8	12683
273	-29.7 -1.74 %	03-05-2024 00:00:00 Friday	1703.4 1673.7	1704	1643.5	6916
274	-11.4 -0.67 %	02-05-2024 00:00:00 Thursday	1705.9 1694.5	1735.55	1694.2	4564
275	-2.7 -0.16 %	30-04-2024 00:00:00 Tuesday	1709.7 1707	1729	1695.05	38826
276	4 0.24 %	29-04-2024 00:00:00 Monday	1697 1701	1710.2	1674.05	3947
277	-14.35 -0.84 %	26-04-2024 00:00:00 Friday	1704.8 1690.45	1717.85	1680.95	5800
278	-4.6 -0.27 %	25-04-2024 00:00:00 Thursday	1713.15 1708.55	1713.15	1684.5	9342
279	0.7 0.04 %	24-04-2024 00:00:00 Wednesday	1699.25 1699.95	1724	1689.8	14678
280	9.6 0.57 %	23-04-2024 00:00:00 Tuesday	1689.5 1699.1	1705.15	1672.75	4720
281	2.05 0.12 %	22-04-2024 00:00:00 Monday	1688.4 1690.45	1704.9	1677.85	9100
282	-18.25 -1.07 %	19-04-2024 00:00:00 Friday	1707.55 1689.3	1739.85	1674.65	33725
283	-4 -0.23 %	18-04-2024 00:00:00 Thursday	1710 1706	1747.4	1672.1	178784
284	30.15 1.86 %	16-04-2024 00:00:00 Tuesday	1618.9 1649.05	1694.75	1618.55	35110
285	27.85 1.74 %	15-04-2024 00:00:00 Monday	1601.05 1628.9	1655.8	1601.05	19985
286	-30 -1.78 %	12-04-2024 00:00:00 Friday	1685.55 1655.55	1695.95	1655.55	4207
287	-18.6 -1.09 %	10-04-2024 00:00:00 Wednesday	1704.8 1686.2	1719.4	1682	4448
288	-21.1 -1.23 %	09-04-2024 00:00:00 Tuesday	1722.3 1701.2	1730	1678.05	16905
289	-20.5 -1.18 %	08-04-2024 00:00:00 Monday	1735.15 1714.65	1735.15	1704	16905
290	61.8 3.73 %	05-04-2024 00:00:00 Friday	1656.7 1718.5	1724	1648.85	30704
291	-66.7 -3.91 %	04-04-2024 00:00:00 Thursday	1707.05 1640.35	1707.05	1635	16034
292	-24.75 -1.44 %	03-04-2024 00:00:00 Wednesday	1719.65 1694.9	1719.65	1690.1	7115
293	-7.85 -0.46 %	02-04-2024 00:00:00 Tuesday	1698.15 1690.3	1710.45	1680.8	4847
294	-2.05 -0.12 %	01-04-2024 00:00:00 Monday	1700.05 1698	1717	1690	10251
295	25.65 1.55 %	28-03-2024 00:00:00 Thursday	1659.4 1685.05	1692	1659.35	16251
296	-12.3 -0.74 %	27-03-2024 00:00:00 Wednesday	1670.45 1658.15	1670.45	1650.15	4758
297	-49.75 -2.96 %	26-03-2024 00:00:00 Tuesday	1679.75 1630	1679.75	1626.1	7059
298	-0.05 0 %	22-03-2024 00:00:00 Friday	1670.05 1670	1679.75	1658	3792
299	8.5 0.51 %	21-03-2024 00:00:00 Thursday	1660.9 1669.4	1676.65	1637.6	5260
300	-15.95 -0.96 %	20-03-2024 00:00:00 Wednesday	1656.45 1640.5	1666.2	1620.65	5939
301	-15 -0.9 %	19-03-2024 00:00:00 Tuesday	1669.25 1654.25	1669.25	1641	7770
302	10.8 0.65 %	18-03-2024 00:00:00 Monday	1649.6 1660.4	1660.4	1647.05	3511
303	19.25 1.18 %	15-03-2024 00:00:00 Friday	1638.05 1657.3	1680.2	1638.05	7438
304	40.6 2.5 %	14-03-2024 00:00:00 Thursday	1622.3 1662.9	1665	1614.95	5426
305	-32.95 -1.96 %	13-03-2024 00:00:00 Wednesday	1679.55 1646.6	1679.55	1637.25	5876
306	6.65 0.4 %	12-03-2024 00:00:00 Tuesday	1653.7 1660.35	1694.4	1631.15	19708
307	-8.75 -0.53 %	11-03-2024 00:00:00 Monday	1662.45 1653.7	1699	1649.4	21385
308	30.95 1.9 %	07-03-2024 00:00:00 Thursday	1631.05 1662	1669.45	1631.05	11560
309	10.65 0.65 %	06-03-2024 00:00:00 Wednesday	1645.4 1656.05	1670.55	1633.85	18163
310	14.35 0.87 %	05-03-2024 00:00:00 Tuesday	1645.65 1660	1660	1641.5	10485
311	2.1 0.13 %	04-03-2024 00:00:00 Monday	1646.45 1648.55	1653.8	1626.25	6663
312	-5.3 -0.32 %	02-03-2024 00:00:00 Saturday	1659.3 1654	1671.55	1649	354
313	-69.75 -4.07 %	01-03-2024 00:00:00 Friday	1711.7 1641.95	1722.2	1634.25	29468
314	6.15 0.36 %	29-02-2024 00:00:00 Thursday	1716.05 1722.2	1723	1670.7	43531
315	-16.65 -0.96 %	28-02-2024 00:00:00 Wednesday	1739.95 1723.3	1739.95	1688	55108
316	83.35 5.07 %	27-02-2024 00:00:00 Tuesday	1645.2 1728.55	1735	1645.2	7071156
317	19.7 1.21 %	26-02-2024 00:00:00 Monday	1630.25 1649.95	1663.85	1630.25	11729
318	-10.35 -0.63 %	23-02-2024 00:00:00 Friday	1651.7 1641.35	1651.7	1622	2714
319	11 0.67 %	22-02-2024 00:00:00 Thursday	1640 1651	1651	1621.25	9463
320	-6.7 -0.41 %	21-02-2024 00:00:00 Wednesday	1646.7 1640	1667	1639.15	13201
321	17.5 1.07 %	20-02-2024 00:00:00 Tuesday	1632.35 1649.85	1655	1627.75	6121
322	-1.45 -0.09 %	19-02-2024 00:00:00 Monday	1640.1 1638.65	1648	1636.45	3344
323	-22.3 -1.34 %	16-02-2024 00:00:00 Friday	1665.85 1643.55	1665.85	1638.25	11474
324	5.85 0.36 %	15-02-2024 00:00:00 Thursday	1644.15 1650	1659	1616.3	12278
325	58.55 3.69 %	14-02-2024 00:00:00 Wednesday	1585.65 1644.2	1644.2	1585.65	10258
326	57.45 3.68 %	13-02-2024 00:00:00 Tuesday	1561.25 1618.7	1645.8	1561.25	14861
327	-36 -2.18 %	12-02-2024 00:00:00 Monday	1651 1615	1659	1612.4	7227
328	13.5 0.83 %	09-02-2024 00:00:00 Friday	1618.7 1632.2	1641.9	1609.95	5147
329	-16.75 -1.03 %	08-02-2024 00:00:00 Thursday	1633.95 1617.2	1639.7	1611.9	15430
330	8.65 0.54 %	07-02-2024 00:00:00 Wednesday	1614.85 1623.5	1629	1599	57935
331	101.65 6.83 %	06-02-2024 00:00:00 Tuesday	1488.25 1589.9	1595.15	1488.25	28853
332	24.75 1.66 %	05-02-2024 00:00:00 Monday	1490.2 1514.95	1521.15	1490.2	9859
333	-15.95 -1.05 %	02-02-2024 00:00:00 Friday	1512.95 1497	1531.6	1492.4	13832
334	12.75 0.85 %	01-02-2024 00:00:00 Thursday	1497.25 1510	1516.65	1495	12291
335	-3.75 -0.25 %	31-01-2024 00:00:00 Wednesday	1501 1497.25	1505.2	1490.55	5357
336	9.75 0.65 %	30-01-2024 00:00:00 Tuesday	1489.7 1499.45	1520	1487.05	16576
337	18.25 1.24 %	29-01-2024 00:00:00 Monday	1471.35 1489.6	1493.95	1470	3982
338	-20.35 -1.35 %	25-01-2024 00:00:00 Thursday	1507 1486.65	1512	1477.35	8628
339	33.45 2.27 %	24-01-2024 00:00:00 Wednesday	1473.55 1507	1513.7	1471.8	104750
340	18.1 1.24 %	23-01-2024 00:00:00 Tuesday	1461.05 1479.15	1499.9	1450.3	39531
341	-13.8 -0.93 %	20-01-2024 00:00:00 Saturday	1490.1 1476.3	1490.1	1455.15	3420
342	42.15 2.92 %	19-01-2024 00:00:00 Friday	1444.1 1486.25	1502.5	1435.45	70896
343	-13.55 -0.93 %	18-01-2024 00:00:00 Thursday	1453.9 1440.35	1462.05	1422.4	24635
344	74.15 5.37 %	17-01-2024 00:00:00 Wednesday	1381.1 1455.25	1475	1381.1	119542
345	-1.55 -0.11 %	16-01-2024 00:00:00 Tuesday	1374 1372.45	1381.85	1354.8	14710
346	-24.3 -1.74 %	15-01-2024 00:00:00 Monday	1396.5 1372.2	1415.4	1370.3	15800
347	-1.1 -0.08 %	12-01-2024 00:00:00 Friday	1393.2 1392.1	1396.65	1381.15	10597
348	5.4 0.39 %	11-01-2024 00:00:00 Thursday	1388.4 1393.8	1398	1385.65	9483
349	-6.45 -0.46 %	10-01-2024 00:00:00 Wednesday	1396.45 1390	1396.45	1379.1	3526
350	-19.1 -1.35 %	09-01-2024 00:00:00 Tuesday	1413.95 1394.85	1419.5	1385	17738
351	-9.2 -0.66 %	08-01-2024 00:00:00 Monday	1399.85 1390.65	1404	1380.2	7029
352	0.2 0.01 %	05-01-2024 00:00:00 Friday	1393.35 1393.55	1397	1385.85	3713
353	7.95 0.57 %	04-01-2024 00:00:00 Thursday	1384.85 1392.8	1396.5	1377	4764
354	-33.05 -2.33 %	03-01-2024 00:00:00 Wednesday	1415.55 1382.5	1417.65	1374.65	6327
355	-26.25 -1.82 %	02-01-2024 00:00:00 Tuesday	1444.95 1418.7	1448	1417	12293
356	3.75 0.26 %	01-01-2024 00:00:00 Monday	1433.95 1437.7	1442.8	1421	8671
357	-4 -0.28 %	29-12-2023 00:00:00 Friday	1422.15 1418.15	1427	1412.4	5633
358	4.15 0.29 %	28-12-2023 00:00:00 Thursday	1433.85 1438	1440.4	1415.6	16363
359	-9.75 -0.69 %	27-12-2023 00:00:00 Wednesday	1421 1411.25	1432.25	1411.25	7964
360	-32.05 -2.21 %	26-12-2023 00:00:00 Tuesday	1448.85 1416.8	1448.85	1403.5	4499
361	30.05 2.12 %	22-12-2023 00:00:00 Friday	1419.95 1450	1450	1406.45	28380
362	-4.5 -0.32 %	21-12-2023 00:00:00 Thursday	1413.2 1408.7	1413.2	1385.8	5465
363	-35.1 -2.43 %	20-12-2023 00:00:00 Wednesday	1444.25 1409.15	1452.55	1409.15	4971
364	-21.1 -1.44 %	19-12-2023 00:00:00 Tuesday	1462.85 1441.75	1462.85	1436.05	4594
365	25.5 1.79 %	18-12-2023 00:00:00 Monday	1422.05 1447.55	1463.3	1422.05	6157
366	-2 -0.14 %	15-12-2023 00:00:00 Friday	1451 1449	1472.25	1447.6	10607
367	-0.15 -0.01 %	14-12-2023 00:00:00 Thursday	1463.4 1463.25	1466.2	1446	11211
368	-1.15 -0.08 %	13-12-2023 00:00:00 Wednesday	1455.55 1454.4	1455.55	1429.2	8189
369	-14.4 -0.98 %	12-12-2023 00:00:00 Tuesday	1468.8 1454.4	1473.95	1448.25	8719
370	0.55 0.04 %	11-12-2023 00:00:00 Monday	1446.35 1446.9	1458.1	1441.5	4046
371	-2.45 -0.17 %	08-12-2023 00:00:00 Friday	1451.3 1448.85	1452.05	1440.5	3383
372	4.25 0.29 %	07-12-2023 00:00:00 Thursday	1444.95 1449.2	1453.75	1441.35	2465
373	-16.15 -1.1 %	06-12-2023 00:00:00 Wednesday	1466.15 1450	1490.9	1439	6463
374	-8.8 -0.6 %	05-12-2023 00:00:00 Tuesday	1470.8 1462	1486.6	1454	11875
375	12.6 0.86 %	04-12-2023 00:00:00 Monday	1458.15 1470.75	1478.65	1445.2	18861
376	-39.3 -2.63 %	01-12-2023 00:00:00 Friday	1491.95 1452.65	1491.95	1450.45	6352
377	39.7 2.76 %	30-11-2023 00:00:00 Thursday	1439.55 1479.25	1489.75	1439.55	10542
378	-22.4 -1.53 %	29-11-2023 00:00:00 Wednesday	1461.95 1439.55	1461.95	1433	9098
379	14.85 1.03 %	28-11-2023 00:00:00 Tuesday	1437 1451.85	1457.2	1433.35	5417
380	0.2 0.01 %	24-11-2023 00:00:00 Friday	1432.05 1432.25	1448.75	1427	8258
381	-11.1 -0.77 %	23-11-2023 00:00:00 Thursday	1449.1 1438	1475.85	1438	35391
382	-16.65 -1.14 %	22-11-2023 00:00:00 Wednesday	1465 1448.35	1472.7	1438.8	111618
383	22 1.52 %	21-11-2023 00:00:00 Tuesday	1445 1467	1484.25	1445	23586
384	15.1 1.06 %	20-11-2023 00:00:00 Monday	1431.2 1446.3	1453.35	1419.25	15956
385	48.15 3.44 %	17-11-2023 00:00:00 Friday	1399 1447.15	1483.65	1399	44279
386	13.95 1.01 %	16-11-2023 00:00:00 Thursday	1383.05 1397	1406.4	1383.05	7374
387	32.75 2.41 %	15-11-2023 00:00:00 Wednesday	1360.05 1392.8	1402.25	1360.05	5220
388	-3.25 -0.24 %	13-11-2023 00:00:00 Monday	1359 1355.75	1388.7	1336.35	7033
389	9.15 0.68 %	12-11-2023 00:00:00 Sunday	1353.5 1362.65	1374.95	1352.35	4043
390	11.3 0.84 %	10-11-2023 00:00:00 Friday	1341.05 1352.35	1361.45	1341.05	2599
391	-5.75 -0.42 %	09-11-2023 00:00:00 Thursday	1365.65 1359.9	1368.4	1354.75	4992
392	-13.95 -1.01 %	08-11-2023 00:00:00 Wednesday	1379.6 1365.65	1379.8	1361	1909
393	22.75 1.68 %	07-11-2023 00:00:00 Tuesday	1357.05 1379.8	1388	1357.05	5026
394	18.8 1.38 %	06-11-2023 00:00:00 Monday	1361.9 1380.7	1384.55	1353.65	4775
395	-13.95 -1.01 %	03-11-2023 00:00:00 Friday	1377.8 1363.85	1377.8	1360	3731
396	0.15 0.01 %	02-11-2023 00:00:00 Thursday	1366.35 1366.5	1376.95	1354.05	27461
397	-17.45 -1.26 %	01-11-2023 00:00:00 Wednesday	1388.2 1370.75	1388.2	1354.55	10873
398	46.2 3.46 %	31-10-2023 00:00:00 Tuesday	1336.05 1382.25	1384.15	1336.05	9359
399	-32 -2.32 %	30-10-2023 00:00:00 Monday	1377.7 1345.7	1377.7	1333	4140
400	-20.7 -1.51 %	27-10-2023 00:00:00 Friday	1371.7 1351	1371.7	1351	2437
401	22.6 1.69 %	26-10-2023 00:00:00 Thursday	1339.4 1362	1369.65	1339.4	9410
402	-30.8 -2.19 %	25-10-2023 00:00:00 Wednesday	1405.4 1374.6	1407.4	1349.4	32430
403	7.15 0.52 %	23-10-2023 00:00:00 Monday	1388.15 1395.3	1418	1385.7	39917
404	2.5 0.18 %	20-10-2023 00:00:00 Friday	1385.3 1387.8	1398	1359.5	14820
405	-1.8 -0.13 %	19-10-2023 00:00:00 Thursday	1373.95 1372.15	1408.85	1362.25	11642
406	-22.65 -1.64 %	18-10-2023 00:00:00 Wednesday	1379.95 1357.3	1379.95	1345.55	4073
407	18.15 1.35 %	17-10-2023 00:00:00 Tuesday	1341.95 1360.1	1364	1337.45	6108
408	35.85 2.75 %	16-10-2023 00:00:00 Monday	1302.95 1338.8	1340.9	1302.95	5359
409	-15 -1.13 %	13-10-2023 00:00:00 Friday	1325 1310	1335	1310	5252
410	-4.25 -0.32 %	12-10-2023 00:00:00 Thursday	1329.85 1325.6	1329.85	1313.75	9238
411	1 0.08 %	11-10-2023 00:00:00 Wednesday	1315 1316	1324.35	1306	3936
412	24.95 1.93 %	10-10-2023 00:00:00 Tuesday	1290.05 1315	1323.35	1290.05	9092
413	-4.1 -0.32 %	09-10-2023 00:00:00 Monday	1301.05 1296.95	1318.15	1294.95	3950
414	-0.2 -0.02 %	06-10-2023 00:00:00 Friday	1316.95 1316.75	1326.3	1294.05	12084
415	-3.3 -0.25 %	05-10-2023 00:00:00 Thursday	1303.3 1300	1314.85	1294.45	5653
416	-14.4 -1.09 %	04-10-2023 00:00:00 Wednesday	1319.95 1305.55	1319.95	1286	5197
417	18.25 1.42 %	03-10-2023 00:00:00 Tuesday	1285.4 1303.65	1313.55	1285.4	5314
418	18.9 1.47 %	29-09-2023 00:00:00 Friday	1288.3 1307.2	1314.45	1274.8	6238
419	-3.6 -0.28 %	28-09-2023 00:00:00 Thursday	1283.95 1280.35	1289.75	1266	29282
420	-7.45 -0.57 %	27-09-2023 00:00:00 Wednesday	1308.55 1301.1	1311.35	1295.4	4361
421	-4.55 -0.35 %	26-09-2023 00:00:00 Tuesday	1315.7 1311.15	1321.6	1302.9	6633
422	-35.5 -2.63 %	25-09-2023 00:00:00 Monday	1351.2 1315.7	1351.2	1310	9184
423	24.65 1.85 %	22-09-2023 00:00:00 Friday	1329.35 1354	1354.65	1320.2	20426
424	-3.75 -0.28 %	21-09-2023 00:00:00 Thursday	1363 1359.25	1377.8	1347.25	8596
425	-7.85 -0.57 %	20-09-2023 00:00:00 Wednesday	1378.85 1371	1386	1365	9693
426	0.85 0.06 %	18-09-2023 00:00:00 Monday	1379.15 1380	1386.85	1363.85	15191
427	32.15 2.39 %	15-09-2023 00:00:00 Friday	1346.3 1378.45	1385.15	1346.3	13416
428	20.05 1.48 %	14-09-2023 00:00:00 Thursday	1354.9 1374.95	1374.95	1353.65	3177
429	8.35 0.62 %	13-09-2023 00:00:00 Wednesday	1353.05 1361.4	1362.35	1338.9	3248
430	-23 -1.68 %	12-09-2023 00:00:00 Tuesday	1370 1347	1373.7	1347	13643
431	1.95 0.14 %	11-09-2023 00:00:00 Monday	1364.75 1366.7	1369	1346.95	6140
432	-1.65 -0.12 %	08-09-2023 00:00:00 Friday	1349.65 1348	1364.35	1342.95	3081
433	6.2 0.46 %	07-09-2023 00:00:00 Thursday	1341.55 1347.75	1357.4	1340.25	3191
434	-5.2 -0.39 %	06-09-2023 00:00:00 Wednesday	1345 1339.8	1356.5	1339.2	5157
435	12 0.9 %	05-09-2023 00:00:00 Tuesday	1336.05 1348.05	1364.25	1336.05	6521
436	10.8 0.8 %	04-09-2023 00:00:00 Monday	1346.2 1357	1398.35	1345.4	16465
437	30.4 2.31 %	01-09-2023 00:00:00 Friday	1318.6 1349	1354.25	1317.95	23823
438	5.95 0.45 %	31-08-2023 00:00:00 Thursday	1308.05 1314	1324.35	1308.05	7352
439	6.4 0.49 %	30-08-2023 00:00:00 Wednesday	1313.3 1319.7	1329.1	1313.3	8768
440	-0.2 -0.02 %	29-08-2023 00:00:00 Tuesday	1322.35 1322.15	1336.5	1311	5109
441	11.8 0.9 %	28-08-2023 00:00:00 Monday	1311.55 1323.35	1340	1311.55	4274
442	-8.9 -0.67 %	25-08-2023 00:00:00 Friday	1329.95 1321.05	1347.65	1321.05	3538
443	9.9 0.75 %	24-08-2023 00:00:00 Thursday	1319.2 1329.1	1344.75	1319.2	6174
444	-0.35 -0.03 %	23-08-2023 00:00:00 Wednesday	1323.05 1322.7	1330.35	1311.7	4662
445	2.1 0.16 %	22-08-2023 00:00:00 Tuesday	1320.05 1322.15	1348	1320.05	8385
446	14.35 1.09 %	21-08-2023 00:00:00 Monday	1315.65 1330	1341.1	1315.65	7374
447	-17.65 -1.31 %	18-08-2023 00:00:00 Friday	1344.65 1327	1344.65	1325	5210
448	-8.9 -0.66 %	17-08-2023 00:00:00 Thursday	1345.9 1337	1359	1337	7879
449	24.95 1.87 %	16-08-2023 00:00:00 Wednesday	1332.05 1357	1365	1332.05	5194
450	-23.15 -1.69 %	14-08-2023 00:00:00 Monday	1370.75 1347.6	1370.75	1345.45	18392
451	13.5 1 %	11-08-2023 00:00:00 Friday	1350.25 1363.75	1388	1346.45	17237
452	-31.55 -2.27 %	10-08-2023 00:00:00 Thursday	1391.2 1359.65	1391.2	1352.3	25178
453	-10.75 -0.77 %	09-08-2023 00:00:00 Wednesday	1402.35 1391.6	1408.5	1387.6	10553
454	-8.55 -0.6 %	08-08-2023 00:00:00 Tuesday	1418 1409.45	1419.8	1388.95	19963
455	26.15 1.91 %	07-08-2023 00:00:00 Monday	1367.95 1394.1	1421	1367.95	31152
456	-21.35 -1.54 %	04-08-2023 00:00:00 Friday	1381.95 1360.6	1381.95	1346.2	4744
457	14.75 1.1 %	03-08-2023 00:00:00 Thursday	1337.05 1351.8	1365	1332.3	13856
458	-5.85 -0.43 %	02-08-2023 00:00:00 Wednesday	1364.65 1358.8	1381	1353.2	22157
459	-15.35 -1.11 %	01-08-2023 00:00:00 Tuesday	1381.05 1365.7	1389.9	1352.7	8528
460	36.95 2.74 %	31-07-2023 00:00:00 Monday	1350.05 1387	1390	1350	16489
461	10.25 0.75 %	28-07-2023 00:00:00 Friday	1357.9 1368.15	1377.45	1357	7599
462	-2.7 -0.2 %	27-07-2023 00:00:00 Thursday	1362.05 1359.35	1382.15	1351.85	8626
463	-9.9 -0.72 %	26-07-2023 00:00:00 Wednesday	1375.2 1365.3	1383.35	1362	10446
464	16.6 1.22 %	25-07-2023 00:00:00 Tuesday	1360.05 1376.65	1400.3	1360.05	7709
465	-23.4 -1.66 %	24-07-2023 00:00:00 Monday	1412.4 1389	1412.4	1378.15	7926
466	-0.3 -0.02 %	21-07-2023 00:00:00 Friday	1412.75 1412.45	1422.85	1388.7	18822
467	30.05 2.19 %	20-07-2023 00:00:00 Thursday	1374.95 1405	1407.65	1347.75	19323
468	20.15 1.5 %	19-07-2023 00:00:00 Wednesday	1345.65 1365.8	1386.5	1316.8	40701
469	-2.05 -0.15 %	18-07-2023 00:00:00 Tuesday	1350.05 1348	1373.45	1344.55	13575
470	-0.05 0 %	17-07-2023 00:00:00 Monday	1365.05 1365	1380.7	1354.05	4206
471	24.35 1.8 %	14-07-2023 00:00:00 Friday	1350.05 1374.4	1379	1350.05	12386
472	-5.35 -0.39 %	13-07-2023 00:00:00 Thursday	1362.2 1356.85	1383	1352.9	9186
473	6.75 0.5 %	12-07-2023 00:00:00 Wednesday	1349.95 1356.7	1366.15	1333.95	8215
474	3.65 0.27 %	11-07-2023 00:00:00 Tuesday	1337.9 1341.55	1354.75	1333.45	15641
475	16.45 1.24 %	10-07-2023 00:00:00 Monday	1321.4 1337.85	1346	1321.4	5447
476	-9.85 -0.74 %	07-07-2023 00:00:00 Friday	1339.5 1329.65	1354	1326.4	7965
477	26.6 2.03 %	06-07-2023 00:00:00 Thursday	1310 1336.6	1345	1310	13113
478	10.35 0.79 %	05-07-2023 00:00:00 Wednesday	1317 1327.35	1334.7	1306.5	15662
479	-9.7 -0.73 %	04-07-2023 00:00:00 Tuesday	1325.55 1315.85	1339.35	1307.8	14647
480	-17.3 -1.28 %	03-07-2023 00:00:00 Monday	1354.35 1337.05	1354.35	1331.95	10903
481	10.05 0.75 %	30-06-2023 00:00:00 Friday	1334 1344.05	1353.05	1327.95	17051
482	2.25 0.17 %	28-06-2023 00:00:00 Wednesday	1328 1330.25	1337.55	1314.05	128917
483	64.95 5.15 %	27-06-2023 00:00:00 Tuesday	1262.1 1327.05	1333.25	1262.1	52742
484	3.55 0.28 %	26-06-2023 00:00:00 Monday	1276.25 1279.8	1285	1259.9	13058
485	35.75 2.89 %	23-06-2023 00:00:00 Friday	1238.3 1274.05	1278.85	1238.3	7364
486	60.6 4.99 %	22-06-2023 00:00:00 Thursday	1215.3 1275.9	1316	1215.3	21569
487	9.55 0.74 %	21-06-2023 00:00:00 Wednesday	1293.05 1302.6	1322.25	1288.3	19427
488	25 1.97 %	20-06-2023 00:00:00 Tuesday	1267.05 1292.05	1294.55	1261.1	19261
489	1.85 0.15 %	19-06-2023 00:00:00 Monday	1257.55 1259.4	1270	1242	31059
490	64.85 5.45 %	16-06-2023 00:00:00 Friday	1190.05 1254.9	1259.35	1190.05	16609
491	-2.8 -0.23 %	15-06-2023 00:00:00 Thursday	1212.15 1209.35	1221.85	1200.15	7724
492	2.1 0.17 %	14-06-2023 00:00:00 Wednesday	1210.05 1212.15	1216.95	1205.45	14031
493	0.95 0.08 %	13-06-2023 00:00:00 Tuesday	1219.05 1220	1226.35	1210.7	21703
494	4.3 0.36 %	12-06-2023 00:00:00 Monday	1210.3 1214.6	1220.65	1195.2	13051
495	-36.95 -2.95 %	09-06-2023 00:00:00 Friday	1252.5 1215.55	1252.6	1213.7	8888
496	-4.05 -0.32 %	08-06-2023 00:00:00 Thursday	1256 1251.95	1267.45	1249.4	8805
497	6 0.48 %	07-06-2023 00:00:00 Wednesday	1249 1255	1272	1242.35	36323
498	26.05 2.15 %	06-06-2023 00:00:00 Tuesday	1212.05 1238.1	1239.45	1212.05	9257
499	-6.95 -0.56 %	05-06-2023 00:00:00 Monday	1233 1226.05	1242.45	1219.6	9588
500	6.35 0.52 %	02-06-2023 00:00:00 Friday	1226.1 1232.45	1235.8	1215.45	29535
501	51.95 4.42 %	01-06-2023 00:00:00 Thursday	1175 1226.95	1228.85	1175	62986
502	-3.05 -0.26 %	31-05-2023 00:00:00 Wednesday	1185.95 1182.9	1193	1170	31822
503	3.75 0.32 %	30-05-2023 00:00:00 Tuesday	1181.25 1185	1193	1168.9	86111
504	-19.5 -1.61 %	29-05-2023 00:00:00 Monday	1209.85 1190.35	1256.7	1176.25	192999
505	29.4 2.75 %	26-05-2023 00:00:00 Friday	1070.5 1099.9	1104.3	1070.5	24853
506	-2.7 -0.25 %	25-05-2023 00:00:00 Thursday	1083.15 1080.45	1083.15	1069.6	10177
507	-12 -1.1 %	24-05-2023 00:00:00 Wednesday	1087 1075	1087	1066.65	28252
508	-7.55 -0.69 %	23-05-2023 00:00:00 Tuesday	1091.5 1083.95	1098.9	1082.1	7283
509	15.8 1.47 %	22-05-2023 00:00:00 Monday	1076 1091.8	1098.25	1075.1	18647
510	-20.4 -1.86 %	19-05-2023 00:00:00 Friday	1097.2 1076.8	1100.2	1073.2	13287
511	-19.95 -1.79 %	18-05-2023 00:00:00 Thursday	1114.95 1095	1119.8	1092.45	6617
512	-24.4 -2.17 %	17-05-2023 00:00:00 Wednesday	1126.6 1102.2	1126.6	1100.45	10350
513	-0.3 -0.03 %	16-05-2023 00:00:00 Tuesday	1120.05 1119.75	1125.7	1111	47059
514	-7.8 -0.69 %	15-05-2023 00:00:00 Monday	1126.95 1119.15	1131.9	1113.55	14429
515	-0.45 -0.04 %	12-05-2023 00:00:00 Friday	1118.95 1118.5	1126.3	1106.85	8848
516	18.6 1.71 %	11-05-2023 00:00:00 Thursday	1090.55 1109.15	1111.65	1090.55	13456
517	-2.95 -0.27 %	10-05-2023 00:00:00 Wednesday	1111 1108.05	1111	1093.2	7165
518	14.95 1.38 %	09-05-2023 00:00:00 Tuesday	1083.2 1098.15	1099.9	1082	19861
519	7.45 0.69 %	08-05-2023 00:00:00 Monday	1075.7 1083.15	1086.9	1071	4521
520	-8.25 -0.76 %	05-05-2023 00:00:00 Friday	1080.25 1072	1098	1069.4	19026
521	10.65 0.99 %	04-05-2023 00:00:00 Thursday	1079.25 1089.9	1100.3	1079.25	15457
522	-2.75 -0.25 %	03-05-2023 00:00:00 Wednesday	1091.95 1089.2	1091.95	1077	34296
523	-1.55 -0.14 %	02-05-2023 00:00:00 Tuesday	1087.95 1086.4	1090.55	1075.9	16468
524	14.25 1.34 %	28-04-2023 00:00:00 Friday	1066 1080.25	1082.6	1066	6336
525	-5.1 -0.48 %	27-04-2023 00:00:00 Thursday	1071 1065.9	1074.35	1058.85	21317
526	-2.9 -0.27 %	26-04-2023 00:00:00 Wednesday	1073.9 1071	1073.9	1061.3	26717
527	-14.85 -1.36 %	25-04-2023 00:00:00 Tuesday	1088.75 1073.9	1088.75	1069.75	12023
528	4.5 0.42 %	24-04-2023 00:00:00 Monday	1064.55 1069.05	1094	1064.55	29242
529	-15.8 -1.47 %	21-04-2023 00:00:00 Friday	1075.15 1059.35	1079.15	1056	17958
530	-0.95 -0.09 %	20-04-2023 00:00:00 Thursday	1076.05 1075.1	1090	1063	20192
531	-54.25 -4.8 %	19-04-2023 00:00:00 Wednesday	1130 1075.75	1130	1071.1	82027
532	25.5 2.31 %	18-04-2023 00:00:00 Tuesday	1105.05 1130.55	1137	1094.65	31130
533	9.4 0.86 %	17-04-2023 00:00:00 Monday	1094.95 1104.35	1107	1081.75	23907
534	-3.2 -0.29 %	13-04-2023 00:00:00 Thursday	1091.8 1088.6	1096.65	1084.55	13897
535	9.6 0.89 %	12-04-2023 00:00:00 Wednesday	1081.35 1090.95	1093.2	1081	9499
536	-3.85 -0.35 %	11-04-2023 00:00:00 Tuesday	1090.05 1086.2	1101.6	1078.2	5708
537	20.3 1.88 %	10-04-2023 00:00:00 Monday	1078.05 1098.35	1101.7	1078.05	11369
538	2.75 0.25 %	06-04-2023 00:00:00 Thursday	1086.05 1088.8	1094	1081.65	8059
539	5.8 0.53 %	05-04-2023 00:00:00 Wednesday	1088 1093.8	1112.95	1082	27876
540	11.25 1.05 %	03-04-2023 00:00:00 Monday	1069.5 1080.75	1084	1066.5	7465
541	-4.55 -0.42 %	31-03-2023 00:00:00 Friday	1074 1069.45	1087.3	1068	39338
542	-0.3 -0.03 %	29-03-2023 00:00:00 Wednesday	1074.85 1074.55	1080.1	1062.2	11455
543	-19.35 -1.79 %	28-03-2023 00:00:00 Tuesday	1083.95 1064.6	1083.95	1061	5836
544	9.1 0.85 %	27-03-2023 00:00:00 Monday	1065.05 1074.15	1084	1065.05	15854
545	-2.3 -0.21 %	24-03-2023 00:00:00 Friday	1079.05 1076.75	1084.25	1070	30231
546	8.65 0.8 %	23-03-2023 00:00:00 Thursday	1075.1 1083.75	1100.2	1075.1	15078
547	-0.15 -0.01 %	22-03-2023 00:00:00 Wednesday	1082.4 1082.25	1090.55	1076	7566
548	1.6 0.15 %	21-03-2023 00:00:00 Tuesday	1080.9 1082.5	1094.15	1065.3	19235
549	10.65 1 %	20-03-2023 00:00:00 Monday	1069.05 1079.7	1088.4	1063.95	22536
550	5.8 0.54 %	17-03-2023 00:00:00 Friday	1065.85 1071.65	1074.9	1062.6	12614
551	3.1 0.29 %	16-03-2023 00:00:00 Thursday	1058.1 1061.2	1070.65	1049.1	88076
552	-23.35 -2.15 %	15-03-2023 00:00:00 Wednesday	1085 1061.65	1085	1057.9	13574
553	0.85 0.08 %	14-03-2023 00:00:00 Tuesday	1071.55 1072.4	1084.8	1053	11753
554	4.2 0.39 %	13-03-2023 00:00:00 Monday	1075 1079.2	1110.2	1075	26796
555	-4.45 -0.41 %	10-03-2023 00:00:00 Friday	1080 1075.55	1085	1071.6	11663
556	-9.8 -0.9 %	09-03-2023 00:00:00 Thursday	1092.9 1083.1	1098.85	1081	6320
557	8.55 0.79 %	08-03-2023 00:00:00 Wednesday	1084.35 1092.9	1095.5	1081.75	13135
558	12.75 1.18 %	06-03-2023 00:00:00 Monday	1080.05 1092.8	1094.65	1073.7	4943
559	-27.9 -2.52 %	03-03-2023 00:00:00 Friday	1106.95 1079.05	1106.95	1076.35	17577
560	-14.8 -1.34 %	02-03-2023 00:00:00 Thursday	1102.35 1087.55	1105	1085	4829
561	-34.6 -3.05 %	01-03-2023 00:00:00 Wednesday	1134.7 1100.1	1134.7	1091.55	7326
562	16.15 1.49 %	28-02-2023 00:00:00 Tuesday	1085.25 1101.4	1107.9	1085.25	4190
563	12.3 1.13 %	27-02-2023 00:00:00 Monday	1085 1097.3	1099.9	1080.9	11198
564	1.5 0.14 %	24-02-2023 00:00:00 Friday	1088.05 1089.55	1100.6	1087	6041
565	-1.65 -0.15 %	23-02-2023 00:00:00 Thursday	1096.1 1094.45	1105.45	1080.75	13022
566	6 0.55 %	22-02-2023 00:00:00 Wednesday	1092.75 1098.75	1104.05	1089.15	16372
567	-12.85 -1.15 %	21-02-2023 00:00:00 Tuesday	1113.7 1100.85	1120.15	1097.65	6223
568	-10.25 -0.91 %	20-02-2023 00:00:00 Monday	1123.95 1113.7	1123.95	1108.25	9890
569	-6 -0.53 %	17-02-2023 00:00:00 Friday	1125.35 1119.35	1125.35	1110.85	4089
570	-12 -1.06 %	16-02-2023 00:00:00 Thursday	1130.05 1118.05	1135	1114	12240
571	-4.6 -0.4 %	15-02-2023 00:00:00 Wednesday	1139.05 1134.45	1144.7	1127	10846
572	-7.05 -0.61 %	14-02-2023 00:00:00 Tuesday	1148.95 1141.9	1152	1140	5935
573	-5.95 -0.52 %	13-02-2023 00:00:00 Monday	1150 1144.05	1152.35	1139.4	3051
574	22.1 1.96 %	10-02-2023 00:00:00 Friday	1129.55 1151.65	1154.15	1129.55	8385
575	7.4 0.66 %	09-02-2023 00:00:00 Thursday	1128.45 1135.85	1139.95	1123.15	6336
576	11.7 1.04 %	08-02-2023 00:00:00 Wednesday	1120.05 1131.75	1134.25	1119.25	8810
577	-18.7 -1.64 %	07-02-2023 00:00:00 Tuesday	1139 1120.3	1143	1116	11391
578	2.55 0.23 %	06-02-2023 00:00:00 Monday	1133.2 1135.75	1140	1118.35	3393
579	-0.2 -0.02 %	03-02-2023 00:00:00 Friday	1133.4 1133.2	1137.25	1110.65	8169
580	11.2 1 %	02-02-2023 00:00:00 Thursday	1120 1131.2	1135	1108	12199
581	-11.5 -1.01 %	01-02-2023 00:00:00 Wednesday	1135.4 1123.9	1143.55	1107	16708
582	5.7 0.51 %	31-01-2023 00:00:00 Tuesday	1124.05 1129.75	1138.2	1118.85	4282
583	12.55 1.12 %	30-01-2023 00:00:00 Monday	1120.05 1132.6	1137.5	1114.85	4473
584	-12 -1.05 %	27-01-2023 00:00:00 Friday	1143.2 1131.2	1145.9	1116.5	14877
585	-12.6 -1.1 %	25-01-2023 00:00:00 Wednesday	1149.95 1137.35	1149.95	1123.8	6035
586	-19.7 -1.69 %	24-01-2023 00:00:00 Tuesday	1163.05 1143.35	1163.05	1137.15	15317
587	2.05 0.18 %	23-01-2023 00:00:00 Monday	1157.95 1160	1162	1143.75	6022
588	-8.5 -0.73 %	20-01-2023 00:00:00 Friday	1160.05 1151.55	1172.75	1150	28365
589	-27.3 -2.28 %	19-01-2023 00:00:00 Thursday	1196.95 1169.65	1196.95	1163.1	16690
590	-33 -2.68 %	18-01-2023 00:00:00 Wednesday	1233.05 1200.05	1233.05	1174.35	70048
591	-0.25 -0.02 %	17-01-2023 00:00:00 Tuesday	1250.4 1250.15	1255.1	1240.85	9174
592	-5.7 -0.45 %	16-01-2023 00:00:00 Monday	1256.05 1250.35	1271.3	1245.5	6590
593	19.7 1.6 %	13-01-2023 00:00:00 Friday	1235.05 1254.75	1257.15	1235.05	11160
594	-3.25 -0.26 %	12-01-2023 00:00:00 Thursday	1242.55 1239.3	1244.2	1228.9	12461
595	0.1 0.01 %	11-01-2023 00:00:00 Wednesday	1242.45 1242.55	1248	1236.05	8051
596	-18.2 -1.44 %	10-01-2023 00:00:00 Tuesday	1261 1242.8	1265.4	1238.65	6410
597	-20.05 -1.57 %	09-01-2023 00:00:00 Monday	1280.15 1260.1	1286.6	1246.4	8769
598	-6.75 -0.53 %	06-01-2023 00:00:00 Friday	1277.65 1270.9	1289	1265.2	12859
599	26.95 2.15 %	05-01-2023 00:00:00 Thursday	1250.6 1277.55	1281.25	1248	9513
600	-26.35 -2.07 %	04-01-2023 00:00:00 Wednesday	1275 1248.65	1277.4	1245	8928
601	34.8 2.82 %	03-01-2023 00:00:00 Tuesday	1232 1266.8	1287	1232	32687
602	-6.65 -0.53 %	02-01-2023 00:00:00 Monday	1248.95 1242.3	1248.95	1227.35	3657
603	5.15 0.42 %	30-12-2022 00:00:00 Friday	1230.05 1235.2	1258.55	1230.05	24011
604	1 0.08 %	29-12-2022 00:00:00 Thursday	1235.55 1236.55	1244.2	1220.45	4588
605	3.5 0.28 %	28-12-2022 00:00:00 Wednesday	1232.05 1235.55	1254.05	1229.85	9568
606	8.75 0.71 %	27-12-2022 00:00:00 Tuesday	1235.3 1244.05	1253.05	1230.7	9366
607	31.65 2.62 %	26-12-2022 00:00:00 Monday	1210.1 1241.75	1253.5	1210.1	14738
608	-14.95 -1.21 %	23-12-2022 00:00:00 Friday	1239.7 1224.75	1239.7	1214.3	20982
609	28.8 2.38 %	22-12-2022 00:00:00 Thursday	1211.05 1239.85	1242.4	1211.05	7647
610	-0.95 -0.08 %	21-12-2022 00:00:00 Wednesday	1224.05 1223.1	1250.8	1216.75	14876
611	6.7 0.54 %	20-12-2022 00:00:00 Tuesday	1231.05 1237.75	1251.7	1229.8	6383
612	17.05 1.39 %	19-12-2022 00:00:00 Monday	1230.05 1247.1	1250	1225	14435
613	25.65 2.12 %	16-12-2022 00:00:00 Friday	1210.95 1236.6	1243.4	1210.95	12501
614	-20.1 -1.6 %	15-12-2022 00:00:00 Thursday	1253.65 1233.55	1260.45	1225	10120
615	15.9 1.29 %	14-12-2022 00:00:00 Wednesday	1227.95 1243.85	1248.4	1227.95	13597
616	-7.1 -0.58 %	13-12-2022 00:00:00 Tuesday	1232 1224.9	1251.15	1216.1	5849
617	-19 -1.52 %	12-12-2022 00:00:00 Monday	1248.35 1229.35	1250.25	1226	12251
618	-6.2 -0.49 %	09-12-2022 00:00:00 Friday	1254.55 1248.35	1261	1243.2	19118
619	-5.4 -0.43 %	08-12-2022 00:00:00 Thursday	1254.95 1249.55	1260.8	1242.45	8520
620	26.7 2.19 %	07-12-2022 00:00:00 Wednesday	1218.45 1245.15	1258.55	1218.45	26589
621	0.4 0.03 %	06-12-2022 00:00:00 Tuesday	1219.75 1220.15	1239.2	1211.6	7694
622	-20.1 -1.62 %	05-12-2022 00:00:00 Monday	1240 1219.9	1244.25	1210.35	16496
623	19.45 1.6 %	02-12-2022 00:00:00 Friday	1219.25 1238.7	1254.3	1219.25	30629
624	7.2 0.59 %	01-12-2022 00:00:00 Thursday	1217.95 1225.15	1228.6	1205.05	15989
625	25.65 2.16 %	30-11-2022 00:00:00 Wednesday	1184.95 1210.6	1213.5	1176.65	45277
626	18 1.55 %	29-11-2022 00:00:00 Tuesday	1158.65 1176.65	1186.75	1158.65	31194
627	-7.85 -0.67 %	28-11-2022 00:00:00 Monday	1166.95 1159.1	1172	1154.55	10665
628	-13.8 -1.18 %	25-11-2022 00:00:00 Friday	1171.5 1157.7	1173.9	1154.6	16851
629	37.45 3.3 %	24-11-2022 00:00:00 Thursday	1134 1171.45	1178	1134	37506
630	5.15 0.46 %	23-11-2022 00:00:00 Wednesday	1129.3 1134.45	1137	1125.5	11093
631	1.3 0.12 %	22-11-2022 00:00:00 Tuesday	1128 1129.3	1133.75	1125.35	7382
632	-12.25 -1.07 %	21-11-2022 00:00:00 Monday	1142 1129.75	1142	1121.3	16586
633	11.35 1.01 %	18-11-2022 00:00:00 Friday	1125.45 1136.8	1140.75	1124.55	7684
634	-14.4 -1.26 %	17-11-2022 00:00:00 Thursday	1139.85 1125.45	1147.25	1123.6	10388
635	4.5 0.4 %	16-11-2022 00:00:00 Wednesday	1126.05 1130.55	1136.7	1117.9	16880
636	-4.6 -0.41 %	15-11-2022 00:00:00 Tuesday	1125 1120.4	1131.5	1116.25	32029
637	-1.9 -0.17 %	14-11-2022 00:00:00 Monday	1135 1133.1	1140	1123.75	16567
638	-3.6 -0.32 %	11-11-2022 00:00:00 Friday	1136.05 1132.45	1148	1128.9	12288
639	-24.45 -2.11 %	10-11-2022 00:00:00 Thursday	1159 1134.55	1159	1131	6410
640	4.1 0.36 %	09-11-2022 00:00:00 Wednesday	1150.05 1154.15	1181.65	1146.25	14687
641	0.65 0.06 %	07-11-2022 00:00:00 Monday	1160 1160.65	1167.45	1147.5	17377
642	-4.65 -0.4 %	04-11-2022 00:00:00 Friday	1166 1161.35	1166	1152.8	7560
643	1.8 0.15 %	03-11-2022 00:00:00 Thursday	1163.85 1165.65	1169.65	1157.2	5105
644	4.4 0.38 %	02-11-2022 00:00:00 Wednesday	1163.05 1167.45	1176.7	1159	11886
645	-2.75 -0.23 %	01-11-2022 00:00:00 Tuesday	1175 1172.25	1176.4	1162.15	12528
646	5.7 0.49 %	31-10-2022 00:00:00 Monday	1164.25 1169.95	1183.2	1157	12448
647	-3.8 -0.33 %	28-10-2022 00:00:00 Friday	1167.8 1164	1172.55	1155.3	8105
648	7.3 0.63 %	27-10-2022 00:00:00 Thursday	1153.85 1161.15	1164.15	1151.05	8118
649	-5.8 -0.5 %	25-10-2022 00:00:00 Tuesday	1159.05 1153.25	1165.85	1150.9	201885
650	-9.65 -0.83 %	24-10-2022 00:00:00 Monday	1160.4 1150.75	1169	1146.5	5111
651	-1.3 -0.11 %	21-10-2022 00:00:00 Friday	1153.4 1152.1	1163.25	1135.55	14653
652	20 1.76 %	20-10-2022 00:00:00 Thursday	1133.4 1153.4	1157	1127.5	13740
653	-58 -4.85 %	19-10-2022 00:00:00 Wednesday	1195 1137	1195	1132.05	42321
654	16.65 1.47 %	18-10-2022 00:00:00 Tuesday	1133.05 1149.7	1151.25	1131.7	12963
655	5.6 0.5 %	17-10-2022 00:00:00 Monday	1126.65 1132.25	1137.3	1118.9	306952
656	-8.2 -0.72 %	14-10-2022 00:00:00 Friday	1133.65 1125.45	1142.75	1122.4	11426
657	-8.5 -0.75 %	13-10-2022 00:00:00 Thursday	1139.95 1131.45	1142.95	1121.15	7109
658	-1 -0.09 %	12-10-2022 00:00:00 Wednesday	1136 1135	1141.45	1122	12165
659	-2.5 -0.22 %	11-10-2022 00:00:00 Tuesday	1138.05 1135.55	1152.8	1128	303503
660	-1.45 -0.13 %	10-10-2022 00:00:00 Monday	1130.9 1129.45	1138.1	1117.55	13534
661	-14.8 -1.28 %	07-10-2022 00:00:00 Friday	1160.05 1145.25	1163.35	1139	10219
662	9.95 0.86 %	06-10-2022 00:00:00 Thursday	1150.9 1160.85	1167	1145.6	24486
663	19.2 1.7 %	04-10-2022 00:00:00 Tuesday	1132 1151.2	1154.2	1132	9221
664	-26.35 -2.29 %	03-10-2022 00:00:00 Monday	1153 1126.65	1153	1119.65	33018
665	-9.05 -0.78 %	30-09-2022 00:00:00 Friday	1160.05 1151	1167.45	1148.75	11680
666	8.2 0.71 %	29-09-2022 00:00:00 Thursday	1155.3 1163.5	1177.1	1149	14925
667	16.7 1.45 %	28-09-2022 00:00:00 Wednesday	1148 1164.7	1171.55	1139.55	15578
668	3.85 0.33 %	27-09-2022 00:00:00 Tuesday	1154.85 1158.7	1162.7	1147.25	8034
669	-22.7 -1.94 %	26-09-2022 00:00:00 Monday	1168.1 1145.4	1173.95	1143.05	44184
670	-18.75 -1.57 %	23-09-2022 00:00:00 Friday	1198 1179.25	1214	1176	9768
671	-7.3 -0.61 %	22-09-2022 00:00:00 Thursday	1201.8 1194.5	1202	1182.8	14500
672	-18.1 -1.48 %	21-09-2022 00:00:00 Wednesday	1220 1201.9	1221.25	1195.65	9819
673	2.2 0.18 %	20-09-2022 00:00:00 Tuesday	1213 1215.2	1234	1200	20542
674	-14.75 -1.21 %	19-09-2022 00:00:00 Monday	1223.7 1208.95	1237.05	1198	220927
675	-20.75 -1.68 %	16-09-2022 00:00:00 Friday	1234.9 1214.15	1239.6	1209.9	28550
676	-15.35 -1.23 %	15-09-2022 00:00:00 Thursday	1249.45 1234.1	1249.45	1227.65	19903
677	24.65 2.02 %	14-09-2022 00:00:00 Wednesday	1220.05 1244.7	1254.35	1220.05	28469
678	-33.95 -2.67 %	13-09-2022 00:00:00 Tuesday	1269.9 1235.95	1282	1226	137330
679	20.45 1.68 %	12-09-2022 00:00:00 Monday	1220 1240.45	1249.25	1218	38998
680	-18.4 -1.48 %	09-09-2022 00:00:00 Friday	1240 1221.6	1274.95	1210	117979
681	-12.25 -0.99 %	08-09-2022 00:00:00 Thursday	1241.15 1228.9	1282.55	1222.5	90248
682	31.95 2.62 %	07-09-2022 00:00:00 Wednesday	1218 1249.95	1267.5	1218	44784
683	-57.75 -4.53 %	06-09-2022 00:00:00 Tuesday	1274.95 1217.2	1278	1210.4	56540
684	-1.4 -0.11 %	05-09-2022 00:00:00 Monday	1265 1263.6	1275	1255.5	8385
685	-13.7 -1.08 %	02-09-2022 00:00:00 Friday	1271.25 1257.55	1283.95	1253.6	8039
686	-4.6 -0.36 %	01-09-2022 00:00:00 Thursday	1275.6 1271	1287	1265.5	9727
687	22.9 1.81 %	30-08-2022 00:00:00 Tuesday	1265 1287.9	1292	1265	10619
688	7.25 0.58 %	29-08-2022 00:00:00 Monday	1251 1258.25	1268.4	1216.6	11032
689	-6.7 -0.53 %	26-08-2022 00:00:00 Friday	1266.35 1259.65	1289.05	1256	27390
690	18.05 1.45 %	25-08-2022 00:00:00 Thursday	1243.05 1261.1	1284.7	1229.05	33391
691	3.85 0.31 %	24-08-2022 00:00:00 Wednesday	1240 1243.85	1251.4	1229.25	10567
692	-0.05 0 %	23-08-2022 00:00:00 Tuesday	1249.9 1249.85	1257.7	1235.45	14611
693	-27.2 -2.11 %	22-08-2022 00:00:00 Monday	1288.2 1261	1290.45	1235.2	22955
694	-31.85 -2.41 %	19-08-2022 00:00:00 Friday	1320.05 1288.2	1324.9	1285	18895
695	-28.2 -2.08 %	18-08-2022 00:00:00 Thursday	1355.5 1327.3	1361.95	1323	23045
696	68.55 5.32 %	17-08-2022 00:00:00 Wednesday	1288.95 1357.5	1369	1288.95	292785
697	57.35 4.63 %	16-08-2022 00:00:00 Tuesday	1237.55 1294.9	1301.7	1237.55	17305
698	-3.55 -0.29 %	12-08-2022 00:00:00 Friday	1241.1 1237.55	1241.1	1225.05	9941
699	6.25 0.51 %	11-08-2022 00:00:00 Thursday	1235 1241.25	1250.95	1229.45	15101
700	17.95 1.48 %	10-08-2022 00:00:00 Wednesday	1212.75 1230.7	1243.55	1212.75	19533
701	15.2 1.27 %	08-08-2022 00:00:00 Monday	1199 1214.2	1217.2	1184.6	13436
702	-4 -0.33 %	05-08-2022 00:00:00 Friday	1203 1199	1216.6	1194.65	14931
703	-36.8 -2.97 %	04-08-2022 00:00:00 Thursday	1239.55 1202.75	1239.55	1190.2	19046
704	-10.95 -0.88 %	03-08-2022 00:00:00 Wednesday	1241 1230.05	1246.5	1213.65	7755
705	18.6 1.52 %	02-08-2022 00:00:00 Tuesday	1222.4 1241	1243.5	1212.7	8182
706	9.4 0.77 %	01-08-2022 00:00:00 Monday	1221.1 1230.5	1234	1216.15	305116
707	19.9 1.66 %	29-07-2022 00:00:00 Friday	1200 1219.9	1225.55	1193	25494
708	-7.65 -0.64 %	28-07-2022 00:00:00 Thursday	1198 1190.35	1200	1182.9	7836
709	31.2 2.7 %	27-07-2022 00:00:00 Wednesday	1156.95 1188.15	1190.6	1155	8306
710	-23.05 -1.95 %	26-07-2022 00:00:00 Tuesday	1180 1156.95	1185	1152.1	7098
711	-37.75 -3.08 %	25-07-2022 00:00:00 Monday	1225 1187.25	1225	1181.05	20931
712	-14.8 -1.2 %	22-07-2022 00:00:00 Friday	1230.2 1215.4	1234.3	1204.55	9115
713	1.2 0.1 %	21-07-2022 00:00:00 Thursday	1224 1225.2	1238	1211	18213
714	-75.6 -5.85 %	20-07-2022 00:00:00 Wednesday	1293 1217.4	1293	1207.2	38172
715	-6.45 -0.51 %	19-07-2022 00:00:00 Tuesday	1275.3 1268.85	1276	1254.55	8118
716	12.3 0.97 %	18-07-2022 00:00:00 Monday	1263 1275.3	1281.1	1248.05	295717
717	14.95 1.21 %	15-07-2022 00:00:00 Friday	1240 1254.95	1257.95	1240	3609
718	8.4 0.68 %	14-07-2022 00:00:00 Thursday	1241.8 1250.2	1252.9	1230.6	8777
719	-0.15 -0.01 %	13-07-2022 00:00:00 Wednesday	1233 1232.85	1241.8	1214.25	7237
720	-35.15 -2.77 %	12-07-2022 00:00:00 Tuesday	1267 1231.85	1267	1228.65	6802
721	-18.15 -1.42 %	11-07-2022 00:00:00 Monday	1280 1261.85	1282.55	1252.55	4392
722	1.25 0.1 %	08-07-2022 00:00:00 Friday	1273 1274.25	1290	1265.1	9919
723	27.4 2.19 %	07-07-2022 00:00:00 Thursday	1250 1277.4	1296.2	1223.05	23950
724	36.6 3.06 %	06-07-2022 00:00:00 Wednesday	1195 1231.6	1234.75	1184.75	12602
725	23.4 2.01 %	05-07-2022 00:00:00 Tuesday	1162 1185.4	1195.05	1160.1	15162
726	12.9 1.12 %	04-07-2022 00:00:00 Monday	1150 1162.9	1167.9	1138.4	176496
727	22.05 1.97 %	01-07-2022 00:00:00 Friday	1120 1142.05	1148.6	1107.85	17139
728	9.25 0.83 %	30-06-2022 00:00:00 Thursday	1112.65 1121.9	1130	1111.2	13580
729	-3.25 -0.29 %	29-06-2022 00:00:00 Wednesday	1114.85 1111.6	1122.4	1104.45	7085
730	-16.6 -1.46 %	28-06-2022 00:00:00 Tuesday	1135.3 1118.7	1136	1103	12240
731	11.4 1.02 %	27-06-2022 00:00:00 Monday	1122.15 1133.55	1146.2	1120.8	11301
732	-9.25 -0.82 %	24-06-2022 00:00:00 Friday	1130.25 1121	1130.9	1112.05	5176
733	-5 -0.44 %	23-06-2022 00:00:00 Thursday	1130.25 1125.25	1136.5	1119	21465
734	4 0.35 %	22-06-2022 00:00:00 Wednesday	1131.85 1135.85	1140.15	1112.3	5763
735	-8.2 -0.71 %	21-06-2022 00:00:00 Tuesday	1148 1139.8	1148.05	1132.5	9188
736	11.6 1.04 %	20-06-2022 00:00:00 Monday	1115 1126.6	1128.9	1107.15	10073
737	-13.9 -1.23 %	17-06-2022 00:00:00 Friday	1127.8 1113.9	1134.35	1105.75	46646
738	-21.85 -1.89 %	16-06-2022 00:00:00 Thursday	1153.7 1131.85	1161.55	1120.25	5684
739	8.4 0.74 %	15-06-2022 00:00:00 Wednesday	1140.15 1148.55	1160.7	1132.75	12002
740	24.3 2.17 %	14-06-2022 00:00:00 Tuesday	1119.95 1144.25	1148.5	1095.4	31416
741	9.55 0.86 %	13-06-2022 00:00:00 Monday	1105 1114.55	1130	1070.95	32239
742	8.2 0.74 %	10-06-2022 00:00:00 Friday	1115.4 1123.6	1131.1	1108.7	14348
743	12.05 1.08 %	09-06-2022 00:00:00 Thursday	1115.2 1127.25	1148	1115.2	26845
744	-56.9 -4.9 %	08-06-2022 00:00:00 Wednesday	1162 1105.1	1162.35	1104	2123429
745	-39.5 -3.31 %	07-06-2022 00:00:00 Tuesday	1192 1152.5	1194.85	1144.1	30266
746	-19.85 -1.63 %	06-06-2022 00:00:00 Monday	1220 1200.15	1220.4	1198.05	14859
747	-25.65 -2.06 %	03-06-2022 00:00:00 Friday	1244.5 1218.85	1245.55	1216	5993
748	-38.25 -3 %	02-06-2022 00:00:00 Thursday	1273.95 1235.7	1273.95	1226.55	7692
749	-21.55 -1.69 %	01-06-2022 00:00:00 Wednesday	1275 1253.45	1275	1243.05	7834
750	-11.55 -0.9 %	31-05-2022 00:00:00 Tuesday	1280.8 1269.25	1299.5	1243.55	25006
751	16.1 1.26 %	30-05-2022 00:00:00 Monday	1274 1290.1	1294	1261	6855
752	-2.55 -0.2 %	27-05-2022 00:00:00 Friday	1261.85 1259.3	1279.9	1250	7839
753	-2.35 -0.19 %	26-05-2022 00:00:00 Thursday	1269.4 1267.05	1274.75	1249.45	15395
754	32.4 2.66 %	25-05-2022 00:00:00 Wednesday	1217.3 1249.7	1259	1207.8	20241
755	-24.45 -1.98 %	24-05-2022 00:00:00 Tuesday	1237 1212.55	1237	1199	14191
756	-47.75 -3.77 %	23-05-2022 00:00:00 Monday	1267.7 1219.95	1267.7	1215.75	13092
757	-21.3 -1.67 %	20-05-2022 00:00:00 Friday	1272.95 1251.65	1272.95	1247	8268
758	-31.55 -2.46 %	19-05-2022 00:00:00 Thursday	1283 1251.45	1283	1246.95	5701
759	-30 -2.28 %	18-05-2022 00:00:00 Wednesday	1315 1285	1323.95	1274.35	9498
760	10.05 0.78 %	17-05-2022 00:00:00 Tuesday	1295.55 1305.6	1315.1	1286	5834
761	4.35 0.34 %	16-05-2022 00:00:00 Monday	1291.95 1296.3	1311	1286	4051
762	28.25 2.26 %	13-05-2022 00:00:00 Friday	1250.6 1278.85	1309.6	1250.6	24315
763	-21.5 -1.69 %	12-05-2022 00:00:00 Thursday	1270.9 1249.4	1281.15	1242	16658
764	23.35 1.85 %	11-05-2022 00:00:00 Wednesday	1262.2 1285.55	1292.8	1262.2	11628
765	-4.55 -0.36 %	10-05-2022 00:00:00 Tuesday	1273 1268.45	1290	1262.1	9164
766	-33.85 -2.6 %	09-05-2022 00:00:00 Monday	1299.7 1265.85	1299.7	1258.7	7606
767	-8.8 -0.68 %	06-05-2022 00:00:00 Friday	1289.4 1280.6	1293.05	1267.55	7871
768	-19.4 -1.48 %	05-05-2022 00:00:00 Thursday	1308.8 1289.4	1315	1283.55	8160
769	-23.6 -1.82 %	04-05-2022 00:00:00 Wednesday	1296.45 1272.85	1296.45	1267.7	224686
770	4.95 0.39 %	02-05-2022 00:00:00 Monday	1279 1283.95	1288	1252	16094
771	-53.65 -4.02 %	29-04-2022 00:00:00 Friday	1335 1281.35	1337	1276.35	16032
772	10.85 0.82 %	28-04-2022 00:00:00 Thursday	1325.05 1335.9	1356.85	1325.05	11641
773	-3.1 -0.23 %	27-04-2022 00:00:00 Wednesday	1319.8 1316.7	1338.35	1309.35	8195
774	25.95 1.99 %	26-04-2022 00:00:00 Tuesday	1301.8 1327.75	1331	1301.8	12448
775	-9.9 -0.75 %	25-04-2022 00:00:00 Monday	1318 1308.1	1319.9	1281.35	10665
776	-40.4 -2.97 %	22-04-2022 00:00:00 Friday	1358 1317.6	1358	1313.4	55049
777	28.7 2.09 %	21-04-2022 00:00:00 Thursday	1371.6 1400.3	1410.55	1364	19853
778	23.95 1.79 %	20-04-2022 00:00:00 Wednesday	1340.7 1364.65	1382.7	1340.25	6148
779	-11.9 -0.88 %	19-04-2022 00:00:00 Tuesday	1352.6 1340.7	1384.1	1331.05	11832
780	-2.6 -0.19 %	18-04-2022 00:00:00 Monday	1361 1358.4	1374.2	1346.2	6066
781	4.15 0.31 %	13-04-2022 00:00:00 Wednesday	1354.05 1358.2	1369	1346	7167
782	-5.15 -0.38 %	12-04-2022 00:00:00 Tuesday	1359 1353.85	1366.55	1345.9	7004
783	-24.35 -1.76 %	11-04-2022 00:00:00 Monday	1380 1355.65	1385.8	1352.1	19010
784	-28.35 -2.01 %	08-04-2022 00:00:00 Friday	1409.6 1381.25	1409.6	1371.15	9899
785	26.05 1.9 %	07-04-2022 00:00:00 Thursday	1370 1396.05	1404.15	1366.2	20011
786	17.5 1.3 %	06-04-2022 00:00:00 Wednesday	1350 1367.5	1375	1348.7	15042
787	-1.3 -0.1 %	05-04-2022 00:00:00 Tuesday	1353.25 1351.95	1358.9	1340.15	7602
788	-13.75 -1.01 %	04-04-2022 00:00:00 Monday	1362 1348.25	1366.55	1339.25	9854
789	12.5 0.94 %	01-04-2022 00:00:00 Friday	1335 1347.5	1351	1316.9	12564
790	-0.35 -0.03 %	31-03-2022 00:00:00 Thursday	1328.85 1328.5	1345.75	1325	11559
791	65.85 5.21 %	30-03-2022 00:00:00 Wednesday	1263 1328.85	1336.05	1263	45865
792	21.1 1.68 %	29-03-2022 00:00:00 Tuesday	1255 1276.1	1284	1255	27549
793	3.6 0.29 %	28-03-2022 00:00:00 Monday	1263.15 1266.75	1270.85	1247.8	19604
794	13.75 1.1 %	25-03-2022 00:00:00 Friday	1249 1262.75	1273	1248	20735
795	-2.1 -0.17 %	24-03-2022 00:00:00 Thursday	1245.05 1242.95	1256.4	1238.2	258256
796	6.2 0.5 %	23-03-2022 00:00:00 Wednesday	1245 1251.2	1272.1	1245	25686
797	9.35 0.75 %	22-03-2022 00:00:00 Tuesday	1240.25 1249.6	1253.25	1225	8866
798	-29.85 -2.35 %	21-03-2022 00:00:00 Monday	1270.1 1240.25	1277.45	1237.8	22567
799	25.65 2.06 %	17-03-2022 00:00:00 Thursday	1243.5 1269.15	1274.1	1214.5	22952
800	4.1 0.34 %	16-03-2022 00:00:00 Wednesday	1215.1 1219.2	1249.35	1209	46636
801	-41.2 -3.29 %	15-03-2022 00:00:00 Tuesday	1252.5 1211.3	1266.05	1204	15584
802	-22.9 -1.79 %	14-03-2022 00:00:00 Monday	1279.8 1256.9	1279.8	1228.55	116700
803	5.6 0.45 %	11-03-2022 00:00:00 Friday	1251 1256.6	1265.35	1249.3	11284
804	-4.75 -0.38 %	10-03-2022 00:00:00 Thursday	1265 1260.25	1284.3	1247.75	16344
805	-33.35 -2.63 %	09-03-2022 00:00:00 Wednesday	1269.75 1236.4	1269.75	1205	32874
806	12 1 %	08-03-2022 00:00:00 Tuesday	1206 1218	1233.6	1192	117494
807	-8 -0.66 %	07-03-2022 00:00:00 Monday	1215 1207	1226.55	1192	34727
808	-21.75 -1.75 %	04-03-2022 00:00:00 Friday	1240 1218.25	1240	1207	27943
809	-36.55 -2.86 %	03-03-2022 00:00:00 Thursday	1277.95 1241.4	1277.95	1238.4	13790
810	-16.35 -1.29 %	02-03-2022 00:00:00 Wednesday	1266.3 1249.95	1266.3	1239	13752
811	11.75 0.94 %	28-02-2022 00:00:00 Monday	1251.35 1263.1	1272.8	1225.95	30951
812	27.8 2.23 %	25-02-2022 00:00:00 Friday	1245 1272.8	1279	1245	15828
813	-28.6 -2.25 %	24-02-2022 00:00:00 Thursday	1270 1241.4	1270	1235.35	15457
814	4.45 0.35 %	23-02-2022 00:00:00 Wednesday	1274.95 1279.4	1287.95	1267.45	5726
815	24.95 2 %	22-02-2022 00:00:00 Tuesday	1250 1274.95	1286.9	1240.1	18280
816	10.45 0.83 %	21-02-2022 00:00:00 Monday	1257 1267.45	1283.7	1252.8	37529
817	-1.75 -0.14 %	18-02-2022 00:00:00 Friday	1285 1283.25	1302.1	1275.2	9309
818	12.85 1 %	17-02-2022 00:00:00 Thursday	1284.9 1297.75	1305.35	1284.9	9075
819	-18.95 -1.45 %	16-02-2022 00:00:00 Wednesday	1305.5 1286.55	1305.5	1281.05	17281
820	3.75 0.29 %	15-02-2022 00:00:00 Tuesday	1291.75 1295.5	1299.35	1274.15	20407
821	-52.8 -3.94 %	14-02-2022 00:00:00 Monday	1340 1287.2	1340	1280.45	29121
822	15.3 1.15 %	11-02-2022 00:00:00 Friday	1327.9 1343.2	1356.1	1315.55	25522
823	-14.75 -1.08 %	10-02-2022 00:00:00 Thursday	1360 1345.25	1364.1	1338.15	11137
824	-9.65 -0.7 %	09-02-2022 00:00:00 Wednesday	1375 1365.35	1378.5	1352.6	15996
825	27.8 2.07 %	08-02-2022 00:00:00 Tuesday	1340.25 1368.05	1388	1337.75	91896
826	-39.95 -2.9 %	07-02-2022 00:00:00 Monday	1378.6 1338.65	1378.6	1330.6	12365
827	-19.15 -1.38 %	04-02-2022 00:00:00 Friday	1383.55 1364.4	1387.9	1353.1	11444
828	12.35 0.9 %	03-02-2022 00:00:00 Thursday	1373.5 1385.85	1391.4	1367.75	7644
829	13.65 1 %	02-02-2022 00:00:00 Wednesday	1370 1383.65	1397	1370	10912
830	1.15 0.08 %	01-02-2022 00:00:00 Tuesday	1371 1372.15	1402.05	1365.35	27237
831	-10 -0.72 %	31-01-2022 00:00:00 Monday	1380 1370	1396.25	1361.1	17733
832	2 0.15 %	28-01-2022 00:00:00 Friday	1375 1377	1414.9	1368.05	17557
833	35.1 2.63 %	27-01-2022 00:00:00 Thursday	1335 1370.1	1390.45	1318.25	24037
834	-5.95 -0.44 %	25-01-2022 00:00:00 Tuesday	1350 1344.05	1355.3	1305.7	27694
835	-49.25 -3.57 %	24-01-2022 00:00:00 Monday	1380 1330.75	1380	1325.35	35340
836	15.95 1.17 %	21-01-2022 00:00:00 Friday	1367.5 1383.45	1397.5	1357.35	18520
837	-9.25 -0.66 %	20-01-2022 00:00:00 Thursday	1395 1385.75	1395	1319	79576
838	-40.5 -2.76 %	19-01-2022 00:00:00 Wednesday	1466 1425.5	1466	1412.85	15600
839	-3.05 -0.21 %	18-01-2022 00:00:00 Tuesday	1447 1443.95	1464.5	1413.7	27100
840	16.1 1.14 %	17-01-2022 00:00:00 Monday	1416 1432.1	1464.35	1416	9928
841	4.3 0.3 %	14-01-2022 00:00:00 Friday	1411 1415.3	1427	1401.5	12893
842	-15.85 -1.11 %	13-01-2022 00:00:00 Thursday	1426 1410.15	1445.05	1408	9615
843	-11.6 -0.81 %	12-01-2022 00:00:00 Wednesday	1438 1426.4	1438	1414.3	9296
844	-17.8 -1.23 %	11-01-2022 00:00:00 Tuesday	1443.8 1426	1448.15	1418.65	6303
845	-27.4 -1.86 %	10-01-2022 00:00:00 Monday	1471.2 1443.8	1471.2	1435.25	5913
846	1.6 0.11 %	07-01-2022 00:00:00 Friday	1443.8 1445.4	1464	1440	46689
847	8.05 0.56 %	06-01-2022 00:00:00 Thursday	1440.15 1448.2	1458.4	1432.85	7203
848	24.75 1.74 %	05-01-2022 00:00:00 Wednesday	1423.7 1448.45	1456	1423.7	15699
849	4.95 0.35 %	04-01-2022 00:00:00 Tuesday	1418.75 1423.7	1440.4	1416.05	15636
850	3.95 0.28 %	03-01-2022 00:00:00 Monday	1405.9 1409.85	1430.85	1400	7919
851	36.7 2.69 %	31-12-2021 00:00:00 Friday	1364.25 1400.95	1406	1364.25	14153
852	4.15 0.3 %	30-12-2021 00:00:00 Thursday	1370 1374.15	1380.35	1358.8	12624
853	-21.25 -1.51 %	29-12-2021 00:00:00 Wednesday	1404 1382.75	1407	1375.7	18029
854	42.85 3.19 %	28-12-2021 00:00:00 Tuesday	1345 1387.85	1400	1345	17112
855	17.45 1.31 %	27-12-2021 00:00:00 Monday	1330 1347.45	1353.05	1327.75	10938
856	-14.85 -1.1 %	24-12-2021 00:00:00 Friday	1355.8 1340.95	1358.25	1335.7	7737
857	2.85 0.21 %	23-12-2021 00:00:00 Thursday	1350 1352.85	1365.35	1344.1	12035
858	-9.2 -0.68 %	22-12-2021 00:00:00 Wednesday	1355 1345.8	1378.9	1343.7	5866
859	5.7 0.42 %	21-12-2021 00:00:00 Tuesday	1361 1366.7	1386.85	1351.65	14869
860	-7.35 -0.54 %	20-12-2021 00:00:00 Monday	1359 1351.65	1365	1315.05	14816
861	-56.3 -3.98 %	17-12-2021 00:00:00 Friday	1415 1358.7	1415	1351	23116
862	8.25 0.59 %	16-12-2021 00:00:00 Thursday	1399 1407.25	1419.1	1380.8	20954
863	-43.9 -3.04 %	15-12-2021 00:00:00 Wednesday	1445 1401.1	1445	1394.85	15891
864	13.6 0.96 %	14-12-2021 00:00:00 Tuesday	1420.6 1434.2	1438.25	1408	9771
865	-23 -1.59 %	13-12-2021 00:00:00 Monday	1444.9 1421.9	1445	1418.3	16446
866	-7.1 -0.49 %	10-12-2021 00:00:00 Friday	1446.95 1439.85	1446.95	1432.7	10912
867	-12.1 -0.83 %	09-12-2021 00:00:00 Thursday	1449.95 1437.85	1450.1	1428.15	13144
868	9.35 0.65 %	08-12-2021 00:00:00 Wednesday	1437.05 1446.4	1450.25	1420	18324
869	-8.05 -0.56 %	07-12-2021 00:00:00 Tuesday	1425 1416.95	1437.2	1405.2	9184
870	-32.05 -2.21 %	06-12-2021 00:00:00 Monday	1449.8 1417.75	1462	1412	10176
871	-22.4 -1.52 %	03-12-2021 00:00:00 Friday	1471.5 1449.1	1485.95	1434.8	21473
872	14.2 0.98 %	02-12-2021 00:00:00 Thursday	1450.1 1464.3	1472.5	1440.3	5033
873	3.2 0.22 %	01-12-2021 00:00:00 Wednesday	1437 1440.2	1448	1434.75	15548
874	-6.2 -0.43 %	30-11-2021 00:00:00 Tuesday	1442.75 1436.55	1451.3	1399.15	47296
875	-18.2 -1.25 %	29-11-2021 00:00:00 Monday	1453.7 1435.5	1457.85	1418.85	10538
876	-52.95 -3.51 %	26-11-2021 00:00:00 Friday	1506.5 1453.55	1506.5	1448.15	29331
877	-11.9 -0.79 %	25-11-2021 00:00:00 Thursday	1505.45 1493.55	1508	1471	140706
878	27.1 1.85 %	24-11-2021 00:00:00 Wednesday	1461.6 1488.7	1521.6	1461.6	36670
879	-2.5 -0.17 %	23-11-2021 00:00:00 Tuesday	1461 1458.5	1472.05	1419.5	17819
880	-37.35 -2.49 %	22-11-2021 00:00:00 Monday	1501.4 1464.05	1519.85	1457.6	16090
881	-15.55 -1.02 %	18-11-2021 00:00:00 Thursday	1527.55 1512	1534.2	1491.6	8854
882	17.55 1.16 %	17-11-2021 00:00:00 Wednesday	1510 1527.55	1531.05	1510	4937
883	-27.95 -1.81 %	16-11-2021 00:00:00 Tuesday	1546.9 1518.95	1547	1514.35	9501
884	14.4 0.94 %	15-11-2021 00:00:00 Monday	1525 1539.4	1541.1	1503.45	9173
885	-3.7 -0.24 %	12-11-2021 00:00:00 Friday	1513.7 1510	1524.05	1502.9	2714
886	-21.2 -1.39 %	11-11-2021 00:00:00 Thursday	1528 1506.8	1528	1502	5119
887	22.05 1.47 %	10-11-2021 00:00:00 Wednesday	1505 1527.05	1544.9	1499.9	29801
888	-12.4 -0.81 %	09-11-2021 00:00:00 Tuesday	1521.6 1509.2	1521.6	1504.95	4851
889	-22 -1.44 %	08-11-2021 00:00:00 Monday	1531 1509	1536.5	1506.05	12265
890	-11.85 -0.77 %	04-11-2021 00:00:00 Thursday	1539.7 1527.85	1539.9	1524.8	3066
891	2.1 0.14 %	03-11-2021 00:00:00 Wednesday	1525.4 1527.5	1531	1508.9	14240
892	-16.6 -1.09 %	02-11-2021 00:00:00 Tuesday	1525 1508.4	1534.45	1503.35	5963
893	36.85 2.49 %	01-11-2021 00:00:00 Monday	1480 1516.85	1521.85	1478.9	5557
894	0.65 0.04 %	29-10-2021 00:00:00 Friday	1480 1480.65	1496.05	1434.8	8989
895	-28.75 -1.92 %	28-10-2021 00:00:00 Thursday	1500 1471.25	1521.15	1463.55	12153
896	-2.6 -0.17 %	27-10-2021 00:00:00 Wednesday	1505.7 1503.1	1525.2	1495.05	9393
897	14.15 0.95 %	26-10-2021 00:00:00 Tuesday	1490.15 1504.3	1517.4	1490.15	16410
898	-12.75 -0.84 %	25-10-2021 00:00:00 Monday	1510 1497.25	1510	1476.75	7653
899	-21 -1.38 %	22-10-2021 00:00:00 Friday	1519.8 1498.8	1537	1490	22705
900	-1.1 -0.07 %	21-10-2021 00:00:00 Thursday	1507.35 1506.25	1526.65	1486	6827
901	-29.75 -1.94 %	20-10-2021 00:00:00 Wednesday	1534 1504.25	1534.1	1497	277729
902	2.65 0.17 %	19-10-2021 00:00:00 Tuesday	1525.1 1527.75	1544.1	1515.7	17280
903	-24.75 -1.6 %	18-10-2021 00:00:00 Monday	1544.9 1520.15	1544.9	1518	11646
904	-1.5 -0.1 %	14-10-2021 00:00:00 Thursday	1521.45 1519.95	1528.7	1510.05	12562
905	-8.8 -0.58 %	13-10-2021 00:00:00 Wednesday	1530.25 1521.45	1539.6	1514	15575
906	6.1 0.4 %	12-10-2021 00:00:00 Tuesday	1526 1532.1	1545.45	1520.05	7481
907	6.2 0.41 %	11-10-2021 00:00:00 Monday	1530 1536.2	1541	1517.65	213053
908	-19 -1.23 %	08-10-2021 00:00:00 Friday	1548 1529	1548	1521.05	8238
909	-5.1 -0.33 %	07-10-2021 00:00:00 Thursday	1553 1547.9	1564	1536.95	10987
910	-9 -0.58 %	06-10-2021 00:00:00 Wednesday	1562 1553	1562	1544.5	11180
911	5.9 0.38 %	05-10-2021 00:00:00 Tuesday	1542.25 1548.15	1584.5	1540	18256044
912	-8.45 -0.53 %	04-10-2021 00:00:00 Monday	1585.15 1576.7	1606.15	1569	17689
913	-2.9 -0.18 %	01-10-2021 00:00:00 Friday	1587 1584.1	1627.05	1562.05	12645
914	-17.15 -1.07 %	30-09-2021 00:00:00 Thursday	1604 1586.85	1623	1583.25	10153
915	48.45 3.13 %	29-09-2021 00:00:00 Wednesday	1550 1598.45	1603.95	1546	9859
916	-7.8 -0.5 %	28-09-2021 00:00:00 Tuesday	1570 1562.2	1570	1546.1	22075
917	-14 -0.88 %	27-09-2021 00:00:00 Monday	1585 1571	1597.1	1550.7	69027
918	12.2 0.77 %	24-09-2021 00:00:00 Friday	1576 1588.2	1604.1	1576	41910
919	-61.65 -3.76 %	23-09-2021 00:00:00 Thursday	1639.9 1578.25	1639.9	1571	243350
920	-12.3 -0.75 %	22-09-2021 00:00:00 Wednesday	1640 1627.7	1674	1618.1	41772
921	15.65 0.96 %	21-09-2021 00:00:00 Tuesday	1623 1638.65	1640	1605.5	10145
922	24.75 1.54 %	20-09-2021 00:00:00 Monday	1602 1626.75	1662.25	1584	44965
923	-11.1 -0.69 %	17-09-2021 00:00:00 Friday	1614 1602.9	1619.35	1600	13327
924	0.55 0.03 %	16-09-2021 00:00:00 Thursday	1616 1616.55	1628.7	1606.1	23585
925	-4.9 -0.3 %	15-09-2021 00:00:00 Wednesday	1617 1612.1	1628	1595	37254
926	-12.55 -0.77 %	14-09-2021 00:00:00 Tuesday	1628.5 1615.95	1628.5	1580	144283
927	14.8 0.91 %	13-09-2021 00:00:00 Monday	1622 1636.8	1651	1611	16879
928	3.9 0.24 %	09-09-2021 00:00:00 Thursday	1617 1620.9	1624.4	1604.7	14119
929	30.5 1.93 %	08-09-2021 00:00:00 Wednesday	1581 1611.5	1616	1581	21030
930	14.75 0.94 %	07-09-2021 00:00:00 Tuesday	1575 1589.75	1598	1562	23743
931	-82.1 -4.99 %	06-09-2021 00:00:00 Monday	1644 1561.9	1644.1	1554.6	32192
932	-11.35 -0.69 %	03-09-2021 00:00:00 Friday	1640 1628.65	1644.6	1615.6	9118
933	-15 -0.91 %	02-09-2021 00:00:00 Thursday	1643.5 1628.5	1656.55	1602.2	16801
934	39 2.45 %	01-09-2021 00:00:00 Wednesday	1593.15 1632.15	1652	1593.15	49030
935	9.55 0.6 %	31-08-2021 00:00:00 Tuesday	1585.45 1595	1600	1568.8	30265
936	18.45 1.18 %	30-08-2021 00:00:00 Monday	1567 1585.45	1599.95	1565.6	52565
937	65.1 4.36 %	27-08-2021 00:00:00 Friday	1493.8 1558.9	1568.2	1481.75	129601
938	-1.2 -0.08 %	26-08-2021 00:00:00 Thursday	1473 1471.8	1486.2	1449.35	14307
939	-5.6 -0.38 %	25-08-2021 00:00:00 Wednesday	1470 1464.4	1481.05	1460.35	14106
940	-34.25 -2.28 %	24-08-2021 00:00:00 Tuesday	1499.95 1465.7	1500	1451.9	11297
941	13.85 0.94 %	23-08-2021 00:00:00 Monday	1471 1484.85	1489	1460.55	1052428
942	-23.7 -1.59 %	20-08-2021 00:00:00 Friday	1494.7 1471	1494.7	1462.4	13504
943	37.85 2.62 %	18-08-2021 00:00:00 Wednesday	1446 1483.85	1489.5	1446	32451
944	-13.25 -0.9 %	17-08-2021 00:00:00 Tuesday	1464.5 1451.25	1464.5	1435.65	8166
945	-20.35 -1.39 %	16-08-2021 00:00:00 Monday	1460 1439.65	1462.55	1428.4	11966
946	-20.45 -1.39 %	13-08-2021 00:00:00 Friday	1467 1446.55	1469.75	1439.9	28262
947	4.15 0.29 %	12-08-2021 00:00:00 Thursday	1445.9 1450.05	1459.3	1428.45	12203
948	-2.7 -0.19 %	11-08-2021 00:00:00 Wednesday	1443.75 1441.05	1447.35	1409.2	11410
949	-8.95 -0.62 %	10-08-2021 00:00:00 Tuesday	1444.55 1435.6	1455.1	1421	9003
950	-11.85 -0.82 %	09-08-2021 00:00:00 Monday	1450.05 1438.2	1458.55	1420.65	15252
951	-0.05 0 %	06-08-2021 00:00:00 Friday	1445.5 1445.45	1456.85	1440.5	7640
952	6.75 0.47 %	05-08-2021 00:00:00 Thursday	1440 1446.75	1460.55	1437.2	10687
953	-15.75 -1.08 %	04-08-2021 00:00:00 Wednesday	1461 1445.25	1472	1442	218901
954	4.8 0.33 %	03-08-2021 00:00:00 Tuesday	1445 1449.8	1463.35	1444.35	21811
955	-28.75 -1.94 %	02-08-2021 00:00:00 Monday	1484.7 1455.95	1487.95	1445.9	16695
956	0.6 0.04 %	30-07-2021 00:00:00 Friday	1475 1475.6	1520.05	1472.6	10638
957	-9.6 -0.64 %	29-07-2021 00:00:00 Thursday	1507 1497.4	1507.85	1483.85	5355
958	26.25 1.78 %	28-07-2021 00:00:00 Wednesday	1473 1499.25	1504.5	1468.1	10437
959	4.8 0.33 %	27-07-2021 00:00:00 Tuesday	1468.3 1473.1	1479.35	1458.1	10514
960	-45.2 -3.01 %	26-07-2021 00:00:00 Monday	1501 1455.8	1501	1453.05	134040
961	-32.3 -2.13 %	23-07-2021 00:00:00 Friday	1516.15 1483.85	1516.15	1469	43772
962	66.05 4.47 %	22-07-2021 00:00:00 Thursday	1477.9 1543.95	1551.15	1477.9	24295
963	-11.65 -0.78 %	20-07-2021 00:00:00 Tuesday	1489.55 1477.9	1489.55	1466.75	7581
964	-20.45 -1.35 %	19-07-2021 00:00:00 Monday	1510 1489.55	1533.95	1483.1	115034
965	-26.4 -1.71 %	16-07-2021 00:00:00 Friday	1548 1521.6	1556.4	1519.85	76777
966	12.5 0.81 %	15-07-2021 00:00:00 Thursday	1535 1547.5	1551.25	1535	15064
967	-22.55 -1.45 %	14-07-2021 00:00:00 Wednesday	1553 1530.45	1553	1516.75	21148
968	-51.55 -3.23 %	13-07-2021 00:00:00 Tuesday	1595 1543.45	1595	1540	12003
969	14.2 0.9 %	12-07-2021 00:00:00 Monday	1571.15 1585.35	1597.95	1571.15	100566
970	-1.85 -0.12 %	09-07-2021 00:00:00 Friday	1571.3 1569.45	1576.9	1555.8	6364
971	-26.2 -1.64 %	08-07-2021 00:00:00 Thursday	1595.15 1568.95	1606.1	1566	10930
972	30.55 1.96 %	07-07-2021 00:00:00 Wednesday	1559 1589.55	1596	1556.25	116317
973	-16.5 -1.04 %	06-07-2021 00:00:00 Tuesday	1584.95 1568.45	1587.6	1564.5	5408
974	5.2 0.33 %	05-07-2021 00:00:00 Monday	1559.95 1565.15	1610.65	1558.7	26781
975	-24.85 -1.58 %	02-07-2021 00:00:00 Friday	1577.6 1552.75	1577.6	1550	8432
976	-29 -1.83 %	01-07-2021 00:00:00 Thursday	1588 1559	1593.95	1555	12857
977	-14.8 -0.94 %	30-06-2021 00:00:00 Wednesday	1582.15 1567.35	1597.85	1557	7212
978	-18.8 -1.18 %	29-06-2021 00:00:00 Tuesday	1600 1581.2	1607.45	1571.85	23525
979	53.75 3.47 %	28-06-2021 00:00:00 Monday	1548.1 1601.85	1613.8	1545	70010
980	42.45 2.81 %	25-06-2021 00:00:00 Friday	1510 1552.45	1560	1510	28106
981	-9.7 -0.63 %	24-06-2021 00:00:00 Thursday	1535 1525.3	1545	1520.95	8939
982	14.3 0.94 %	23-06-2021 00:00:00 Wednesday	1520.55 1534.85	1549.5	1517.8	11007
983	-21.95 -1.42 %	22-06-2021 00:00:00 Tuesday	1550 1528.05	1560	1520.8	26741
984	-5.95 -0.39 %	21-06-2021 00:00:00 Monday	1533 1527.05	1563.35	1522	12565
985	33.45 2.23 %	18-06-2021 00:00:00 Friday	1500 1533.45	1563.45	1485.1	24696
986	-18.8 -1.23 %	17-06-2021 00:00:00 Thursday	1526.95 1508.15	1530	1491.05	15930
987	9.3 0.62 %	16-06-2021 00:00:00 Wednesday	1506.45 1515.75	1584	1499	143828
988	-16.05 -1.06 %	15-06-2021 00:00:00 Tuesday	1519.3 1503.25	1520	1499.2	8081
989	-16.25 -1.07 %	14-06-2021 00:00:00 Monday	1520 1503.75	1529.75	1494.95	12309
990	5.9 0.39 %	11-06-2021 00:00:00 Friday	1508.7 1514.6	1522.3	1496.3	7692
991	25.25 1.71 %	10-06-2021 00:00:00 Thursday	1476 1501.25	1504.5	1466.8	29217
992	7.95 0.54 %	09-06-2021 00:00:00 Wednesday	1466 1473.95	1490	1463.15	28331
993	17 1.17 %	08-06-2021 00:00:00 Tuesday	1450 1467	1469.8	1438.85	47912
994	-11.25 -0.77 %	07-06-2021 00:00:00 Monday	1457.2 1445.95	1457.2	1435.25	24750
995	-33.8 -2.28 %	04-06-2021 00:00:00 Friday	1482 1448.2	1482	1444.05	75446
996	-24.55 -1.64 %	03-06-2021 00:00:00 Thursday	1499.5 1474.95	1523.25	1469.7	27252
997	-13.75 -0.93 %	02-06-2021 00:00:00 Wednesday	1479.9 1466.15	1479.9	1456.85	7134
998	-4.2 -0.29 %	01-06-2021 00:00:00 Tuesday	1470.15 1465.95	1495.95	1463.6	9183
999	-9.15 -0.62 %	31-05-2021 00:00:00 Monday	1480.9 1471.75	1496.35	1454.95	48697
1000	39.15 2.71 %	28-05-2021 00:00:00 Friday	1447 1486.15	1566.9	1447	129588
1001	-24.1 -1.64 %	27-05-2021 00:00:00 Thursday	1470.55 1446.45	1486.45	1430.4	47393
1002	-5.1 -0.34 %	26-05-2021 00:00:00 Wednesday	1482.1 1477	1499	1466	9396
1003	-0.4 -0.03 %	25-05-2021 00:00:00 Tuesday	1480 1479.6	1511.85	1463.75	22756
1004	-55.1 -3.56 %	24-05-2021 00:00:00 Monday	1549 1493.9	1553.25	1490	12601
1005	-17.9 -1.16 %	21-05-2021 00:00:00 Friday	1545 1527.1	1552.45	1506.75	34642
1006	21.65 1.44 %	20-05-2021 00:00:00 Thursday	1505.75 1527.4	1547.65	1503.7	47304
1007	7.25 0.48 %	19-05-2021 00:00:00 Wednesday	1498.5 1505.75	1511	1478.15	44666
1008	13.85 0.94 %	18-05-2021 00:00:00 Tuesday	1474.15 1488	1508.7	1473.35	10153
1009	12.5 0.85 %	17-05-2021 00:00:00 Monday	1462.95 1475.45	1497.65	1441.25	11555
1010	-1.3 -0.09 %	14-05-2021 00:00:00 Friday	1475 1473.7	1518.6	1461.35	35724
1011	36.95 2.56 %	12-05-2021 00:00:00 Wednesday	1444 1480.95	1494.3	1441	160042
1012	-0.8 -0.05 %	11-05-2021 00:00:00 Tuesday	1484.75 1483.95	1512.45	1470.1	12474
1013	46.5 3.21 %	10-05-2021 00:00:00 Monday	1450.4 1496.9	1499.2	1450.4	26549
1014	-10.45 -0.71 %	07-05-2021 00:00:00 Friday	1461.65 1451.2	1465.6	1442.1	32793
1015	-1.95 -0.13 %	06-05-2021 00:00:00 Thursday	1455 1453.05	1482.35	1450	16605
1016	2.45 0.17 %	05-05-2021 00:00:00 Wednesday	1450 1452.45	1472	1441.4	14759
1017	16.35 1.15 %	04-05-2021 00:00:00 Tuesday	1427.15 1443.5	1471	1423.5	7803
1018	5.55 0.39 %	03-05-2021 00:00:00 Monday	1429 1434.55	1443.2	1390.2	8864
1019	-1.05 -0.07 %	30-04-2021 00:00:00 Friday	1415 1413.95	1422.5	1400.45	4497
1020	-7.75 -0.54 %	29-04-2021 00:00:00 Thursday	1425 1417.25	1446.85	1413.05	41304
1021	-18.2 -1.26 %	28-04-2021 00:00:00 Wednesday	1444 1425.8	1450	1422.3	7332
1022	-35 -2.38 %	27-04-2021 00:00:00 Tuesday	1473.4 1438.4	1473.4	1420.95	53406
1023	27.4 1.92 %	26-04-2021 00:00:00 Monday	1424 1451.4	1461.45	1392.1	35368
1024	1.2 0.09 %	23-04-2021 00:00:00 Friday	1379.45 1380.65	1403.95	1376.2	8040
1025	6.1 0.44 %	22-04-2021 00:00:00 Thursday	1373.1 1379.2	1399.4	1373.1	71505
1026	26.5 1.93 %	20-04-2021 00:00:00 Tuesday	1372.15 1398.65	1417.95	1366.5	43341
1027	-57.85 -4.07 %	19-04-2021 00:00:00 Monday	1420 1362.15	1420	1335	26651
1028	26.95 1.94 %	16-04-2021 00:00:00 Friday	1390 1416.95	1426.95	1385	18587
1029	24.1 1.77 %	15-04-2021 00:00:00 Thursday	1363.95 1388.05	1396.6	1333.55	16490
1030	-16.55 -1.2 %	13-04-2021 00:00:00 Tuesday	1381.75 1365.2	1387.7	1346.3	19954
1031	-73.05 -5.13 %	12-04-2021 00:00:00 Monday	1424 1350.95	1424	1330.5	39783
1032	-12.35 -0.86 %	09-04-2021 00:00:00 Friday	1433.75 1421.4	1441.9	1406.9	15464
1033	-35.8 -2.44 %	08-04-2021 00:00:00 Thursday	1465 1429.2	1465	1427	100749
1034	16.3 1.14 %	07-04-2021 00:00:00 Wednesday	1432.25 1448.55	1455	1423.05	37547
1035	-0.05 0 %	06-04-2021 00:00:00 Tuesday	1426.55 1426.5	1439	1415.45	9432
1036	-37.35 -2.58 %	05-04-2021 00:00:00 Monday	1447.5 1410.15	1447.5	1400.55	10744
1037	0.55 0.04 %	01-04-2021 00:00:00 Thursday	1435.1 1435.65	1446	1407.6	9707
1038	9.75 0.68 %	31-03-2021 00:00:00 Wednesday	1426.05 1435.8	1447	1419.6	32056
1039	31.85 2.27 %	30-03-2021 00:00:00 Tuesday	1400.6 1432.45	1439	1400.6	45124
1040	-8.6 -0.61 %	26-03-2021 00:00:00 Friday	1409.2 1400.6	1416.25	1392.05	34968
1041	-14.5 -1.03 %	25-03-2021 00:00:00 Thursday	1402.2 1387.7	1411.25	1377.9	10232
1042	-30.35 -2.12 %	24-03-2021 00:00:00 Wednesday	1432.7 1402.35	1440	1400.15	41266
1043	-5.3 -0.37 %	23-03-2021 00:00:00 Tuesday	1443 1437.7	1458.95	1425.35	8203
1044	-9.3 -0.64 %	22-03-2021 00:00:00 Monday	1442.35 1433.05	1459.4	1430	5129
1045	-1.55 -0.11 %	19-03-2021 00:00:00 Friday	1438 1436.45	1441.15	1402	20015
1046	-59.4 -3.97 %	18-03-2021 00:00:00 Thursday	1497.95 1438.55	1497.95	1435.55	26750
1047	-15.55 -1.04 %	17-03-2021 00:00:00 Wednesday	1490 1474.45	1505	1453.1	11456
1048	25.25 1.72 %	16-03-2021 00:00:00 Tuesday	1468.45 1493.7	1515.8	1468.45	50859
1049	-30.15 -2.02 %	15-03-2021 00:00:00 Monday	1494.7 1464.55	1494.7	1460	11898
1050	-3.65 -0.25 %	12-03-2021 00:00:00 Friday	1475 1471.35	1510	1460.55	23121
1051	-7 -0.47 %	10-03-2021 00:00:00 Wednesday	1478.35 1471.35	1480.9	1451.6	4294
1052	-12.25 -0.83 %	09-03-2021 00:00:00 Tuesday	1479 1466.75	1490.25	1438.55	7633
1053	-9.05 -0.61 %	08-03-2021 00:00:00 Monday	1490 1480.95	1533.45	1475	45678
1054	1.55 0.1 %	05-03-2021 00:00:00 Friday	1494.9 1496.45	1501.7	1453.55	16870
1055	-14.05 -0.95 %	04-03-2021 00:00:00 Thursday	1484 1469.95	1499.25	1460.65	14522
1056	51.3 3.55 %	03-03-2021 00:00:00 Wednesday	1446.55 1497.85	1508	1432	28759
1057	-17.3 -1.19 %	02-03-2021 00:00:00 Tuesday	1449.95 1432.65	1464.6	1424.2	7493
1058	-3.25 -0.23 %	01-03-2021 00:00:00 Monday	1429.95 1426.7	1455.3	1407	9142
1059	-45.8 -3.13 %	26-02-2021 00:00:00 Friday	1465.3 1419.5	1479.4	1382	49169
1060	-9.4 -0.63 %	25-02-2021 00:00:00 Thursday	1492 1482.6	1516	1473.1	85171
1061	-30.35 -2.01 %	24-02-2021 00:00:00 Wednesday	1511 1480.65	1511	1455.25	31941
1062	29.3 1.99 %	23-02-2021 00:00:00 Tuesday	1470 1499.3	1513.65	1470	7224
1063	-26 -1.74 %	22-02-2021 00:00:00 Monday	1491.15 1465.15	1496.55	1452.6	30637
1064	-1.1 -0.07 %	19-02-2021 00:00:00 Friday	1496 1494.9	1519.45	1488.1	3569
1065	1.65 0.11 %	18-02-2021 00:00:00 Thursday	1495.9 1497.55	1515.2	1490.75	12928
1066	15.4 1.04 %	17-02-2021 00:00:00 Wednesday	1482.05 1497.45	1541	1482.05	33295
1067	0.5 0.03 %	16-02-2021 00:00:00 Tuesday	1505 1505.5	1518	1488.65	32830
1068	9.95 0.67 %	15-02-2021 00:00:00 Monday	1487.15 1497.1	1506.5	1477.85	17624
1069	-11.5 -0.76 %	12-02-2021 00:00:00 Friday	1508 1496.5	1509.05	1488.45	7925
1070	-3.1 -0.21 %	11-02-2021 00:00:00 Thursday	1499.9 1496.8	1510.7	1489	11029
1071	-26.3 -1.72 %	10-02-2021 00:00:00 Wednesday	1526.2 1499.9	1528	1472.3	74312
1072	44 2.99 %	09-02-2021 00:00:00 Tuesday	1473 1517	1530.7	1456	17577
1073	10.9 0.75 %	08-02-2021 00:00:00 Monday	1462 1472.9	1483.15	1462	36404
1074	-9.1 -0.62 %	05-02-2021 00:00:00 Friday	1475 1465.9	1486.6	1451	24125
1075	27.7 1.92 %	04-02-2021 00:00:00 Thursday	1439.15 1466.85	1480	1410	30108
1076	49.15 3.54 %	03-02-2021 00:00:00 Wednesday	1388.95 1438.1	1462	1388.95	38519
1077	-11.4 -0.81 %	02-02-2021 00:00:00 Tuesday	1400 1388.6	1418.8	1372	31173
1078	28.35 2.12 %	01-02-2021 00:00:00 Monday	1340 1368.35	1382.15	1295	62589
1079	-72.3 -5.2 %	29-01-2021 00:00:00 Friday	1390 1317.7	1391.95	1300.25	36555
1080	-11.3 -0.82 %	28-01-2021 00:00:00 Thursday	1383 1371.7	1391.65	1363.7	21728
1081	-67 -4.64 %	27-01-2021 00:00:00 Wednesday	1444 1377	1444	1368.3	22648
1082	-13.25 -0.91 %	25-01-2021 00:00:00 Monday	1450 1436.75	1452.55	1393.9	40786
1083	-49.7 -3.35 %	22-01-2021 00:00:00 Friday	1484.9 1435.2	1484.9	1420	24031
1084	-27.4 -1.84 %	21-01-2021 00:00:00 Thursday	1491 1463.6	1518.2	1456	44923
1085	-3.75 -0.25 %	20-01-2021 00:00:00 Wednesday	1498.8 1495.05	1505	1452.8	83399
1086	-29.8 -1.94 %	19-01-2021 00:00:00 Tuesday	1539.25 1509.45	1559	1505	22362
1087	-27.05 -1.74 %	18-01-2021 00:00:00 Monday	1551.9 1524.85	1551.9	1512	34505
1088	-11.75 -0.75 %	15-01-2021 00:00:00 Friday	1561.4 1549.65	1576.1	1529.1	9074
1089	2.1 0.14 %	14-01-2021 00:00:00 Thursday	1552 1554.1	1563.95	1537.3	4177
1090	-19.6 -1.25 %	13-01-2021 00:00:00 Wednesday	1566 1546.4	1584	1532.5	22782
1091	-41.65 -2.59 %	12-01-2021 00:00:00 Tuesday	1607.6 1565.95	1616.1	1557.9	14836
1092	-3.8 -0.24 %	11-01-2021 00:00:00 Monday	1613.6 1609.8	1620	1587	28650
1093	10.5 0.66 %	08-01-2021 00:00:00 Friday	1594 1604.5	1618	1561.6	29521
1094	-37.4 -2.32 %	07-01-2021 00:00:00 Thursday	1610 1572.6	1623.65	1562.8	12150
1095	22.55 1.42 %	06-01-2021 00:00:00 Wednesday	1585 1607.55	1625	1578.55	14469
1096	41.3 2.68 %	05-01-2021 00:00:00 Tuesday	1540.15 1581.45	1591.15	1534.2	29030
1097	22.8 1.49 %	04-01-2021 00:00:00 Monday	1527.2 1550	1554.35	1524.8	23282
1098	-2.25 -0.15 %	01-01-2021 00:00:00 Friday	1520.4 1518.15	1522.6	1506.6	3225
1099	16.8 1.12 %	31-12-2020 00:00:00 Thursday	1503.95 1520.75	1529.15	1492	27423
1100	-6.65 -0.44 %	30-12-2020 00:00:00 Wednesday	1517 1510.35	1539.75	1495.45	52709
1101	0.75 0.05 %	29-12-2020 00:00:00 Tuesday	1509.8 1510.55	1516.85	1485	24712
1102	-0.15 -0.01 %	28-12-2020 00:00:00 Monday	1498.95 1498.8	1515.4	1492	45044
1103	27.65 1.9 %	24-12-2020 00:00:00 Thursday	1456.6 1484.25	1494.55	1456.55	12792
1104	-2.4 -0.16 %	23-12-2020 00:00:00 Wednesday	1460 1457.6	1478.4	1444.2	24754
1105	28.8 2.01 %	22-12-2020 00:00:00 Tuesday	1430 1458.8	1468.5	1410.5	7527
1106	-17.55 -1.21 %	21-12-2020 00:00:00 Monday	1450 1432.45	1477	1402.4	27489
1107	3.75 0.26 %	18-12-2020 00:00:00 Friday	1460 1463.75	1486.6	1448.05	12474
1108	-8.4 -0.57 %	17-12-2020 00:00:00 Thursday	1485 1476.6	1489.45	1464	9879
1109	14.75 1.01 %	16-12-2020 00:00:00 Wednesday	1464.8 1479.55	1489	1459.7	67580
1110	-37.5 -2.51 %	15-12-2020 00:00:00 Tuesday	1492.9 1455.4	1505.95	1450.75	29501
1111	24.35 1.66 %	14-12-2020 00:00:00 Monday	1465.5 1489.85	1493.7	1461.1	46783
1112	15.75 1.09 %	11-12-2020 00:00:00 Friday	1448.05 1463.8	1475	1438.5	10815
1113	4.4 0.3 %	10-12-2020 00:00:00 Thursday	1445 1449.4	1459.35	1425.4	20949
1114	-18.05 -1.23 %	09-12-2020 00:00:00 Wednesday	1472 1453.95	1510	1445	45286
1115	4.25 0.29 %	08-12-2020 00:00:00 Tuesday	1460 1464.25	1475	1445.85	6661
1116	-13.3 -0.91 %	07-12-2020 00:00:00 Monday	1455 1441.7	1455	1433.7	10789
1117	-32.25 -2.18 %	04-12-2020 00:00:00 Friday	1482.25 1450	1495.15	1436.8	14336
1118	-39.05 -2.57 %	03-12-2020 00:00:00 Thursday	1520 1480.95	1526.3	1476.15	12137
1119	40.5 2.74 %	02-12-2020 00:00:00 Wednesday	1480.1 1520.6	1529.45	1478.75	88780
1120	-3.8 -0.26 %	01-12-2020 00:00:00 Tuesday	1475 1471.2	1500	1459.5	36975
1121	-9.35 -0.64 %	27-11-2020 00:00:00 Friday	1465.1 1455.75	1474.95	1422.25	54537
1122	74.35 5.37 %	26-11-2020 00:00:00 Thursday	1384.8 1459.15	1467.85	1384.8	105442
1123	9.35 0.68 %	25-11-2020 00:00:00 Wednesday	1371.6 1380.95	1397	1371.6	38280
1124	21.55 1.6 %	24-11-2020 00:00:00 Tuesday	1350 1371.55	1381	1350	18473
1125	-4.95 -0.36 %	23-11-2020 00:00:00 Monday	1357.8 1352.85	1380.1	1343.85	128638
1126	46.15 3.53 %	20-11-2020 00:00:00 Friday	1307.8 1353.95	1382	1307.8	26990
1127	-15.9 -1.21 %	19-11-2020 00:00:00 Thursday	1310 1294.1	1348.3	1286.35	41849
1128	-14.65 -1.11 %	18-11-2020 00:00:00 Wednesday	1324.4 1309.75	1324.4	1278.3	11810
1129	23.85 1.83 %	17-11-2020 00:00:00 Tuesday	1299.95 1323.8	1338	1293.05	23400
1130	-15.5 -1.18 %	14-11-2020 00:00:00 Saturday	1311 1295.5	1311	1289	4410
1131	43 3.43 %	13-11-2020 00:00:00 Friday	1255.4 1298.4	1304	1255.3	36038
1132	4.1 0.33 %	12-11-2020 00:00:00 Thursday	1256 1260.1	1269.95	1247.4	6642
1133	-2.95 -0.23 %	11-11-2020 00:00:00 Wednesday	1268.4 1265.45	1278.2	1242	2272363
1134	-17.6 -1.37 %	10-11-2020 00:00:00 Tuesday	1286 1268.4	1290.75	1263.75	19473
1135	1.25 0.1 %	09-11-2020 00:00:00 Monday	1270 1271.25	1288.8	1256	14155
1136	6.75 0.54 %	06-11-2020 00:00:00 Friday	1253.2 1259.95	1272.7	1243.65	8198
1137	25.25 2.07 %	05-11-2020 00:00:00 Thursday	1218 1243.25	1264.85	1218	17528
1138	8.55 0.7 %	04-11-2020 00:00:00 Wednesday	1224.85 1233.4	1237.9	1220.5	5178
1139	-19.85 -1.59 %	03-11-2020 00:00:00 Tuesday	1246.8 1226.95	1257.3	1224.6	8266
1140	-15.1 -1.22 %	02-11-2020 00:00:00 Monday	1240 1224.9	1247.45	1220	6355
1141	-8.1 -0.65 %	30-10-2020 00:00:00 Friday	1244 1235.9	1244	1218.8	7693
1142	31.35 2.59 %	29-10-2020 00:00:00 Thursday	1212 1243.35	1251.4	1212	8100
1143	-19.2 -1.53 %	28-10-2020 00:00:00 Wednesday	1251 1231.8	1251	1229	16715
1144	-20.9 -1.65 %	27-10-2020 00:00:00 Tuesday	1270 1249.1	1271.85	1242.55	9549
1145	-10 -0.79 %	26-10-2020 00:00:00 Monday	1265 1255	1293.1	1237.5	9264
1146	-7.5 -0.59 %	23-10-2020 00:00:00 Friday	1265 1257.5	1265	1241.3	7380
1147	16.45 1.33 %	22-10-2020 00:00:00 Thursday	1240 1256.45	1273.55	1218	7702
1148	-4.9 -0.39 %	21-10-2020 00:00:00 Wednesday	1245 1240.1	1256	1237.3	5924
1149	11.6 0.94 %	20-10-2020 00:00:00 Tuesday	1235.05 1246.65	1260.45	1233	6234
1150	21.15 1.71 %	19-10-2020 00:00:00 Monday	1233.25 1254.4	1260.9	1233.25	14901
1151	-10.75 -0.86 %	16-10-2020 00:00:00 Friday	1250.05 1239.3	1252.15	1228.55	2304
1152	2.05 0.16 %	15-10-2020 00:00:00 Thursday	1248 1250.05	1255	1231.7	3512
1153	37.65 3.11 %	14-10-2020 00:00:00 Wednesday	1208.9 1246.55	1249	1205.1	31301
1154	0.5 0.04 %	13-10-2020 00:00:00 Tuesday	1204.95 1205.45	1240	1201	14514
1155	-23.1 -1.88 %	12-10-2020 00:00:00 Monday	1232 1208.9	1260	1205	10680
1156	-21.7 -1.71 %	09-10-2020 00:00:00 Friday	1269 1247.3	1269	1240.25	6081
1157	-25.85 -2.01 %	08-10-2020 00:00:00 Thursday	1283 1257.15	1283	1238	11639
1158	37.45 3.03 %	07-10-2020 00:00:00 Wednesday	1235 1272.45	1280	1235	26261
1159	-42.65 -3.34 %	06-10-2020 00:00:00 Tuesday	1278 1235.35	1278	1230	6341
1160	-45.7 -3.52 %	05-10-2020 00:00:00 Monday	1300 1254.3	1300	1251.05	14977
1161	10.25 0.79 %	01-10-2020 00:00:00 Thursday	1290 1300.25	1308	1285.05	8158
1162	44 3.5 %	30-09-2020 00:00:00 Wednesday	1256.2 1300.2	1314	1247.45	15126
1163	-33 -2.57 %	29-09-2020 00:00:00 Tuesday	1284 1251	1284	1247	3006
1164	-8.4 -0.66 %	28-09-2020 00:00:00 Monday	1276 1267.6	1289.85	1263.4	13370
1165	9.1 0.72 %	25-09-2020 00:00:00 Friday	1261 1270.1	1275.8	1236.55	8671
1166	10.35 0.83 %	24-09-2020 00:00:00 Thursday	1242 1252.35	1260	1225	12703
1167	-14.65 -1.15 %	23-09-2020 00:00:00 Wednesday	1271.75 1257.1	1285	1248.1	7922
1168	-13 -1.02 %	22-09-2020 00:00:00 Tuesday	1270 1257	1270	1249.55	5887
1169	-25.25 -1.94 %	21-09-2020 00:00:00 Monday	1301.05 1275.8	1307.95	1260.55	15914
1170	19.75 1.54 %	18-09-2020 00:00:00 Friday	1280 1299.75	1324.2	1258.3	20918
1171	-38.25 -2.9 %	17-09-2020 00:00:00 Thursday	1320 1281.75	1320	1273.25	5105
1172	-0.4 -0.03 %	16-09-2020 00:00:00 Wednesday	1315 1314.6	1331.8	1305.15	5368
1173	-14 -1.06 %	15-09-2020 00:00:00 Tuesday	1318 1304	1332	1295.4	16577
1174	2.5 0.19 %	14-09-2020 00:00:00 Monday	1303 1305.5	1335.15	1295.1	27733
1175	43.95 3.5 %	11-09-2020 00:00:00 Friday	1255 1298.95	1309	1255	8680
1176	22.85 1.86 %	10-09-2020 00:00:00 Thursday	1230 1252.85	1274.3	1229.65	14306
1177	-26.8 -2.15 %	09-09-2020 00:00:00 Wednesday	1246 1219.2	1252.05	1204.05	42610
1178	-20.55 -1.6 %	08-09-2020 00:00:00 Tuesday	1286 1265.45	1308.85	1251	7634
1179	-7.15 -0.55 %	07-09-2020 00:00:00 Monday	1290.25 1283.1	1295.85	1275.05	3205
1180	32.7 2.6 %	04-09-2020 00:00:00 Friday	1257 1289.7	1295	1252	17648
1181	25.6 2.03 %	03-09-2020 00:00:00 Thursday	1263.2 1288.8	1298.8	1263.2	22181
1182	2.25 0.18 %	02-09-2020 00:00:00 Wednesday	1260 1262.25	1279	1250.5	12301
1183	-4.75 -0.38 %	01-09-2020 00:00:00 Tuesday	1260 1255.25	1285	1246.05	5722
1184	-23.45 -1.83 %	31-08-2020 00:00:00 Monday	1280 1256.55	1312	1251	40588
1185	6.65 0.52 %	28-08-2020 00:00:00 Friday	1277.6 1284.25	1300.35	1277.6	42622
1186	12.6 1 %	27-08-2020 00:00:00 Thursday	1265 1277.6	1279.3	1263.85	7845
1187	-2.15 -0.17 %	26-08-2020 00:00:00 Wednesday	1266 1263.85	1289.1	1260.9	27799
1188	-21.85 -1.7 %	25-08-2020 00:00:00 Tuesday	1287.95 1266.1	1287.95	1262.6	22317
1189	-29.5 -2.26 %	24-08-2020 00:00:00 Monday	1304.8 1275.3	1304.8	1262.25	54248
1190	-22.1 -1.68 %	21-08-2020 00:00:00 Friday	1315 1292.9	1316.55	1286	16622
1191	-12.65 -0.97 %	20-08-2020 00:00:00 Thursday	1310.8 1298.15	1320.3	1295	22725
1192	-39.15 -2.9 %	19-08-2020 00:00:00 Wednesday	1349.95 1310.8	1358.25	1303	160672
1193	46.05 3.57 %	18-08-2020 00:00:00 Tuesday	1291 1337.05	1345	1282	10651
1194	-29.75 -2.25 %	17-08-2020 00:00:00 Monday	1324 1294.25	1325	1287	22321
1195	-54.15 -3.97 %	14-08-2020 00:00:00 Friday	1364.5 1310.35	1375.4	1306	11521
1196	-26.15 -1.88 %	13-08-2020 00:00:00 Thursday	1390 1363.85	1400	1360	7609
1197	28.3 2.1 %	12-08-2020 00:00:00 Wednesday	1348.5 1376.8	1382.65	1348.5	6100
1198	-41.9 -3.01 %	11-08-2020 00:00:00 Tuesday	1390 1348.1	1405	1334.2	14585
1199	22.4 1.65 %	10-08-2020 00:00:00 Monday	1360 1382.4	1424.25	1360	32859
1200	-19.4 -1.41 %	07-08-2020 00:00:00 Friday	1377 1357.6	1377.7	1347	5959
1201	26.2 1.94 %	06-08-2020 00:00:00 Thursday	1348.9 1375.1	1399.45	1348.9	34227
1202	-3.75 -0.28 %	05-08-2020 00:00:00 Wednesday	1352 1348.25	1362.8	1335.55	9850
1203	30.55 2.32 %	04-08-2020 00:00:00 Tuesday	1319.3 1349.85	1373.8	1319	21262
1204	17.45 1.34 %	03-08-2020 00:00:00 Monday	1300 1317.45	1333	1298.55	114992
1205	-19.3 -1.46 %	31-07-2020 00:00:00 Friday	1320 1300.7	1323.75	1296.7	5207
1206	11.3 0.86 %	30-07-2020 00:00:00 Thursday	1310 1321.3	1329	1296.1	10489
1207	-16.1 -1.22 %	29-07-2020 00:00:00 Wednesday	1319 1302.9	1341.25	1295	13818
1208	8.9 0.68 %	28-07-2020 00:00:00 Tuesday	1310.1 1319	1328.2	1301.5	19080
1209	3.95 0.3 %	27-07-2020 00:00:00 Monday	1300 1303.95	1319.3	1287	21411
1210	7.15 0.55 %	24-07-2020 00:00:00 Friday	1290 1297.15	1307.65	1265	8856
1211	-16.8 -1.29 %	23-07-2020 00:00:00 Thursday	1299 1282.2	1312.6	1276.2	10908
1212	-48.4 -3.6 %	22-07-2020 00:00:00 Wednesday	1343 1294.6	1344.8	1290	8127
1213	10.9 0.82 %	21-07-2020 00:00:00 Tuesday	1322.55 1333.45	1345.8	1318.85	26938
1214	29.4 2.28 %	20-07-2020 00:00:00 Monday	1292 1321.4	1327.7	1292	38716
1215	32.8 2.61 %	17-07-2020 00:00:00 Friday	1256 1288.8	1291.95	1252.05	15317
1216	-6.75 -0.54 %	16-07-2020 00:00:00 Thursday	1256.2 1249.45	1264.9	1242	4044
1217	-16.3 -1.29 %	15-07-2020 00:00:00 Wednesday	1267.85 1251.55	1289	1243	18318
1218	-11.15 -0.88 %	14-07-2020 00:00:00 Tuesday	1271.8 1260.65	1277.4	1238.6	7629
1219	12.35 0.98 %	13-07-2020 00:00:00 Monday	1260 1272.35	1287	1251	10683
1220	-7.8 -0.62 %	10-07-2020 00:00:00 Friday	1267 1259.2	1284.8	1251.8	10781
1221	-21.9 -1.69 %	09-07-2020 00:00:00 Thursday	1294.75 1272.85	1310	1266	10335
1222	7.95 0.62 %	08-07-2020 00:00:00 Wednesday	1280 1287.95	1291	1267	20578
1223	-12.45 -0.97 %	07-07-2020 00:00:00 Tuesday	1285 1272.55	1299.7	1267	9250
1224	6.2 0.48 %	06-07-2020 00:00:00 Monday	1280.25 1286.45	1293	1277	23877
1225	-14.7 -1.13 %	03-07-2020 00:00:00 Friday	1297.2 1282.5	1300	1275	17873
1226	16.35 1.29 %	02-07-2020 00:00:00 Thursday	1271.55 1287.9	1294.7	1261.55	11967
1227	13.5 1.08 %	01-07-2020 00:00:00 Wednesday	1252.45 1265.95	1273.95	1248.55	7853
1228	3.35 0.27 %	30-06-2020 00:00:00 Tuesday	1249 1252.35	1289	1222.9	63466
1229	-18.05 -1.44 %	29-06-2020 00:00:00 Monday	1257 1238.95	1269	1233	24462
1230	-23.3 -1.81 %	26-06-2020 00:00:00 Friday	1286.15 1262.85	1287	1253.25	7433
1231	-16.35 -1.27 %	25-06-2020 00:00:00 Thursday	1290 1273.65	1290	1268.25	7836
1232	-1.7 -0.13 %	24-06-2020 00:00:00 Wednesday	1294 1292.3	1310	1277.1	16712
1233	15.85 1.25 %	23-06-2020 00:00:00 Tuesday	1272.9 1288.75	1304.9	1270	37835
1234	-8.75 -0.68 %	22-06-2020 00:00:00 Monday	1280 1271.25	1289	1250.5	358316
1235	1.2 0.09 %	19-06-2020 00:00:00 Friday	1265.25 1266.45	1274.7	1250.1	781869
1236	-42.5 -3.22 %	18-06-2020 00:00:00 Thursday	1319 1276.5	1319	1273.05	36220
1237	-23.9 -1.76 %	17-06-2020 00:00:00 Wednesday	1357 1333.1	1381.05	1326.9	1013100
1238	39.1 2.94 %	16-06-2020 00:00:00 Tuesday	1331 1370.1	1384.4	1323.2	337566
1239	27.45 2.12 %	15-06-2020 00:00:00 Monday	1293.05 1320.5	1329.9	1290	9625
1240	25.6 2 %	12-06-2020 00:00:00 Friday	1280 1305.6	1328	1259.1	24713
1241	-14.7 -1.12 %	11-06-2020 00:00:00 Thursday	1313.1 1298.4	1314.95	1288.05	4921
1242	16 1.23 %	10-06-2020 00:00:00 Wednesday	1302.4 1318.4	1333.2	1272.2	12541
1243	18.75 1.45 %	09-06-2020 00:00:00 Tuesday	1296.1 1314.85	1318	1278	10208
1244	-30.95 -2.34 %	08-06-2020 00:00:00 Monday	1319.9 1288.95	1325.1	1275.45	13782
1245	8.15 0.63 %	05-06-2020 00:00:00 Friday	1291.8 1299.95	1326.75	1273.55	14632
1246	4.75 0.37 %	04-06-2020 00:00:00 Thursday	1272 1276.75	1298	1252	15783
1247	-62.65 -4.69 %	03-06-2020 00:00:00 Wednesday	1334.5 1271.85	1335	1267.05	13556
1248	-30.05 -2.27 %	02-06-2020 00:00:00 Tuesday	1325 1294.95	1325	1259.8	12278
1249	-19.05 -1.44 %	01-06-2020 00:00:00 Monday	1319.9 1300.85	1338.9	1293.2	13869
1250	45.6 3.63 %	29-05-2020 00:00:00 Friday	1255 1300.6	1332.9	1255	28986
1251	9.4 0.76 %	28-05-2020 00:00:00 Thursday	1245 1254.4	1275	1236	11194
1252	-9.3 -0.75 %	27-05-2020 00:00:00 Wednesday	1240.9 1231.6	1244	1221.05	7570
1253	-15.5 -1.24 %	26-05-2020 00:00:00 Tuesday	1250 1234.5	1255	1228.55	6526
1254	-30 -2.37 %	22-05-2020 00:00:00 Friday	1268.05 1238.05	1268.05	1217.7	7489
1255	-25.9 -2.03 %	21-05-2020 00:00:00 Thursday	1274.65 1248.75	1278.85	1230.6	11236
1256	15.5 1.27 %	20-05-2020 00:00:00 Wednesday	1224.15 1239.65	1259.65	1212.4	9392
1257	4.55 0.37 %	19-05-2020 00:00:00 Tuesday	1218.65 1223.2	1232.95	1182	12902
1258	-59.55 -4.84 %	18-05-2020 00:00:00 Monday	1230 1170.45	1237.5	1126.05	17189
1259	-22.75 -1.81 %	15-05-2020 00:00:00 Friday	1258.4 1235.65	1258.4	1217.7	10568
1260	-64.25 -4.92 %	14-05-2020 00:00:00 Thursday	1306.4 1242.15	1306.4	1236.5	32670
1261	-27.5 -2.04 %	13-05-2020 00:00:00 Wednesday	1347.1 1319.6	1372.2	1286.95	19853
1262	36.65 2.83 %	12-05-2020 00:00:00 Tuesday	1296 1332.65	1341.35	1268.15	13413
1263	44.1 3.52 %	11-05-2020 00:00:00 Monday	1252.35 1296.45	1313.55	1250.35	25404
1264	13.55 1.11 %	08-05-2020 00:00:00 Friday	1220 1233.55	1248.95	1211	9147
1265	6.5 0.54 %	07-05-2020 00:00:00 Thursday	1202.95 1209.45	1219	1194.15	3121
1266	-7.6 -0.62 %	06-05-2020 00:00:00 Wednesday	1220 1212.4	1239.15	1174.8	8400
1267	-2.3 -0.19 %	05-05-2020 00:00:00 Tuesday	1215 1212.7	1227.6	1172.1	76259
1268	-62 -4.89 %	04-05-2020 00:00:00 Monday	1267 1205	1267	1188.5	16803
1269	50.3 4.06 %	30-04-2020 00:00:00 Thursday	1238.1 1288.4	1324.95	1208.2	38513
1270	56.35 4.79 %	29-04-2020 00:00:00 Wednesday	1176 1232.35	1235.85	1176	12983
1271	-14.6 -1.21 %	28-04-2020 00:00:00 Tuesday	1206 1191.4	1206	1180	6816
1272	56.95 5.01 %	27-04-2020 00:00:00 Monday	1136 1192.95	1204	1136	18517
1273	-53.25 -4.48 %	24-04-2020 00:00:00 Friday	1188.7 1135.45	1200	1125.45	14737
1274	50.8 4.45 %	23-04-2020 00:00:00 Thursday	1140.35 1191.15	1198.35	1140.35	10058
1275	-21 -1.81 %	22-04-2020 00:00:00 Wednesday	1160 1139	1160	1127	8612
1276	-29.85 -2.51 %	21-04-2020 00:00:00 Tuesday	1190 1160.15	1199.6	1129.55	15106
1277	-21.2 -1.75 %	20-04-2020 00:00:00 Monday	1213 1191.8	1232.05	1176	13711
1278	32.8 2.82 %	17-04-2020 00:00:00 Friday	1163 1195.8	1212	1163	175776
1279	-1.25 -0.11 %	16-04-2020 00:00:00 Thursday	1158.3 1157.05	1222.95	1136.7	21216
1280	-47.85 -3.99 %	15-04-2020 00:00:00 Wednesday	1199 1151.15	1212.85	1140	19883
1281	-23.85 -2.04 %	13-04-2020 00:00:00 Monday	1170 1146.15	1179.7	1106.1	14737
1282	41.35 3.66 %	09-04-2020 00:00:00 Thursday	1130.15 1171.5	1227.5	1130.1	19784
1283	6 0.52 %	08-04-2020 00:00:00 Wednesday	1157.7 1163.7	1177.95	1110	70243
1284	101.7 9.63 %	07-04-2020 00:00:00 Tuesday	1056 1157.7	1193	1056	383464
1285	-71.1 -6.38 %	03-04-2020 00:00:00 Friday	1115 1043.9	1115	1013.65	16533
1286	17.3 1.59 %	01-04-2020 00:00:00 Wednesday	1085.7 1103	1142	1052.75	13422
1287	-17.3 -1.58 %	31-03-2020 00:00:00 Tuesday	1094 1076.7	1104.7	1031	18909
1288	30.35 3.04 %	30-03-2020 00:00:00 Monday	1000 1030.35	1085.7	996.3	13261
1289	-77.1 -7.01 %	27-03-2020 00:00:00 Friday	1100 1022.9	1180	981.75	33660
1290	108.55 11.02 %	26-03-2020 00:00:00 Thursday	985 1093.55	1174.5	985	47393
1291	98.85 11.23 %	25-03-2020 00:00:00 Wednesday	879.9 978.75	994.1	844.4	400987
1292	14.55 1.76 %	24-03-2020 00:00:00 Tuesday	826 840.55	990	818.55	28015
1293	-130.95 -13.64 %	23-03-2020 00:00:00 Monday	960 829.05	960	820	56481
1294	-15.55 -1.52 %	20-03-2020 00:00:00 Friday	1020 1004.45	1057.7	953.7	139345
1295	50.8 5.24 %	19-03-2020 00:00:00 Thursday	970 1020.8	1120	805.6	57164
1296	-82.95 -7.72 %	18-03-2020 00:00:00 Wednesday	1074 991.05	1098.15	962.45	18688
1297	-6.5 -0.6 %	17-03-2020 00:00:00 Tuesday	1082 1075.5	1122.75	1050	13260
1298	12.3 1.15 %	16-03-2020 00:00:00 Monday	1070 1082.3	1195.3	1049.95	32930
1299	69.45 6.56 %	13-03-2020 00:00:00 Friday	1058.8 1128.25	1150	968.2	20130
1300	-39.7 -3.48 %	12-03-2020 00:00:00 Thursday	1139.95 1100.25	1169.2	1065	49185
1301	-20.3 -1.68 %	11-03-2020 00:00:00 Wednesday	1210 1189.7	1225.85	1161.1	10783
1302	-60.15 -4.73 %	09-03-2020 00:00:00 Monday	1270.65 1210.5	1270.65	1190	10026
1303	-6.05 -0.48 %	06-03-2020 00:00:00 Friday	1270 1263.95	1270	1227	5310
1304	43.85 3.57 %	05-03-2020 00:00:00 Thursday	1226.8 1270.65	1278	1203	13631
1305	-8.95 -0.73 %	04-03-2020 00:00:00 Wednesday	1225.45 1216.5	1238	1206.9	5653
1306	13.15 1.1 %	03-03-2020 00:00:00 Tuesday	1200 1213.15	1237.75	1200	6431
1307	-50.3 -4.07 %	02-03-2020 00:00:00 Monday	1237 1186.7	1270.95	1133.55	9766
1308	-17.6 -1.41 %	28-02-2020 00:00:00 Friday	1251.3 1233.7	1273	1195	24494
1309	17.3 1.4 %	27-02-2020 00:00:00 Thursday	1234 1251.3	1275.85	1216	573845
1310	-56.55 -4.38 %	26-02-2020 00:00:00 Wednesday	1289.85 1233.3	1292	1216	9373
1311	-25.65 -1.95 %	25-02-2020 00:00:00 Tuesday	1313 1287.35	1321	1275	5056
1312	-44.85 -3.33 %	24-02-2020 00:00:00 Monday	1347 1302.15	1350	1283.3	22747
1313	-6.9 -0.51 %	20-02-2020 00:00:00 Thursday	1353.2 1346.3	1365	1341	2359
1314	12.4 0.92 %	19-02-2020 00:00:00 Wednesday	1343 1355.4	1364.1	1342.5	19718
1315	-4.3 -0.32 %	18-02-2020 00:00:00 Tuesday	1343 1338.7	1343.95	1327	2745
1316	-17.7 -1.31 %	17-02-2020 00:00:00 Monday	1355 1337.3	1357.15	1331.55	8248
1317	11.05 0.82 %	14-02-2020 00:00:00 Friday	1341.6 1352.65	1355.5	1340	30005
1318	11.55 0.87 %	13-02-2020 00:00:00 Thursday	1335 1346.55	1359.9	1331.1	4325
1319	-15.95 -1.17 %	12-02-2020 00:00:00 Wednesday	1367 1351.05	1367.2	1325.5	28613
1320	-14.75 -1.07 %	11-02-2020 00:00:00 Tuesday	1383 1368.25	1385.35	1357	5675
1321	-5.6 -0.4 %	10-02-2020 00:00:00 Monday	1383 1377.4	1390	1368	9093
1322	-3.45 -0.25 %	07-02-2020 00:00:00 Friday	1384 1380.55	1398.45	1367	36312
1323	33.95 2.53 %	06-02-2020 00:00:00 Thursday	1343 1376.95	1380.55	1341.45	8560
1324	10.75 0.81 %	05-02-2020 00:00:00 Wednesday	1325 1335.75	1348.65	1311.75	4796
1325	10.25 0.79 %	04-02-2020 00:00:00 Tuesday	1300.2 1310.45	1327.6	1288.6	7949
1326	3.05 0.24 %	03-02-2020 00:00:00 Monday	1297.5 1300.55	1339	1275.3	12116
1327	-24.2 -1.83 %	01-02-2020 00:00:00 Saturday	1320 1295.8	1326.8	1239	26164
1328	-11.4 -0.86 %	31-01-2020 00:00:00 Friday	1330 1318.6	1340	1316	3689
1329	-0.2 -0.02 %	30-01-2020 00:00:00 Thursday	1330 1329.8	1339.7	1308.1	6535
1330	-14.25 -1.07 %	29-01-2020 00:00:00 Wednesday	1338 1323.75	1346.55	1321.6	7522
1331	-10.55 -0.78 %	28-01-2020 00:00:00 Tuesday	1349 1338.45	1356.5	1325.5	5247
1332	-10.15 -0.75 %	27-01-2020 00:00:00 Monday	1350.8 1340.65	1363	1331.05	29868
1333	16.4 1.23 %	24-01-2020 00:00:00 Friday	1333 1349.4	1355	1324	10128
1334	2.1 0.16 %	23-01-2020 00:00:00 Thursday	1328.4 1330.5	1351.95	1305.55	15575
1335	-21.45 -1.61 %	22-01-2020 00:00:00 Wednesday	1335 1313.55	1342.75	1309	14713
1336	-29.4 -2.16 %	21-01-2020 00:00:00 Tuesday	1360.55 1331.15	1367.95	1324	17431
1337	-62.3 -4.4 %	20-01-2020 00:00:00 Monday	1417 1354.7	1428.95	1351	33141
1338	-3.7 -0.26 %	17-01-2020 00:00:00 Friday	1415.05 1411.35	1435	1396.3	40980
1339	49.8 3.65 %	16-01-2020 00:00:00 Thursday	1364 1413.8	1424.4	1363.95	31632
1340	-7.9 -0.58 %	15-01-2020 00:00:00 Wednesday	1368 1360.1	1374.95	1348.3	16876
1341	10 0.74 %	14-01-2020 00:00:00 Tuesday	1359 1369	1377.75	1357.6	8459
1342	-25.95 -1.88 %	13-01-2020 00:00:00 Monday	1379.35 1353.4	1382.05	1351.45	10448
1343	-13.95 -1.01 %	10-01-2020 00:00:00 Friday	1388 1374.05	1395.1	1370.05	8368
1344	-18.65 -1.34 %	09-01-2020 00:00:00 Thursday	1396.7 1378.05	1400	1372.35	10854
1345	58.35 4.38 %	08-01-2020 00:00:00 Wednesday	1332.15 1390.5	1396.05	1332.15	30320
1346	-1.15 -0.08 %	07-01-2020 00:00:00 Tuesday	1390 1388.85	1399.55	1379.7	6850
1347	-2.2 -0.16 %	06-01-2020 00:00:00 Monday	1387 1384.8	1390.75	1367	16155
1348	19.65 1.44 %	03-01-2020 00:00:00 Friday	1369 1388.65	1397.55	1364.85	59299
1349	-26 -1.88 %	02-01-2020 00:00:00 Thursday	1386 1360	1390.25	1352.4	14442
1350	-5.35 -0.38 %	01-01-2020 00:00:00 Wednesday	1390 1384.65	1397.75	1380.2	2923
1351	2.4 0.17 %	31-12-2019 00:00:00 Tuesday	1387 1389.4	1409	1380.15	36548
1352	-24.2 -1.71 %	30-12-2019 00:00:00 Monday	1411.25 1387.05	1434.6	1381.8	43896
1353	-11.75 -0.83 %	27-12-2019 00:00:00 Friday	1422.05 1410.3	1423.45	1399	13328
1354	-5.6 -0.39 %	26-12-2019 00:00:00 Thursday	1428.45 1422.85	1439.9	1410	15964
1355	17.7 1.25 %	24-12-2019 00:00:00 Tuesday	1414.4 1432.1	1435.75	1402.05	18290
1356	-6.8 -0.48 %	23-12-2019 00:00:00 Monday	1417 1410.2	1420.7	1396.95	14960
1357	43.25 3.16 %	20-12-2019 00:00:00 Friday	1369 1412.25	1421.35	1365	66157
1358	24.9 1.85 %	19-12-2019 00:00:00 Thursday	1343 1367.9	1378	1336.7	61892
1359	-6.75 -0.5 %	18-12-2019 00:00:00 Wednesday	1348.4 1341.65	1349.2	1335	4177
1360	-5.3 -0.39 %	17-12-2019 00:00:00 Tuesday	1352.65 1347.35	1361.05	1341	27904
1361	-0.1 -0.01 %	16-12-2019 00:00:00 Monday	1349 1348.9	1354.75	1337.5	6176
1362	6 0.45 %	13-12-2019 00:00:00 Friday	1343 1349	1365.4	1343	21340
1363	-5.65 -0.42 %	12-12-2019 00:00:00 Thursday	1343 1337.35	1356.2	1323.1	35671
1364	-9.35 -0.69 %	11-12-2019 00:00:00 Wednesday	1348.65 1339.3	1355.65	1316.85	15062
1365	-23.25 -1.69 %	10-12-2019 00:00:00 Tuesday	1372.85 1349.6	1385	1338.15	40215
1366	15.9 1.17 %	09-12-2019 00:00:00 Monday	1353.8 1369.7	1378.9	1341.75	43608
1367	-11.95 -0.87 %	06-12-2019 00:00:00 Friday	1372.75 1360.8	1378	1353.7	4726
1368	1.85 0.14 %	05-12-2019 00:00:00 Thursday	1365.4 1367.25	1384	1360	4850
1369	-11.45 -0.83 %	04-12-2019 00:00:00 Wednesday	1375.2 1363.75	1378.7	1355.5	11932
1370	11.55 0.84 %	03-12-2019 00:00:00 Tuesday	1375.3 1386.85	1398	1358.75	8659
1371	8.25 0.61 %	02-12-2019 00:00:00 Monday	1359.95 1368.2	1395.5	1347	38063
1372	26.9 2.01 %	29-11-2019 00:00:00 Friday	1340 1366.9	1374.15	1331.3	29209
1373	12.2 0.92 %	28-11-2019 00:00:00 Thursday	1327 1339.2	1351.7	1327	23642
1374	-9.85 -0.73 %	27-11-2019 00:00:00 Wednesday	1347 1337.15	1354.4	1333.9	29274
1375	-14.85 -1.09 %	26-11-2019 00:00:00 Tuesday	1360 1345.15	1377.35	1329	28326
1376	-6.7 -0.49 %	25-11-2019 00:00:00 Monday	1367.75 1361.05	1370.4	1342.6	14174
1377	-17.65 -1.28 %	22-11-2019 00:00:00 Friday	1374.55 1356.9	1382.95	1331.8	33573
1378	20.55 1.52 %	21-11-2019 00:00:00 Thursday	1354 1374.55	1379.75	1335.25	38168
1379	13.4 1 %	20-11-2019 00:00:00 Wednesday	1343 1356.4	1368.45	1335.85	11669
1380	-17.5 -1.29 %	19-11-2019 00:00:00 Tuesday	1358.3 1340.8	1359	1336.35	9046
1381	-33.65 -2.43 %	18-11-2019 00:00:00 Monday	1385 1351.35	1399.45	1345.85	31321
1382	5.15 0.37 %	15-11-2019 00:00:00 Friday	1374 1379.15	1394.4	1370.4	20194
1383	6.55 0.48 %	14-11-2019 00:00:00 Thursday	1368 1374.55	1379.95	1358.35	12087
1384	22.2 1.65 %	13-11-2019 00:00:00 Wednesday	1343 1365.2	1369.5	1343	14969
1385	18.45 1.4 %	11-11-2019 00:00:00 Monday	1320 1338.45	1347.25	1300	14731
1386	-8.05 -0.61 %	08-11-2019 00:00:00 Friday	1327.95 1319.9	1334	1310.85	12771
1387	10.75 0.82 %	07-11-2019 00:00:00 Thursday	1308.7 1319.45	1335	1293.65	19114
1388	-25.05 -1.9 %	06-11-2019 00:00:00 Wednesday	1315 1289.95	1318.7	1283	38369
1389	-25.35 -1.91 %	05-11-2019 00:00:00 Tuesday	1330 1304.65	1345.6	1290	68801
1390	-19.65 -1.46 %	04-11-2019 00:00:00 Monday	1342 1322.35	1342	1308	9826
1391	8.35 0.63 %	01-11-2019 00:00:00 Friday	1334 1342.35	1351.25	1316.4	14192
1392	-24.75 -1.81 %	31-10-2019 00:00:00 Thursday	1367 1342.25	1378	1331	11006
1393	5.2 0.38 %	30-10-2019 00:00:00 Wednesday	1365.2 1370.4	1400	1355.45	63439
1394	-12.25 -0.9 %	29-10-2019 00:00:00 Tuesday	1365.2 1352.95	1365.2	1331.55	21300
1395	23.9 1.78 %	27-10-2019 00:00:00 Sunday	1340 1363.9	1369.4	1340	14041
1396	-15.7 -1.17 %	25-10-2019 00:00:00 Friday	1345 1329.3	1365.35	1311.35	52089
1397	22.15 1.67 %	24-10-2019 00:00:00 Thursday	1323.45 1345.6	1350	1321.65	42383
1398	6.9 0.53 %	23-10-2019 00:00:00 Wednesday	1304.9 1311.8	1337.65	1292.85	68967