BHARTIARTL

From 23-10-2019 00:00:00 to 24-04-2025 00:00:00

Daily Hourly

EMA Crossovers

	Date Time	Open Close	High Low	Return (%)

BackTest Results

	Timestamp	Open / Close	High / Low
-7.36 -1.64 %	06-01-2020 00:00:00	448.77 441.41	449.17 436.84
-8.5 -1.91 %	07-01-2020 00:00:00	445.83 437.33	447.01 435.12
23.13 5.41 %	08-01-2020 00:00:00	427.56 450.69	452.11 427.56
-10.95 -2.37 %	09-01-2020 00:00:00	462.52 451.57	465.52 447.1
-8.49 -1.86 %	10-01-2020 00:00:00	457.46 448.97	457.51 446.02
12.32 2.75 %	13-01-2020 00:00:00	448.09 460.41	461.79 446.22
2.41 0.53 %	14-01-2020 00:00:00	458.59 461	464.09 458.59
-0.25 -0.05 %	15-01-2020 00:00:00	459.58 459.33	463.36 456.63
5.4 1.17 %	16-01-2020 00:00:00	460.12 465.52	468.17 460.12
29.36 6.36 %	17-01-2020 00:00:00	461.64 491	494.54 461.64
7.21 1.46 %	20-01-2020 00:00:00	492.87 500.08	503.47 485.16
2.21 0.44 %	21-01-2020 00:00:00	499.94 502.15	505.73 495.32
-0.64 -0.13 %	22-01-2020 00:00:00	505.73 505.09	514.57 498.02
7.47 1.47 %	23-01-2020 00:00:00	506.71 514.18	516.53 503.37
3.88 0.76 %	24-01-2020 00:00:00	510.74 514.62	517.71 504.94
-7.96 -1.55 %	27-01-2020 00:00:00	513 505.04	514.57 502.34
-23.96 -4.73 %	28-01-2020 00:00:00	506.02 482.06	506.02 477.2
-2.9 -0.6 %	29-01-2020 00:00:00	484.13 481.23	492.42 479.71
-5.35 -1.1 %	30-01-2020 00:00:00	486.09 480.74	486.09 471.46
9.48 1.98 %	31-01-2020 00:00:00	478.28 487.76	490.17 478.04
-0.44 -0.09 %	01-02-2020 00:00:00	488.84 488.4	492.03 474.99
14.48 2.98 %	03-02-2020 00:00:00	486.63 501.11	503.96 486.58
3.59 0.71 %	04-02-2020 00:00:00	506.17 509.76	513.39 494.83
14.14 2.77 %	05-02-2020 00:00:00	509.76 523.9	528.07 506.37
12.91 2.46 %	06-02-2020 00:00:00	524 536.91	542.9 524
-8.44 -1.57 %	07-02-2020 00:00:00	538.33 529.89	538.73 528.56
-1.47 -0.28 %	10-02-2020 00:00:00	530.28 528.81	533.96 526.79
-4.08 -0.77 %	11-02-2020 00:00:00	528.91 524.83	535.04 523.26
4.42 0.84 %	12-02-2020 00:00:00	525.42 529.84	532.34 525.37
-5.11 -0.95 %	13-02-2020 00:00:00	535.19 530.08	535.19 522.42
21.11 3.95 %	14-02-2020 00:00:00	533.82 554.93	557.19 524.88
0.74 0.13 %	17-02-2020 00:00:00	554.09 554.83	558.37 546.68
-15.96 -2.88 %	18-02-2020 00:00:00	553.85 537.89	558.37 527.97
-6.43 -1.19 %	19-02-2020 00:00:00	540 533.57	543.39 529.49
3.44 0.65 %	20-02-2020 00:00:00	532.24 535.68	542.06 528.81
-13.85 -2.59 %	24-02-2020 00:00:00	534.11 520.26	534.11 517.56
4.27 0.82 %	25-02-2020 00:00:00	521.44 525.71	527.87 521.29
1.42 0.27 %	26-02-2020 00:00:00	525.37 526.79	529.79 511.08
-3.14 -0.6 %	27-02-2020 00:00:00	525.37 522.23	526.35 517.37
-3.88 -0.75 %	28-02-2020 00:00:00	518.5 514.62	518.5 504.26
-15.32 -2.92 %	02-03-2020 00:00:00	524.54 509.22	526.3 502.98
-3.63 -0.7 %	03-03-2020 00:00:00	515.45 511.82	523.41 505.24
-7.02 -1.36 %	04-03-2020 00:00:00	514.42 507.4	523.11 498.61
6.09 1.19 %	05-03-2020 00:00:00	511.62 517.71	521.44 507.45
-5.74 -1.11 %	06-03-2020 00:00:00	515.55 509.81	515.55 502.59

Daily Stock Movement

	Change (%)	Time	Open / Close	High	Low	Volume
	-89.65	Min	348.02 353.47	359.22	319.74	1827
	90	Max	1895.25 1889.2	1904.2	1868	175813515
	-0.46	Avergae	852.7 852.23	862.55	842.12	606648.35
1	-36.2 -1.92 %	24-04-2025 00:00:00 Thursday	1881 1844.8	1881	1840	102848
2	26.65 1.44 %	23-04-2025 00:00:00 Wednesday	1855.05 1881.7	1885.45	1836	182220
3	-41.95 -2.21 %	22-04-2025 00:00:00 Tuesday	1893.95 1852	1893.95	1837	1775637
4	-11.65 -0.61 %	21-04-2025 00:00:00 Monday	1895.25 1883.6	1904.2	1868	198640
5	57.6 3.14 %	17-04-2025 00:00:00 Thursday	1831.6 1889.2	1897.95	1825.55	271034
6	19.85 1.1 %	16-04-2025 00:00:00 Wednesday	1803.15 1823	1826.75	1794.2	62579
7	-1.3 -0.07 %	15-04-2025 00:00:00 Tuesday	1800.05 1798.75	1818	1779.45	325154
8	1.15 0.07 %	11-04-2025 00:00:00 Friday	1756.15 1757.3	1767.05	1732.4	198373
9	-4.3 -0.25 %	09-04-2025 00:00:00 Wednesday	1720 1715.7	1727.1	1711.9	16772
10	-5.85 -0.34 %	08-04-2025 00:00:00 Tuesday	1725.85 1720	1742.7	1707.05	164083
11	-17.2 -1.01 %	07-04-2025 00:00:00 Monday	1705.05 1687.85	1774.05	1669.55	131298
12	1.5 0.09 %	04-04-2025 00:00:00 Friday	1741.75 1743.25	1770.25	1740	60602
13	8.8 0.51 %	03-04-2025 00:00:00 Thursday	1736.9 1745.7	1753	1735.65	40778
14	32.8 1.9 %	02-04-2025 00:00:00 Wednesday	1721.95 1754.75	1760	1718.9	26453
15	3.95 0.23 %	01-04-2025 00:00:00 Tuesday	1719.95 1723.9	1765.35	1712.85	115086
16	-4.05 -0.23 %	28-03-2025 00:00:00 Friday	1735 1730.95	1746	1703.05	75931
17	-17.05 -0.98 %	27-03-2025 00:00:00 Thursday	1740.4 1723.35	1746.45	1717.05	59938
18	1 0.06 %	26-03-2025 00:00:00 Wednesday	1736.55 1737.55	1764.6	1726.3	110865
19	7.7 0.45 %	25-03-2025 00:00:00 Tuesday	1726 1733.7	1740	1706.35	128826
20	-22.75 -1.31 %	24-03-2025 00:00:00 Monday	1741.05 1718.3	1741.05	1715.4	124305
21	21 1.23 %	21-03-2025 00:00:00 Friday	1705.3 1726.3	1731.55	1691.7	92394
22	39.7 2.38 %	20-03-2025 00:00:00 Thursday	1665.25 1704.95	1709.6	1645.7	104980
23	1.7 0.1 %	19-03-2025 00:00:00 Wednesday	1634.95 1636.65	1642.05	1627.75	61208
24	-18.85 -1.14 %	18-03-2025 00:00:00 Tuesday	1647 1628.15	1655	1622	110260
25	19.45 1.2 %	17-03-2025 00:00:00 Monday	1619.95 1639.4	1647.6	1619.95	1625718
26	-32.1 -1.93 %	13-03-2025 00:00:00 Thursday	1664.95 1632.85	1664.95	1630.7	35107
27	-62.35 -3.66 %	12-03-2025 00:00:00 Wednesday	1704.95 1642.6	1717.25	1634	442752
28	36.1 2.22 %	11-03-2025 00:00:00 Tuesday	1625.1 1661.2	1676.1	1624.95	84760
29	-27.15 -1.64 %	10-03-2025 00:00:00 Monday	1656.85 1629.7	1656.85	1625.85	85298
30	1.4 0.09 %	07-03-2025 00:00:00 Friday	1630.05 1631.45	1639	1616.2	39110
31	6.9 0.43 %	06-03-2025 00:00:00 Thursday	1619.95 1626.85	1631.85	1590.5	32845
32	40.6 2.58 %	05-03-2025 00:00:00 Wednesday	1576 1616.6	1626.5	1576	80865
33	-16 -1.01 %	04-03-2025 00:00:00 Tuesday	1591.95 1575.95	1591.95	1568.3	41148
34	7.35 0.46 %	03-03-2025 00:00:00 Monday	1587.25 1594.6	1602.45	1573.75	62254
35	-75.45 -4.59 %	28-02-2025 00:00:00 Friday	1645.05 1569.6	1646.4	1561	87871
36	7.95 0.48 %	27-02-2025 00:00:00 Thursday	1641.75 1649.7	1655.5	1639.6	155935
37	40.8 2.55 %	25-02-2025 00:00:00 Tuesday	1600.8 1641.6	1649	1600	194392
38	-24.25 -1.49 %	24-02-2025 00:00:00 Monday	1625.05 1600.8	1637.5	1599	57078
39	-2.05 -0.12 %	21-02-2025 00:00:00 Friday	1640.45 1638.4	1658.3	1629.6	2009995
40	2.6 0.16 %	20-02-2025 00:00:00 Thursday	1642.6 1645.2	1649.85	1627.2	816311
41	-23.1 -1.38 %	19-02-2025 00:00:00 Wednesday	1669 1645.9	1674.7	1638.5	495518
42	-22.1 -1.31 %	18-02-2025 00:00:00 Tuesday	1690.5 1668.4	1695	1656.15	672902
43	-41.4 -2.41 %	17-02-2025 00:00:00 Monday	1716.95 1675.55	1716.95	1665.9	126808
44	-6.8 -0.39 %	14-02-2025 00:00:00 Friday	1723.95 1717.15	1724.15	1705	94675
45	2.25 0.13 %	13-02-2025 00:00:00 Thursday	1711.5 1713.75	1728.7	1704	89198
46	11 0.65 %	12-02-2025 00:00:00 Wednesday	1700.6 1711.6	1713.45	1684	41996
47	-6.1 -0.36 %	11-02-2025 00:00:00 Tuesday	1702.1 1696	1706.45	1686.15	178471
48	2.6 0.15 %	10-02-2025 00:00:00 Monday	1690.25 1692.85	1699.5	1678.35	152150
49	27.85 1.69 %	07-02-2025 00:00:00 Friday	1649.95 1677.8	1708	1638.75	468565
50	-52.55 -3.14 %	06-02-2025 00:00:00 Thursday	1672.1 1619.55	1672.1	1614	50999
51	-2.5 -0.15 %	05-02-2025 00:00:00 Wednesday	1663.1 1660.6	1676.25	1649.15	705766
52	1.3 0.08 %	04-02-2025 00:00:00 Tuesday	1660 1661.3	1668	1628.85	117117
53	22.2 1.36 %	03-02-2025 00:00:00 Monday	1629.85 1652.05	1661	1608	73647
54	-1.8 -0.11 %	01-02-2025 00:00:00 Saturday	1625.2 1623.4	1644.15	1610.5	74385
55	-13.7 -0.84 %	31-01-2025 00:00:00 Friday	1640.45 1626.75	1640.45	1575	81886
56	35.55 2.22 %	30-01-2025 00:00:00 Thursday	1604.9 1640.45	1644.65	1599	52146
57	-19.3 -1.19 %	29-01-2025 00:00:00 Wednesday	1618.8 1599.5	1627.1	1592.4	1392955
58	15.75 0.98 %	28-01-2025 00:00:00 Tuesday	1603.05 1618.8	1629.65	1597	131975
59	-30.25 -1.85 %	27-01-2025 00:00:00 Monday	1633.05 1602.8	1645.95	1594.2	30016
60	21.85 1.35 %	24-01-2025 00:00:00 Friday	1622.05 1643.9	1661.75	1622.05	77757
61	4.8 0.29 %	23-01-2025 00:00:00 Thursday	1631.35 1636.15	1645	1616.4	233487
62	1.85 0.11 %	22-01-2025 00:00:00 Wednesday	1629.7 1631.55	1640.45	1624.9	30009
63	-24.35 -1.48 %	21-01-2025 00:00:00 Tuesday	1650.25 1625.9	1656.5	1620.15	467187
64	8.7 0.53 %	20-01-2025 00:00:00 Monday	1632.45 1641.15	1643.85	1618.85	80822
65	-4.55 -0.28 %	17-01-2025 00:00:00 Friday	1631.95 1627.4	1638.95	1622.7	79417
66	16.1 1 %	16-01-2025 00:00:00 Thursday	1615.35 1631.45	1635	1603.2	67985
67	1.9 0.12 %	15-01-2025 00:00:00 Wednesday	1606.05 1607.95	1614	1593.05	73475
68	-3.1 -0.19 %	14-01-2025 00:00:00 Tuesday	1603.05 1599.95	1633.15	1579.4	308356
69	14.1 0.89 %	13-01-2025 00:00:00 Monday	1584.7 1598.8	1614.45	1580.05	134719
70	8.1 0.5 %	10-01-2025 00:00:00 Friday	1607 1615.1	1625.65	1591.9	118596
71	0.65 0.04 %	09-01-2025 00:00:00 Thursday	1606.3 1606.95	1620	1592.5	74484
72	1.95 0.12 %	08-01-2025 00:00:00 Wednesday	1597 1598.95	1613.45	1578.85	69936
73	-1.05 -0.07 %	07-01-2025 00:00:00 Tuesday	1592.05 1591	1602	1585	71009
74	-2.35 -0.15 %	06-01-2025 00:00:00 Monday	1590.05 1587.7	1609.3	1567.05	230246
75	-12.9 -0.8 %	03-01-2025 00:00:00 Friday	1612.2 1599.3	1615	1594	164310
76	12.7 0.8 %	02-01-2025 00:00:00 Thursday	1597.05 1609.75	1618.6	1588.65	56155
77	2.05 0.13 %	01-01-2025 00:00:00 Wednesday	1594 1596.05	1606	1584.85	73195
78	2 0.13 %	31-12-2024 00:00:00 Tuesday	1586.15 1588.15	1597.2	1563.3	99166
79	-11.35 -0.71 %	30-12-2024 00:00:00 Monday	1600.05 1588.7	1612.25	1581.6	41031
80	-1.05 -0.07 %	27-12-2024 00:00:00 Friday	1600 1598.95	1628.55	1595.9	111384
81	17.45 1.1 %	26-12-2024 00:00:00 Thursday	1582.05 1599.5	1606	1581.95	93268
82	-8.85 -0.56 %	24-12-2024 00:00:00 Tuesday	1593 1584.15	1598.7	1575.2	49756
83	6.3 0.4 %	23-12-2024 00:00:00 Monday	1581.3 1587.6	1607.1	1578.25	137447
84	-38.9 -2.41 %	20-12-2024 00:00:00 Friday	1617.15 1578.25	1621.6	1572.8	183609
85	19.6 1.24 %	19-12-2024 00:00:00 Thursday	1580.05 1599.65	1610	1580.05	145518
86	-18.6 -1.15 %	18-12-2024 00:00:00 Wednesday	1620.05 1601.45	1625.2	1596.25	373827
87	-44.7 -2.69 %	17-12-2024 00:00:00 Tuesday	1660 1615.3	1660	1608.75	141952
88	-21.45 -1.27 %	16-12-2024 00:00:00 Monday	1683.85 1662.4	1687.65	1660.45	115351
89	66.9 4.14 %	13-12-2024 00:00:00 Friday	1615.05 1681.95	1684.7	1606.45	2693699
90	36.2 2.3 %	12-12-2024 00:00:00 Thursday	1575.05 1611.25	1618.15	1575.05	117399
91	4.9 0.31 %	11-12-2024 00:00:00 Wednesday	1581 1585.9	1588	1571.85	81053
92	-23.9 -1.49 %	10-12-2024 00:00:00 Tuesday	1603.05 1579.15	1610.85	1570.1	337687
93	4.95 0.31 %	09-12-2024 00:00:00 Monday	1596.95 1601.9	1606.05	1590	836961
94	-17.65 -1.09 %	06-12-2024 00:00:00 Friday	1615.6 1597.95	1624.35	1595	93683
95	13.3 0.83 %	05-12-2024 00:00:00 Thursday	1600 1613.3	1621.45	1585.7	67785
96	-41 -2.52 %	04-12-2024 00:00:00 Wednesday	1625.05 1584.05	1630	1582.3	107321
97	-27.75 -1.68 %	03-12-2024 00:00:00 Tuesday	1647.4 1619.65	1650.8	1614	116494
98	13.65 0.84 %	02-12-2024 00:00:00 Monday	1629.45 1643.1	1646.15	1616.7	81301
99	90 5.85 %	29-11-2024 00:00:00 Friday	1537.45 1627.45	1648.7	1537.45	284874
100	-13.3 -0.85 %	28-11-2024 00:00:00 Thursday	1573.65 1560.35	1587.9	1557	124422
101	3.15 0.2 %	27-11-2024 00:00:00 Wednesday	1574.8 1577.95	1583.75	1555	56779
102	-12.25 -0.77 %	26-11-2024 00:00:00 Tuesday	1590 1577.75	1604.95	1566.1	148156
103	-2.7 -0.17 %	25-11-2024 00:00:00 Monday	1582.2 1579.5	1609	1563.25	123335
104	39.45 2.58 %	22-11-2024 00:00:00 Friday	1530.65 1570.1	1574.85	1520.1	218334
105	-10 -0.65 %	21-11-2024 00:00:00 Thursday	1534.95 1524.95	1541	1510.8	152773
106	-11.05 -0.72 %	19-11-2024 00:00:00 Tuesday	1537 1525.95	1557.75	1519.45	85732
107	-24.35 -1.56 %	18-11-2024 00:00:00 Monday	1562.05 1537.7	1565.2	1529.4	136146
108	2.2 0.14 %	14-11-2024 00:00:00 Thursday	1548.4 1550.6	1558.25	1537.15	150163
109	-5.25 -0.34 %	13-11-2024 00:00:00 Wednesday	1555.65 1550.4	1572.3	1545.95	107316
110	-4.75 -0.3 %	12-11-2024 00:00:00 Tuesday	1560.35 1555.6	1594	1551.15	51954
111	-9.45 -0.6 %	11-11-2024 00:00:00 Monday	1569.6 1560.15	1581.75	1552	40690
112	-7.7 -0.49 %	08-11-2024 00:00:00 Friday	1578 1570.3	1578.5	1559	105107
113	-23.05 -1.44 %	07-11-2024 00:00:00 Thursday	1598.7 1575.65	1608.2	1571	60281
114	14.8 0.93 %	06-11-2024 00:00:00 Wednesday	1583.95 1598.75	1611	1565.9	1298159
115	5.3 0.34 %	05-11-2024 00:00:00 Tuesday	1573.55 1578.85	1593.55	1565.9	120049
116	-24.9 -1.54 %	04-11-2024 00:00:00 Monday	1616.5 1591.6	1620	1573.25	218072
117	-26.45 -1.61 %	01-11-2024 00:00:00 Friday	1642.9 1616.45	1642.9	1611	11695
118	-24.35 -1.49 %	31-10-2024 00:00:00 Thursday	1636 1611.65	1637	1602.3	352874
119	-1.35 -0.08 %	30-10-2024 00:00:00 Wednesday	1634.95 1633.6	1651.5	1618	102780
120	-20.9 -1.26 %	29-10-2024 00:00:00 Tuesday	1657.75 1636.85	1668.65	1610	169432
121	11.55 0.7 %	28-10-2024 00:00:00 Monday	1652.1 1663.65	1677.4	1645.9	42088
122	-21.4 -1.27 %	25-10-2024 00:00:00 Friday	1685.8 1664.4	1685.8	1655.75	275398
123	-9.7 -0.57 %	24-10-2024 00:00:00 Thursday	1689.9 1680.2	1691.85	1656.75	48376
124	-3.05 -0.18 %	23-10-2024 00:00:00 Wednesday	1688.05 1685	1701.25	1680.15	60333
125	2.7 0.16 %	22-10-2024 00:00:00 Tuesday	1689.05 1691.75	1712.95	1688	71927
126	-13.6 -0.8 %	21-10-2024 00:00:00 Monday	1706.75 1693.15	1708	1661.55	70133
127	1.85 0.11 %	18-10-2024 00:00:00 Friday	1704.95 1706.8	1715.2	1685	314129
128	-35.2 -2.03 %	17-10-2024 00:00:00 Thursday	1737.95 1702.75	1737.95	1694.9	34737
129	8.5 0.49 %	16-10-2024 00:00:00 Wednesday	1724.95 1733.45	1742.05	1717.25	82968
130	9.45 0.55 %	15-10-2024 00:00:00 Tuesday	1708.45 1717.9	1732.4	1699.75	94319
131	11.6 0.69 %	14-10-2024 00:00:00 Monday	1685 1696.6	1709.8	1679	91532
132	19.95 1.2 %	11-10-2024 00:00:00 Friday	1667.05 1687	1690.65	1659.15	181407
133	-5.75 -0.34 %	10-10-2024 00:00:00 Thursday	1684.05 1678.3	1698.1	1665	115106
134	9.5 0.57 %	09-10-2024 00:00:00 Wednesday	1669.95 1679.45	1704.35	1661.6	106616
135	58.4 3.65 %	08-10-2024 00:00:00 Tuesday	1600 1658.4	1679.6	1600	93463
136	6.15 0.37 %	07-10-2024 00:00:00 Monday	1656.95 1663.1	1669.4	1643.65	787326
137	-25.3 -1.52 %	04-10-2024 00:00:00 Friday	1666.05 1640.75	1687.1	1630.5	639730
138	25.55 1.55 %	03-10-2024 00:00:00 Thursday	1650.25 1675.8	1695	1650.25	112985
139	-10.5 -0.61 %	01-10-2024 00:00:00 Tuesday	1709.55 1699.05	1722.8	1695.85	132736
140	-2.4 -0.14 %	30-09-2024 00:00:00 Monday	1712.3 1709.9	1732.05	1704.2	511134
141	-8.35 -0.48 %	27-09-2024 00:00:00 Friday	1743.6 1735.25	1761.3	1722.1	160148
142	5 0.28 %	26-09-2024 00:00:00 Thursday	1764.9 1769.9	1778.95	1746.25	606899
143	3.8 0.22 %	25-09-2024 00:00:00 Wednesday	1756.65 1760.45	1766.8	1745.1	35612
144	2.2 0.13 %	24-09-2024 00:00:00 Tuesday	1753.95 1756.15	1767	1746.1	92544
145	38.15 2.23 %	23-09-2024 00:00:00 Monday	1712.6 1750.75	1755.1	1712.6	102538
146	40.3 2.41 %	20-09-2024 00:00:00 Friday	1672 1712.3	1723.2	1665.9	860054
147	18.4 1.12 %	19-09-2024 00:00:00 Thursday	1646.65 1665.05	1711	1646.65	147529
148	-2.05 -0.12 %	18-09-2024 00:00:00 Wednesday	1654.7 1652.65	1670.9	1647.1	47465
149	11.45 0.69 %	17-09-2024 00:00:00 Tuesday	1650 1661.45	1666.35	1639.05	162290
150	3.65 0.22 %	16-09-2024 00:00:00 Monday	1631.75 1635.4	1652.75	1631.75	80217
151	-15.6 -0.95 %	13-09-2024 00:00:00 Friday	1650.05 1634.45	1655	1630.7	178489
152	51.5 3.23 %	12-09-2024 00:00:00 Thursday	1595 1646.5	1652.65	1590	131261
153	-0.2 -0.01 %	11-09-2024 00:00:00 Wednesday	1577.9 1577.7	1598.4	1573.85	105385
154	35.2 2.28 %	10-09-2024 00:00:00 Tuesday	1542.7 1577.9	1586.2	1542.7	62362
155	30.6 2.02 %	09-09-2024 00:00:00 Monday	1512 1542.6	1545.8	1512	54328
156	-20.85 -1.34 %	06-09-2024 00:00:00 Friday	1559.95 1539.1	1559.95	1530.15	239764
157	-13.9 -0.89 %	05-09-2024 00:00:00 Thursday	1560.95 1547.05	1562.65	1541.15	68729
158	2.35 0.15 %	04-09-2024 00:00:00 Wednesday	1559.65 1562	1564	1542.3	64851
159	-16.75 -1.06 %	03-09-2024 00:00:00 Tuesday	1577.25 1560.5	1580	1558.2	54061
160	-43.5 -2.69 %	02-09-2024 00:00:00 Monday	1617 1573.5	1617	1565.65	57760
161	17.8 1.13 %	30-08-2024 00:00:00 Friday	1571.15 1588.95	1608.7	1561.45	392273
162	-1.9 -0.12 %	29-08-2024 00:00:00 Thursday	1568 1566.1	1571	1546	79864
163	26.15 1.71 %	28-08-2024 00:00:00 Wednesday	1529.95 1556.1	1564	1522.5	80645
164	-1.05 -0.07 %	27-08-2024 00:00:00 Tuesday	1523.55 1522.5	1526	1502.55	91506
165	-3.25 -0.21 %	26-08-2024 00:00:00 Monday	1516.9 1513.65	1520.2	1506.2	55242
166	14.8 0.99 %	23-08-2024 00:00:00 Friday	1491.25 1506.05	1510.8	1479.25	322394
167	10.3 0.7 %	22-08-2024 00:00:00 Thursday	1475.95 1486.25	1499.7	1463.45	1087341
168	4.45 0.3 %	21-08-2024 00:00:00 Wednesday	1459.75 1464.2	1466	1447.1	127178
169	-33.25 -2.24 %	20-08-2024 00:00:00 Tuesday	1482.6 1449.35	1482.9	1446.45	105459
170	-15.05 -1.01 %	19-08-2024 00:00:00 Monday	1484.55 1469.5	1489	1463.9	63774
171	7.55 0.51 %	16-08-2024 00:00:00 Friday	1476.95 1484.5	1490	1467.7	268573
172	13.85 0.95 %	14-08-2024 00:00:00 Wednesday	1457.95 1471.8	1480.45	1452.65	92933
173	-1.35 -0.09 %	13-08-2024 00:00:00 Tuesday	1461 1459.65	1478	1450.3	109861
174	-3.9 -0.27 %	12-08-2024 00:00:00 Monday	1463 1459.1	1477.65	1445.05	51244
175	-10.75 -0.73 %	09-08-2024 00:00:00 Friday	1474.65 1463.9	1482.15	1458	253821
176	21.35 1.49 %	08-08-2024 00:00:00 Thursday	1430 1451.35	1466.45	1430	97547
177	-8.35 -0.58 %	07-08-2024 00:00:00 Wednesday	1450.05 1441.7	1454.35	1422.3	207940
178	-46.35 -3.11 %	06-08-2024 00:00:00 Tuesday	1489.9 1443.55	1493.95	1431.1	317538
179	2.05 0.14 %	05-08-2024 00:00:00 Monday	1463.95 1466	1486.55	1451.25	83232
180	-0.25 -0.02 %	02-08-2024 00:00:00 Friday	1494 1493.75	1504.85	1483.5	422407
181	14.45 0.97 %	01-08-2024 00:00:00 Thursday	1490.95 1505.4	1511	1488.8	105913
182	20.7 1.41 %	31-07-2024 00:00:00 Wednesday	1472.2 1492.9	1504.2	1472.2	153345
183	-18.25 -1.23 %	30-07-2024 00:00:00 Tuesday	1489.3 1471.05	1489.3	1464.1	119951
184	-40.95 -2.69 %	29-07-2024 00:00:00 Monday	1522.05 1481.1	1522.05	1476.55	324131
185	64.7 4.46 %	26-07-2024 00:00:00 Friday	1450 1514.7	1520	1449.5	512860
186	7.75 0.54 %	25-07-2024 00:00:00 Thursday	1441.65 1449.4	1454.1	1440.1	51242
187	-9.45 -0.65 %	24-07-2024 00:00:00 Wednesday	1465 1455.55	1475.55	1437	38765
188	-0.05 0 %	23-07-2024 00:00:00 Tuesday	1465.05 1465	1469.4	1428.7	75051
189	14.6 1.01 %	22-07-2024 00:00:00 Monday	1450 1464.6	1471.55	1450	59347
190	-15.4 -1.04 %	19-07-2024 00:00:00 Friday	1476.9 1461.5	1478.7	1452.35	255822
191	16.9 1.15 %	18-07-2024 00:00:00 Thursday	1466.35 1483.25	1486.35	1459.05	105596
192	21 1.45 %	16-07-2024 00:00:00 Tuesday	1445 1466	1473.8	1445	106471
193	6.8 0.48 %	15-07-2024 00:00:00 Monday	1430.4 1437.2	1440	1426.75	47926
194	-7.45 -0.52 %	12-07-2024 00:00:00 Friday	1440.45 1433	1448.2	1421.55	470398
195	-11 -0.76 %	11-07-2024 00:00:00 Thursday	1450 1439	1450.75	1427.95	83626
196	5.8 0.4 %	10-07-2024 00:00:00 Wednesday	1438.9 1444.7	1449	1426.95	56217
197	-5.5 -0.38 %	09-07-2024 00:00:00 Tuesday	1440.6 1435.1	1441.75	1428.3	153425
198	4.85 0.34 %	08-07-2024 00:00:00 Monday	1430.05 1434.9	1438.5	1423.05	162232
199	6.65 0.47 %	05-07-2024 00:00:00 Friday	1423.35 1430	1433.3	1416.6	544729
200	4.4 0.31 %	04-07-2024 00:00:00 Thursday	1418.95 1423.35	1440.4	1411.55	509157
201	-9.25 -0.65 %	03-07-2024 00:00:00 Wednesday	1429.6 1420.35	1432.5	1410	556358
202	-46.5 -3.17 %	02-07-2024 00:00:00 Tuesday	1465.05 1418.55	1473.5	1415.5	502005
203	3.2 0.22 %	01-07-2024 00:00:00 Monday	1450 1453.2	1467.4	1449.3	478628
204	-89.65 -5.84 %	28-06-2024 00:00:00 Friday	1535 1445.35	1539.1	1436.5	1564391
205	4.95 0.34 %	27-06-2024 00:00:00 Thursday	1466.85 1471.8	1489	1440.1	379730
206	39.5 2.78 %	26-06-2024 00:00:00 Wednesday	1419.05 1458.55	1479.5	1410.4	544988
207	-24.85 -1.73 %	25-06-2024 00:00:00 Tuesday	1439.95 1415.1	1439.95	1410.05	210793
208	15.15 1.08 %	24-06-2024 00:00:00 Monday	1404.05 1419.2	1423.1	1397.4	362026
209	25.15 1.81 %	21-06-2024 00:00:00 Friday	1388.1 1413.25	1423.55	1373.05	641954
210	-21.85 -1.56 %	20-06-2024 00:00:00 Thursday	1403 1381.15	1406.35	1376.05	438075
211	-39.3 -2.74 %	19-06-2024 00:00:00 Wednesday	1432.45 1393.15	1432.9	1388.05	101821
212	-10.4 -0.72 %	18-06-2024 00:00:00 Tuesday	1439.1 1428.7	1442	1418	95910
213	-2.3 -0.16 %	14-06-2024 00:00:00 Friday	1431.05 1428.75	1434.5	1421.3	159238
214	-15.05 -1.04 %	13-06-2024 00:00:00 Thursday	1441.55 1426.5	1450	1420.45	92625
215	16.45 1.16 %	12-06-2024 00:00:00 Wednesday	1422 1438.45	1447.5	1422	188107
216	-5.1 -0.36 %	11-06-2024 00:00:00 Tuesday	1429.6 1424.5	1434.4	1413	65313
217	-6.95 -0.49 %	10-06-2024 00:00:00 Monday	1428.95 1422	1436.45	1421.05	206919
218	54.1 3.94 %	07-06-2024 00:00:00 Friday	1371.7 1425.8	1431.2	1363	709372
219	4.65 0.34 %	06-06-2024 00:00:00 Thursday	1367.1 1371.75	1375.05	1329	400275
220	12.3 0.92 %	05-06-2024 00:00:00 Wednesday	1332.7 1345	1348.3	1279.75	243348
221	-86.5 -6.21 %	04-06-2024 00:00:00 Tuesday	1393.1 1306.6	1395.65	1224.5	434816
222	-11.1 -0.79 %	03-06-2024 00:00:00 Monday	1405.05 1393.95	1420	1385	152261
223	-6.4 -0.46 %	31-05-2024 00:00:00 Friday	1378.25 1371.85	1387.1	1337.6	506750
224	-6.55 -0.47 %	30-05-2024 00:00:00 Thursday	1383.95 1377.4	1386.1	1363.25	59587
225	9 0.66 %	29-05-2024 00:00:00 Wednesday	1365.1 1374.1	1390.1	1358.45	35809
226	-18.45 -1.33 %	28-05-2024 00:00:00 Tuesday	1389 1370.55	1389	1367.6	20048
227	-15.5 -1.11 %	27-05-2024 00:00:00 Monday	1399.2 1383.7	1407.05	1378.65	82614
228	12.4 0.9 %	24-05-2024 00:00:00 Friday	1377 1389.4	1398	1375	258540
229	23.8 1.76 %	23-05-2024 00:00:00 Thursday	1350.15 1373.95	1377.15	1342.95	85040
230	3.6 0.27 %	22-05-2024 00:00:00 Wednesday	1343.4 1347	1351.15	1329.4	102535
231	-4.15 -0.31 %	21-05-2024 00:00:00 Tuesday	1348.05 1343.9	1362	1336.5	131472
232	-10.45 -0.77 %	18-05-2024 00:00:00 Saturday	1359.95 1349.5	1359.95	1342.75	2794
233	-9.95 -0.73 %	17-05-2024 00:00:00 Friday	1354.1 1344.15	1360	1339.95	301948
234	16.9 1.27 %	16-05-2024 00:00:00 Thursday	1328 1344.9	1356.75	1321.35	353409
235	31.75 2.48 %	15-05-2024 00:00:00 Wednesday	1280 1311.75	1317.55	1280	179879
236	-3.15 -0.24 %	14-05-2024 00:00:00 Tuesday	1288.55 1285.4	1299.1	1281	111671
237	-8.5 -0.66 %	13-05-2024 00:00:00 Monday	1296.5 1288	1302	1281.25	58002
238	23.95 1.88 %	10-05-2024 00:00:00 Friday	1274.1 1298.05	1308.2	1272	201241
239	-12.25 -0.95 %	09-05-2024 00:00:00 Thursday	1287 1274.75	1294.85	1269.85	64869
240	14.85 1.17 %	08-05-2024 00:00:00 Wednesday	1272.15 1287	1299.65	1272.15	24742
241	-2.25 -0.18 %	07-05-2024 00:00:00 Tuesday	1285 1282.75	1294.1	1271.05	33163
242	4.55 0.36 %	06-05-2024 00:00:00 Monday	1279.95 1284.5	1298.5	1276	40436
243	-29.9 -2.28 %	03-05-2024 00:00:00 Friday	1309.55 1279.65	1309.55	1258.25	238027
244	-11.8 -0.9 %	02-05-2024 00:00:00 Thursday	1317.95 1306.15	1320.05	1294	106885
245	-1.95 -0.15 %	30-04-2024 00:00:00 Tuesday	1326.35 1324.4	1334.55	1320.05	128197
246	2.4 0.18 %	29-04-2024 00:00:00 Monday	1329.35 1331.75	1345.75	1320.25	51102
247	-12.5 -0.93 %	26-04-2024 00:00:00 Friday	1338 1325.5	1344.3	1321.5	134981
248	2.2 0.17 %	25-04-2024 00:00:00 Thursday	1332.7 1334.9	1343	1324.5	84600
249	-27.8 -2.04 %	24-04-2024 00:00:00 Wednesday	1364.05 1336.25	1364.05	1333.8	111467
250	27.95 2.13 %	23-04-2024 00:00:00 Tuesday	1314.35 1342.3	1350.9	1302.8	482182
251	-1.15 -0.09 %	22-04-2024 00:00:00 Monday	1301.15 1300	1305.9	1288.5	129889
252	10.6 0.83 %	19-04-2024 00:00:00 Friday	1278.7 1289.3	1296.45	1253.15	308645
253	48.55 3.98 %	18-04-2024 00:00:00 Thursday	1218.65 1267.2	1281.4	1215.7	436832
254	-12.4 -1.01 %	16-04-2024 00:00:00 Tuesday	1224.95 1212.55	1234	1212.1	46540
255	25.85 2.15 %	15-04-2024 00:00:00 Monday	1201.3 1227.15	1234.55	1201.3	34783
256	-6.65 -0.54 %	12-04-2024 00:00:00 Friday	1231.85 1225.2	1231.85	1219.35	255730
257	13.5 1.11 %	10-04-2024 00:00:00 Wednesday	1215.8 1229.3	1230.55	1210.75	49348
258	-15.9 -1.31 %	09-04-2024 00:00:00 Tuesday	1218.25 1202.35	1218.25	1198.65	30337
259	14.65 1.23 %	08-04-2024 00:00:00 Monday	1191 1205.65	1210.1	1183.6	79900
260	-16.55 -1.37 %	05-04-2024 00:00:00 Friday	1208.1 1191.55	1211.3	1189	123054
261	-27.1 -2.19 %	04-04-2024 00:00:00 Thursday	1234.9 1207.8	1234.9	1201.95	29398
262	22.85 1.9 %	03-04-2024 00:00:00 Wednesday	1202.55 1225.4	1240.6	1189.5	273855
263	-13.65 -1.12 %	02-04-2024 00:00:00 Tuesday	1222.05 1208.4	1225.45	1203.55	88168
264	-9 -0.73 %	01-04-2024 00:00:00 Monday	1227.95 1218.95	1230.45	1207.8	86752
265	-2.45 -0.2 %	28-03-2024 00:00:00 Thursday	1238.65 1236.2	1238.65	1220.35	92209
266	7.8 0.64 %	27-03-2024 00:00:00 Wednesday	1215.95 1223.75	1228	1210.05	374066
267	-21.6 -1.75 %	26-03-2024 00:00:00 Tuesday	1232.75 1211.15	1233.45	1211.15	250616
268	10.85 0.88 %	22-03-2024 00:00:00 Friday	1227 1237.85	1244.95	1220.8	4235017
269	-22.15 -1.78 %	21-03-2024 00:00:00 Thursday	1243.95 1221.8	1243.95	1214.45	407138
270	2.45 0.2 %	20-03-2024 00:00:00 Wednesday	1227.85 1230.3	1239	1223.85	415744
271	4.25 0.35 %	19-03-2024 00:00:00 Tuesday	1223.6 1227.85	1240.65	1215.25	2169332
272	-4 -0.33 %	18-03-2024 00:00:00 Monday	1228.95 1224.95	1231	1215.3	109655
273	34.35 2.9 %	15-03-2024 00:00:00 Friday	1186 1220.35	1222.7	1186	1584041
274	27.95 2.39 %	14-03-2024 00:00:00 Thursday	1167.35 1195.3	1199.65	1164	1190372
275	-43.4 -3.58 %	13-03-2024 00:00:00 Wednesday	1210.7 1167.3	1210.7	1151.3	124916
276	-0.15 -0.01 %	12-03-2024 00:00:00 Tuesday	1204.55 1204.4	1207.8	1198.05	52074
277	11.9 1 %	11-03-2024 00:00:00 Monday	1187.95 1199.85	1218.2	1187.95	57435
278	-3.6 -0.3 %	07-03-2024 00:00:00 Thursday	1207.1 1203.5	1213.05	1189.2	1202709
279	19.45 1.66 %	06-03-2024 00:00:00 Wednesday	1174.4 1193.85	1196	1157.85	1551612
280	29.25 2.57 %	05-03-2024 00:00:00 Tuesday	1139.45 1168.7	1179.45	1134	176671
281	5.2 0.46 %	04-03-2024 00:00:00 Monday	1131.8 1137	1149	1131.8	1524770
282	1.85 0.16 %	02-03-2024 00:00:00 Saturday	1129.8 1131.65	1133.75	1126.55	1827
283	3.25 0.29 %	01-03-2024 00:00:00 Friday	1123.15 1126.4	1140.4	1118	230620
284	-0.7 -0.06 %	29-02-2024 00:00:00 Thursday	1123 1122.3	1137.75	1098.1	462799
285	-6.65 -0.59 %	28-02-2024 00:00:00 Wednesday	1135.35 1128.7	1152.1	1123.55	86413
286	12.35 1.11 %	27-02-2024 00:00:00 Tuesday	1115 1127.35	1130.85	1101.6	123111
287	-6.5 -0.58 %	26-02-2024 00:00:00 Monday	1116.7 1110.2	1125.95	1104.15	56717
288	-3.3 -0.29 %	23-02-2024 00:00:00 Friday	1130 1126.7	1132.15	1116	356937
289	-4.5 -0.4 %	22-02-2024 00:00:00 Thursday	1139 1134.5	1139	1098	2187392
290	-13.65 -1.18 %	21-02-2024 00:00:00 Wednesday	1153.4 1139.75	1159.05	1132.6	2553984
291	1.1 0.1 %	20-02-2024 00:00:00 Tuesday	1143.05 1144.15	1151.25	1135.35	201421
292	23.6 2.11 %	19-02-2024 00:00:00 Monday	1118.6 1142.2	1144.6	1118.55	397680
293	-2.75 -0.24 %	16-02-2024 00:00:00 Friday	1122.6 1119.85	1126.9	1117	262499
294	0.25 0.02 %	15-02-2024 00:00:00 Thursday	1121.3 1121.55	1131.1	1110	22932
295	7.45 0.67 %	14-02-2024 00:00:00 Wednesday	1108.55 1116	1120.7	1104.55	127923
296	2.8 0.25 %	13-02-2024 00:00:00 Tuesday	1117.85 1120.65	1124.9	1104	164231
297	-5.5 -0.49 %	12-02-2024 00:00:00 Monday	1124.45 1118.95	1128.5	1111.45	71407
298	-15.9 -1.4 %	09-02-2024 00:00:00 Friday	1137 1121.1	1144.95	1115.8	203529
299	-5.35 -0.47 %	08-02-2024 00:00:00 Thursday	1147.95 1142.6	1147.95	1116.95	175061
300	-3.95 -0.35 %	07-02-2024 00:00:00 Wednesday	1138.5 1134.55	1148.2	1132	656111
301	12.9 1.15 %	06-02-2024 00:00:00 Tuesday	1125 1137.9	1155.95	1122.6	203984
302	-40.15 -3.48 %	05-02-2024 00:00:00 Monday	1153.25 1113.1	1159	1110.4	76698
303	0.5 0.04 %	02-02-2024 00:00:00 Friday	1150.05 1150.55	1175.1	1145.3	251109
304	-13.8 -1.18 %	01-02-2024 00:00:00 Thursday	1171.85 1158.05	1171.85	1149.2	50129
305	8.5 0.73 %	31-01-2024 00:00:00 Wednesday	1164 1172.5	1174.5	1146.75	26964
306	-6.6 -0.57 %	30-01-2024 00:00:00 Tuesday	1164.9 1158.3	1181.1	1154.8	40927
307	2.6 0.22 %	29-01-2024 00:00:00 Monday	1159.4 1162	1169.35	1158.05	981424
308	-30.45 -2.56 %	25-01-2024 00:00:00 Thursday	1190.3 1159.85	1200.95	1157.35	365568
309	45.85 4.01 %	24-01-2024 00:00:00 Wednesday	1144.6 1190.45	1200	1142.25	227684
310	20.7 1.82 %	23-01-2024 00:00:00 Tuesday	1140.1 1160.8	1172.5	1135	141141
311	-10.45 -0.92 %	20-01-2024 00:00:00 Saturday	1133.45 1123	1139	1119.1	62859
312	37.75 3.47 %	19-01-2024 00:00:00 Friday	1087.25 1125	1136	1087.25	488224
313	7.15 0.66 %	18-01-2024 00:00:00 Thursday	1078 1085.15	1095.45	1074.95	107441
314	-7.3 -0.67 %	17-01-2024 00:00:00 Wednesday	1092.45 1085.15	1106.95	1078.3	36373
315	-11.95 -1.08 %	16-01-2024 00:00:00 Tuesday	1106.95 1095	1116.8	1093.65	38718
316	23.65 2.19 %	15-01-2024 00:00:00 Monday	1078.15 1101.8	1104.45	1075.55	50955
317	16.9 1.6 %	12-01-2024 00:00:00 Friday	1059.2 1076.1	1078.55	1051.75	795068
318	-1.8 -0.17 %	11-01-2024 00:00:00 Thursday	1064.65 1062.85	1074.35	1057.25	96624
319	-6.3 -0.59 %	10-01-2024 00:00:00 Wednesday	1069.85 1063.55	1073	1055.55	471498
320	12.9 1.23 %	09-01-2024 00:00:00 Tuesday	1052 1064.9	1067.2	1048.4	1473314
321	-5.6 -0.53 %	08-01-2024 00:00:00 Monday	1054.75 1049.15	1058.8	1046.25	79925
322	-9.05 -0.86 %	05-01-2024 00:00:00 Friday	1055.9 1046.85	1063.25	1039	341349
323	12.2 1.18 %	04-01-2024 00:00:00 Thursday	1036.95 1049.15	1059	1027.65	45855
324	1.8 0.17 %	03-01-2024 00:00:00 Wednesday	1031.9 1033.7	1036.85	1021.5	70944
325	5.75 0.56 %	02-01-2024 00:00:00 Tuesday	1018 1023.75	1025.4	1016.15	88890
326	-16 -1.55 %	01-01-2024 00:00:00 Monday	1029.05 1013.05	1031.95	1007.3	80617
327	-1.2 -0.12 %	29-12-2023 00:00:00 Friday	1034.05 1032.85	1043.05	1024.3	616032
328	12.65 1.23 %	28-12-2023 00:00:00 Thursday	1024.75 1037.4	1042	1022.25	52687
329	20.95 2.1 %	27-12-2023 00:00:00 Wednesday	1000 1020.95	1024	998.45	52677
330	4.45 0.45 %	26-12-2023 00:00:00 Tuesday	996.25 1000.7	1002.55	989.75	28166
331	8.1 0.83 %	22-12-2023 00:00:00 Friday	981.15 989.25	998.65	976	139504
332	9.95 1.03 %	21-12-2023 00:00:00 Thursday	968.45 978.4	981	959.8	39089
333	-17.8 -1.8 %	20-12-2023 00:00:00 Wednesday	990.2 972.4	994.15	969.1	32206
334	-8.05 -0.81 %	19-12-2023 00:00:00 Tuesday	994.15 986.1	997.1	985.65	69328
335	-3.9 -0.39 %	18-12-2023 00:00:00 Monday	994.05 990.15	998.8	982.05	103414
336	-7.4 -0.74 %	15-12-2023 00:00:00 Friday	1000.4 993	1010.5	988	221886
337	2.3 0.23 %	14-12-2023 00:00:00 Thursday	1005 1007.3	1010.9	999.25	58408
338	7.3 0.74 %	13-12-2023 00:00:00 Wednesday	992.55 999.85	1001.35	992	60164
339	-4.85 -0.48 %	12-12-2023 00:00:00 Tuesday	1000.3 995.45	1000.3	987	60724
340	-0.5 -0.05 %	11-12-2023 00:00:00 Monday	997.95 997.45	1004	992.05	838033
341	-4.2 -0.42 %	08-12-2023 00:00:00 Friday	1003.7 999.5	1003.75	991.35	357216
342	-16.25 -1.6 %	07-12-2023 00:00:00 Thursday	1015 998.75	1016.95	997.95	16855451
343	-6.65 -0.65 %	06-12-2023 00:00:00 Wednesday	1030.6 1023.95	1034.65	1013.55	124239
344	-0.1 -0.01 %	05-12-2023 00:00:00 Tuesday	1032.45 1032.35	1046.35	1022	25920
345	6.35 0.62 %	04-12-2023 00:00:00 Monday	1026.05 1032.4	1043.05	1025.85	57046
346	-6.05 -0.59 %	01-12-2023 00:00:00 Friday	1018.95 1012.9	1022.1	1008	403513
347	15.9 1.59 %	30-11-2023 00:00:00 Thursday	998.65 1014.55	1018	992.8	300407
348	-0.25 -0.03 %	29-11-2023 00:00:00 Wednesday	995.1 994.85	1006.9	990.65	315851
349	12.5 1.28 %	28-11-2023 00:00:00 Tuesday	973.05 985.55	987.55	971.55	37059
350	3.15 0.33 %	24-11-2023 00:00:00 Friday	966.9 970.05	977.25	966.9	202156
351	9.3 0.96 %	23-11-2023 00:00:00 Thursday	969.35 978.65	980.85	964	291611
352	-8.95 -0.91 %	22-11-2023 00:00:00 Wednesday	978.3 969.35	978.3	966	37917
353	-3.6 -0.37 %	21-11-2023 00:00:00 Tuesday	974.55 970.95	976	961	96309
354	12.9 1.36 %	20-11-2023 00:00:00 Monday	948.7 961.6	964	942	878076
355	0.05 0.01 %	17-11-2023 00:00:00 Friday	948.65 948.7	954.2	946.05	157298
356	-1.1 -0.12 %	16-11-2023 00:00:00 Thursday	950.95 949.85	953.35	943	2472968
357	-1.4 -0.15 %	15-11-2023 00:00:00 Wednesday	950 948.6	951	936.1	65209
358	-10.65 -1.13 %	13-11-2023 00:00:00 Monday	944.95 934.3	944.95	933.85	23813
359	-11.95 -1.26 %	12-11-2023 00:00:00 Sunday	948.95 937	948.95	933.3	4336
360	-0.5 -0.05 %	10-11-2023 00:00:00 Friday	935.95 935.45	937.25	929.3	182637
361	-4.6 -0.49 %	09-11-2023 00:00:00 Thursday	936.9 932.3	937	930.9	16325
362	-4.6 -0.49 %	08-11-2023 00:00:00 Wednesday	940.6 936	941.15	934.6	15817
363	-2 -0.21 %	07-11-2023 00:00:00 Tuesday	939.1 937.1	939.1	932.8	32647
364	-1.2 -0.13 %	06-11-2023 00:00:00 Monday	938.65 937.45	940.75	929.8	46152
365	5.7 0.62 %	03-11-2023 00:00:00 Friday	925 930.7	933.4	922.05	397470
366	6.6 0.72 %	02-11-2023 00:00:00 Thursday	918 924.6	925.95	916.7	37554
367	14.55 1.62 %	01-11-2023 00:00:00 Wednesday	899.85 914.4	914.55	896	48824
368	-8.95 -0.97 %	31-10-2023 00:00:00 Tuesday	923.95 915	923.95	913	291293
369	9.9 1.08 %	30-10-2023 00:00:00 Monday	916 925.9	931.75	910.65	188488
370	2.95 0.32 %	27-10-2023 00:00:00 Friday	912.95 915.9	918	906.35	67834
371	-13 -1.41 %	26-10-2023 00:00:00 Thursday	923 910	923	900.75	540437
372	-2.25 -0.24 %	25-10-2023 00:00:00 Wednesday	924.1 921.85	939.5	919	479235
373	-6.15 -0.65 %	23-10-2023 00:00:00 Monday	947.3 941.15	949	937.35	54941
374	7.3 0.78 %	20-10-2023 00:00:00 Friday	940 947.3	947.65	937.45	305861
375	-1.95 -0.21 %	19-10-2023 00:00:00 Thursday	945 943.05	951.35	933.75	593207
376	-3.85 -0.4 %	18-10-2023 00:00:00 Wednesday	955 951.15	959	950.75	122404
377	7.9 0.83 %	17-10-2023 00:00:00 Tuesday	946.5 954.4	960.3	946.5	303656
378	-9.7 -1.02 %	16-10-2023 00:00:00 Monday	955.25 945.55	959	943.9	42497
379	10.25 1.09 %	13-10-2023 00:00:00 Friday	944 954.25	956.15	944	512845
380	-8.5 -0.88 %	12-10-2023 00:00:00 Thursday	961.35 952.85	961.35	946.95	374967
381	0.8 0.08 %	11-10-2023 00:00:00 Wednesday	953.95 954.75	956.75	948.1	1386019
382	29.6 3.21 %	10-10-2023 00:00:00 Tuesday	922.05 951.65	953.6	922.05	109590
383	14.35 1.58 %	09-10-2023 00:00:00 Monday	908.05 922.4	927.95	908.05	50338
384	-2 -0.22 %	06-10-2023 00:00:00 Friday	928.05 926.05	929	924.25	344042
385	0.7 0.08 %	05-10-2023 00:00:00 Thursday	927.65 928.35	929.7	920.55	49979
386	5.75 0.63 %	04-10-2023 00:00:00 Wednesday	919.95 925.7	927.45	919	86479
387	1.3 0.14 %	03-10-2023 00:00:00 Tuesday	923.65 924.95	928	916	49364
388	-7.65 -0.82 %	29-09-2023 00:00:00 Friday	934.95 927.3	935.6	921.8	84725
389	-1 -0.11 %	28-09-2023 00:00:00 Thursday	926.05 925.05	932	918.8	43067
390	5.85 0.64 %	27-09-2023 00:00:00 Wednesday	913.75 919.6	921	907.9	111817
391	5.8 0.64 %	26-09-2023 00:00:00 Tuesday	905.8 911.6	920.85	905.8	160917
392	-1 -0.11 %	25-09-2023 00:00:00 Monday	911 910	913	902.45	26310
393	-7.25 -0.79 %	22-09-2023 00:00:00 Friday	919.85 912.6	922.7	904.05	61487
394	8.15 0.9 %	21-09-2023 00:00:00 Thursday	909.95 918.1	920	903.4	48080
395	1 0.11 %	20-09-2023 00:00:00 Wednesday	910 911	919.1	904.6	62859
396	-9.6 -1.03 %	18-09-2023 00:00:00 Monday	930 920.4	935.95	918.4	73594
397	27.8 3.06 %	15-09-2023 00:00:00 Friday	908.65 936.45	948	908.65	115612
398	-7.75 -0.84 %	14-09-2023 00:00:00 Thursday	920 912.25	920	910	54859
399	28.65 3.23 %	13-09-2023 00:00:00 Wednesday	886.25 914.9	918	886	180451
400	-1.7 -0.19 %	12-09-2023 00:00:00 Tuesday	893 891.3	896.45	885	73062
401	4.4 0.5 %	11-09-2023 00:00:00 Monday	885.75 890.15	892.3	884	30906
402	3.95 0.45 %	08-09-2023 00:00:00 Friday	880.05 884	890.1	878.6	242457
403	-7.95 -0.9 %	07-09-2023 00:00:00 Thursday	882.95 875	883.3	873.4	47028
404	13.45 1.55 %	06-09-2023 00:00:00 Wednesday	866.15 879.6	882.45	865.6	99018
405	6.35 0.74 %	05-09-2023 00:00:00 Tuesday	860.1 866.45	867	858.55	28671
406	4.25 0.49 %	04-09-2023 00:00:00 Monday	860.8 865.05	869.4	859.4	48348
407	9.15 1.07 %	01-09-2023 00:00:00 Friday	856.75 865.9	867.9	852.9	621582
408	3.75 0.44 %	31-08-2023 00:00:00 Thursday	853.05 856.8	859.45	847.6	10753690
409	-5.3 -0.61 %	30-08-2023 00:00:00 Wednesday	862.85 857.55	862.85	856.55	39242
410	-20.95 -2.39 %	29-08-2023 00:00:00 Tuesday	876.95 856	876.95	849	11082477
411	-4.4 -0.5 %	28-08-2023 00:00:00 Monday	873.4 869	875.65	865.9	82020
412	3.25 0.37 %	25-08-2023 00:00:00 Friday	869.75 873	876.25	861.85	722599
413	1.7 0.2 %	24-08-2023 00:00:00 Thursday	868.05 869.75	875.2	864.45	34986
414	-8.95 -1.02 %	23-08-2023 00:00:00 Wednesday	876.25 867.3	876.25	866.95	60411
415	6.2 0.71 %	22-08-2023 00:00:00 Tuesday	870.05 876.25	880	866.1	23343
416	19.85 2.33 %	21-08-2023 00:00:00 Monday	850.55 870.4	873.7	850.55	23123
417	-2.05 -0.24 %	18-08-2023 00:00:00 Friday	857.05 855	861.75	853	685231
418	0 0 %	17-08-2023 00:00:00 Thursday	857 857	859.65	849.9	49464
419	-10.15 -1.17 %	16-08-2023 00:00:00 Wednesday	867.05 856.9	871.8	853.75	20438
420	-1.25 -0.14 %	14-08-2023 00:00:00 Monday	868.05 866.8	870.7	857.75	24011
421	-3.85 -0.44 %	11-08-2023 00:00:00 Friday	873.85 870	873.85	865.3	33227
422	-9.55 -1.08 %	10-08-2023 00:00:00 Thursday	883.75 874.2	883.75	868.5	41873
423	0.5 0.06 %	09-08-2023 00:00:00 Wednesday	882.05 882.55	897.45	878.85	83062
424	-10.95 -1.22 %	08-08-2023 00:00:00 Tuesday	895.95 885	895.95	880.6	21748
425	13.25 1.51 %	07-08-2023 00:00:00 Monday	877.05 890.3	900	877.05	76641
426	17.7 2.03 %	04-08-2023 00:00:00 Friday	871.9 889.6	892.95	865.7	404115
427	-2.1 -0.24 %	03-08-2023 00:00:00 Thursday	874.05 871.95	881.95	865.05	62032
428	2.4 0.27 %	02-08-2023 00:00:00 Wednesday	873.85 876.25	890.6	873	34427
429	1.35 0.15 %	01-08-2023 00:00:00 Tuesday	890.65 892	897.25	888.05	1981643
430	4.5 0.51 %	31-07-2023 00:00:00 Monday	886.1 890.6	897.85	885.4	26148
431	-5.2 -0.58 %	28-07-2023 00:00:00 Friday	899 893.8	899.95	890.2	430050
432	9.1 1.02 %	27-07-2023 00:00:00 Thursday	888.05 897.15	901.55	888.05	43772
433	9.8 1.12 %	26-07-2023 00:00:00 Wednesday	877.05 886.85	896.45	877.05	79388
434	-2.95 -0.33 %	25-07-2023 00:00:00 Tuesday	887 884.05	894.15	879.1	24994
435	3.65 0.41 %	24-07-2023 00:00:00 Monday	882.7 886.35	892.6	880.7	16143
436	5.05 0.57 %	21-07-2023 00:00:00 Friday	879.95 885	892.2	874.95	759214
437	11.6 1.33 %	20-07-2023 00:00:00 Thursday	871 882.6	886.55	868.45	26811
438	1.45 0.17 %	19-07-2023 00:00:00 Wednesday	871.4 872.85	877	867.2	59185
439	0.35 0.04 %	18-07-2023 00:00:00 Tuesday	878.1 878.45	880	863	318469
440	-7.65 -0.86 %	17-07-2023 00:00:00 Monday	886.5 878.85	890.25	876.3	56949
441	1.3 0.15 %	14-07-2023 00:00:00 Friday	885 886.3	890.3	879.5	186827
442	2.15 0.24 %	13-07-2023 00:00:00 Thursday	883.25 885.4	892.6	883.25	23222
443	-0.3 -0.03 %	12-07-2023 00:00:00 Wednesday	891.65 891.35	895.25	883	64716
444	2.4 0.27 %	11-07-2023 00:00:00 Tuesday	890 892.4	893	886.45	114645
445	17.65 2.04 %	10-07-2023 00:00:00 Monday	867 884.65	889.75	864.95	104086
446	2.7 0.31 %	07-07-2023 00:00:00 Friday	866 868.7	883.45	863	3401904
447	3.35 0.39 %	06-07-2023 00:00:00 Thursday	865.85 869.2	877.6	863.65	60507
448	3.45 0.4 %	05-07-2023 00:00:00 Wednesday	866.55 870	870.5	863.1	58145
449	-9.85 -1.13 %	04-07-2023 00:00:00 Tuesday	875.35 865.5	875.35	859.25	100727
450	0.8 0.09 %	03-07-2023 00:00:00 Monday	878.25 879.05	884	874.55	145114
451	2.85 0.33 %	30-06-2023 00:00:00 Friday	875.3 878.15	882.95	867	19165643
452	3.65 0.42 %	28-06-2023 00:00:00 Wednesday	868.4 872.05	873.5	863.85	98854
453	9.35 1.09 %	27-06-2023 00:00:00 Tuesday	855.6 864.95	871.35	853.65	92867
454	-6.2 -0.72 %	26-06-2023 00:00:00 Monday	858 851.8	858	846.15	47344
455	11.25 1.33 %	23-06-2023 00:00:00 Friday	845 856.25	862.5	841.85	268661
456	3.85 0.46 %	22-06-2023 00:00:00 Thursday	838.95 842.8	843.7	834.8	70829
457	7.8 0.94 %	21-06-2023 00:00:00 Wednesday	830.9 838.7	840.5	830.4	62411
458	1.75 0.21 %	20-06-2023 00:00:00 Tuesday	829.7 831.45	833.15	827	22185
459	-9.35 -1.12 %	19-06-2023 00:00:00 Monday	837.4 828.05	840	827.55	30104
460	12.6 1.53 %	16-06-2023 00:00:00 Friday	824.8 837.4	839.6	821	72812
461	4.95 0.6 %	15-06-2023 00:00:00 Thursday	825 829.95	833.6	824.8	23969
462	-2.15 -0.26 %	14-06-2023 00:00:00 Wednesday	830.05 827.9	831.95	819	58747
463	-1.15 -0.14 %	13-06-2023 00:00:00 Tuesday	835.25 834.1	843.85	832.65	38496
464	3.85 0.46 %	12-06-2023 00:00:00 Monday	832.75 836.6	843.4	832	29406
465	-3.35 -0.4 %	09-06-2023 00:00:00 Friday	836.05 832.7	839.8	828.75	25419
466	-9.3 -1.1 %	08-06-2023 00:00:00 Thursday	845 835.7	849.1	834.3	43264
467	16.4 1.98 %	07-06-2023 00:00:00 Wednesday	826.5 842.9	847.35	826.5	44800
468	-1.4 -0.17 %	06-06-2023 00:00:00 Tuesday	830.6 829.2	838.35	826.1	25228
469	-5.6 -0.67 %	05-06-2023 00:00:00 Monday	839.85 834.25	841.25	832.05	301626
470	4.85 0.58 %	02-06-2023 00:00:00 Friday	831.35 836.2	838.9	827.3	614899
471	-12.95 -1.54 %	01-06-2023 00:00:00 Thursday	841 828.05	841	823.05	211755
472	39.4 4.82 %	31-05-2023 00:00:00 Wednesday	818 857.4	888	818	181058
473	-3.05 -0.37 %	30-05-2023 00:00:00 Tuesday	821.3 818.25	826	812.65	168520
474	0.25 0.03 %	29-05-2023 00:00:00 Monday	821.05 821.3	826.85	818	36540
475	-7.15 -0.87 %	26-05-2023 00:00:00 Friday	825 817.85	828.25	813.35	85739
476	21.65 2.7 %	25-05-2023 00:00:00 Thursday	801.35 823	825.5	798	105041
477	-0.25 -0.03 %	24-05-2023 00:00:00 Wednesday	801.25 801	802.45	795.65	32173
478	-7.65 -0.95 %	23-05-2023 00:00:00 Tuesday	806.95 799.3	807	797.6	70048
479	-2.85 -0.35 %	22-05-2023 00:00:00 Monday	804.95 802.1	804.95	799.15	140323
480	6.15 0.77 %	19-05-2023 00:00:00 Friday	799.2 805.35	808	793.15	117702
481	2.6 0.33 %	18-05-2023 00:00:00 Thursday	797.1 799.7	803.2	794.95	248581
482	2.75 0.35 %	17-05-2023 00:00:00 Wednesday	789.5 792.25	797.4	784.2	261379
483	-14.15 -1.76 %	16-05-2023 00:00:00 Tuesday	802 787.85	802	783.6	225788
484	-0.7 -0.09 %	15-05-2023 00:00:00 Monday	798.65 797.95	802.5	790.85	341426
485	5.5 0.7 %	12-05-2023 00:00:00 Friday	786 791.5	793.35	784.45	45578
486	-10.15 -1.27 %	11-05-2023 00:00:00 Thursday	798.85 788.7	798.85	783.85	315826
487	1.95 0.25 %	10-05-2023 00:00:00 Wednesday	794.1 796.05	797.5	788.1	249478
488	-1.1 -0.14 %	09-05-2023 00:00:00 Tuesday	795.1 794	796.9	790.55	205347
489	5.9 0.75 %	08-05-2023 00:00:00 Monday	788.1 794	795	785.2	66616
490	4.55 0.58 %	05-05-2023 00:00:00 Friday	783.05 787.6	789.1	779.85	27190
491	8.95 1.15 %	04-05-2023 00:00:00 Thursday	780 788.95	792.3	774	98975
492	-13.5 -1.7 %	03-05-2023 00:00:00 Wednesday	792.8 779.3	793.8	778	129805
493	-6.3 -0.79 %	02-05-2023 00:00:00 Tuesday	796.45 790.15	806.95	789	57936
494	11.7 1.49 %	28-04-2023 00:00:00 Friday	787.3 799	802	787.3	57737
495	14.9 1.93 %	27-04-2023 00:00:00 Thursday	771.4 786.3	789	770.9	141089
496	-3.95 -0.51 %	26-04-2023 00:00:00 Wednesday	777.7 773.75	778.6	767.2	352777
497	7.35 0.96 %	25-04-2023 00:00:00 Tuesday	765 772.35	777	761.8	198590
498	-2.9 -0.38 %	24-04-2023 00:00:00 Monday	763.05 760.15	767.4	755.6	146044
499	0.1 0.01 %	21-04-2023 00:00:00 Friday	765.05 765.15	775	764.4	117896
500	12.35 1.62 %	20-04-2023 00:00:00 Thursday	760.15 772.5	773.5	760.15	56138
501	4.7 0.62 %	19-04-2023 00:00:00 Wednesday	760.2 764.9	766.85	756.4	111970
502	-3.2 -0.42 %	18-04-2023 00:00:00 Tuesday	762.25 759.05	764.3	752.7	122672
503	-31.4 -3.97 %	17-04-2023 00:00:00 Monday	791.05 759.65	791.05	754.55	670389
504	-0.6 -0.08 %	13-04-2023 00:00:00 Thursday	767.15 766.55	770.8	765.6	31921
505	-2.55 -0.33 %	12-04-2023 00:00:00 Wednesday	773.7 771.15	774.3	765.4	62698
506	0.45 0.06 %	11-04-2023 00:00:00 Tuesday	773.85 774.3	775.9	768.55	122095
507	3.3 0.43 %	10-04-2023 00:00:00 Monday	766.1 769.4	776.2	766.1	242838
508	7.95 1.05 %	06-04-2023 00:00:00 Thursday	758.15 766.1	768.5	758.15	16488
509	-8.8 -1.14 %	05-04-2023 00:00:00 Wednesday	772 763.2	772	756	64219
510	5.45 0.72 %	03-04-2023 00:00:00 Monday	755.25 760.7	761.75	752.2	50560
511	3.85 0.52 %	31-03-2023 00:00:00 Friday	745.15 749	753	742.75	52804
512	-5.2 -0.69 %	29-03-2023 00:00:00 Wednesday	748.65 743.45	754.75	738.7	37069
513	-13.9 -1.82 %	28-03-2023 00:00:00 Tuesday	762.05 748.15	763.55	742.85	71876
514	0.75 0.1 %	27-03-2023 00:00:00 Monday	761.1 761.85	769.4	760.05	25799
515	2.6 0.34 %	24-03-2023 00:00:00 Friday	759.65 762.25	766.8	757.6	1403197
516	7.45 0.99 %	23-03-2023 00:00:00 Thursday	755.1 762.55	765.65	755.1	22517
517	-9.95 -1.3 %	22-03-2023 00:00:00 Wednesday	765 755.05	765	753.55	52664
518	-6.3 -0.83 %	21-03-2023 00:00:00 Tuesday	762.95 756.65	766	755.15	38076
519	3.05 0.41 %	20-03-2023 00:00:00 Monday	751.65 754.7	759.7	748.7	106912
520	5.15 0.68 %	17-03-2023 00:00:00 Friday	752.1 757.25	759.4	739.25	50444
521	-1.4 -0.19 %	16-03-2023 00:00:00 Thursday	750.4 749	758.95	743.55	1659216
522	-3.6 -0.47 %	15-03-2023 00:00:00 Wednesday	760 756.4	765.4	752.2	125766
523	6.1 0.8 %	14-03-2023 00:00:00 Tuesday	765.75 771.85	776.25	764.75	423394
524	-7.95 -1.03 %	13-03-2023 00:00:00 Monday	773.7 765.75	777.6	763.3	40231
525	0.7 0.09 %	10-03-2023 00:00:00 Friday	773 773.7	778.95	768	146953
526	-21.4 -2.69 %	09-03-2023 00:00:00 Thursday	795.25 773.85	795.5	770.4	120966
527	1.45 0.19 %	08-03-2023 00:00:00 Wednesday	765 766.45	769.65	760.85	50723
528	0.5 0.07 %	06-03-2023 00:00:00 Monday	766 766.5	775.75	765.2	64190
529	20.65 2.78 %	03-03-2023 00:00:00 Friday	743.95 764.6	766.05	743.9	107580
530	-4.85 -0.65 %	02-03-2023 00:00:00 Thursday	745.05 740.2	750.3	736.2	48948
531	7.2 0.97 %	01-03-2023 00:00:00 Wednesday	743 750.2	753.5	741.2	69054
532	-13.05 -1.73 %	28-02-2023 00:00:00 Tuesday	756 742.95	757.4	739.5	42752
533	-3.9 -0.52 %	27-02-2023 00:00:00 Monday	756.75 752.85	756.75	738.85	99462
534	-12.2 -1.59 %	24-02-2023 00:00:00 Friday	769.4 757.2	774.65	755.1	59594
535	-10.45 -1.35 %	23-02-2023 00:00:00 Thursday	773 762.55	777.45	761.6	65892
536	-2.5 -0.32 %	22-02-2023 00:00:00 Wednesday	775.05 772.55	781.65	766.75	62730
537	-0.05 -0.01 %	21-02-2023 00:00:00 Tuesday	779.15 779.1	787.9	778.2	33426
538	-1.25 -0.16 %	20-02-2023 00:00:00 Monday	780.35 779.1	793.45	777.25	53877
539	-8.65 -1.1 %	17-02-2023 00:00:00 Friday	785.1 776.45	787.35	770.05	47839
540	-5.1 -0.65 %	16-02-2023 00:00:00 Thursday	790 784.9	790	781.45	33014
541	12.9 1.67 %	15-02-2023 00:00:00 Wednesday	772.05 784.95	787	772.05	78530
542	7.35 0.96 %	14-02-2023 00:00:00 Tuesday	768 775.35	777.45	766.05	33099
543	-0.25 -0.03 %	13-02-2023 00:00:00 Monday	768.15 767.9	779.55	766.95	54350
544	2.05 0.27 %	10-02-2023 00:00:00 Friday	768.5 770.55	773.15	761.05	41671
545	-5.9 -0.76 %	09-02-2023 00:00:00 Thursday	772.45 766.55	774.95	761.35	92072
546	-11.4 -1.45 %	08-02-2023 00:00:00 Wednesday	786.5 775.1	786.5	765.05	248835
547	-6.05 -0.76 %	07-02-2023 00:00:00 Tuesday	791.4 785.35	795.45	783.05	110971
548	4.35 0.55 %	06-02-2023 00:00:00 Monday	785.05 789.4	794.5	778.9	53026
549	15.05 1.93 %	03-02-2023 00:00:00 Friday	778 793.05	794.85	778	35469
550	21.45 2.84 %	02-02-2023 00:00:00 Thursday	756.05 777.5	781.1	756.05	42226
551	-6.65 -0.86 %	01-02-2023 00:00:00 Wednesday	775 768.35	784.25	756.8	44697
552	-0.25 -0.03 %	31-01-2023 00:00:00 Tuesday	770.5 770.25	778.95	768.45	50966
553	-3.6 -0.47 %	30-01-2023 00:00:00 Monday	773.95 770.35	774.55	763	32326
554	2.4 0.31 %	27-01-2023 00:00:00 Friday	772.05 774.45	778.5	765.9	41573
555	0.2 0.03 %	25-01-2023 00:00:00 Wednesday	776.05 776.25	780.3	768.5	86436
556	5.5 0.71 %	24-01-2023 00:00:00 Tuesday	770 775.5	777.15	760.85	117621
557	7.35 0.96 %	23-01-2023 00:00:00 Monday	765.35 772.7	776	764.5	39152
558	-10.6 -1.37 %	20-01-2023 00:00:00 Friday	775 764.4	775.35	758.3	38419
559	-2.35 -0.3 %	19-01-2023 00:00:00 Thursday	774.25 771.9	775.95	765.75	45533
560	10.8 1.41 %	18-01-2023 00:00:00 Wednesday	766.05 776.85	779.5	766.05	97739
561	7 0.92 %	17-01-2023 00:00:00 Tuesday	758.95 765.95	768.6	758.9	104174
562	-7.1 -0.93 %	16-01-2023 00:00:00 Monday	766 758.9	768	754.65	143242
563	6.05 0.8 %	13-01-2023 00:00:00 Friday	758.35 764.4	765.85	752.4	94014
564	-7.05 -0.92 %	12-01-2023 00:00:00 Thursday	763.9 756.85	769.15	753.6	105217
565	-13.55 -1.74 %	11-01-2023 00:00:00 Wednesday	778.95 765.4	778.95	752	385788
566	-33.15 -4.01 %	10-01-2023 00:00:00 Tuesday	826 792.85	826	790.35	91921
567	14.35 1.78 %	09-01-2023 00:00:00 Monday	804.95 819.3	821.2	801.3	91259
568	-10.5 -1.3 %	06-01-2023 00:00:00 Friday	807.1 796.6	812	792	36838
569	-13.3 -1.62 %	05-01-2023 00:00:00 Thursday	820.15 806.85	821.05	804	32501
570	-6.25 -0.76 %	04-01-2023 00:00:00 Wednesday	817.65 811.4	820.55	806.55	68478
571	9 1.11 %	03-01-2023 00:00:00 Tuesday	808.6 817.6	818.5	808.6	79644
572	6.6 0.82 %	02-01-2023 00:00:00 Monday	807 813.6	816	806	61448
573	-15.95 -1.94 %	30-12-2022 00:00:00 Friday	822.65 806.7	824.5	805	46752
574	14.25 1.77 %	29-12-2022 00:00:00 Thursday	805.2 819.45	824.4	800.4	82374
575	-9.55 -1.17 %	28-12-2022 00:00:00 Wednesday	813 803.45	814.15	801.6	37158
576	3.4 0.42 %	27-12-2022 00:00:00 Tuesday	811.35 814.75	819.15	805	53574
577	8.55 1.07 %	26-12-2022 00:00:00 Monday	802.65 811.2	815.25	801.75	54802
578	2.2 0.27 %	23-12-2022 00:00:00 Friday	806.1 808.3	817.65	805.2	152220
579	-0.1 -0.01 %	22-12-2022 00:00:00 Thursday	817 816.9	824.45	809.4	58310
580	-20.85 -2.5 %	21-12-2022 00:00:00 Wednesday	834.6 813.75	834.6	812.45	52726
581	-12.85 -1.53 %	20-12-2022 00:00:00 Tuesday	840.4 827.55	840.4	822	109013
582	17.8 2.17 %	19-12-2022 00:00:00 Monday	822 839.8	844.8	822	97055
583	-1 -0.12 %	16-12-2022 00:00:00 Friday	823.05 822.05	832.5	819.5	98976
584	-3.9 -0.47 %	15-12-2022 00:00:00 Thursday	830 826.1	830.8	824.5	89819
585	-10.1 -1.2 %	14-12-2022 00:00:00 Wednesday	839 828.9	842	828.55	132698
586	10.75 1.3 %	13-12-2022 00:00:00 Tuesday	827.35 838.1	840	823.2	133640
587	-3.35 -0.4 %	12-12-2022 00:00:00 Monday	831.25 827.9	837	825.5	171191
588	5 0.6 %	09-12-2022 00:00:00 Friday	830 835	836.2	824	204020
589	-0.95 -0.11 %	08-12-2022 00:00:00 Thursday	834 833.05	840.2	826.4	267528
590	-3.6 -0.43 %	07-12-2022 00:00:00 Wednesday	838 834.4	841.5	832	68759
591	-11.8 -1.4 %	06-12-2022 00:00:00 Tuesday	845 833.2	845.45	829.75	233531
592	-2.1 -0.25 %	05-12-2022 00:00:00 Monday	846 843.9	850.55	840.8	52022
593	0.35 0.04 %	02-12-2022 00:00:00 Friday	848.5 848.85	852	839.45	52171
594	-2 -0.24 %	01-12-2022 00:00:00 Thursday	850 848	853	841.6	208307
595	13.65 1.63 %	30-11-2022 00:00:00 Wednesday	835 848.65	852.05	832.45	60718
596	-2.45 -0.29 %	29-11-2022 00:00:00 Tuesday	838.15 835.7	844.85	835.05	211458
597	-1.05 -0.13 %	28-11-2022 00:00:00 Monday	838.5 837.45	852.5	836.05	36491
598	-3.75 -0.44 %	25-11-2022 00:00:00 Friday	850.55 846.8	877.1	841.8	80271
599	-3.6 -0.42 %	24-11-2022 00:00:00 Thursday	851.85 848.25	851.85	837.8	86979
600	-9.4 -1.1 %	23-11-2022 00:00:00 Wednesday	852 842.6	852	841.65	62087
601	-7.55 -0.88 %	22-11-2022 00:00:00 Tuesday	854.7 847.15	860.2	845.3	122345
602	14.2 1.7 %	21-11-2022 00:00:00 Monday	837 851.2	852.5	835.8	78112
603	-13 -1.53 %	18-11-2022 00:00:00 Friday	850 837	851.7	831.1	318275
604	1.25 0.15 %	17-11-2022 00:00:00 Thursday	844.8 846.05	849.2	838.3	67780
605	2.95 0.35 %	16-11-2022 00:00:00 Wednesday	838 840.95	843.9	827.95	221167
606	14.9 1.82 %	15-11-2022 00:00:00 Tuesday	820.2 835.1	838	820.2	343331
607	4.65 0.57 %	14-11-2022 00:00:00 Monday	817 821.65	830.45	817	228386
608	-4.55 -0.55 %	11-11-2022 00:00:00 Friday	831 826.45	836.95	823.85	96726
609	8.05 0.99 %	10-11-2022 00:00:00 Thursday	817.25 825.3	830.35	817.25	128612
610	-3.45 -0.42 %	09-11-2022 00:00:00 Wednesday	821.1 817.65	825.6	814.45	156361
611	7.95 0.98 %	07-11-2022 00:00:00 Monday	814.8 822.75	824	809.05	323549
612	3.35 0.41 %	04-11-2022 00:00:00 Friday	813.05 816.4	821.05	809.35	114407
613	12.85 1.6 %	03-11-2022 00:00:00 Thursday	805.55 818.4	824.05	804.5	179968
614	-20.1 -2.42 %	02-11-2022 00:00:00 Wednesday	830 809.9	830	807.45	401871
615	0.85 0.1 %	01-11-2022 00:00:00 Tuesday	834.5 835.35	841.3	821.5	444358
616	11.45 1.4 %	31-10-2022 00:00:00 Monday	820.55 832	833.7	820.2	76737
617	-3.2 -0.39 %	28-10-2022 00:00:00 Friday	820 816.8	824.2	811.5	63091
618	12.9 1.6 %	27-10-2022 00:00:00 Thursday	804 816.9	822.5	804	275824
619	-3.8 -0.47 %	25-10-2022 00:00:00 Tuesday	806.05 802.25	806.4	798.7	77608
620	4.7 0.59 %	24-10-2022 00:00:00 Monday	797.6 802.3	807.65	797.6	17289
621	5.6 0.71 %	21-10-2022 00:00:00 Friday	791.8 797.4	802.5	789.65	110038
622	11.9 1.52 %	20-10-2022 00:00:00 Thursday	781.05 792.95	793.8	778.85	69182
623	-4.65 -0.59 %	19-10-2022 00:00:00 Wednesday	788 783.35	788.05	779.4	79966
624	13.25 1.72 %	18-10-2022 00:00:00 Tuesday	770 783.25	785.25	769.25	90489
625	7.45 0.98 %	17-10-2022 00:00:00 Monday	758.55 766	771	758.55	2936089
626	-11.2 -1.44 %	14-10-2022 00:00:00 Friday	777.35 766.15	779.65	763.2	173194
627	-6.6 -0.85 %	13-10-2022 00:00:00 Thursday	775.4 768.8	778.7	767.95	161121
628	-3.55 -0.46 %	12-10-2022 00:00:00 Wednesday	778.95 775.4	781.1	769.2	167188
629	-15.95 -2 %	11-10-2022 00:00:00 Tuesday	796 780.05	796.7	776.1	2885053
630	4.95 0.63 %	10-10-2022 00:00:00 Monday	787.3 792.25	794.75	779.6	178289
631	2.4 0.3 %	07-10-2022 00:00:00 Friday	791 793.4	796.5	784.85	270612
632	-17.05 -2.12 %	06-10-2022 00:00:00 Thursday	805.25 788.2	815.75	785.25	154114
633	-8.05 -0.99 %	04-10-2022 00:00:00 Tuesday	816.75 808.7	816.75	807.1	139265
634	-5.05 -0.62 %	03-10-2022 00:00:00 Monday	808.5 803.45	815.35	797.2	232929
635	37.2 4.88 %	30-09-2022 00:00:00 Friday	762.55 799.75	808.85	761.5	262490
636	4.2 0.55 %	29-09-2022 00:00:00 Thursday	761.2 765.4	768.65	759.55	354151
637	6.4 0.85 %	28-09-2022 00:00:00 Wednesday	755 761.4	771	755	270799
638	6.6 0.88 %	27-09-2022 00:00:00 Tuesday	754 760.6	764.7	754	193907
639	-11.85 -1.54 %	26-09-2022 00:00:00 Monday	767.05 755.2	771.35	753.5	896784
640	-16.25 -2.06 %	23-09-2022 00:00:00 Friday	787.2 770.95	787.3	768.6	150233
641	0.85 0.11 %	22-09-2022 00:00:00 Thursday	783.35 784.2	795	776.4	168402
642	-12.1 -1.53 %	21-09-2022 00:00:00 Wednesday	792.5 780.4	797	779.25	85092
643	6.95 0.89 %	20-09-2022 00:00:00 Tuesday	783.6 790.55	796.6	783.6	72943
644	7.7 0.99 %	19-09-2022 00:00:00 Monday	774.9 782.6	786.15	772.3	2042903
645	-4.85 -0.62 %	16-09-2022 00:00:00 Friday	784.85 780	787.3	776.25	85809
646	-1.4 -0.18 %	15-09-2022 00:00:00 Thursday	786.2 784.8	790.3	782	151477
647	15.45 2.01 %	14-09-2022 00:00:00 Wednesday	768 783.45	788.4	768	216299
648	11.6 1.5 %	13-09-2022 00:00:00 Tuesday	773 784.6	789	770.1	419712
649	1.7 0.22 %	12-09-2022 00:00:00 Monday	767.2 768.9	771.2	765.05	191829
650	-10.45 -1.35 %	09-09-2022 00:00:00 Friday	776 765.55	776	763.55	379713
651	9.7 1.28 %	08-09-2022 00:00:00 Thursday	760.5 770.2	776	757.1	539738
652	-3.45 -0.46 %	07-09-2022 00:00:00 Wednesday	756.5 753.05	759.7	736.1	875712
653	21.3 2.88 %	06-09-2022 00:00:00 Tuesday	740 761.3	792.05	740	643788
654	5.65 0.77 %	05-09-2022 00:00:00 Monday	735 740.65	742	733.6	200659
655	9.5 1.31 %	02-09-2022 00:00:00 Friday	725.15 734.65	740.6	720.05	436448
656	11.95 1.65 %	01-09-2022 00:00:00 Thursday	723.1 735.05	745.9	723.1	1975791
657	5.6 0.78 %	30-08-2022 00:00:00 Tuesday	720.9 726.5	729.7	712	292063
658	10.9 1.54 %	29-08-2022 00:00:00 Monday	710 720.9	724.95	710	145567
659	-12.45 -1.68 %	26-08-2022 00:00:00 Friday	743 730.55	743	727.9	104140
660	-5.45 -0.73 %	25-08-2022 00:00:00 Thursday	743.5 738.05	768	731.6	753933
661	10.9 1.5 %	24-08-2022 00:00:00 Wednesday	728 738.9	792.65	721.1	1103388
662	18.45 2.57 %	23-08-2022 00:00:00 Tuesday	719.15 737.6	742.65	719.15	94659
663	-1.5 -0.21 %	22-08-2022 00:00:00 Monday	729 727.5	733.85	724.65	285668
664	-0.9 -0.12 %	19-08-2022 00:00:00 Friday	733.25 732.35	737.65	726.05	300170
665	8.25 1.14 %	18-08-2022 00:00:00 Thursday	725 733.25	735.7	721	201667
666	15.75 2.23 %	17-08-2022 00:00:00 Wednesday	706 721.75	725	702.8	296418
667	-7.2 -1.01 %	16-08-2022 00:00:00 Tuesday	711 703.8	715.7	700.7	183506
668	0.3 0.04 %	12-08-2022 00:00:00 Friday	709.55 709.85	712.2	706.65	170762
669	-13.85 -1.91 %	11-08-2022 00:00:00 Thursday	723.4 709.55	723.4	705.85	461575
670	-4.05 -0.56 %	10-08-2022 00:00:00 Wednesday	719 714.95	719	706	330344
671	-2.65 -0.37 %	08-08-2022 00:00:00 Monday	707 704.35	709.75	699.1	259526
672	3.6 0.51 %	05-08-2022 00:00:00 Friday	700 703.6	710	697.2	118358
673	-5.05 -0.72 %	04-08-2022 00:00:00 Thursday	699 693.95	699	681	211393
674	4.15 0.6 %	03-08-2022 00:00:00 Wednesday	688.8 692.95	696.65	687	115279
675	-12.4 -1.77 %	02-08-2022 00:00:00 Tuesday	699 686.6	699.45	681.4	111350
676	15.2 2.24 %	01-08-2022 00:00:00 Monday	679 694.2	697.3	677.85	3071366
677	4.9 0.73 %	29-07-2022 00:00:00 Friday	673 677.9	680.5	671	135806
678	-14.2 -2.09 %	28-07-2022 00:00:00 Thursday	681 666.8	681	664.25	486945
679	-9.2 -1.35 %	27-07-2022 00:00:00 Wednesday	684 674.8	684	669.75	163654
680	2.8 0.41 %	26-07-2022 00:00:00 Tuesday	681 683.8	685.1	670.1	65233
681	-0.35 -0.05 %	25-07-2022 00:00:00 Monday	678.5 678.15	686.55	676.65	55109
682	-4 -0.59 %	22-07-2022 00:00:00 Friday	682.5 678.5	682.5	675.15	67432
683	8.95 1.34 %	21-07-2022 00:00:00 Thursday	669.65 678.6	679.25	669.65	42016
684	-6.75 -1 %	20-07-2022 00:00:00 Wednesday	677 670.25	678	668.05	419695
685	-0.4 -0.06 %	19-07-2022 00:00:00 Tuesday	673.35 672.95	675.8	663.4	392866
686	2.7 0.41 %	18-07-2022 00:00:00 Monday	660.8 663.5	669	649.35	3086280
687	3.45 0.53 %	15-07-2022 00:00:00 Friday	648.2 651.65	657.5	643.5	511567
688	-6.2 -0.96 %	14-07-2022 00:00:00 Thursday	648.2 642	652.1	629.05	194456
689	-41.75 -6.09 %	13-07-2022 00:00:00 Wednesday	685.2 643.45	685.2	641.3	191204
690	-0.55 -0.08 %	12-07-2022 00:00:00 Tuesday	663 662.45	666.95	660.1	246101
691	-16.5 -2.44 %	11-07-2022 00:00:00 Monday	676.8 660.3	680.6	659.05	362839
692	9.1 1.33 %	08-07-2022 00:00:00 Friday	686.15 695.25	696.5	686.15	169887
693	-8.3 -1.19 %	07-07-2022 00:00:00 Thursday	694.95 686.65	696.55	685.55	102775
694	14.95 2.2 %	06-07-2022 00:00:00 Wednesday	679 693.95	694.9	679	73612
695	1.4 0.21 %	05-07-2022 00:00:00 Tuesday	682.9 684.3	689.1	681	207226
696	7.65 1.13 %	04-07-2022 00:00:00 Monday	674.25 681.9	685.05	666.15	71201
697	-12.6 -1.84 %	01-07-2022 00:00:00 Friday	686 673.4	686	666.05	284792
698	-7.1 -1.03 %	30-06-2022 00:00:00 Thursday	691 683.9	691.45	679.35	184651
699	9.5 1.4 %	29-06-2022 00:00:00 Wednesday	678 687.5	689	676.2	53292
700	1.95 0.29 %	28-06-2022 00:00:00 Tuesday	679.05 681	684.95	676.2	66971
701	7.25 1.07 %	27-06-2022 00:00:00 Monday	677.65 684.9	687	671.15	171889
702	6.55 0.99 %	24-06-2022 00:00:00 Friday	664.95 671.5	675.5	662.95	136462
703	10.55 1.62 %	23-06-2022 00:00:00 Thursday	649.95 660.5	664.25	647.65	64053
704	0.55 0.09 %	22-06-2022 00:00:00 Wednesday	642.2 642.75	650.15	641.3	143241
705	11.75 1.83 %	21-06-2022 00:00:00 Tuesday	642 653.75	658.15	640.75	129214
706	-0.5 -0.08 %	20-06-2022 00:00:00 Monday	642 641.5	646.6	634.2	92075
707	-15.85 -2.4 %	17-06-2022 00:00:00 Friday	659.7 643.85	661.35	638.35	141041
708	-32.05 -4.67 %	16-06-2022 00:00:00 Thursday	686 653.95	686	650.35	230008
709	-0.95 -0.14 %	15-06-2022 00:00:00 Wednesday	682.95 682	685	673.6	214223
710	8.35 1.24 %	14-06-2022 00:00:00 Tuesday	673.8 682.15	689	671	183878
711	6.2 0.93 %	13-06-2022 00:00:00 Monday	665 671.2	673	657.9	189725
712	1 0.15 %	10-06-2022 00:00:00 Friday	672 673	676.55	664.5	113995
713	18.5 2.81 %	09-06-2022 00:00:00 Thursday	658 676.5	679.95	655.15	152171
714	-21.8 -3.18 %	08-06-2022 00:00:00 Wednesday	685 663.2	687.4	660.5	600555
715	7.9 1.17 %	07-06-2022 00:00:00 Tuesday	678 685.9	687.3	673.25	173221
716	1 0.15 %	06-06-2022 00:00:00 Monday	682.35 683.35	689.85	676.6	147323
717	-14.05 -2.01 %	03-06-2022 00:00:00 Friday	700.45 686.4	700.45	685.2	58969
718	10.9 1.59 %	02-06-2022 00:00:00 Thursday	685 695.9	697	683.4	143399
719	-3.9 -0.56 %	01-06-2022 00:00:00 Wednesday	698.15 694.25	706	691.3	579663
720	6.1 0.88 %	31-05-2022 00:00:00 Tuesday	695 701.1	706.3	692.25	258495
721	9.25 1.34 %	30-05-2022 00:00:00 Monday	689.75 699	703.75	682.9	379481
722	-17.3 -2.46 %	27-05-2022 00:00:00 Friday	702.05 684.75	702.05	676.15	170183
723	4.35 0.63 %	26-05-2022 00:00:00 Thursday	689 693.35	695.3	676	164584
724	11.35 1.68 %	25-05-2022 00:00:00 Wednesday	677 688.35	689.85	677	174560
725	-7.35 -1.07 %	24-05-2022 00:00:00 Tuesday	686.15 678.8	688.35	676.15	53376
726	0.7 0.1 %	23-05-2022 00:00:00 Monday	685 685.7	693.75	680	74307
727	3.55 0.52 %	20-05-2022 00:00:00 Friday	684.15 687.7	691.5	683.2	235744
728	-12.5 -1.82 %	19-05-2022 00:00:00 Thursday	686 673.5	692.55	668.2	137410
729	-29.35 -4.05 %	18-05-2022 00:00:00 Wednesday	725.4 696.05	727.55	689.05	613144
730	7.75 1.11 %	17-05-2022 00:00:00 Tuesday	699.8 707.55	710	691	123491
731	9.65 1.41 %	16-05-2022 00:00:00 Monday	683.15 692.8	697.75	679.85	101582
732	-28.5 -3.97 %	13-05-2022 00:00:00 Friday	717.9 689.4	717.9	685	359357
733	-6.85 -0.96 %	12-05-2022 00:00:00 Thursday	712.6 705.75	722.75	702	226086
734	2.9 0.4 %	11-05-2022 00:00:00 Wednesday	720 722.9	735.1	717.2	217527
735	13.1 1.85 %	10-05-2022 00:00:00 Tuesday	706.5 719.6	728.4	706.5	103773
736	11.75 1.68 %	09-05-2022 00:00:00 Monday	700 711.75	720	700	189798
737	-4.6 -0.64 %	06-05-2022 00:00:00 Friday	715 710.4	723.9	707.75	348653
738	-4.55 -0.63 %	05-05-2022 00:00:00 Thursday	722.1 717.55	733	714.3	175716
739	-16.5 -2.23 %	04-05-2022 00:00:00 Wednesday	739.1 722.6	739.1	716.8	2872984
740	10.9 1.49 %	02-05-2022 00:00:00 Monday	730.55 741.45	742.7	730.55	202559
741	-10.3 -1.37 %	29-04-2022 00:00:00 Friday	750 739.7	760.8	735.75	358326
742	-4.55 -0.61 %	28-04-2022 00:00:00 Thursday	751.8 747.25	754	744.8	100891
743	2.05 0.27 %	27-04-2022 00:00:00 Wednesday	751.5 753.55	761.35	746.25	75196
744	11.7 1.57 %	26-04-2022 00:00:00 Tuesday	744.5 756.2	758.85	739.25	217929
745	7.45 1.02 %	25-04-2022 00:00:00 Monday	732 739.45	743.25	730	271553
746	4 0.54 %	22-04-2022 00:00:00 Friday	734.75 738.75	740.75	729.4	64386
747	-11.25 -1.51 %	21-04-2022 00:00:00 Thursday	746 734.75	746	730	261922
748	12.2 1.68 %	20-04-2022 00:00:00 Wednesday	727.2 739.4	744.3	724.5	155124
749	-12.75 -1.73 %	19-04-2022 00:00:00 Tuesday	735.3 722.55	737.65	717	480868
750	0.7 0.1 %	18-04-2022 00:00:00 Monday	729.1 729.8	740.1	723.5	226124
751	-2.3 -0.31 %	13-04-2022 00:00:00 Wednesday	743 740.7	756.5	738	599288
752	-20.8 -2.73 %	12-04-2022 00:00:00 Tuesday	762.4 741.6	762.4	740	77478
753	2.55 0.34 %	11-04-2022 00:00:00 Monday	755.35 757.9	765.15	755.35	486689
754	-2.05 -0.27 %	08-04-2022 00:00:00 Friday	764.2 762.15	768	757.75	112355
755	-9.4 -1.22 %	07-04-2022 00:00:00 Thursday	772 762.6	777.45	759.65	55014
756	10.2 1.33 %	06-04-2022 00:00:00 Wednesday	765 775.2	780.35	763.05	118489
757	-4.75 -0.62 %	05-04-2022 00:00:00 Tuesday	771 766.25	773.65	761	64906
758	9.05 1.19 %	04-04-2022 00:00:00 Monday	758.6 767.65	774.85	756	255057
759	1.45 0.19 %	01-04-2022 00:00:00 Friday	757.15 758.6	766.6	749.1	194022
760	3.4 0.45 %	31-03-2022 00:00:00 Thursday	752 755.4	759.05	739.6	128187
761	-10.6 -1.39 %	30-03-2022 00:00:00 Wednesday	760 749.4	769.75	744.65	185301
762	14.35 1.94 %	29-03-2022 00:00:00 Tuesday	740.2 754.55	762.85	737.05	601282
763	18.4 2.57 %	28-03-2022 00:00:00 Monday	714.95 733.35	737.5	710.45	237001
764	-1.25 -0.18 %	25-03-2022 00:00:00 Friday	710.5 709.25	714.4	705.8	163661
765	7.25 1.04 %	24-03-2022 00:00:00 Thursday	699 706.25	708.95	697.35	181559
766	-14.85 -2.06 %	23-03-2022 00:00:00 Wednesday	719.9 705.05	719.9	703	162570
767	12.05 1.7 %	22-03-2022 00:00:00 Tuesday	707.2 719.25	720.9	706.1	86945
768	7.35 1.05 %	21-03-2022 00:00:00 Monday	702 709.35	723	702	228917
769	3.8 0.53 %	17-03-2022 00:00:00 Thursday	719 722.8	727.7	714.7	228481
770	6.6 0.93 %	16-03-2022 00:00:00 Wednesday	706 712.6	715	705	286825
771	2.55 0.36 %	15-03-2022 00:00:00 Tuesday	700.8 703.35	709.45	695.4	350151
772	12.15 1.76 %	14-03-2022 00:00:00 Monday	688.4 700.55	704.85	688.4	128884
773	-1.25 -0.18 %	11-03-2022 00:00:00 Friday	696.05 694.8	702.2	691.6	68244
774	-7.75 -1.1 %	10-03-2022 00:00:00 Thursday	705.3 697.55	707.3	690.75	101287
775	8.45 1.24 %	09-03-2022 00:00:00 Wednesday	683 691.45	698.1	674.45	225062
776	7.5 1.11 %	08-03-2022 00:00:00 Tuesday	675.4 682.9	686.8	667.7	269174
777	32.6 5.07 %	07-03-2022 00:00:00 Monday	643 675.6	679	638.9	389014
778	-14.95 -2.24 %	04-03-2022 00:00:00 Friday	667.95 653	667.95	650	148028
779	-4.3 -0.64 %	03-03-2022 00:00:00 Thursday	676.1 671.8	679.8	668.85	142360
780	-12.35 -1.8 %	02-03-2022 00:00:00 Wednesday	686.25 673.9	686.25	666.05	274602
781	3.25 0.48 %	28-02-2022 00:00:00 Monday	683 686.25	689.8	666.9	177372
782	8.45 1.24 %	25-02-2022 00:00:00 Friday	680 688.45	695	677.8	152744
783	-18.25 -2.65 %	24-02-2022 00:00:00 Thursday	689 670.75	689	645.6	636847
784	6.25 0.9 %	23-02-2022 00:00:00 Wednesday	698 704.25	708.9	698	203509
785	4.9 0.71 %	22-02-2022 00:00:00 Tuesday	695 699.9	701.6	687.7	286312
786	3.8 0.54 %	21-02-2022 00:00:00 Monday	706 709.8	716.25	702.75	262041
787	4.55 0.64 %	18-02-2022 00:00:00 Friday	708.15 712.7	719.4	708.15	107842
788	-8.85 -1.22 %	17-02-2022 00:00:00 Thursday	726 717.15	727	715.1	157848
789	6.2 0.87 %	16-02-2022 00:00:00 Wednesday	715.2 721.4	728	707.7	203539
790	14.35 2.06 %	15-02-2022 00:00:00 Tuesday	697 711.35	713.15	687.75	171221
791	-20.45 -2.89 %	14-02-2022 00:00:00 Monday	708.5 688.05	708.5	685	279171
792	-3.55 -0.49 %	11-02-2022 00:00:00 Friday	718 714.45	725.2	710.95	129216
793	-1.2 -0.17 %	10-02-2022 00:00:00 Thursday	725 723.8	726.8	708.65	198926
794	10.5 1.48 %	09-02-2022 00:00:00 Wednesday	709.1 719.6	726	702.15	458768
795	-9.35 -1.3 %	08-02-2022 00:00:00 Tuesday	718.2 708.85	718.2	701	241296
796	-12.9 -1.79 %	07-02-2022 00:00:00 Monday	719.4 706.5	719.6	699.55	190773
797	-1.4 -0.19 %	04-02-2022 00:00:00 Friday	721.6 720.2	723.15	716.55	94805
798	-6.4 -0.88 %	03-02-2022 00:00:00 Thursday	728 721.6	728.8	718.55	74344
799	-9.05 -1.23 %	02-02-2022 00:00:00 Wednesday	734 724.95	734	720.8	82530
800	-11.25 -1.53 %	01-02-2022 00:00:00 Tuesday	734 722.75	735	718.3	278852
801	-0.85 -0.12 %	31-01-2022 00:00:00 Monday	730.25 729.4	734.8	719.4	377920
802	-2.1 -0.29 %	28-01-2022 00:00:00 Friday	718 715.9	752.8	702	579603
803	1.2 0.17 %	27-01-2022 00:00:00 Thursday	706 707.2	715.95	701.6	250227
804	26.9 3.93 %	25-01-2022 00:00:00 Tuesday	685 711.9	720.15	684	272728
805	-4.4 -0.63 %	24-01-2022 00:00:00 Monday	694 689.6	707.15	677.5	224258
806	-17.75 -2.49 %	21-01-2022 00:00:00 Friday	712.8 695.05	713.7	689.25	133044
807	12.7 1.81 %	20-01-2022 00:00:00 Thursday	702.6 715.3	718.9	702.6	270601
808	-21.45 -2.96 %	19-01-2022 00:00:00 Wednesday	725.5 704.05	725.5	701.75	80830
809	-14.45 -1.98 %	18-01-2022 00:00:00 Tuesday	728.55 714.1	730.45	712.9	83888
810	7.55 1.05 %	17-01-2022 00:00:00 Monday	721 728.55	734.75	720	197500
811	-11.3 -1.54 %	14-01-2022 00:00:00 Friday	732 720.7	732	718.75	73752
812	3 0.41 %	13-01-2022 00:00:00 Thursday	728.55 731.55	735.55	727.6	99339
813	21.05 2.97 %	12-01-2022 00:00:00 Wednesday	709 730.05	732.35	704.3	557454
814	-0.4 -0.06 %	11-01-2022 00:00:00 Tuesday	704 703.6	709.45	694.8	211875
815	-0.05 -0.01 %	10-01-2022 00:00:00 Monday	704.75 704.7	711.15	703.5	170989
816	-10.25 -1.43 %	07-01-2022 00:00:00 Friday	715 704.75	715.35	701.75	119795
817	9.15 1.31 %	06-01-2022 00:00:00 Thursday	701.1 710.25	720.5	700.2	653091
818	-2.85 -0.41 %	05-01-2022 00:00:00 Wednesday	702.9 700.05	702.9	691.85	85748
819	4.2 0.61 %	04-01-2022 00:00:00 Tuesday	693 697.2	703.05	690.7	120389
820	7.05 1.03 %	03-01-2022 00:00:00 Monday	684.15 691.2	692.5	683.25	131858
821	4.85 0.71 %	31-12-2021 00:00:00 Friday	679 683.85	694	679	247588
822	-1.75 -0.26 %	30-12-2021 00:00:00 Thursday	681.35 679.6	685.35	674.15	118116
823	-5.7 -0.84 %	29-12-2021 00:00:00 Wednesday	682.35 676.65	683.5	675.05	106397
824	2.05 0.3 %	28-12-2021 00:00:00 Tuesday	678 680.05	683.3	675.15	85413
825	1.5 0.22 %	27-12-2021 00:00:00 Monday	674 675.5	678.25	668.5	145323
826	-6.95 -1.02 %	24-12-2021 00:00:00 Friday	684 677.05	684	672.95	74625
827	-8.5 -1.24 %	23-12-2021 00:00:00 Thursday	687 678.5	689	675.45	142540
828	16 2.39 %	22-12-2021 00:00:00 Wednesday	668.85 684.85	685.75	668.5	266428
829	4.55 0.69 %	21-12-2021 00:00:00 Tuesday	662.5 667.05	670.7	659.2	173941
830	2.25 0.34 %	20-12-2021 00:00:00 Monday	656 658.25	661.2	645.1	426784
831	-15 -2.2 %	17-12-2021 00:00:00 Friday	681.2 666.2	683	661.3	307646
832	-7.8 -1.13 %	16-12-2021 00:00:00 Thursday	690 682.2	690	677.5	103024
833	-6.9 -1 %	15-12-2021 00:00:00 Wednesday	692.25 685.35	694.7	684	277314
834	-10.25 -1.46 %	14-12-2021 00:00:00 Tuesday	701.9 691.65	706.15	688.45	297355
835	-13 -1.82 %	13-12-2021 00:00:00 Monday	715.9 702.9	718.45	698.45	102042
836	-2.9 -0.41 %	10-12-2021 00:00:00 Friday	713.5 710.6	718.8	707.05	420273
837	-3.1 -0.43 %	09-12-2021 00:00:00 Thursday	717 713.9	723.8	711.1	230962
838	9.1 1.29 %	08-12-2021 00:00:00 Wednesday	706 715.1	718.9	703.4	731759
839	-1.55 -0.22 %	07-12-2021 00:00:00 Tuesday	700.5 698.95	705.8	694.2	258102
840	-19.5 -2.72 %	06-12-2021 00:00:00 Monday	716.6 697.1	721.8	693.9	305574
841	-14.65 -2 %	03-12-2021 00:00:00 Friday	733 718.35	734.45	716.55	561772
842	5.25 0.72 %	02-12-2021 00:00:00 Thursday	726.9 732.15	735.65	714.1	1467375
843	-11.1 -1.52 %	01-12-2021 00:00:00 Wednesday	732.1 721	737.4	718.1	1972929
844	-9.4 -1.27 %	30-11-2021 00:00:00 Tuesday	738.15 728.75	750.15	723.5	599340
845	-6.3 -0.84 %	29-11-2021 00:00:00 Monday	746 739.7	754.6	727.45	482194
846	-27.5 -3.6 %	26-11-2021 00:00:00 Friday	764.95 737.45	764.95	732.9	215868
847	4.95 0.65 %	25-11-2021 00:00:00 Thursday	760 764.95	768.6	753.05	211695
848	-6.05 -0.79 %	24-11-2021 00:00:00 Wednesday	764.8 758.75	781.9	756	719706
849	12.4 1.66 %	23-11-2021 00:00:00 Tuesday	747.1 759.5	760.95	735.8	386196
850	-0.95 -0.13 %	22-11-2021 00:00:00 Monday	743 742.05	756	733.25	793877
851	-10.6 -1.46 %	18-11-2021 00:00:00 Thursday	724.8 714.2	724.8	708.5	111004
852	-10.45 -1.43 %	17-11-2021 00:00:00 Wednesday	730.3 719.85	732.2	716.5	126793
853	-12.7 -1.71 %	16-11-2021 00:00:00 Tuesday	742.7 730	742.7	726.85	176446
854	-3.4 -0.46 %	15-11-2021 00:00:00 Monday	741 737.6	746	736.5	135387
855	11.3 1.54 %	12-11-2021 00:00:00 Friday	732 743.3	744.95	730	377058
856	-7.1 -0.97 %	11-11-2021 00:00:00 Thursday	735.7 728.6	738.55	724.5	279354
857	17.3 2.41 %	10-11-2021 00:00:00 Wednesday	718.4 735.7	738	707.45	402032
858	1.15 0.16 %	09-11-2021 00:00:00 Tuesday	712 713.15	716.35	705.3	213993
859	3.45 0.49 %	08-11-2021 00:00:00 Monday	705.55 709	714.8	704	247719
860	-4.8 -0.68 %	04-11-2021 00:00:00 Thursday	705.9 701.1	705.9	699.5	38935
861	-27.7 -3.81 %	03-11-2021 00:00:00 Wednesday	726.7 699	732.5	696	479787
862	-2.1 -0.29 %	02-11-2021 00:00:00 Tuesday	715 712.9	722.9	707.55	222200
863	23.3 3.38 %	01-11-2021 00:00:00 Monday	689 712.3	722.7	689	753426
864	-5.75 -0.83 %	29-10-2021 00:00:00 Friday	692 686.25	700.75	677.6	196379
865	-13.75 -1.96 %	28-10-2021 00:00:00 Thursday	702.55 688.8	706	685	279799
866	1.55 0.22 %	27-10-2021 00:00:00 Wednesday	701 702.55	714.6	694.5	244716
867	-2.65 -0.38 %	26-10-2021 00:00:00 Tuesday	698.8 696.15	709.75	689	254003
868	-6.25 -0.9 %	25-10-2021 00:00:00 Monday	697 690.75	703.75	675.3	260455
869	-1.55 -0.22 %	22-10-2021 00:00:00 Friday	696 694.45	705.1	684.55	355473
870	-15.05 -2.12 %	21-10-2021 00:00:00 Thursday	711.45 696.4	712.8	689.3	675724
871	27.35 4.02 %	20-10-2021 00:00:00 Wednesday	681.1 708.45	713.8	681.1	3399664
872	-17.85 -2.55 %	19-10-2021 00:00:00 Tuesday	698.85 681	698.85	675.6	200508
873	-17.55 -2.51 %	18-10-2021 00:00:00 Monday	698 680.45	700.6	679.35	247950
874	-4 -0.58 %	14-10-2021 00:00:00 Thursday	690.15 686.15	693.8	682	222359
875	-0.05 -0.01 %	13-10-2021 00:00:00 Wednesday	690.2 690.15	696.5	684	253836
876	-4.8 -0.69 %	12-10-2021 00:00:00 Tuesday	691.3 686.5	698.4	684.5	145088
877	-4.2 -0.6 %	11-10-2021 00:00:00 Monday	695 690.8	696.05	685.2	2666344
878	-1.4 -0.2 %	08-10-2021 00:00:00 Friday	696.8 695.4	699.25	689	235018
879	-5.45 -0.78 %	07-10-2021 00:00:00 Thursday	698 692.55	702.2	691.2	275795
880	-15.5 -2.19 %	06-10-2021 00:00:00 Wednesday	706.9 691.4	707.95	688.25	415547
881	17.1 2.51 %	05-10-2021 00:00:00 Tuesday	682.15 699.25	703.35	680.65	4807686
882	-13.9 -2 %	04-10-2021 00:00:00 Monday	695 681.1	695	670	401411
883	-15.6 -2.27 %	01-10-2021 00:00:00 Friday	688.5 672.9	688.5	667.9	627450
884	-8.25 -1.18 %	30-09-2021 00:00:00 Thursday	696.4 688.15	709.85	686.7	368378
885	-5.05 -0.72 %	29-09-2021 00:00:00 Wednesday	699 693.95	702	689.45	1518611
886	-26.85 -3.71 %	28-09-2021 00:00:00 Tuesday	723.1 696.25	726.95	686.05	835171
887	-9.15 -1.25 %	27-09-2021 00:00:00 Monday	732 722.85	732	718.2	285330
888	10.94 1.53 %	24-09-2021 00:00:00 Friday	714.95 725.89	739.1	714.9	1262266
889	-5.25 -0.73 %	23-09-2021 00:00:00 Thursday	718.38 713.13	726.68	710.38	2835744
890	-1.91 -0.27 %	22-09-2021 00:00:00 Wednesday	715.58 713.67	718.97	711.21	310636
891	2.8 0.39 %	21-09-2021 00:00:00 Tuesday	710.87 713.67	727.22	708.76	327481
892	0.24 0.03 %	20-09-2021 00:00:00 Monday	711.46 711.7	720.44	707.04	1632577
893	7.71 1.09 %	17-09-2021 00:00:00 Friday	707.33 715.04	721.52	707.33	754617
894	-25.29 -3.46 %	16-09-2021 00:00:00 Thursday	730.51 705.22	730.51	702.28	3652132
895	28.97 4.24 %	15-09-2021 00:00:00 Wednesday	683.52 712.49	721.72	683.52	1083839
896	-1.81 -0.26 %	14-09-2021 00:00:00 Tuesday	683.42 681.61	687.11	676.7	460696
897	3.54 0.52 %	13-09-2021 00:00:00 Monday	679.54 683.08	684.55	673.65	748060
898	17.97 2.74 %	09-09-2021 00:00:00 Thursday	655.98 673.95	675.86	655.98	483691
899	-11.69 -1.75 %	08-09-2021 00:00:00 Wednesday	667.47 655.78	671.69	653.03	787226
900	14.54 2.26 %	07-09-2021 00:00:00 Tuesday	644.09 658.63	668.4	636.34	1292518
901	-8.44 -1.3 %	06-09-2021 00:00:00 Monday	651.16 642.72	653.67	641.69	245203
902	-10.9 -1.66 %	03-09-2021 00:00:00 Friday	657.35 646.45	657.35	642.38	213153
903	-4.52 -0.69 %	02-09-2021 00:00:00 Thursday	658.63 654.11	661.62	652.2	360129
904	-2.65 -0.4 %	01-09-2021 00:00:00 Wednesday	656.86 654.21	660.89	642.18	928194
905	33.29 5.38 %	31-08-2021 00:00:00 Tuesday	618.46 651.75	655.93	614.24	1817210
906	22.19 3.78 %	30-08-2021 00:00:00 Monday	586.99 609.18	613.65	580.46	1094799
907	6.83 1.18 %	27-08-2021 00:00:00 Friday	576.43 583.26	594.45	574.67	426415
908	-23.47 -3.91 %	26-08-2021 00:00:00 Thursday	599.76 576.29	599.9	573.19	822047
909	-11.34 -1.85 %	25-08-2021 00:00:00 Wednesday	612.77 601.43	612.77	600.1	230082
910	-7.96 -1.29 %	24-08-2021 00:00:00 Tuesday	616.65 608.69	616.65	606.19	159503
911	2.6 0.43 %	23-08-2021 00:00:00 Monday	608.74 611.34	619.05	596.81	312464
912	-9.87 -1.61 %	20-08-2021 00:00:00 Friday	611.79 601.92	621.56	596.27	300538
913	-3.68 -0.6 %	18-08-2021 00:00:00 Wednesday	615.22 611.54	622.59	609.82	174416
914	-7.31 -1.17 %	17-08-2021 00:00:00 Tuesday	622.34 615.03	626.47	612.08	233955
915	-6.04 -0.96 %	16-08-2021 00:00:00 Monday	628.38 622.34	632.41	620.33	442364
916	13.55 2.21 %	13-08-2021 00:00:00 Friday	612.03 625.58	627.11	607.02	1096946
917	-1.72 -0.28 %	12-08-2021 00:00:00 Thursday	613.75 612.03	617.83	605.94	303177
918	-0.73 -0.12 %	11-08-2021 00:00:00 Wednesday	610.31 609.58	617.58	602.56	704558
919	21.85 3.71 %	10-08-2021 00:00:00 Tuesday	589.2 611.05	616.65	588.02	1979417
920	-11.54 -1.92 %	09-08-2021 00:00:00 Monday	600 588.46	601.77	586.6	330347
921	11.59 1.98 %	06-08-2021 00:00:00 Friday	585.27 596.86	605.75	577.42	1373350
922	19.84 3.49 %	05-08-2021 00:00:00 Thursday	568.28 588.12	608.05	567.74	2906594
923	-2.75 -0.49 %	04-08-2021 00:00:00 Wednesday	566.61 563.86	575.89	559.74	1517132
924	11.15 2 %	03-08-2021 00:00:00 Tuesday	558.61 569.76	571.52	552.03	634898
925	0 0 %	02-08-2021 00:00:00 Monday	554.88 554.88	559.74	549.58	597975
926	-6.67 -1.19 %	30-07-2021 00:00:00 Friday	558.46 551.79	558.46	547.86	360401
927	-6.97 -1.24 %	29-07-2021 00:00:00 Thursday	563.67 556.7	565.83	554.93	446283
928	23.67 4.43 %	28-07-2021 00:00:00 Wednesday	534.01 557.68	560.23	528.56	1179907
929	-3.73 -0.7 %	27-07-2021 00:00:00 Tuesday	534.45 530.72	535.83	526.6	90678
930	-1.96 -0.37 %	26-07-2021 00:00:00 Monday	536.07 534.11	543.64	532.49	361400
931	-0.44 -0.08 %	23-07-2021 00:00:00 Friday	539.12 538.68	550.41	523.26	1316706
932	16.99 3.27 %	22-07-2021 00:00:00 Thursday	519.67 536.66	538.14	514.32	1053359
933	-10.36 -1.97 %	20-07-2021 00:00:00 Tuesday	526.74 516.38	526.74	513.68	480312
934	-1.18 -0.22 %	19-07-2021 00:00:00 Monday	529.79 528.61	534.94	519.77	1656458
935	14.58 2.82 %	16-07-2021 00:00:00 Friday	516.68 531.26	533.47	516.19	1186117
936	-7.81 -1.49 %	15-07-2021 00:00:00 Thursday	523.9 516.09	523.9	515.55	265822
937	0 0 %	14-07-2021 00:00:00 Wednesday	520.46 520.46	521.79	517.32	648308
938	-2.11 -0.4 %	13-07-2021 00:00:00 Tuesday	522.91 520.8	525.86	518.74	274122
939	-10.16 -1.92 %	12-07-2021 00:00:00 Monday	530.28 520.12	530.28	518.99	1598418
940	9.28 1.79 %	09-07-2021 00:00:00 Friday	517.02 526.3	527.68	513.44	220596
941	-5.69 -1.09 %	08-07-2021 00:00:00 Thursday	521.44 515.75	523.06	514.13	1737530
942	4.52 0.88 %	07-07-2021 00:00:00 Wednesday	515.55 520.07	521	514.32	472964
943	1.91 0.37 %	06-07-2021 00:00:00 Tuesday	514.57 516.48	518.3	511.67	360761
944	-2.11 -0.41 %	05-07-2021 00:00:00 Monday	516.58 514.47	519.33	513.98	749707
945	-2.11 -0.41 %	02-07-2021 00:00:00 Friday	517.51 515.4	523.31	510.54	1108522
946	-4.12 -0.8 %	01-07-2021 00:00:00 Thursday	517.56 513.44	521.39	512.6	206859
947	-2.9 -0.56 %	30-06-2021 00:00:00 Wednesday	518.5 515.6	520.8	514.91	150337
948	-6.24 -1.2 %	29-06-2021 00:00:00 Tuesday	521.64 515.4	522.67	514.57	230750
949	-6.09 -1.15 %	28-06-2021 00:00:00 Monday	527.68 521.59	527.68	521.15	238080
950	4.71 0.9 %	25-06-2021 00:00:00 Friday	520.66 525.37	526.16	520.02	463473
951	-5.7 -1.09 %	24-06-2021 00:00:00 Thursday	524.98 519.28	525.81	518	768182
952	-3.83 -0.72 %	23-06-2021 00:00:00 Wednesday	528.32 524.49	529.49	523.11	938373
953	-11.54 -2.14 %	22-06-2021 00:00:00 Tuesday	538.53 526.99	551.93	525.81	715383
954	7.86 1.51 %	21-06-2021 00:00:00 Monday	521.93 529.79	532.05	521.93	800279
955	8.69 1.67 %	18-06-2021 00:00:00 Friday	520.51 529.2	532.24	509.36	793995
956	-9.38 -1.77 %	17-06-2021 00:00:00 Thursday	528.56 519.18	531.56	517.76	284228
957	-5.45 -1.02 %	16-06-2021 00:00:00 Wednesday	532.24 526.79	533.72	525.37	681387
958	-2.16 -0.4 %	15-06-2021 00:00:00 Tuesday	534.99 532.83	534.99	528.66	943922
959	-1.67 -0.31 %	14-06-2021 00:00:00 Monday	531.16 529.49	531.16	519.67	609543
960	-7.96 -1.48 %	11-06-2021 00:00:00 Friday	539.12 531.16	539.95	530.33	137403
961	1.72 0.32 %	10-06-2021 00:00:00 Thursday	533.52 535.24	537.74	530.28	595643
962	-9.03 -1.67 %	09-06-2021 00:00:00 Wednesday	540.1 531.07	542.06	525.57	1352536
963	6.73 1.27 %	08-06-2021 00:00:00 Tuesday	530.23 536.96	538.14	524.24	945036
964	2.5 0.48 %	07-06-2021 00:00:00 Monday	524.39 526.89	531.26	523.26	777121
965	-2.06 -0.39 %	04-06-2021 00:00:00 Friday	525.17 523.11	526.11	521.69	674119
966	0.24 0.05 %	03-06-2021 00:00:00 Thursday	522.28 522.52	523.75	519.18	749268
967	-0.49 -0.09 %	02-06-2021 00:00:00 Wednesday	520.56 520.07	524.88	518.5	503062
968	-5.01 -0.95 %	01-06-2021 00:00:00 Tuesday	528.32 523.31	528.32	520.61	510207
969	8.98 1.74 %	31-05-2021 00:00:00 Monday	516.34 525.32	526.16	515.94	944322
970	3.58 0.7 %	28-05-2021 00:00:00 Friday	510.64 514.22	518.99	510.64	577989
971	-5.94 -1.15 %	27-05-2021 00:00:00 Thursday	516.53 510.59	517.51	509.36	498834
972	-4.12 -0.79 %	26-05-2021 00:00:00 Wednesday	520.46 516.34	521.25	515.4	177069
973	-3.83 -0.74 %	25-05-2021 00:00:00 Tuesday	520.46 516.63	521.15	515.16	228846
974	-5.64 -1.08 %	24-05-2021 00:00:00 Monday	522.91 517.27	523.6	516.58	195552
975	8.74 1.71 %	21-05-2021 00:00:00 Friday	512.6 521.34	523.46	512.6	750685
976	-7.51 -1.45 %	20-05-2021 00:00:00 Thursday	518.84 511.33	521.2	510.74	723151
977	-11.39 -2.15 %	19-05-2021 00:00:00 Wednesday	530.18 518.79	531.11	517.02	534379
978	-10.99 -2.04 %	18-05-2021 00:00:00 Tuesday	537.64 526.65	542.9	525.03	1216099
979	-18.02 -3.23 %	17-05-2021 00:00:00 Monday	557.68 539.66	557.68	536.17	624748
980	-3.39 -0.61 %	14-05-2021 00:00:00 Friday	553.85 550.46	558.95	546.19	353960
981	-6.09 -1.09 %	12-05-2021 00:00:00 Wednesday	557.78 551.69	558.95	548.35	138633
982	1.37 0.25 %	11-05-2021 00:00:00 Tuesday	556.6 557.97	563.91	553.85	361534
983	-0.2 -0.04 %	10-05-2021 00:00:00 Monday	562.59 562.39	566.42	558.76	565242
984	9.63 1.76 %	07-05-2021 00:00:00 Friday	548.64 558.27	562.39	546.97	289446
985	-3.49 -0.63 %	06-05-2021 00:00:00 Thursday	551.79 548.3	554.09	542.65	244137
986	0.88 0.16 %	05-05-2021 00:00:00 Wednesday	548.94 549.82	554.83	543.64	809584
987	-12.67 -2.28 %	04-05-2021 00:00:00 Tuesday	554.83 542.16	557.58	536.91	424488
988	26.22 5.02 %	03-05-2021 00:00:00 Monday	522.42 548.64	551.88	519.53	1028616
989	1.77 0.34 %	30-04-2021 00:00:00 Friday	525.86 527.63	537.06	523.75	445924
990	-5.7 -1.06 %	29-04-2021 00:00:00 Thursday	537.35 531.65	540.05	529.45	241805
991	8.15 1.55 %	28-04-2021 00:00:00 Wednesday	526.35 534.5	538.09	526.35	646476
992	6.33 1.22 %	27-04-2021 00:00:00 Tuesday	518.5 524.83	528.71	517.46	215014
993	0 0 %	26-04-2021 00:00:00 Monday	518.05 518.05	518.89	514.47	132174
994	-11.73 -2.24 %	23-04-2021 00:00:00 Friday	524.19 512.46	524.19	509.85	164357
995	0.83 0.16 %	22-04-2021 00:00:00 Thursday	520.46 521.29	523.41	515.94	358615
996	2.75 0.53 %	20-04-2021 00:00:00 Tuesday	517.86 520.61	527.43	516.43	164365
997	-9.38 -1.78 %	19-04-2021 00:00:00 Monday	526.35 516.97	526.35	513.93	156161
998	0.54 0.1 %	16-04-2021 00:00:00 Friday	530.28 530.82	534.5	528.61	928068
999	-0.3 -0.06 %	15-04-2021 00:00:00 Thursday	529.79 529.49	536.32	520.95	254325
1000	12.27 2.39 %	13-04-2021 00:00:00 Tuesday	514.08 526.35	528.71	513.88	163881
1001	-12.42 -2.36 %	12-04-2021 00:00:00 Monday	525.37 512.95	529.45	509.36	799250
1002	8.69 1.65 %	09-04-2021 00:00:00 Friday	526.84 535.53	539.46	526.84	335800
1003	-5.74 -1.07 %	08-04-2021 00:00:00 Thursday	538.92 533.18	538.92	530.82	1463143
1004	2.5 0.47 %	07-04-2021 00:00:00 Wednesday	529.25 531.75	537.06	525.52	533776
1005	3.83 0.74 %	06-04-2021 00:00:00 Tuesday	518.69 522.52	527.87	515.3	313935
1006	8.05 1.58 %	05-04-2021 00:00:00 Monday	510.64 518.69	519.58	505.29	650916
1007	1.13 0.22 %	01-04-2021 00:00:00 Thursday	510.39 511.52	514.47	504.99	458370
1008	-4.02 -0.79 %	31-03-2021 00:00:00 Wednesday	512.01 507.99	516.34	506.76	305604
1009	-5.5 -1.06 %	30-03-2021 00:00:00 Tuesday	517.51 512.01	518.4	507.1	237476
1010	9.23 1.83 %	26-03-2021 00:00:00 Friday	503.67 512.9	514.96	501.46	565694
1011	-16.69 -3.24 %	25-03-2021 00:00:00 Thursday	515.55 498.86	515.55	490.36	460269
1012	-3.73 -0.72 %	24-03-2021 00:00:00 Wednesday	517.91 514.18	523.9	512.11	230011
1013	-1.58 -0.3 %	23-03-2021 00:00:00 Tuesday	521.25 519.67	522.82	512.85	343867
1014	-5.35 -1.02 %	22-03-2021 00:00:00 Monday	523.75 518.4	523.75	513.59	527292
1015	2.51 0.48 %	19-03-2021 00:00:00 Friday	518.2 520.71	524.88	516.43	519798
1016	-2.36 -0.45 %	18-03-2021 00:00:00 Thursday	518.89 516.53	522.42	505.83	309550
1017	-7.02 -1.35 %	17-03-2021 00:00:00 Wednesday	520.46 513.44	521.49	509.66	397145
1018	5.15 1 %	16-03-2021 00:00:00 Tuesday	514.62 519.77	524.04	514.62	408746
1019	-3.39 -0.66 %	15-03-2021 00:00:00 Monday	516.73 513.34	518.25	507.4	293520
1020	-4.42 -0.85 %	12-03-2021 00:00:00 Friday	519.04 514.62	522.91	512.16	665406
1021	2.45 0.48 %	10-03-2021 00:00:00 Wednesday	513.98 516.43	520.71	506.91	457657
1022	-10.16 -1.94 %	09-03-2021 00:00:00 Tuesday	522.42 512.26	522.42	505.14	867442
1023	-10.95 -2.08 %	08-03-2021 00:00:00 Monday	527.19 516.24	527.19	515.35	437673
1024	-2.55 -0.49 %	05-03-2021 00:00:00 Friday	525.37 522.82	528.81	515.35	513164
1025	-1.42 -0.27 %	04-03-2021 00:00:00 Thursday	531.16 529.74	536.12	528.22	1000859
1026	-1.96 -0.36 %	03-03-2021 00:00:00 Wednesday	538.38 536.42	540.59	530.53	2044603
1027	-1.67 -0.31 %	02-03-2021 00:00:00 Tuesday	533.18 531.51	534.16	519.53	1807836
1028	-23.81 -4.36 %	01-03-2021 00:00:00 Monday	546.53 522.72	549.48	511.72	2519706
1029	-17.43 -3.09 %	26-02-2021 00:00:00 Friday	564.5 547.07	575.26	541.87	1411763
1030	-1.81 -0.32 %	25-02-2021 00:00:00 Thursday	570.54 568.73	573.93	566.61	1240591
1031	3.2 0.57 %	24-02-2021 00:00:00 Wednesday	559.54 562.74	570.93	552.87	1625926
1032	-8.45 -1.5 %	23-02-2021 00:00:00 Tuesday	563.77 555.32	566.61	554.09	597518
1033	-10.11 -1.77 %	22-02-2021 00:00:00 Monday	570.54 560.43	574.37	557.97	339132
1034	-10.26 -1.77 %	19-02-2021 00:00:00 Friday	580.75 570.49	585.22	565.19	372056
1035	-6.87 -1.17 %	18-02-2021 00:00:00 Thursday	585.27 578.4	587.24	574.57	808472
1036	1.03 0.18 %	17-02-2021 00:00:00 Wednesday	582.33 583.36	588.02	579.58	1026942
1037	-1.86 -0.32 %	16-02-2021 00:00:00 Tuesday	585.17 583.31	590.67	582.33	909069
1038	-0.2 -0.03 %	15-02-2021 00:00:00 Monday	583.31 583.11	592.15	579.38	1084120
1039	-11.25 -1.92 %	12-02-2021 00:00:00 Friday	587.24 575.99	587.24	574.18	1185876
1040	5.21 0.89 %	11-02-2021 00:00:00 Thursday	582.42 587.63	592.83	578.01	627468
1041	-15.71 -2.64 %	10-02-2021 00:00:00 Wednesday	595.19 579.48	595.19	570.05	915611
1042	0.78 0.13 %	09-02-2021 00:00:00 Tuesday	587.24 588.02	596.56	584.29	1231812
1043	11.15 1.94 %	08-02-2021 00:00:00 Monday	575.45 586.6	592.59	574.32	1378615
1044	-23.27 -3.92 %	05-02-2021 00:00:00 Friday	594.06 570.79	594.5	565.93	1204742
1045	-17.63 -2.9 %	04-02-2021 00:00:00 Thursday	607.17 589.54	611.79	585.22	2409045
1046	-0.2 -0.03 %	03-02-2021 00:00:00 Wednesday	598.04 597.84	611.2	588.76	1414200
1047	16.6 2.9 %	02-02-2021 00:00:00 Tuesday	572.26 588.86	594.6	569.02	928322
1048	17.34 3.14 %	01-02-2021 00:00:00 Monday	551.39 568.73	570.84	539.66	433520
1049	-21.7 -3.84 %	29-01-2021 00:00:00 Friday	564.94 543.24	568.04	540.79	1225308
1050	8.74 1.58 %	28-01-2021 00:00:00 Thursday	551.98 560.72	565.58	551.98	1086084
1051	-6.13 -1.08 %	27-01-2021 00:00:00 Wednesday	566.61 560.48	571.13	552.18	636668
1052	-2.56 -0.45 %	25-01-2021 00:00:00 Monday	573.49 570.93	574.96	559.35	436783
1053	-8.98 -1.56 %	22-01-2021 00:00:00 Friday	575.45 566.47	575.45	562.59	408592
1054	-18.71 -3.18 %	21-01-2021 00:00:00 Thursday	589.2 570.49	593.23	564.21	775905
1055	3.73 0.64 %	20-01-2021 00:00:00 Wednesday	581.74 585.47	591.65	578.5	611770
1056	1.08 0.19 %	19-01-2021 00:00:00 Tuesday	580.75 581.83	586.65	576.14	251315
1057	-16.01 -2.7 %	18-01-2021 00:00:00 Monday	592.15 576.14	592.64	573.59	455795
1058	-5.55 -0.93 %	15-01-2021 00:00:00 Friday	597.2 591.65	599.02	583.6	1272651
1059	-3.63 -0.63 %	14-01-2021 00:00:00 Thursday	573.39 569.76	574.03	559.94	1317487
1060	-9.58 -1.66 %	13-01-2021 00:00:00 Wednesday	577.42 567.84	590.97	556.5	3120631
1061	15.57 2.88 %	12-01-2021 00:00:00 Tuesday	540 555.57	559.2	535.29	713807
1062	4.22 0.79 %	11-01-2021 00:00:00 Monday	533.03 537.25	544.42	531.85	1151502
1063	-7.61 -1.41 %	08-01-2021 00:00:00 Friday	538.14 530.53	540.1	527.43	890665
1064	13.5 2.59 %	07-01-2021 00:00:00 Thursday	521.98 535.48	544.42	517.66	2308734
1065	9.28 1.83 %	06-01-2021 00:00:00 Wednesday	506.86 516.14	522.13	504.5	1194696
1066	1.87 0.37 %	05-01-2021 00:00:00 Tuesday	502.78 504.65	507.5	501.61	498534
1067	0.54 0.11 %	04-01-2021 00:00:00 Monday	507.3 507.84	511.03	502.54	397650
1068	4.42 0.88 %	01-01-2021 00:00:00 Friday	501.41 505.83	506.96	499.1	267916
1069	-6.53 -1.29 %	31-12-2020 00:00:00 Thursday	506.66 500.13	509.12	497.48	373949
1070	-6.93 -1.35 %	30-12-2020 00:00:00 Wednesday	513.59 506.66	513.59	504.11	461928
1071	-1.66 -0.32 %	29-12-2020 00:00:00 Tuesday	512.55 510.89	515.55	505.83	362869
1072	1.52 0.3 %	28-12-2020 00:00:00 Monday	510.64 512.16	517.46	507.6	361325
1073	-1.97 -0.39 %	24-12-2020 00:00:00 Thursday	509.71 507.74	513.54	501.16	1356209
1074	5.75 1.17 %	23-12-2020 00:00:00 Wednesday	492.47 498.22	500.23	489.53	398279
1075	8.11 1.68 %	22-12-2020 00:00:00 Tuesday	483.14 491.25	495.91	476.86	1464854
1076	-19.49 -3.89 %	21-12-2020 00:00:00 Monday	500.82 481.33	502.05	471.7	617001
1077	-4.22 -0.83 %	18-12-2020 00:00:00 Friday	505.63 501.41	505.63	496.2	238889
1078	-3.14 -0.62 %	17-12-2020 00:00:00 Thursday	508.77 505.63	513.19	502.78	488532
1079	11.49 2.32 %	16-12-2020 00:00:00 Wednesday	495.32 506.81	509.02	492.96	1130805
1080	-3.49 -0.7 %	15-12-2020 00:00:00 Tuesday	498.66 495.17	498.66	489.04	313338
1081	-4.02 -0.81 %	14-12-2020 00:00:00 Monday	497.92 493.9	502.59	492.18	364164
1082	-3.88 -0.78 %	11-12-2020 00:00:00 Friday	498.86 494.98	499.1	488.15	674220
1083	2.16 0.44 %	10-12-2020 00:00:00 Thursday	493.95 496.11	499.54	485.11	444231
1084	-1.52 -0.31 %	09-12-2020 00:00:00 Wednesday	495.47 493.95	497.73	490.17	365193
1085	-8.39 -1.67 %	08-12-2020 00:00:00 Tuesday	502.78 494.39	506.91	490.66	598163
1086	11.74 2.41 %	07-12-2020 00:00:00 Monday	488.05 499.79	500.82	486.48	1286500
1087	7.41 1.55 %	04-12-2020 00:00:00 Friday	477.6 485.01	488.64	474.65	1689053
1088	-5.94 -1.24 %	03-12-2020 00:00:00 Thursday	477.25 471.31	479.22	465.66	1377044
1089	0.98 0.21 %	02-12-2020 00:00:00 Wednesday	475.19 476.17	479.07	465.47	1163374
1090	14.83 3.25 %	01-12-2020 00:00:00 Tuesday	455.89 470.72	473.52	452.26	1215022
1091	-6.29 -1.36 %	27-11-2020 00:00:00 Friday	461.25 454.96	464.14	453.78	227701
1092	-6.58 -1.41 %	26-11-2020 00:00:00 Thursday	466.45 459.87	466.45	452.46	281783
1093	-12.72 -2.72 %	25-11-2020 00:00:00 Wednesday	468.32 455.6	469.3	450.59	618979
1094	-5.74 -1.22 %	24-11-2020 00:00:00 Tuesday	471.36 465.62	472.69	462.96	247330
1095	-10.61 -2.21 %	23-11-2020 00:00:00 Monday	479.07 468.46	479.22	466.55	279968
1096	12.77 2.76 %	20-11-2020 00:00:00 Friday	462.03 474.8	476.81	456.68	756171
1097	-7.26 -1.55 %	19-11-2020 00:00:00 Thursday	467.43 460.17	472.64	458.69	582235
1098	-3.14 -0.66 %	18-11-2020 00:00:00 Wednesday	473.03 469.89	476.12	462.52	548131
1099	-5.3 -1.1 %	17-11-2020 00:00:00 Tuesday	481.18 475.88	485.75	472.83	349674
1100	-5.5 -1.15 %	14-11-2020 00:00:00 Saturday	478.23 472.73	478.23	470.82	241731
1101	-2.12 -0.45 %	13-11-2020 00:00:00 Friday	469.4 467.28	469.45	461.39	984739
1102	2.61 0.56 %	12-11-2020 00:00:00 Thursday	468.41 471.02	474.6	466.55	380283
1103	9.48 2.06 %	11-11-2020 00:00:00 Wednesday	460.26 469.74	472.49	455.84	954821
1104	-8.35 -1.79 %	10-11-2020 00:00:00 Tuesday	466.35 458	466.35	456.63	607057
1105	12.28 2.72 %	09-11-2020 00:00:00 Monday	451.13 463.41	466.2	444.85	512182
1106	-9.09 -2.02 %	06-11-2020 00:00:00 Friday	450.74 441.65	452.06	440.77	410548
1107	2.11 0.47 %	05-11-2020 00:00:00 Thursday	447.06 449.17	453.63	444.31	186715
1108	-1.28 -0.29 %	04-11-2020 00:00:00 Wednesday	445.83 444.55	447.25	439.15	948742
1109	-2.5 -0.56 %	03-11-2020 00:00:00 Tuesday	448.87 446.37	451.72	439.35	793670
1110	22.24 5.21 %	02-11-2020 00:00:00 Monday	427.07 449.31	451.72	426.83	613450
1111	-19.34 -4.34 %	30-10-2020 00:00:00 Friday	445.14 425.8	445.14	422.95	1155492
1112	1.97 0.45 %	29-10-2020 00:00:00 Thursday	440.72 442.69	448.72	437.09	492375
1113	4.96 1.13 %	28-10-2020 00:00:00 Wednesday	438.36 443.32	479.02	435.22	3978150
1114	-1.47 -0.34 %	27-10-2020 00:00:00 Tuesday	426.68 425.21	430.8	419.85	550864
1115	-1.52 -0.36 %	26-10-2020 00:00:00 Monday	427.76 426.24	431.49	420.35	324683
1116	1.32 0.31 %	23-10-2020 00:00:00 Friday	425.21 426.53	429.43	419.61	841402
1117	11.59 2.82 %	22-10-2020 00:00:00 Thursday	411.31 422.9	424.22	410.43	2306419
1118	12.92 3.24 %	21-10-2020 00:00:00 Wednesday	398.59 411.51	412.93	396.73	506358
1119	7.41 1.9 %	20-10-2020 00:00:00 Tuesday	390.15 397.56	405.76	389.85	626810
1120	-7.17 -1.8 %	19-10-2020 00:00:00 Monday	397.27 390.1	397.27	386.96	391546
1121	-1.87 -0.47 %	16-10-2020 00:00:00 Friday	396.19 394.32	399.72	391.23	558075
1122	-13.94 -3.43 %	15-10-2020 00:00:00 Thursday	405.91 391.97	407.92	387.99	2258210
1123	-2.6 -0.64 %	14-10-2020 00:00:00 Wednesday	408.51 405.91	411.85	403.99	516149
1124	-4.57 -1.11 %	13-10-2020 00:00:00 Tuesday	412.44 407.87	419.66	405.81	1130436
1125	-15.61 -3.69 %	12-10-2020 00:00:00 Monday	423.39 407.78	423.39	404.63	280958
1126	-1.81 -0.43 %	09-10-2020 00:00:00 Friday	419.31 417.5	427.12	415.83	839989
1127	-1.47 -0.35 %	08-10-2020 00:00:00 Thursday	418.33 416.86	427.42	411.7	807123
1128	-4.52 -1.08 %	07-10-2020 00:00:00 Wednesday	419.41 414.89	423.83	413.42	520018
1129	-1.23 -0.29 %	06-10-2020 00:00:00 Tuesday	420.3 419.07	421.77	415.63	357846
1130	-8.35 -1.96 %	05-10-2020 00:00:00 Monday	425.06 416.71	429.62	415.39	723556
1131	4.37 1.04 %	01-10-2020 00:00:00 Thursday	420.2 424.57	426.63	416.52	404831
1132	-16.89 -3.93 %	30-09-2020 00:00:00 Wednesday	430.21 413.32	432.37	410.72	1285783
1133	-10.36 -2.37 %	29-09-2020 00:00:00 Tuesday	437.97 427.61	437.97	421.87	443795
1134	-2.55 -0.58 %	28-09-2020 00:00:00 Monday	437.97 435.42	439.54	426.19	736134
1135	10.51 2.49 %	25-09-2020 00:00:00 Friday	421.28 431.79	436.94	414.8	837980
1136	-7.61 -1.82 %	24-09-2020 00:00:00 Thursday	418.92 411.31	425.65	407.48	1443561
1137	-35.45 -7.68 %	23-09-2020 00:00:00 Wednesday	461.54 426.09	461.54	416.32	2601122
1138	3.39 0.74 %	22-09-2020 00:00:00 Tuesday	459.18 462.57	469.74	452.31	786201
1139	-28.03 -5.75 %	21-09-2020 00:00:00 Monday	487.46 459.43	487.46	453.05	1040125
1140	13.45 2.84 %	18-09-2020 00:00:00 Friday	474.31 487.76	488.89	467.04	1222842
1141	-2.11 -0.45 %	17-09-2020 00:00:00 Thursday	472.34 470.23	476.27	465.57	302100
1142	-5.94 -1.24 %	16-09-2020 00:00:00 Wednesday	478.92 472.98	481.67	471.8	494955
1143	10.85 2.33 %	15-09-2020 00:00:00 Tuesday	466.11 476.96	478.72	461.59	1142572
1144	-20.86 -4.28 %	14-09-2020 00:00:00 Monday	486.97 466.11	489.04	460.07	1917250
1145	-6.24 -1.28 %	11-09-2020 00:00:00 Friday	489.04 482.8	493.5	479.95	673916
1146	-11.05 -2.21 %	10-09-2020 00:00:00 Thursday	499.64 488.59	499.64	482.46	1114118
1147	9.92 2.04 %	09-09-2020 00:00:00 Wednesday	485.5 495.42	497.58	482.65	1034300
1148	-18.56 -3.66 %	08-09-2020 00:00:00 Tuesday	507.5 488.94	507.5	485.11	1062565
1149	-10.95 -2.12 %	07-09-2020 00:00:00 Monday	516.88 505.93	517.61	501.02	400584
1150	-6.88 -1.32 %	04-09-2020 00:00:00 Friday	520.56 513.68	527.63	510.25	663148
1151	-12.43 -2.3 %	03-09-2020 00:00:00 Thursday	540.89 528.46	542.85	526.06	403828
1152	-1.52 -0.28 %	02-09-2020 00:00:00 Wednesday	542.06 540.54	548.89	535.58	1231879
1153	29.22 5.76 %	01-09-2020 00:00:00 Tuesday	507.69 536.91	545.06	504.8	3377296
1154	-5.94 -1.16 %	31-08-2020 00:00:00 Monday	510.64 504.7	512.65	499.59	1338752
1155	9.58 1.9 %	28-08-2020 00:00:00 Friday	504.55 514.13	519.97	502.34	592578
1156	-3.73 -0.74 %	27-08-2020 00:00:00 Thursday	505.53 501.8	509.07	499.64	668878
1157	-12.22 -2.36 %	26-08-2020 00:00:00 Wednesday	517.51 505.29	517.51	503.23	715456
1158	-4.32 -0.83 %	25-08-2020 00:00:00 Tuesday	523.41 519.09	526.35	516.53	595552
1159	7.07 1.38 %	24-08-2020 00:00:00 Monday	510.64 517.71	522.72	499.35	604648
1160	-8.84 -1.7 %	21-08-2020 00:00:00 Friday	519.48 510.64	519.87	508.28	803336
1161	-4.47 -0.86 %	20-08-2020 00:00:00 Thursday	520.51 516.04	523.95	513.68	1074962
1162	6.58 1.27 %	19-08-2020 00:00:00 Wednesday	519.87 526.45	530.08	517.71	1100689
1163	-0.19 -0.04 %	18-08-2020 00:00:00 Tuesday	517.51 517.32	519.43	510.74	545182
1164	-11.4 -2.18 %	17-08-2020 00:00:00 Monday	523.41 512.01	523.41	508.77	989616
1165	-13.4 -2.52 %	14-08-2020 00:00:00 Friday	532.78 519.38	532.78	515.65	990454
1166	-2.21 -0.42 %	13-08-2020 00:00:00 Thursday	528.22 526.01	538.28	514.52	1305763
1167	-2.65 -0.49 %	12-08-2020 00:00:00 Wednesday	541.33 538.68	550.71	535.83	860547
1168	-9.38 -1.7 %	11-08-2020 00:00:00 Tuesday	550.71 541.33	550.71	540.39	533104
1169	-4.07 -0.74 %	10-08-2020 00:00:00 Monday	552.37 548.3	554.88	545.01	734195
1170	6.97 1.28 %	07-08-2020 00:00:00 Friday	543.54 550.51	552.87	542.06	303752
1171	-6.87 -1.24 %	06-08-2020 00:00:00 Thursday	552.37 545.5	552.37	543.05	327646
1172	8.49 1.57 %	05-08-2020 00:00:00 Wednesday	540.3 548.79	550.21	536.76	350401
1173	0.78 0.14 %	04-08-2020 00:00:00 Tuesday	538.14 538.92	543.1	535.19	309172
1174	-4.22 -0.78 %	03-08-2020 00:00:00 Monday	541.62 537.4	546.04	536.66	313327
1175	3.68 0.68 %	31-07-2020 00:00:00 Friday	541.18 544.86	548.94	536.61	537789
1176	-23.71 -4.18 %	30-07-2020 00:00:00 Thursday	566.61 542.9	568.58	533.62	1997451
1177	0.35 0.06 %	29-07-2020 00:00:00 Wednesday	555.81 556.16	558.91	550.36	740564
1178	3.78 0.69 %	28-07-2020 00:00:00 Tuesday	550.71 554.49	563.28	545.06	427754
1179	1.27 0.23 %	27-07-2020 00:00:00 Monday	547.96 549.23	553.36	534.45	602775
1180	-5.11 -0.92 %	24-07-2020 00:00:00 Friday	554.83 549.72	556.84	545.4	335792
1181	-2.85 -0.51 %	23-07-2020 00:00:00 Thursday	559.74 556.89	565.29	554.09	886815
1182	1.47 0.26 %	22-07-2020 00:00:00 Wednesday	557.78 559.25	565.09	552.87	665137
1183	-10.56 -1.86 %	21-07-2020 00:00:00 Tuesday	568.09 557.53	573.29	556.25	463902
1184	6.63 1.19 %	20-07-2020 00:00:00 Monday	558.76 565.39	572.06	557.33	925380
1185	3.34 0.6 %	17-07-2020 00:00:00 Friday	553.8 557.14	563.47	551.93	474098
1186	-2.36 -0.43 %	16-07-2020 00:00:00 Thursday	554.83 552.47	557.14	543.54	642125
1187	-25.18 -4.35 %	15-07-2020 00:00:00 Wednesday	579.18 554	579.18	549.63	664365
1188	3.05 0.53 %	14-07-2020 00:00:00 Tuesday	575.45 578.5	585.86	568.28	1130535
1189	11.54 2.04 %	13-07-2020 00:00:00 Monday	564.65 576.19	578.5	559.74	511505
1190	6.93 1.24 %	10-07-2020 00:00:00 Friday	557.43 564.36	568.43	555.81	3289724
1191	5.74 1.04 %	09-07-2020 00:00:00 Thursday	552.87 558.61	559.99	550.41	260371
1192	-11.44 -2.03 %	08-07-2020 00:00:00 Wednesday	562.59 551.15	563.28	549.23	307347
1193	-11.64 -2.05 %	07-07-2020 00:00:00 Tuesday	568.58 556.94	572.01	555.81	319779
1194	-12.18 -2.11 %	06-07-2020 00:00:00 Monday	578.3 566.12	578.79	564.6	654623
1195	19.98 3.63 %	03-07-2020 00:00:00 Friday	550.66 570.64	572.46	550.66	1244885
1196	-7.07 -1.27 %	02-07-2020 00:00:00 Thursday	555.52 548.45	556.5	547.46	220466
1197	-13.95 -2.47 %	01-07-2020 00:00:00 Wednesday	563.67 549.72	563.67	548.1	364003
1198	-13.11 -2.33 %	30-06-2020 00:00:00 Tuesday	562.69 549.58	566.56	547.81	498173
1199	6.83 1.24 %	29-06-2020 00:00:00 Monday	550.21 557.04	558.56	541.28	281143
1200	0.29 0.05 %	26-06-2020 00:00:00 Friday	549.92 550.21	556.11	547.71	379619
1201	9.08 1.68 %	25-06-2020 00:00:00 Thursday	540.15 549.23	553.36	540.1	532950
1202	-26.95 -4.69 %	24-06-2020 00:00:00 Wednesday	574.37 547.42	574.37	545.01	361695
1203	-3.68 -0.64 %	23-06-2020 00:00:00 Tuesday	571.72 568.04	574.03	564.4	273252
1204	4.47 0.79 %	22-06-2020 00:00:00 Monday	565.63 570.1	577.32	560.13	600242
1205	8.29 1.5 %	19-06-2020 00:00:00 Friday	552.87 561.16	567.55	551.25	338651
1206	-0.78 -0.14 %	18-06-2020 00:00:00 Thursday	551.49 550.71	562.54	548.1	776534
1207	15.42 2.87 %	17-06-2020 00:00:00 Wednesday	537.94 553.36	555.22	532	478887
1208	-11 -2.01 %	16-06-2020 00:00:00 Tuesday	545.99 534.99	549.23	527.33	607087
1209	-6.98 -1.27 %	15-06-2020 00:00:00 Monday	547.91 540.93	553.55	539.27	449027
1210	15.61 2.92 %	12-06-2020 00:00:00 Friday	534.21 549.82	551.88	530.28	648730
1211	-19.98 -3.56 %	11-06-2020 00:00:00 Thursday	561.65 541.67	563.37	536.91	916559
1212	-2.75 -0.49 %	10-06-2020 00:00:00 Wednesday	559.79 557.04	565.63	553.16	482912
1213	-12.18 -2.14 %	09-06-2020 00:00:00 Tuesday	569.56 557.38	581.1	555.81	470571
1214	-5.11 -0.88 %	08-06-2020 00:00:00 Monday	579.33 574.22	583.01	569.12	854175
1215	-5.01 -0.86 %	05-06-2020 00:00:00 Friday	579.38 574.37	579.38	557.48	1541241
1216	19.24 3.54 %	04-06-2020 00:00:00 Thursday	543.59 562.83	574.47	539.9	833078
1217	-14.53 -2.61 %	03-06-2020 00:00:00 Wednesday	556.3 541.77	557.38	539.81	516519
1218	-5 -0.9 %	02-06-2020 00:00:00 Tuesday	552.96 547.96	561.8	546.24	879504
1219	-0.93 -0.17 %	01-06-2020 00:00:00 Monday	549.92 548.99	551.49	540.3	815126
1220	-4.51 -0.82 %	29-05-2020 00:00:00 Friday	546.97 542.46	553.85	534.21	4967217
1221	-2.75 -0.5 %	28-05-2020 00:00:00 Thursday	555.32 552.57	557.68	546.19	443779
1222	1.92 0.35 %	27-05-2020 00:00:00 Wednesday	550.95 552.87	555.22	544.03	697315
1223	-14.09 -2.5 %	26-05-2020 00:00:00 Tuesday	563.18 549.09	565.63	547.61	175813515
1224	-2.45 -0.42 %	22-05-2020 00:00:00 Friday	584.78 582.33	586.45	576.53	418941
1225	4.07 0.7 %	21-05-2020 00:00:00 Thursday	579.48 583.55	593.77	574.76	555039
1226	-9.77 -1.65 %	20-05-2020 00:00:00 Wednesday	593.13 583.36	600.69	578.05	1189803
1227	39.43 7.18 %	19-05-2020 00:00:00 Tuesday	548.94 588.37	592.15	546.68	2148995
1228	-19.5 -3.56 %	18-05-2020 00:00:00 Monday	547.96 528.46	549.09	525.42	509670
1229	6.29 1.17 %	15-05-2020 00:00:00 Friday	537.84 544.13	546.97	530.28	280783
1230	-11.63 -2.15 %	14-05-2020 00:00:00 Thursday	541.57 529.94	552.42	525.42	315449
1231	-13.84 -2.47 %	13-05-2020 00:00:00 Wednesday	559.59 545.75	559.59	539.51	466671
1232	24.21 4.61 %	12-05-2020 00:00:00 Tuesday	525.37 549.58	553.55	521.44	609936
1233	1.08 0.21 %	11-05-2020 00:00:00 Monday	525.37 526.45	538.53	523.41	286091
1234	-9.67 -1.82 %	08-05-2020 00:00:00 Friday	530.13 520.46	536.02	518.99	318250
1235	-18.66 -3.48 %	07-05-2020 00:00:00 Thursday	536.96 518.3	536.96	515.16	333044
1236	12.81 2.45 %	06-05-2020 00:00:00 Wednesday	523.41 536.22	541.43	521.25	740016
1237	-11.88 -2.24 %	05-05-2020 00:00:00 Tuesday	530.23 518.35	543.54	516.58	872379
1238	21.9 4.37 %	04-05-2020 00:00:00 Monday	500.82 522.72	530.33	490.02	993572
1239	10.46 2.11 %	30-04-2020 00:00:00 Thursday	494.63 505.09	506.52	486.73	442650
1240	2.41 0.5 %	29-04-2020 00:00:00 Wednesday	484.91 487.32	489.43	478.77	197991
1241	-11.09 -2.27 %	28-04-2020 00:00:00 Tuesday	488.05 476.96	488.05	475.34	1373170
1242	-4.86 -0.99 %	27-04-2020 00:00:00 Monday	490.51 485.65	492.96	482.85	343913
1243	0.29 0.06 %	24-04-2020 00:00:00 Friday	485.16 485.45	490.02	476.02	194832
1244	-7.61 -1.54 %	23-04-2020 00:00:00 Thursday	494.34 486.73	497.97	482.31	512215
1245	-11.09 -2.2 %	22-04-2020 00:00:00 Wednesday	503.32 492.23	506.71	483.44	366200
1246	20.47 4.34 %	21-04-2020 00:00:00 Tuesday	471.36 491.83	494.83	470.38	384583
1247	-15.96 -3.21 %	20-04-2020 00:00:00 Monday	497.53 481.57	497.87	478.48	487519
1248	-10.56 -2.1 %	17-04-2020 00:00:00 Friday	503.77 493.21	503.77	489.43	312330
1249	-4.47 -0.9 %	16-04-2020 00:00:00 Thursday	495.91 491.44	503.67	488	346326
1250	-19.69 -3.78 %	15-04-2020 00:00:00 Wednesday	520.46 500.77	526.35	496.01	831656
1251	20.38 4.23 %	13-04-2020 00:00:00 Monday	482.16 502.54	511.43	482.16	957633
1252	20.67 4.5 %	09-04-2020 00:00:00 Thursday	459.58 480.25	483.14	459.58	265158
1253	-8.74 -1.89 %	08-04-2020 00:00:00 Wednesday	462.03 453.29	482.11	445.14	349391
1254	37.37 8.81 %	07-04-2020 00:00:00 Tuesday	424.22 461.59	464.88	424.22	624835
1255	0.93 0.22 %	03-04-2020 00:00:00 Friday	415.39 416.32	421.92	408.22	370113
1256	-21.51 -4.94 %	01-04-2020 00:00:00 Wednesday	435.03 413.52	435.03	405.17	476831
1257	2.55 0.59 %	31-03-2020 00:00:00 Tuesday	430.12 432.67	438.95	416.47	3651017
1258	-18.42 -4.19 %	30-03-2020 00:00:00 Monday	439.94 421.52	441.16	419.76	734084
1259	-25.63 -5.49 %	27-03-2020 00:00:00 Friday	466.45 440.82	466.45	429.58	1198998
1260	43.21 10.14 %	26-03-2020 00:00:00 Thursday	426.19 469.4	485.16	413.03	426314
1261	29.21 7.44 %	25-03-2020 00:00:00 Wednesday	392.8 422.01	429.92	392.8	213023
1262	-9.77 -2.4 %	24-03-2020 00:00:00 Tuesday	406.55 396.78	427.71	393.49	345080
1263	-13.94 -3.38 %	23-03-2020 00:00:00 Monday	412.44 398.5	461.54	392.46	368621
1264	11.79 2.67 %	20-03-2020 00:00:00 Friday	441.8 453.59	463.65	429.13	557719
1265	34.07 8.46 %	19-03-2020 00:00:00 Thursday	402.82 436.89	443.23	374.19	1211006
1266	-33.19 -7.35 %	18-03-2020 00:00:00 Wednesday	451.72 418.53	469.79	401.93	1546400
1267	-10.36 -2.27 %	17-03-2020 00:00:00 Tuesday	456.29 445.93	472.05	436.4	606179
1268	-15.76 -3.34 %	16-03-2020 00:00:00 Monday	472.05 456.29	483.73	448.38	541613
1269	61.08 14.4 %	13-03-2020 00:00:00 Friday	424.22 485.3	502.19	411.46	585623
1270	-17.73 -3.74 %	12-03-2020 00:00:00 Thursday	474.31 456.58	474.31	451.18	460925
1271	-0.74 -0.15 %	11-03-2020 00:00:00 Wednesday	485.55 484.81	499.35	479.36	487053
1272	-18.31 -3.62 %	09-03-2020 00:00:00 Monday	505.63 487.32	505.63	482.36	326244
1273	-5.74 -1.11 %	06-03-2020 00:00:00 Friday	515.55 509.81	515.55	502.59	220723
1274	6.09 1.19 %	05-03-2020 00:00:00 Thursday	511.62 517.71	521.44	507.45	872791
1275	-7.02 -1.36 %	04-03-2020 00:00:00 Wednesday	514.42 507.4	523.11	498.61	324549
1276	-3.63 -0.7 %	03-03-2020 00:00:00 Tuesday	515.45 511.82	523.41	505.24	267363
1277	-15.32 -2.92 %	02-03-2020 00:00:00 Monday	524.54 509.22	526.3	502.98	320382
1278	-3.88 -0.75 %	28-02-2020 00:00:00 Friday	518.5 514.62	518.5	504.26	276657
1279	-3.14 -0.6 %	27-02-2020 00:00:00 Thursday	525.37 522.23	526.35	517.37	1117299
1280	1.42 0.27 %	26-02-2020 00:00:00 Wednesday	525.37 526.79	529.79	511.08	543012
1281	4.27 0.82 %	25-02-2020 00:00:00 Tuesday	521.44 525.71	527.87	521.29	145417
1282	-13.85 -2.59 %	24-02-2020 00:00:00 Monday	534.11 520.26	534.11	517.56	194381
1283	3.44 0.65 %	20-02-2020 00:00:00 Thursday	532.24 535.68	542.06	528.81	293249
1284	-6.43 -1.19 %	19-02-2020 00:00:00 Wednesday	540 533.57	543.39	529.49	296748
1285	-15.96 -2.88 %	18-02-2020 00:00:00 Tuesday	553.85 537.89	558.37	527.97	1194245
1286	0.74 0.13 %	17-02-2020 00:00:00 Monday	554.09 554.83	558.37	546.68	564906
1287	21.11 3.95 %	14-02-2020 00:00:00 Friday	533.82 554.93	557.19	524.88	1297372
1288	-5.11 -0.95 %	13-02-2020 00:00:00 Thursday	535.19 530.08	535.19	522.42	95876
1289	4.42 0.84 %	12-02-2020 00:00:00 Wednesday	525.42 529.84	532.34	525.37	68526
1290	-4.08 -0.77 %	11-02-2020 00:00:00 Tuesday	528.91 524.83	535.04	523.26	175743
1291	-1.47 -0.28 %	10-02-2020 00:00:00 Monday	530.28 528.81	533.96	526.79	161884
1292	-8.44 -1.57 %	07-02-2020 00:00:00 Friday	538.33 529.89	538.73	528.56	170322
1293	12.91 2.46 %	06-02-2020 00:00:00 Thursday	524 536.91	542.9	524	482848
1294	14.14 2.77 %	05-02-2020 00:00:00 Wednesday	509.76 523.9	528.07	506.37	1103122
1295	3.59 0.71 %	04-02-2020 00:00:00 Tuesday	506.17 509.76	513.39	494.83	322617
1296	14.48 2.98 %	03-02-2020 00:00:00 Monday	486.63 501.11	503.96	486.58	324668
1297	-0.44 -0.09 %	01-02-2020 00:00:00 Saturday	488.84 488.4	492.03	474.99	230477
1298	9.48 1.98 %	31-01-2020 00:00:00 Friday	478.28 487.76	490.17	478.04	306437
1299	-5.35 -1.1 %	30-01-2020 00:00:00 Thursday	486.09 480.74	486.09	471.46	244730
1300	-2.9 -0.6 %	29-01-2020 00:00:00 Wednesday	484.13 481.23	492.42	479.71	427764
1301	-23.96 -4.73 %	28-01-2020 00:00:00 Tuesday	506.02 482.06	506.02	477.2	1996794
1302	-7.96 -1.55 %	27-01-2020 00:00:00 Monday	513 505.04	514.57	502.34	304231
1303	3.88 0.76 %	24-01-2020 00:00:00 Friday	510.74 514.62	517.71	504.94	403579
1304	7.47 1.47 %	23-01-2020 00:00:00 Thursday	506.71 514.18	516.53	503.37	599671
1305	-0.64 -0.13 %	22-01-2020 00:00:00 Wednesday	505.73 505.09	514.57	498.02	451574
1306	2.21 0.44 %	21-01-2020 00:00:00 Tuesday	499.94 502.15	505.73	495.32	1532342
1307	7.21 1.46 %	20-01-2020 00:00:00 Monday	492.87 500.08	503.47	485.16	974395
1308	29.36 6.36 %	17-01-2020 00:00:00 Friday	461.64 491	494.54	461.64	1321227
1309	5.4 1.17 %	16-01-2020 00:00:00 Thursday	460.12 465.52	468.17	460.12	408910
1310	-0.25 -0.05 %	15-01-2020 00:00:00 Wednesday	459.58 459.33	463.36	456.63	144774
1311	2.41 0.53 %	14-01-2020 00:00:00 Tuesday	458.59 461	464.09	458.59	2816300
1312	12.32 2.75 %	13-01-2020 00:00:00 Monday	448.09 460.41	461.79	446.22	281795
1313	-8.49 -1.86 %	10-01-2020 00:00:00 Friday	457.46 448.97	457.51	446.02	648325
1314	-10.95 -2.37 %	09-01-2020 00:00:00 Thursday	462.52 451.57	465.52	447.1	634130
1315	23.13 5.41 %	08-01-2020 00:00:00 Wednesday	427.56 450.69	452.11	427.56	395089
1316	-8.5 -1.91 %	07-01-2020 00:00:00 Tuesday	445.83 437.33	447.01	435.12	104461
1317	-7.36 -1.64 %	06-01-2020 00:00:00 Monday	448.77 441.41	449.17	436.84	204113
1318	0 0 %	03-01-2020 00:00:00 Friday	446.81 446.81	450.89	443.57	150226
1319	0.98 0.22 %	02-01-2020 00:00:00 Thursday	445.83 446.81	451.08	445.48	127876
1320	-4.62 -1.03 %	01-01-2020 00:00:00 Wednesday	449.76 445.14	451.97	441.7	181621
1321	-4.76 -1.05 %	31-12-2019 00:00:00 Tuesday	452.36 447.6	454.13	446.32	178014
1322	3.14 0.7 %	30-12-2019 00:00:00 Monday	449.07 452.21	456.38	447.1	299093
1323	6.28 1.42 %	27-12-2019 00:00:00 Friday	440.82 447.1	448.77	440.67	177822
1324	-8 -1.79 %	26-12-2019 00:00:00 Thursday	447.1 439.1	448.53	437.43	280604
1325	2.31 0.52 %	24-12-2019 00:00:00 Tuesday	446.81 449.12	452.06	444.5	340800
1326	8.45 1.93 %	23-12-2019 00:00:00 Monday	438.02 446.47	450.74	438.02	331773
1327	3.54 0.8 %	20-12-2019 00:00:00 Friday	441.8 445.34	451.77	437.73	547282
1328	11.39 2.65 %	19-12-2019 00:00:00 Thursday	429.04 440.43	448.18	422.8	471531
1329	-9.63 -2.19 %	18-12-2019 00:00:00 Wednesday	439.94 430.31	439.94	426.34	2022060
1330	15.61 3.75 %	17-12-2019 00:00:00 Tuesday	416.42 432.03	433.36	410.38	525439
1331	-10.01 -2.36 %	16-12-2019 00:00:00 Monday	424.22 414.21	424.22	412.78	267124
1332	-12.28 -2.84 %	13-12-2019 00:00:00 Friday	432.08 419.8	432.18	418.33	369408
1333	-6.58 -1.51 %	12-12-2019 00:00:00 Thursday	436.99 430.41	436.99	428.45	242210
1334	-3.44 -0.79 %	11-12-2019 00:00:00 Wednesday	437.97 434.53	440.57	432.47	205521
1335	0.29 0.07 %	10-12-2019 00:00:00 Tuesday	438.71 439	442.98	435.62	258620
1336	-2.94 -0.67 %	09-12-2019 00:00:00 Monday	440.67 437.73	443.42	433.9	298186
1337	-6.68 -1.51 %	06-12-2019 00:00:00 Friday	443.42 436.74	443.96	434.68	413232
1338	-16.69 -3.66 %	05-12-2019 00:00:00 Thursday	455.84 439.15	455.84	437.04	553681
1339	1.81 0.4 %	04-12-2019 00:00:00 Wednesday	450.74 452.55	456.38	446.47	650621
1340	-0.15 -0.03 %	03-12-2019 00:00:00 Tuesday	450.84 450.69	456.63	437.48	1088300
1341	-11.24 -2.44 %	02-12-2019 00:00:00 Monday	461.54 450.3	477.01	446.96	2063290
1342	2.26 0.52 %	29-11-2019 00:00:00 Friday	432.08 434.34	441.46	427.71	1011731
1343	3.14 0.74 %	28-11-2019 00:00:00 Thursday	425.7 428.84	435.91	420.93	792678
1344	-0.44 -0.1 %	27-11-2019 00:00:00 Wednesday	426.14 425.7	428.94	418.72	527820
1345	-12.42 -2.85 %	26-11-2019 00:00:00 Tuesday	436.35 423.93	438.9	422.26	1076404
1346	29.76 7.2 %	25-11-2019 00:00:00 Monday	413.42 443.18	447.45	413.42	1345970
1347	-3.93 -0.94 %	22-11-2019 00:00:00 Friday	417.35 413.42	421.97	409.49	770435
1348	-17.33 -3.98 %	21-11-2019 00:00:00 Thursday	435.91 418.58	435.91	414.85	798087
1349	-9.52 -2.17 %	20-11-2019 00:00:00 Wednesday	438.9 429.38	444.8	425.65	2355738
1350	12.03 2.87 %	19-11-2019 00:00:00 Tuesday	419.31 431.34	437.43	413.96	4327252
1351	13.9 3.58 %	18-11-2019 00:00:00 Monday	387.89 401.79	412.83	385.14	2130580
1352	38.1 10.95 %	15-11-2019 00:00:00 Friday	348.02 386.12	390.84	348.02	2422648
1353	4.56 1.3 %	14-11-2019 00:00:00 Thursday	351.56 356.12	361.38	344.19	816612
1354	-3.92 -1.07 %	13-11-2019 00:00:00 Wednesday	365.79 361.87	366.29	359.8	446524
1355	1.67 0.46 %	11-11-2019 00:00:00 Monday	363.34 365.01	366.97	361.72	244140
1356	-1.91 -0.52 %	08-11-2019 00:00:00 Friday	364.32 362.41	368.94	360.2	217080
1357	-3.29 -0.89 %	07-11-2019 00:00:00 Thursday	368.25 364.96	368.89	362.41	306116
1358	-12.28 -3.26 %	06-11-2019 00:00:00 Wednesday	377.14 364.86	378.07	363.93	485184
1359	6.13 1.65 %	05-11-2019 00:00:00 Tuesday	371.2 377.33	379.05	368.25	430207
1360	1.18 0.32 %	04-11-2019 00:00:00 Monday	370.21 371.39	374.83	367.56	225963
1361	10.76 3.02 %	01-11-2019 00:00:00 Friday	356.56 367.32	369.72	356.56	343907
1362	6.87 1.9 %	31-10-2019 00:00:00 Thursday	360.79 367.66	370.02	357.45	416310
1363	4.37 1.22 %	30-10-2019 00:00:00 Wednesday	357.25 361.62	364.52	354.35	364340
1364	-0.05 -0.01 %	29-10-2019 00:00:00 Tuesday	353.52 353.47	359.22	346.94	1161243
1365	-0.84 -0.23 %	27-10-2019 00:00:00 Sunday	366.78 365.94	368.59	358.48	46211
1366	6.68 1.84 %	25-10-2019 00:00:00 Friday	362.36 369.04	371.69	356.27	705997
1367	17.09 4.9 %	24-10-2019 00:00:00 Thursday	348.66 365.75	369.48	319.74	3392331
1368	-14.24 -3.87 %	23-10-2019 00:00:00 Wednesday	368.25 354.01	371	348.81	534063