CHOLAFIN

From 23-10-2019 00:00:00 to 03-11-2026 00:00:00

Daily Hourly

EMA Crossovers

	Date Time	Open Close	High Low	Return (%)

BackTest Results

	Timestamp	Open / Close	High / Low
-2.15 -0.73 %	04-11-2020 00:00:00	295.7 293.55	301.7 290.1
13.4 4.57 %	05-11-2020 00:00:00	293.2 306.6	308.1 291.45
-0.05 -0.02 %	06-11-2020 00:00:00	303.2 303.15	307.45 298.3
-4 -1.29 %	09-11-2020 00:00:00	309 305	310 303
1.35 0.43 %	10-11-2020 00:00:00	311 312.35	322.1 304
-9.1 -2.91 %	11-11-2020 00:00:00	313 303.9	315.15 299.15
12.85 4.23 %	12-11-2020 00:00:00	303.5 316.35	320.7 303.5
-5.05 -1.61 %	13-11-2020 00:00:00	314.5 309.45	316.2 308.6
-3.75 -1.19 %	14-11-2020 00:00:00	315.9 312.15	315.9 311.3
8.95 2.85 %	17-11-2020 00:00:00	313.5 322.45	324.2 310
11.1 3.43 %	18-11-2020 00:00:00	323.7 334.8	340 317.15
1.1 0.33 %	19-11-2020 00:00:00	331 332.1	342.85 330.4
4.45 1.33 %	20-11-2020 00:00:00	334.3 338.75	344.5 334.3
12.75 3.76 %	23-11-2020 00:00:00	338.75 351.5	355.05 338.75
8.45 2.4 %	24-11-2020 00:00:00	352.1 360.55	363.6 352.1
-8.35 -2.31 %	25-11-2020 00:00:00	361.25 352.9	366.6 351.9
4.3 1.21 %	26-11-2020 00:00:00	356 360.3	361.35 350.65
25.5 7.01 %	27-11-2020 00:00:00	364 389.5	394.3 359
-14.55 -3.74 %	01-12-2020 00:00:00	389.5 374.95	389.5 371.5
6.7 1.82 %	02-12-2020 00:00:00	368 374.7	382.5 368
-7.3 -1.93 %	03-12-2020 00:00:00	378 370.7	381.15 368.7
-3.85 -1.03 %	04-12-2020 00:00:00	373.5 369.65	375.3 361.7
-9.45 -2.53 %	07-12-2020 00:00:00	374 364.55	374.8 363.7
7.3 2 %	08-12-2020 00:00:00	365.75 373.05	377.8 362.3
-3.75 -1 %	09-12-2020 00:00:00	373.6 369.85	376.55 367.75
-3 -0.81 %	10-12-2020 00:00:00	369.6 366.6	369.6 362.3
1.7 0.46 %	11-12-2020 00:00:00	367.2 368.9	375.2 365.1
0.65 0.18 %	14-12-2020 00:00:00	371 371.65	374.45 366.75
4.4 1.18 %	15-12-2020 00:00:00	372.65 377.05	378.35 362.95
-3.45 -0.91 %	16-12-2020 00:00:00	381 377.55	386.05 375.25
-1.75 -0.47 %	17-12-2020 00:00:00	376 374.25	380.8 372.45
-1.65 -0.44 %	18-12-2020 00:00:00	377 375.35	377.6 362.8
-17.5 -4.7 %	21-12-2020 00:00:00	372 354.5	374.75 347.8
8.45 2.4 %	22-12-2020 00:00:00	352 360.45	363.8 345.2
10.2 2.79 %	23-12-2020 00:00:00	365.95 376.15	378 358.65
-1.15 -0.31 %	24-12-2020 00:00:00	377 375.85	383 374.2
9.75 2.59 %	28-12-2020 00:00:00	377.05 386.8	392.75 376.35
-6.1 -1.57 %	29-12-2020 00:00:00	389 382.9	392 380.5
1.75 0.46 %	30-12-2020 00:00:00	383 384.75	386 376.35
7.3 1.92 %	31-12-2020 00:00:00	380.55 387.85	390.4 380
24.4 6.3 %	01-01-2021 00:00:00	387.2 411.6	416 387.2
28.8 6.95 %	04-01-2021 00:00:00	414.45 443.25	446.05 414.45
4.6 1.06 %	05-01-2021 00:00:00	432.65 437.25	438.9 430
-1.45 -0.33 %	06-01-2021 00:00:00	437 435.55	446.1 430.6
-5.7 -1.3 %	07-01-2021 00:00:00	437.1 431.4	440.1 428.85

Daily Stock Movement

	Change (%)	Time	Open / Close	High	Low	Volume
	-100.35	Min	122.6 122.15	127.8	117.4	197
	99.6	Max	1929.7 1939	1952	1897.3	3188089
	0	Avergae	963.61 963.62	977.89	948.76	130902.49
1	-52.9 -3.13 %	03-11-2026 00:00:00 Tuesday	1689 1636.1	1689	1636.1	33608
2	33.35 2.1 %	02-11-2026 00:00:00 Monday	1589.45 1622.8	1631	1589.45	29276
3	-19 -1.18 %	30-10-2026 00:00:00 Friday	1605 1586	1623.55	1586	294868
4	30.15 1.91 %	29-10-2026 00:00:00 Thursday	1574.85 1605	1618	1550	884175
5	81.7 5.58 %	28-10-2026 00:00:00 Wednesday	1463.8 1545.5	1557.55	1452	619728
6	21.55 1.48 %	27-10-2026 00:00:00 Tuesday	1455 1476.55	1476.55	1448	18729
7	7 0.48 %	26-10-2026 00:00:00 Monday	1448 1455	1457.7	1415.5	40784
8	-36.85 -2.46 %	23-10-2026 00:00:00 Friday	1501 1464.15	1501	1450.7	82988
9	9.4 0.62 %	22-10-2026 00:00:00 Thursday	1524 1533.4	1534.45	1488.1	12844
10	-30.95 -1.99 %	21-10-2026 00:00:00 Wednesday	1554.95 1524	1554.95	1509.4	82034
11	-23.6 -1.5 %	19-10-2026 00:00:00 Monday	1578.55 1554.95	1589.5	1549.8	20095
12	-9.55 -0.6 %	16-10-2026 00:00:00 Friday	1583.65 1574.1	1588.35	1564.15	39091
13	19 1.21 %	15-10-2026 00:00:00 Thursday	1565.55 1584.55	1597.9	1545	48391
14	-54 -3.34 %	14-10-2026 00:00:00 Wednesday	1618 1564	1618	1553	872219
15	34.8 2.2 %	13-10-2026 00:00:00 Tuesday	1585.2 1620	1622	1572.95	53772
16	4 0.25 %	12-10-2026 00:00:00 Monday	1591.8 1595.8	1605.95	1575	135284
17	39.45 2.55 %	09-10-2026 00:00:00 Friday	1544.95 1584.4	1597.05	1544.95	175925
18	-8 -0.52 %	08-10-2026 00:00:00 Thursday	1552.95 1544.95	1571.4	1544.35	81206
19	-51.15 -3.16 %	07-10-2026 00:00:00 Wednesday	1621.15 1570	1621.15	1570	177367
20	0.2 0.01 %	06-10-2026 00:00:00 Tuesday	1608 1608.2	1615.55	1596.4	172909
21	18 1.13 %	05-10-2026 00:00:00 Monday	1590 1608	1610	1581	239022
22	-37.1 -2.29 %	01-10-2026 00:00:00 Thursday	1620.1 1583	1620.1	1564.05	225368
23	-15.4 -0.94 %	30-09-2026 00:00:00 Wednesday	1631.4 1616	1640	1600.8	28358
24	9.45 0.58 %	29-09-2026 00:00:00 Tuesday	1622.05 1631.5	1644.85	1600.7	128223
25	-20.3 -1.22 %	28-09-2026 00:00:00 Monday	1659.95 1639.65	1659.95	1621.2	10588
26	-21.85 -1.3 %	25-09-2026 00:00:00 Friday	1681.95 1660.1	1681.95	1638.05	798764
27	43.1 2.63 %	24-09-2026 00:00:00 Thursday	1638.9 1682	1711.75	1638.9	574225
28	13.3 0.76 %	23-09-2026 00:00:00 Wednesday	1757.15 1770.45	1783.85	1757.15	416512
29	-12.65 -0.71 %	22-09-2026 00:00:00 Tuesday	1773.65 1761	1779.85	1756.5	734988
30	-29.65 -1.64 %	21-09-2026 00:00:00 Monday	1809.55 1779.9	1809.55	1763.4	7854
31	5.4 0.3 %	18-09-2026 00:00:00 Friday	1773.2 1778.6	1804	1760.05	7867
32	7.4 0.42 %	17-09-2026 00:00:00 Thursday	1754.1 1761.5	1792	1748	43804
33	-36.65 -2.03 %	16-09-2026 00:00:00 Wednesday	1803.7 1767.05	1803.7	1756.3	14151
34	-35.55 -1.94 %	15-09-2026 00:00:00 Tuesday	1830.05 1794.5	1837	1785.5	26037
35	5.05 0.27 %	11-09-2026 00:00:00 Friday	1839.95 1845	1849.5	1795.9	28924
36	15.9 0.87 %	10-09-2026 00:00:00 Thursday	1833.2 1849.1	1866.6	1805.2	250049
37	4.1 0.22 %	09-09-2026 00:00:00 Wednesday	1824.9 1829	1843.4	1809.9	22588
38	-15 -0.82 %	08-09-2026 00:00:00 Tuesday	1839.9 1824.9	1839.9	1810	17540
39	6.2 0.34 %	07-09-2026 00:00:00 Monday	1825.8 1832	1842	1797.35	18091
40	3.45 0.19 %	04-09-2026 00:00:00 Friday	1835.55 1839	1859.7	1828.9	17583
41	28.5 1.56 %	03-09-2026 00:00:00 Thursday	1829.5 1858	1858	1827.9	15444
42	20.05 1.11 %	02-09-2026 00:00:00 Wednesday	1799.95 1820	1821.1	1773.5	11081
43	-18.1 -0.99 %	01-09-2026 00:00:00 Tuesday	1831.55 1813.45	1840	1794.75	18646
44	8.45 0.45 %	31-08-2026 00:00:00 Monday	1861.55 1870	1870	1808.55	39101
45	-25.25 -1.35 %	28-08-2026 00:00:00 Friday	1875.25 1850	1875.7	1846.85	24079
46	8.9 0.48 %	27-08-2026 00:00:00 Thursday	1871.1 1880	1890.6	1861.65	24507
47	4.5 0.24 %	26-08-2026 00:00:00 Wednesday	1878 1882.5	1925.25	1875.85	343163
48	27 1.47 %	25-08-2026 00:00:00 Tuesday	1840 1867	1867	1823.6	18030
49	-7.6 -0.41 %	24-08-2026 00:00:00 Monday	1865.9 1858.3	1868.2	1833.4	102492
50	-43.45 -2.28 %	21-08-2026 00:00:00 Friday	1903.45 1860	1903.45	1855.05	38563
51	18.9 1 %	20-08-2026 00:00:00 Thursday	1891.1 1910	1910	1878	11478
52	-1.75 -0.09 %	19-08-2026 00:00:00 Wednesday	1868 1866.25	1871	1854.5	10530
53	-0.35 -0.02 %	18-08-2026 00:00:00 Tuesday	1873.35 1873	1889.55	1867.9	13201
54	7.15 0.38 %	17-08-2026 00:00:00 Monday	1880.9 1888.05	1893.25	1871	60556
55	-5.45 -0.29 %	14-08-2026 00:00:00 Friday	1910.45 1905	1911.5	1885.05	10476
56	-8.65 -0.45 %	13-08-2026 00:00:00 Thursday	1928.45 1919.8	1928.45	1897.3	16251
57	-23.55 -1.22 %	12-08-2026 00:00:00 Wednesday	1924.45 1900.9	1924.45	1888.05	196462
58	-21.7 -1.12 %	11-08-2026 00:00:00 Tuesday	1929.7 1908	1929.7	1895.6	395177
59	47.7 2.55 %	10-08-2026 00:00:00 Monday	1868.7 1916.4	1919.3	1864.2	94118
60	-49.9 -2.6 %	07-08-2026 00:00:00 Friday	1919.95 1870.05	1920.9	1865.7	1637405
61	53 2.81 %	06-08-2026 00:00:00 Thursday	1886 1939	1952	1870.2	280308
62	-12.45 -0.66 %	05-08-2026 00:00:00 Wednesday	1898.45 1886	1906	1867.55	121642
63	-18.2 -0.96 %	04-08-2026 00:00:00 Tuesday	1890.45 1872.25	1890.45	1864.2	682590
64	-1.1 -0.06 %	03-08-2026 00:00:00 Monday	1878.1 1877	1913.15	1863	117242
65	78.95 4.46 %	31-07-2026 00:00:00 Friday	1770.85 1849.8	1863.85	1770.85	82300
66	-16.6 -0.93 %	30-07-2026 00:00:00 Thursday	1790 1773.4	1807.45	1758.65	532087
67	-5.85 -0.32 %	29-07-2026 00:00:00 Wednesday	1810 1804.15	1836.45	1777	352203
68	-27.75 -1.56 %	28-07-2026 00:00:00 Tuesday	1780.25 1752.5	1813.2	1696.4	130351
69	30.5 1.74 %	27-07-2026 00:00:00 Monday	1754.3 1784.8	1804	1745.85	74488
70	41.6 2.47 %	24-07-2026 00:00:00 Friday	1684.1 1725.7	1741.6	1662.45	39084
71	-19.95 -1.15 %	23-07-2026 00:00:00 Thursday	1737.85 1717.9	1737.85	1700	28582
72	-54.25 -3.04 %	22-07-2026 00:00:00 Wednesday	1782.9 1728.65	1782.9	1725.35	183560
73	-13.15 -0.74 %	21-07-2026 00:00:00 Tuesday	1771.1 1757.95	1774.1	1753.85	28645
74	2.3 0.13 %	20-07-2026 00:00:00 Monday	1780.8 1783.1	1788.2	1756	18690
75	1.4 0.08 %	17-07-2026 00:00:00 Friday	1805.35 1806.75	1810.8	1789.4	12105
76	-11.3 -0.63 %	16-07-2026 00:00:00 Thursday	1799.95 1788.65	1810.05	1785.45	17366
77	41.85 2.38 %	15-07-2026 00:00:00 Wednesday	1761.6 1803.45	1827.55	1761.6	42424
78	-34.75 -1.92 %	14-07-2026 00:00:00 Tuesday	1806.2 1771.45	1806.2	1741.9	33264
79	9.85 0.55 %	13-07-2026 00:00:00 Monday	1800 1809.85	1818.9	1777	24318
80	-4.15 -0.23 %	10-07-2026 00:00:00 Friday	1812.7 1808.55	1827	1802	25168
81	35.75 2.03 %	09-07-2026 00:00:00 Thursday	1757.1 1792.85	1805	1756	40985
82	-63.25 -3.45 %	08-07-2026 00:00:00 Wednesday	1832.9 1769.65	1850.45	1765	96726
83	-9.45 -0.51 %	07-07-2026 00:00:00 Tuesday	1864 1854.55	1874.65	1842.85	28076
84	52.8 2.94 %	06-07-2026 00:00:00 Monday	1798.3 1851.1	1857.75	1798.3	63148
85	-13.55 -0.75 %	03-07-2026 00:00:00 Friday	1803.3 1789.75	1820	1786	12276
86	-32.2 -1.77 %	02-07-2026 00:00:00 Thursday	1820 1787.8	1820	1781.4	73971
87	-0.3 -0.02 %	01-07-2026 00:00:00 Wednesday	1803.8 1803.5	1807.2	1775.65	85936
88	14.6 0.82 %	30-06-2026 00:00:00 Tuesday	1777.1 1791.7	1804.35	1770.5	37615
89	-29.25 -1.62 %	29-06-2026 00:00:00 Monday	1806.05 1776.8	1822.75	1764.75	194515
90	-7.95 -0.44 %	25-06-2026 00:00:00 Thursday	1807.95 1800	1817	1787.6	567698
91	67.55 3.92 %	24-06-2026 00:00:00 Wednesday	1724.8 1792.35	1802.65	1723.3	616411
92	-5.65 -0.33 %	23-06-2026 00:00:00 Tuesday	1729.6 1723.95	1742.9	1717.7	716099
93	42.85 2.56 %	22-06-2026 00:00:00 Monday	1675.3 1718.15	1723.4	1675.3	29108
94	16.1 0.96 %	19-06-2026 00:00:00 Friday	1678.6 1694.7	1705	1677.3	63005
95	20.9 1.25 %	18-06-2026 00:00:00 Thursday	1668.2 1689.1	1691.6	1660.25	22909
96	-7.7 -0.46 %	17-06-2026 00:00:00 Wednesday	1687.35 1679.65	1692.15	1673	22931
97	22.75 1.37 %	16-06-2026 00:00:00 Tuesday	1656.8 1679.55	1685.95	1652.8	342619
98	35.3 2.18 %	15-06-2026 00:00:00 Monday	1618.35 1653.65	1664	1608.4	195948
99	92.65 6.28 %	12-06-2026 00:00:00 Friday	1474.25 1566.9	1577	1474.25	173038
100	-3.5 -0.24 %	11-06-2026 00:00:00 Thursday	1456.7 1453.2	1472.25	1449.3	30222
101	-22.5 -1.5 %	10-06-2026 00:00:00 Wednesday	1495.15 1472.65	1516.15	1467	33127
102	25.55 1.74 %	09-06-2026 00:00:00 Tuesday	1469.95 1495.5	1500	1462	58547
103	-16.1 -1.09 %	08-06-2026 00:00:00 Monday	1475 1458.9	1482.9	1450	659760
104	17.2 1.16 %	05-06-2026 00:00:00 Friday	1486.35 1503.55	1548.7	1480.85	213436
105	11.45 0.78 %	04-06-2026 00:00:00 Thursday	1474.9 1486.35	1494.3	1454.2	18468
106	-1.8 -0.12 %	03-06-2026 00:00:00 Wednesday	1472.4 1470.6	1484.6	1445	34506
107	4.85 0.33 %	02-06-2026 00:00:00 Tuesday	1477.95 1482.8	1488.05	1452.55	29064
108	-44.7 -2.91 %	01-06-2026 00:00:00 Monday	1536.75 1492.05	1546.95	1489.3	23186
109	-43.8 -2.77 %	29-05-2026 00:00:00 Friday	1580.6 1536.8	1621.65	1531.2	37623
110	18.35 1.18 %	27-05-2026 00:00:00 Wednesday	1560.4 1578.75	1586.2	1556	26383
111	-46.8 -2.9 %	26-05-2026 00:00:00 Tuesday	1614.9 1568.1	1614.9	1562.6	20903
112	36.05 2.32 %	25-05-2026 00:00:00 Monday	1554.25 1590.3	1600	1553.7	57918
113	30.7 2.03 %	22-05-2026 00:00:00 Friday	1510.15 1540.85	1545.95	1504	122101
114	-19.65 -1.29 %	21-05-2026 00:00:00 Thursday	1524.15 1504.5	1538.7	1499.4	441532
115	18.4 1.23 %	20-05-2026 00:00:00 Wednesday	1500.45 1518.85	1520.9	1491.6	348060
116	-6.75 -0.44 %	19-05-2026 00:00:00 Tuesday	1518.05 1511.3	1537.35	1508.15	393782
117	-1.85 -0.12 %	18-05-2026 00:00:00 Monday	1529.85 1528	1532.95	1501	39119
118	7.05 0.46 %	15-05-2026 00:00:00 Friday	1540 1547.05	1574	1532.75	48157
119	-26.9 -1.69 %	14-05-2026 00:00:00 Thursday	1594.85 1567.95	1594.85	1546.75	182000
120	32.4 2.1 %	13-05-2026 00:00:00 Wednesday	1542 1574.4	1596.8	1542	200163
121	-63.45 -3.91 %	12-05-2026 00:00:00 Tuesday	1624.3 1560.85	1625.6	1557.9	434992
122	-0.6 -0.04 %	11-05-2026 00:00:00 Monday	1625.25 1624.65	1645.9	1621	47888
123	-17.8 -1.05 %	08-05-2026 00:00:00 Friday	1693.85 1676.05	1693.85	1670.05	90830
124	-22.1 -1.29 %	07-05-2026 00:00:00 Thursday	1711.25 1689.15	1734	1677.6	83005
125	20.5 1.21 %	06-05-2026 00:00:00 Wednesday	1690.45 1710.95	1719	1681.4	747845
126	14.55 0.89 %	05-05-2026 00:00:00 Tuesday	1642.05 1656.6	1666	1624	72671
127	66.35 4.22 %	04-05-2026 00:00:00 Monday	1571.95 1638.3	1648.95	1570.5	350611
128	34.85 2.28 %	30-04-2026 00:00:00 Thursday	1526.2 1561.05	1591.3	1477.75	806787
129	17.55 1.14 %	29-04-2026 00:00:00 Wednesday	1534.85 1552.4	1572.6	1531.55	33552
130	-27.95 -1.79 %	28-04-2026 00:00:00 Tuesday	1564.65 1536.7	1571.55	1532	21256
131	-14.7 -0.94 %	27-04-2026 00:00:00 Monday	1571 1556.3	1578.9	1534.75	75021
132	13.45 0.86 %	24-04-2026 00:00:00 Friday	1555.25 1568.7	1574	1530.1	64352
133	-16.6 -1.07 %	23-04-2026 00:00:00 Thursday	1551.6 1535	1560.55	1533	553460
134	-14.85 -0.94 %	22-04-2026 00:00:00 Wednesday	1580.05 1565.2	1589.05	1564	48104
135	13.55 0.86 %	21-04-2026 00:00:00 Tuesday	1575 1588.55	1594.65	1573	29727
136	-8.35 -0.53 %	20-04-2026 00:00:00 Monday	1577.15 1568.8	1588.5	1550.45	68087
137	11.7 0.75 %	17-04-2026 00:00:00 Friday	1567.95 1579.65	1584.5	1544.75	66663
138	18.15 1.17 %	16-04-2026 00:00:00 Thursday	1550.95 1569.1	1605.8	1550.95	214923
139	19 1.24 %	15-04-2026 00:00:00 Wednesday	1530.1 1549.1	1558.85	1530.1	430493
140	-6.95 -0.46 %	13-04-2026 00:00:00 Monday	1514.45 1507.5	1541.15	1502.05	859168
141	35.5 2.3 %	10-04-2026 00:00:00 Friday	1546 1581.5	1584.95	1546	472261
142	-19.8 -1.27 %	09-04-2026 00:00:00 Thursday	1554.25 1534.45	1554.25	1519.05	566521
143	34.2 2.25 %	08-04-2026 00:00:00 Wednesday	1519.75 1553.95	1558.2	1502.25	393960
144	19.9 1.43 %	07-04-2026 00:00:00 Tuesday	1393.5 1413.4	1417.1	1386.6	49774
145	27 1.98 %	06-04-2026 00:00:00 Monday	1366.4 1393.4	1399.25	1344.9	50041
146	-7.15 -0.52 %	02-04-2026 00:00:00 Thursday	1364.35 1357.2	1364.35	1299.8	250625
147	-41.65 -2.94 %	01-04-2026 00:00:00 Wednesday	1414.55 1372.9	1414.55	1363.6	131295
148	-11.4 -0.84 %	30-03-2026 00:00:00 Monday	1365.25 1353.85	1392.85	1340.9	356444
149	-51.3 -3.49 %	27-03-2026 00:00:00 Friday	1468.05 1416.75	1469.95	1411	334509
150	20.5 1.41 %	25-03-2026 00:00:00 Wednesday	1453.75 1474.25	1483.3	1420	367680
151	22.2 1.59 %	24-03-2026 00:00:00 Tuesday	1393.95 1416.15	1428	1376	429772
152	-57.8 -4.02 %	23-03-2026 00:00:00 Monday	1439.35 1381.55	1439.35	1375.4	40022
153	-19.75 -1.35 %	20-03-2026 00:00:00 Friday	1460 1440.25	1467.25	1437	139501
154	-31.05 -2.09 %	19-03-2026 00:00:00 Thursday	1485.55 1454.5	1502.8	1445.15	70279
155	-4.1 -0.27 %	18-03-2026 00:00:00 Wednesday	1529 1524.9	1544.35	1511.2	80622
156	-21.75 -1.4 %	17-03-2026 00:00:00 Tuesday	1549.95 1528.2	1555.8	1511	1203069
157	8.7 0.57 %	16-03-2026 00:00:00 Monday	1518 1526.7	1542.4	1485	179091
158	17.45 1.16 %	13-03-2026 00:00:00 Friday	1500.85 1518.3	1531.85	1500.45	31882
159	-23.7 -1.53 %	12-03-2026 00:00:00 Thursday	1544.1 1520.4	1557	1510	41787
160	-70.5 -4.33 %	11-03-2026 00:00:00 Wednesday	1627.8 1557.3	1627.8	1552.95	167099
161	30.95 1.95 %	10-03-2026 00:00:00 Tuesday	1590.75 1621.7	1633.1	1590.75	34101
162	9.1 0.58 %	09-03-2026 00:00:00 Monday	1574.05 1583.15	1588.9	1470.05	45633
163	-26.05 -1.58 %	06-03-2026 00:00:00 Friday	1651.55 1625.5	1669.55	1621	22269
164	30.1 1.83 %	05-03-2026 00:00:00 Thursday	1641.05 1671.15	1689.9	1640	22323
165	-16.6 -0.99 %	04-03-2026 00:00:00 Wednesday	1670.05 1653.45	1690	1630	41249
166	46.85 2.83 %	02-03-2026 00:00:00 Monday	1657.05 1703.9	1721.3	1657.05	16227
167	-11.35 -0.65 %	27-02-2026 00:00:00 Friday	1742 1730.65	1751.65	1723.05	1509245
168	-14.8 -0.84 %	26-02-2026 00:00:00 Thursday	1763.1 1748.3	1774.15	1628.45	964172
169	-3.5 -0.2 %	25-02-2026 00:00:00 Wednesday	1757.95 1754.45	1757.95	1728	148463
170	44.65 2.64 %	24-02-2026 00:00:00 Tuesday	1690.7 1735.35	1740	1664.6	42257
171	15.4 0.92 %	23-02-2026 00:00:00 Monday	1675.25 1690.65	1706.8	1675	19461
172	1.45 0.09 %	20-02-2026 00:00:00 Friday	1669.6 1671.05	1684.4	1662.6	7948
173	-51.95 -3.02 %	19-02-2026 00:00:00 Thursday	1721.45 1669.5	1724.6	1657.45	31670
174	-1.5 -0.09 %	18-02-2026 00:00:00 Wednesday	1718.45 1716.95	1729.65	1709.25	157072
175	17.9 1.04 %	17-02-2026 00:00:00 Tuesday	1714.5 1732.4	1737.95	1695.2	17510
176	18.5 1.09 %	16-02-2026 00:00:00 Monday	1696.3 1714.8	1720.5	1684	8373
177	-19 -1.1 %	13-02-2026 00:00:00 Friday	1727.9 1708.9	1727.9	1703.95	25535
178	9.05 0.52 %	12-02-2026 00:00:00 Thursday	1724.45 1733.5	1740.4	1699	19251
179	-27.55 -1.57 %	11-02-2026 00:00:00 Wednesday	1750.25 1722.7	1750.25	1713.8	11295
180	-44.75 -2.53 %	10-02-2026 00:00:00 Tuesday	1771.7 1726.95	1775	1721.1	21441
181	23.45 1.34 %	09-02-2026 00:00:00 Monday	1747.25 1770.7	1776.55	1747.25	61597
182	24.65 1.44 %	06-02-2026 00:00:00 Friday	1717.7 1742.35	1747.6	1702.4	26133
183	-18.05 -1.04 %	05-02-2026 00:00:00 Thursday	1740 1721.95	1742.05	1717.6	6090
184	43 2.54 %	04-02-2026 00:00:00 Wednesday	1696.1 1739.1	1742	1671.1	25577
185	44.5 2.69 %	03-02-2026 00:00:00 Tuesday	1651.45 1695.95	1736	1651.45	65808
186	18.35 1.16 %	02-02-2026 00:00:00 Monday	1577.3 1595.65	1598.65	1526.15	39561
187	-26.85 -1.67 %	01-02-2026 00:00:00 Sunday	1605.55 1578.7	1648.35	1566.4	27282
188	-14.5 -0.88 %	30-01-2026 00:00:00 Friday	1645.95 1631.45	1668.8	1617.55	50174
189	8.4 0.51 %	29-01-2026 00:00:00 Thursday	1641.6 1650	1657.9	1609.6	31892
190	-4.75 -0.29 %	28-01-2026 00:00:00 Wednesday	1640.65 1635.9	1653	1630.45	103591
191	-8.35 -0.51 %	27-01-2026 00:00:00 Tuesday	1648.95 1640.6	1664.4	1624.35	292499
192	-23.25 -1.4 %	23-01-2026 00:00:00 Friday	1665.85 1642.6	1665.85	1638.15	220570
193	31.1 1.91 %	22-01-2026 00:00:00 Thursday	1632.2 1663.3	1668.85	1630	31396
194	2.3 0.14 %	21-01-2026 00:00:00 Wednesday	1626.1 1628.4	1661.2	1617.8	47269
195	-57.75 -3.38 %	20-01-2026 00:00:00 Tuesday	1707.6 1649.85	1707.6	1644.8	21873
196	10.4 0.62 %	19-01-2026 00:00:00 Monday	1689.95 1700.35	1725.2	1689.95	46390
197	14.45 0.86 %	16-01-2026 00:00:00 Friday	1685 1699.45	1706.65	1677.75	18667
198	-5.2 -0.31 %	14-01-2026 00:00:00 Wednesday	1695 1689.8	1715	1680.85	21249
199	-8.3 -0.49 %	13-01-2026 00:00:00 Tuesday	1710 1701.7	1727.2	1692.1	34363
200	6.65 0.39 %	12-01-2026 00:00:00 Monday	1704.45 1711.1	1730.05	1693.7	155923
201	-27.05 -1.55 %	09-01-2026 00:00:00 Friday	1746.3 1719.25	1761.3	1710.7	126559
202	-32.8 -1.83 %	08-01-2026 00:00:00 Thursday	1788.2 1755.4	1790.1	1736	16635
203	-20.85 -1.15 %	07-01-2026 00:00:00 Wednesday	1806.6 1785.75	1806.6	1777.8	22259
204	32 1.8 %	06-01-2026 00:00:00 Tuesday	1773.4 1805.4	1831.8	1773.4	60663
205	-7.6 -0.43 %	05-01-2026 00:00:00 Monday	1781 1773.4	1785	1762	31055
206	56.55 3.28 %	02-01-2026 00:00:00 Friday	1724 1780.55	1788.7	1720	77379
207	21 1.23 %	01-01-2026 00:00:00 Thursday	1702.3 1723.3	1726.8	1699.6	20711
208	2.25 0.13 %	31-12-2025 00:00:00 Wednesday	1700 1702.25	1710	1687.15	15419
209	29.7 1.78 %	30-12-2025 00:00:00 Tuesday	1672.45 1702.15	1711.6	1672.45	14485
210	-18.3 -1.07 %	29-12-2025 00:00:00 Monday	1716.65 1698.35	1716.65	1680.05	10195
211	-2.8 -0.16 %	26-12-2025 00:00:00 Friday	1699.65 1696.85	1710.9	1694.55	12985
212	17.1 1.02 %	24-12-2025 00:00:00 Wednesday	1680 1697.1	1707	1668.85	38168
213	85.6 5.37 %	23-12-2025 00:00:00 Tuesday	1595 1680.6	1713	1592.15	256776
214	-60.6 -3.68 %	22-12-2025 00:00:00 Monday	1645.35 1584.75	1645.45	1556	93815
215	-40.7 -2.41 %	19-12-2025 00:00:00 Friday	1686 1645.3	1692	1614.1	64842
216	5.1 0.3 %	18-12-2025 00:00:00 Thursday	1674.25 1679.35	1689.6	1661.7	14197
217	-28.7 -1.69 %	17-12-2025 00:00:00 Wednesday	1702.3 1673.6	1731.55	1667.7	268567
218	-20.15 -1.16 %	16-12-2025 00:00:00 Tuesday	1734.3 1714.15	1738.5	1705	12657
219	-1.6 -0.09 %	15-12-2025 00:00:00 Monday	1735.85 1734.25	1739.5	1710.4	150388
220	15.35 0.89 %	12-12-2025 00:00:00 Friday	1720.3 1735.65	1740.95	1704.55	24074
221	-24 -1.38 %	11-12-2025 00:00:00 Thursday	1744.3 1720.3	1746.25	1716.45	59345
222	14.1 0.81 %	10-12-2025 00:00:00 Wednesday	1730.15 1744.25	1756.2	1725.3	16966
223	13.1 0.76 %	09-12-2025 00:00:00 Tuesday	1717.25 1730.35	1734.15	1690	68466
224	-7.45 -0.43 %	08-12-2025 00:00:00 Monday	1731.95 1724.5	1759.65	1708.15	38765
225	55.05 3.29 %	05-12-2025 00:00:00 Friday	1675.5 1730.55	1734.45	1672.85	22839
226	-21.75 -1.28 %	04-12-2025 00:00:00 Thursday	1697.25 1675.5	1697.25	1651.5	7029
227	-33.25 -1.95 %	03-12-2025 00:00:00 Wednesday	1702.05 1668.8	1708.15	1662.9	14570
228	0.2 0.01 %	02-12-2025 00:00:00 Tuesday	1711.05 1711.25	1738.95	1704.45	11860
229	-18.85 -1.08 %	01-12-2025 00:00:00 Monday	1745 1726.15	1745	1717.3	11143
230	21.85 1.27 %	28-11-2025 00:00:00 Friday	1714.4 1736.25	1749.8	1713.3	25706
231	12.05 0.7 %	27-11-2025 00:00:00 Thursday	1712.9 1724.95	1748.85	1711.6	27531
232	17.1 1.01 %	26-11-2025 00:00:00 Wednesday	1694.5 1711.6	1725	1686.05	31259
233	-4.9 -0.29 %	25-11-2025 00:00:00 Tuesday	1690.75 1685.85	1690.75	1655	15676
234	1.4 0.08 %	24-11-2025 00:00:00 Monday	1650.15 1651.55	1699.2	1648	17451
235	-26.1 -1.55 %	21-11-2025 00:00:00 Friday	1685.3 1659.2	1702	1655.3	19002
236	21.2 1.26 %	20-11-2025 00:00:00 Thursday	1679.85 1701.05	1707.45	1670.2	140430
237	-17.55 -1.03 %	19-11-2025 00:00:00 Wednesday	1696.05 1678.5	1696.05	1670.05	8958
238	-25 -1.45 %	18-11-2025 00:00:00 Tuesday	1719.85 1694.85	1719.85	1679	333311
239	-31.85 -1.84 %	17-11-2025 00:00:00 Monday	1731.6 1699.75	1731.6	1695.95	8636
240	3.45 0.2 %	14-11-2025 00:00:00 Friday	1711 1714.45	1726.1	1706.2	14201
241	-5.4 -0.31 %	13-11-2025 00:00:00 Thursday	1715.95 1710.55	1719.1	1703.7	13253
242	-27.7 -1.59 %	12-11-2025 00:00:00 Wednesday	1746 1718.3	1757.35	1712.1	214476
243	-23.3 -1.32 %	11-11-2025 00:00:00 Tuesday	1764.8 1741.5	1764.8	1711	355959
244	50.25 2.95 %	10-11-2025 00:00:00 Monday	1704.25 1754.5	1759	1693.6	22313
245	24.95 1.49 %	07-11-2025 00:00:00 Friday	1676.65 1701.6	1715.15	1642.95	31267
246	-71.8 -4.1 %	06-11-2025 00:00:00 Thursday	1749.1 1677.3	1749.1	1651.4	110339
247	30.3 1.76 %	04-11-2025 00:00:00 Tuesday	1724.95 1755.25	1775	1718.65	35809
248	31.75 1.88 %	03-11-2025 00:00:00 Monday	1686.9 1718.65	1748	1686.9	37072
249	-16.3 -0.95 %	31-10-2025 00:00:00 Friday	1713.5 1697.2	1725.65	1692.5	21846
250	1.65 0.1 %	30-10-2025 00:00:00 Thursday	1711.2 1712.85	1723	1700.4	7128
251	-13.95 -0.81 %	29-10-2025 00:00:00 Wednesday	1724.15 1710.2	1724.35	1686.8	48586
252	-8.2 -0.47 %	28-10-2025 00:00:00 Tuesday	1731.4 1723.2	1742.3	1710.3	11371
253	-21.55 -1.23 %	27-10-2025 00:00:00 Monday	1752.55 1731	1780.9	1721.65	76532
254	45.9 2.72 %	24-10-2025 00:00:00 Friday	1689.75 1735.65	1753.25	1678.1	95090
255	-3 -0.18 %	23-10-2025 00:00:00 Thursday	1687.75 1684.75	1694.9	1672.35	47054
256	-29.4 -1.73 %	21-10-2025 00:00:00 Tuesday	1699.95 1670.55	1699.95	1667.6	11352
257	18.25 1.1 %	20-10-2025 00:00:00 Monday	1655.65 1673.9	1675.55	1655.6	12273
258	-12.75 -0.76 %	17-10-2025 00:00:00 Friday	1667 1654.25	1677.65	1651.65	19326
259	-31.4 -1.85 %	16-10-2025 00:00:00 Thursday	1700 1668.6	1700	1653.6	41099
260	50.5 3.06 %	15-10-2025 00:00:00 Wednesday	1648.65 1699.15	1705	1648.4	53427
261	-12.9 -0.78 %	14-10-2025 00:00:00 Tuesday	1659.15 1646.25	1673.25	1640	18552
262	29.25 1.81 %	13-10-2025 00:00:00 Monday	1615.5 1644.75	1651.35	1609.8	18157
263	-8.65 -0.53 %	10-10-2025 00:00:00 Friday	1622.3 1613.65	1632.1	1611	7343
264	13.4 0.83 %	09-10-2025 00:00:00 Thursday	1607.5 1620.9	1625	1597	205412
265	-23.6 -1.45 %	08-10-2025 00:00:00 Wednesday	1631.05 1607.45	1631.05	1603	22821
266	0.85 0.05 %	07-10-2025 00:00:00 Tuesday	1629.95 1630.8	1637.3	1609.5	48147
267	74.3 4.73 %	06-10-2025 00:00:00 Monday	1570.05 1644.35	1662.95	1570.05	38799
268	-36.05 -2.24 %	03-10-2025 00:00:00 Friday	1606.1 1570.05	1606.1	1558.45	28470
269	1 0.06 %	01-10-2025 00:00:00 Wednesday	1604.95 1605.95	1619.4	1576.95	224061
270	18.2 1.14 %	30-09-2025 00:00:00 Tuesday	1591.95 1610.15	1623.65	1581.3	16021
271	12.2 0.77 %	29-09-2025 00:00:00 Monday	1579.95 1592.15	1598.1	1566.45	10341
272	-20.5 -1.29 %	26-09-2025 00:00:00 Friday	1589.9 1569.4	1593	1562.95	7013
273	-28.4 -1.75 %	25-09-2025 00:00:00 Thursday	1619.95 1591.55	1632.95	1586.75	33462
274	20.45 1.27 %	24-09-2025 00:00:00 Wednesday	1611.15 1631.6	1640	1611.15	332960
275	-15.45 -0.94 %	23-09-2025 00:00:00 Tuesday	1639.95 1624.5	1641.75	1610.6	25805
276	67.5 4.32 %	22-09-2025 00:00:00 Monday	1562.2 1629.7	1643.8	1562.2	73037
277	21.75 1.38 %	19-09-2025 00:00:00 Friday	1572.5 1594.25	1600	1563	25645
278	-2.5 -0.16 %	18-09-2025 00:00:00 Thursday	1588.45 1585.95	1592.8	1567.65	15204
279	-6.95 -0.44 %	17-09-2025 00:00:00 Wednesday	1580 1573.05	1589.4	1570	16472
280	64.95 4.28 %	16-09-2025 00:00:00 Tuesday	1516.45 1581.4	1587.75	1516.45	106925
281	5.75 0.38 %	15-09-2025 00:00:00 Monday	1511.8 1517.55	1523.3	1505.8	723331
282	12 0.8 %	12-09-2025 00:00:00 Friday	1500.05 1512.05	1519.3	1492	168488
283	-12.45 -0.83 %	11-09-2025 00:00:00 Thursday	1506.85 1494.4	1530	1491	40406
284	25.9 1.73 %	10-09-2025 00:00:00 Wednesday	1500.1 1526	1526	1500.1	18782
285	2.35 0.16 %	09-09-2025 00:00:00 Tuesday	1502.75 1505.1	1524.8	1495.85	27040
286	3.75 0.25 %	08-09-2025 00:00:00 Monday	1491.15 1494.9	1513.6	1483.95	27626
287	25 1.71 %	05-09-2025 00:00:00 Friday	1464.15 1489.15	1495.3	1457.45	24592
288	-12.4 -0.84 %	04-09-2025 00:00:00 Thursday	1474 1461.6	1485	1448	81990
289	-5.95 -0.41 %	03-09-2025 00:00:00 Wednesday	1448.95 1443	1448.95	1424.15	5570
290	-45.75 -3.09 %	02-09-2025 00:00:00 Tuesday	1478.95 1433.2	1478.95	1428.85	11355
291	25.7 1.8 %	01-09-2025 00:00:00 Monday	1424.3 1450	1455.2	1416.8	12338
292	-1.6 -0.11 %	29-08-2025 00:00:00 Friday	1425.95 1424.35	1451.75	1418	23220
293	-15.25 -1.05 %	28-08-2025 00:00:00 Thursday	1455.2 1439.95	1469.8	1436.9	36034
294	-45.15 -2.97 %	26-08-2025 00:00:00 Tuesday	1520.35 1475.2	1520.35	1470.75	12904
295	-13.25 -0.87 %	25-08-2025 00:00:00 Monday	1521.05 1507.8	1530.2	1503.9	25627
296	6.3 0.41 %	22-08-2025 00:00:00 Friday	1519.05 1525.35	1526.45	1514.8	22581
297	0.45 0.03 %	21-08-2025 00:00:00 Thursday	1520.35 1520.8	1527	1513.45	16620
298	-3.6 -0.24 %	20-08-2025 00:00:00 Wednesday	1529 1525.4	1535.75	1510	19292
299	4.05 0.27 %	19-08-2025 00:00:00 Tuesday	1524.95 1529	1530	1503.3	11484
300	31.95 2.14 %	18-08-2025 00:00:00 Monday	1490.05 1522	1532	1490.05	20943
301	-0.8 -0.05 %	14-08-2025 00:00:00 Thursday	1461.05 1460.25	1474.55	1450.1	20851
302	-3.3 -0.23 %	13-08-2025 00:00:00 Wednesday	1464.35 1461.05	1475.8	1457.1	23036
303	-36 -2.43 %	12-08-2025 00:00:00 Tuesday	1484 1448	1484.05	1447	14649
304	40.85 2.83 %	11-08-2025 00:00:00 Monday	1445.2 1486.05	1493.1	1445.2	37117
305	-44.65 -2.98 %	08-08-2025 00:00:00 Friday	1497.25 1452.6	1499.9	1449.15	38406
306	56.1 3.92 %	07-08-2025 00:00:00 Thursday	1432.05 1488.15	1490.85	1432.05	40316
307	-17.2 -1.17 %	06-08-2025 00:00:00 Wednesday	1470 1452.8	1479.9	1438.85	13229
308	-3 -0.2 %	05-08-2025 00:00:00 Tuesday	1475 1472	1478.3	1458.65	10165
309	46.7 3.28 %	04-08-2025 00:00:00 Monday	1424.65 1471.35	1475.9	1424.65	21435
310	-30.25 -2.08 %	01-08-2025 00:00:00 Friday	1452.65 1422.4	1481.2	1404.95	104320
311	-41.15 -2.78 %	31-07-2025 00:00:00 Thursday	1480.15 1439	1480.15	1427.55	53102
312	-10.3 -0.69 %	30-07-2025 00:00:00 Wednesday	1491.05 1480.75	1499.4	1472	27301
313	13.65 0.93 %	29-07-2025 00:00:00 Tuesday	1470.05 1483.7	1501.75	1463.35	18199
314	9.35 0.63 %	28-07-2025 00:00:00 Monday	1482.05 1491.4	1505.9	1482.05	37031
315	-5.25 -0.35 %	25-07-2025 00:00:00 Friday	1510.05 1504.8	1519.9	1475.4	92634
316	4.55 0.29 %	24-07-2025 00:00:00 Thursday	1550.35 1554.9	1562.1	1543.5	28724
317	8.85 0.57 %	23-07-2025 00:00:00 Wednesday	1547.1 1555.95	1565.75	1546	65151
318	-9.45 -0.6 %	22-07-2025 00:00:00 Tuesday	1575.25 1565.8	1581	1556.05	18085
319	19.15 1.23 %	21-07-2025 00:00:00 Monday	1554.9 1574.05	1578	1516.85	50344
320	-5 -0.32 %	18-07-2025 00:00:00 Friday	1564 1559	1571.15	1550.6	8721
321	3.35 0.21 %	17-07-2025 00:00:00 Thursday	1560.2 1563.55	1570	1550.95	18077
322	10 0.65 %	16-07-2025 00:00:00 Wednesday	1548.8 1558.8	1567	1495.25	53292
323	31.1 2.03 %	15-07-2025 00:00:00 Tuesday	1528.4 1559.5	1560.9	1519.2	23290
324	-14.15 -0.92 %	14-07-2025 00:00:00 Monday	1538.05 1523.9	1546.7	1520.8	23316
325	-18.5 -1.2 %	11-07-2025 00:00:00 Friday	1542.35 1523.85	1547.35	1523.85	10147
326	-12.6 -0.8 %	10-07-2025 00:00:00 Thursday	1567.6 1555	1576	1543.45	32077
327	41.8 2.74 %	09-07-2025 00:00:00 Wednesday	1525.8 1567.6	1570	1520	47423
328	9.05 0.6 %	08-07-2025 00:00:00 Tuesday	1514.35 1523.4	1527.1	1505.95	35622
329	-6 -0.39 %	07-07-2025 00:00:00 Monday	1520.45 1514.45	1535	1508.55	18294
330	-12.4 -0.81 %	04-07-2025 00:00:00 Friday	1538.85 1526.45	1545.95	1515.95	36855
331	-28.65 -1.84 %	03-07-2025 00:00:00 Thursday	1556 1527.35	1566.65	1524	52018
332	-29.3 -1.85 %	02-07-2025 00:00:00 Wednesday	1584 1554.7	1604.05	1540.2	35039
333	-19.75 -1.22 %	01-07-2025 00:00:00 Tuesday	1617.05 1597.3	1627.35	1578.35	43507
334	-27 -1.63 %	30-06-2025 00:00:00 Monday	1654.25 1627.25	1654.3	1616.3	11408
335	24.4 1.5 %	27-06-2025 00:00:00 Friday	1628 1652.4	1665.3	1594.5	61408
336	14.45 0.9 %	26-06-2025 00:00:00 Thursday	1606.55 1621	1631.5	1595.55	24172
337	5.75 0.36 %	25-06-2025 00:00:00 Wednesday	1600.6 1606.35	1612.9	1588.4	16686
338	-10.55 -0.66 %	24-06-2025 00:00:00 Tuesday	1609.75 1599.2	1614.05	1593.75	16072
339	42.5 2.76 %	23-06-2025 00:00:00 Monday	1540.05 1582.55	1587.5	1540.05	22773
340	13.85 0.9 %	20-06-2025 00:00:00 Friday	1544 1557.85	1564.4	1538.3	7078
341	-40 -2.53 %	19-06-2025 00:00:00 Thursday	1583.8 1543.8	1599.6	1538	8263
342	20.2 1.29 %	18-06-2025 00:00:00 Wednesday	1565.6 1585.8	1590.05	1554.65	25085
343	-19.65 -1.25 %	17-06-2025 00:00:00 Tuesday	1574.65 1555	1575	1542	7868
344	18.75 1.21 %	16-06-2025 00:00:00 Monday	1550.95 1569.7	1572.65	1548.7	29990
345	9.85 0.64 %	13-06-2025 00:00:00 Friday	1546 1555.85	1569.05	1542.15	16708
346	-38.2 -2.36 %	12-06-2025 00:00:00 Thursday	1619.85 1581.65	1634.15	1578.75	23754
347	-23.9 -1.46 %	11-06-2025 00:00:00 Wednesday	1631.85 1607.95	1641.85	1593.45	26140
348	-10.5 -0.64 %	10-06-2025 00:00:00 Tuesday	1645.05 1634.55	1652.3	1612.5	42080
349	21.05 1.3 %	09-06-2025 00:00:00 Monday	1623.55 1644.6	1652.3	1603.4	116264
350	73.4 4.83 %	06-06-2025 00:00:00 Friday	1520.25 1593.65	1623.3	1498	195401
351	-2.55 -0.17 %	05-06-2025 00:00:00 Thursday	1515.65 1513.1	1523.85	1502.9	30897
352	-47.35 -3.04 %	04-06-2025 00:00:00 Wednesday	1560 1512.65	1560	1494.65	77740
353	-24.4 -1.53 %	03-06-2025 00:00:00 Tuesday	1589.95 1565.55	1604.05	1561.55	12037
354	-5.05 -0.32 %	02-06-2025 00:00:00 Monday	1584.8 1579.75	1587.65	1548.95	39357
355	-6 -0.37 %	30-05-2025 00:00:00 Friday	1608 1602	1614.15	1593.2	10196
356	-12.95 -0.8 %	29-05-2025 00:00:00 Thursday	1620.05 1607.1	1656.6	1601.2	40131
357	-27.95 -1.67 %	28-05-2025 00:00:00 Wednesday	1673.35 1645.4	1683.65	1642.4	17960
358	5.55 0.34 %	27-05-2025 00:00:00 Tuesday	1654.95 1660.5	1669	1639.9	27237
359	-3.8 -0.23 %	26-05-2025 00:00:00 Monday	1648.3 1644.5	1648.4	1620	15670
360	0.35 0.02 %	23-05-2025 00:00:00 Friday	1626.7 1627.05	1631	1603.35	24229
361	-22.8 -1.38 %	22-05-2025 00:00:00 Thursday	1650.35 1627.55	1655	1616.95	15832
362	51.25 3.19 %	21-05-2025 00:00:00 Wednesday	1605.1 1656.35	1662.35	1603.55	34736
363	-31.25 -1.91 %	20-05-2025 00:00:00 Tuesday	1639.95 1608.7	1639.95	1601	7153
364	12.25 0.76 %	19-05-2025 00:00:00 Monday	1622.15 1634.4	1638.35	1617.9	13000
365	23.95 1.5 %	16-05-2025 00:00:00 Friday	1595.3 1619.25	1629	1595.3	11368
366	18.3 1.15 %	15-05-2025 00:00:00 Thursday	1589.3 1607.6	1614.25	1575	13104
367	46.15 2.98 %	14-05-2025 00:00:00 Wednesday	1550 1596.15	1606.8	1550	20108
368	4.8 0.3 %	13-05-2025 00:00:00 Tuesday	1575 1579.8	1593.8	1569	22157
369	26.9 1.74 %	12-05-2025 00:00:00 Monday	1546.5 1573.4	1582.6	1546.5	10508
370	44.95 3.05 %	09-05-2025 00:00:00 Friday	1471.75 1516.7	1528.9	1471.75	11508
371	-47.8 -3.03 %	08-05-2025 00:00:00 Thursday	1576.7 1528.9	1589.85	1517.2	35237
372	81.95 5.48 %	07-05-2025 00:00:00 Wednesday	1494.75 1576.7	1590.25	1494.75	59846
373	-23.6 -1.52 %	06-05-2025 00:00:00 Tuesday	1550.5 1526.9	1571	1525.2	42882
374	62.4 4.19 %	05-05-2025 00:00:00 Monday	1490.3 1552.7	1558.2	1489.25	25978
375	-3.25 -0.22 %	02-05-2025 00:00:00 Friday	1488.45 1485.2	1505	1476	12509
376	5.95 0.4 %	30-04-2025 00:00:00 Wednesday	1483.45 1489.4	1503.9	1466.5	31060
377	-49.8 -3.25 %	29-04-2025 00:00:00 Tuesday	1533.5 1483.7	1533.55	1480	86057
378	-3.65 -0.24 %	28-04-2025 00:00:00 Monday	1529.5 1525.85	1562	1489.5	51060
379	-24.75 -1.58 %	25-04-2025 00:00:00 Friday	1565.95 1541.2	1577.25	1520	79631
380	-19.45 -1.24 %	24-04-2025 00:00:00 Thursday	1570 1550.55	1570.05	1537.2	15159
381	-25.6 -1.61 %	23-04-2025 00:00:00 Wednesday	1591.95 1566.35	1619	1560	64768
382	-84.95 -5.15 %	22-04-2025 00:00:00 Tuesday	1650.5 1565.55	1650.55	1560	115813
383	52 3.23 %	21-04-2025 00:00:00 Monday	1608 1660	1682.85	1594.65	106604
384	-21.3 -1.32 %	17-04-2025 00:00:00 Thursday	1608.65 1587.35	1608.65	1563	48481
385	46.2 2.95 %	16-04-2025 00:00:00 Wednesday	1567 1613.2	1629.9	1543	58730
386	52.2 3.42 %	15-04-2025 00:00:00 Tuesday	1524.8 1577	1578.25	1488.75	29293
387	-9.5 -0.64 %	11-04-2025 00:00:00 Friday	1483.55 1474.05	1497.55	1457	45452
388	-56.65 -3.81 %	09-04-2025 00:00:00 Wednesday	1487.55 1430.9	1487.55	1389.65	52514
389	39.75 2.79 %	08-04-2025 00:00:00 Tuesday	1424.85 1464.6	1470	1415	28517
390	-37.75 -2.65 %	07-04-2025 00:00:00 Monday	1425.05 1387.3	1445	1358.75	25616
391	12.25 0.85 %	04-04-2025 00:00:00 Friday	1441 1453.25	1461.9	1435	14542
392	-17.15 -1.17 %	03-04-2025 00:00:00 Thursday	1461 1443.85	1472.5	1429.65	35233
393	-16.05 -1.09 %	02-04-2025 00:00:00 Wednesday	1477.4 1461.35	1478.9	1451.8	8085
394	-81.8 -5.28 %	01-04-2025 00:00:00 Tuesday	1549.8 1468	1549.8	1461.4	13497
395	-9.45 -0.62 %	28-03-2025 00:00:00 Friday	1529 1519.55	1534.65	1510.95	14792
396	21.3 1.41 %	27-03-2025 00:00:00 Thursday	1507.4 1528.7	1535.05	1507.4	45012
397	-7.85 -0.51 %	26-03-2025 00:00:00 Wednesday	1529.15 1521.3	1550	1510	21837
398	-30.95 -1.98 %	25-03-2025 00:00:00 Tuesday	1560.05 1529.1	1560.85	1509.3	32739
399	-41.4 -2.64 %	24-03-2025 00:00:00 Monday	1569.05 1527.65	1580.4	1522.55	339569
400	28.65 1.9 %	21-03-2025 00:00:00 Friday	1509.6 1538.25	1549.45	1502.3	98746
401	-39.15 -2.56 %	20-03-2025 00:00:00 Thursday	1529.8 1490.65	1537.7	1475.95	52840
402	-4 -0.26 %	19-03-2025 00:00:00 Wednesday	1516.35 1512.35	1526	1497.75	29477
403	46.4 3.16 %	18-03-2025 00:00:00 Tuesday	1468.85 1515.25	1521.8	1457.05	13305
404	13.45 0.93 %	17-03-2025 00:00:00 Monday	1442.05 1455.5	1465.4	1434.4	5400
405	-17.75 -1.21 %	13-03-2025 00:00:00 Thursday	1461 1443.25	1466.95	1439	3799
406	-5.3 -0.36 %	12-03-2025 00:00:00 Wednesday	1456 1450.7	1456	1427.25	14510
407	48.1 3.43 %	11-03-2025 00:00:00 Tuesday	1402.05 1450.15	1455.85	1402.05	31802
408	-49.15 -3.34 %	10-03-2025 00:00:00 Monday	1469.8 1420.65	1476.8	1412.95	11760
409	-20.75 -1.4 %	07-03-2025 00:00:00 Friday	1477.95 1457.2	1477.95	1449.7	11804
410	-19.25 -1.3 %	06-03-2025 00:00:00 Thursday	1476.75 1457.5	1487.7	1446.9	23361
411	-13.35 -0.91 %	05-03-2025 00:00:00 Wednesday	1460 1446.65	1460	1394.9	55436
412	44.9 3.2 %	04-03-2025 00:00:00 Tuesday	1405.05 1449.95	1454.35	1386.6	20969
413	1.6 0.11 %	03-03-2025 00:00:00 Monday	1417.95 1419.55	1427.4	1398.75	39466
414	-36.15 -2.52 %	28-02-2025 00:00:00 Friday	1436.6 1400.45	1437.05	1396	24759
415	36.1 2.58 %	27-02-2025 00:00:00 Thursday	1400.95 1437.05	1443.45	1400.95	98255
416	-21.5 -1.55 %	25-02-2025 00:00:00 Tuesday	1388.65 1367.15	1403	1363.1	14135
417	-2 -0.15 %	24-02-2025 00:00:00 Monday	1377.8 1375.8	1380.9	1338.85	12948
418	-11.25 -0.81 %	21-02-2025 00:00:00 Friday	1395.25 1384	1406	1370.65	8648
419	24.15 1.76 %	20-02-2025 00:00:00 Thursday	1370.6 1394.75	1399.6	1357.7	36152
420	12.3 0.9 %	19-02-2025 00:00:00 Wednesday	1363.3 1375.6	1380.85	1343.4	11867
421	-0.4 -0.03 %	18-02-2025 00:00:00 Tuesday	1350 1349.6	1362.55	1333.9	22930
422	-13 -0.95 %	17-02-2025 00:00:00 Monday	1370.1 1357.1	1375.8	1336.7	13198
423	-20.35 -1.46 %	14-02-2025 00:00:00 Friday	1394.95 1374.6	1403.25	1356.8	50983
424	34.25 2.53 %	13-02-2025 00:00:00 Thursday	1356 1390.25	1413.95	1356	79174
425	36.65 2.79 %	12-02-2025 00:00:00 Wednesday	1315.65 1352.3	1357.9	1301.35	38209
426	-47.35 -3.49 %	11-02-2025 00:00:00 Tuesday	1358 1310.65	1358	1301	21515
427	-23.85 -1.74 %	10-02-2025 00:00:00 Monday	1369.95 1346.1	1390.7	1323.1	41294
428	-3.2 -0.23 %	07-02-2025 00:00:00 Friday	1383.45 1380.25	1394.25	1356	37094
429	-14.85 -1.06 %	06-02-2025 00:00:00 Thursday	1397 1382.15	1400.95	1365.6	10617
430	-18.05 -1.28 %	05-02-2025 00:00:00 Wednesday	1404.8 1386.75	1404.8	1373.2	18287
431	35.6 2.62 %	04-02-2025 00:00:00 Tuesday	1357.9 1393.5	1399.75	1342.65	58265
432	77.15 6.12 %	03-02-2025 00:00:00 Monday	1260.05 1337.2	1340	1240.85	72633
433	-23.8 -1.85 %	01-02-2025 00:00:00 Saturday	1289.9 1266.1	1290.45	1227.2	38708
434	-4.2 -0.33 %	31-01-2025 00:00:00 Friday	1289.35 1285.15	1321.2	1248.9	82936
435	-16.7 -1.29 %	30-01-2025 00:00:00 Thursday	1296 1279.3	1305.45	1273.4	26702
436	62 5.02 %	29-01-2025 00:00:00 Wednesday	1234 1296	1303.9	1230.7	23160
437	49.1 4.13 %	28-01-2025 00:00:00 Tuesday	1190.05 1239.15	1290	1190.05	81580
438	-36.5 -3.01 %	27-01-2025 00:00:00 Monday	1211.7 1175.2	1211.7	1169.05	26105
439	-20.95 -1.68 %	24-01-2025 00:00:00 Friday	1244.1 1223.15	1252	1217.8	10697
440	-13.05 -1.04 %	23-01-2025 00:00:00 Thursday	1259 1245.95	1259	1221	20011
441	18.15 1.46 %	22-01-2025 00:00:00 Wednesday	1240.05 1258.2	1274	1233	7224
442	-7.2 -0.58 %	21-01-2025 00:00:00 Tuesday	1246.95 1239.75	1269.25	1238.3	6092
443	-25 -1.97 %	20-01-2025 00:00:00 Monday	1271.55 1246.55	1271.55	1229.95	12934
444	-23.7 -1.85 %	17-01-2025 00:00:00 Friday	1282.15 1258.45	1286	1241.3	17830
445	21.1 1.67 %	16-01-2025 00:00:00 Thursday	1260.4 1281.5	1297.7	1260.4	24737
446	-42.05 -3.24 %	15-01-2025 00:00:00 Wednesday	1296.1 1254.05	1296.1	1251.6	12108
447	48.1 3.93 %	14-01-2025 00:00:00 Tuesday	1223.15 1271.25	1276	1223.15	18463
448	-16.9 -1.36 %	13-01-2025 00:00:00 Monday	1239.85 1222.95	1259	1216	11938
449	-34.15 -2.65 %	10-01-2025 00:00:00 Friday	1289 1254.85	1290	1239.6	30056
450	1.95 0.15 %	09-01-2025 00:00:00 Thursday	1285.4 1287.35	1292.6	1266.2	16619
451	5.9 0.46 %	08-01-2025 00:00:00 Wednesday	1270 1275.9	1278.45	1253.55	45174
452	-19 -1.47 %	07-01-2025 00:00:00 Tuesday	1295 1276	1299.9	1271	58283
453	-34.7 -2.61 %	06-01-2025 00:00:00 Monday	1327.95 1293.25	1343.45	1285.75	39528
454	39.8 3.11 %	03-01-2025 00:00:00 Friday	1280 1319.8	1330	1270.65	106019
455	86.05 7.26 %	02-01-2025 00:00:00 Thursday	1185 1271.05	1276.25	1184	320411
456	-15.2 -1.27 %	01-01-2025 00:00:00 Wednesday	1199.95 1184.75	1199.95	1175.65	14780
457	-12.5 -1.04 %	31-12-2024 00:00:00 Tuesday	1199.05 1186.55	1212.95	1182.55	25107
458	-0.1 -0.01 %	30-12-2024 00:00:00 Monday	1214.35 1214.25	1232.7	1203.7	43723
459	-3.5 -0.29 %	27-12-2024 00:00:00 Friday	1197 1193.5	1215.9	1191.25	10257
460	-4.75 -0.4 %	26-12-2024 00:00:00 Thursday	1194 1189.25	1197.8	1180.65	17545
461	15.65 1.34 %	24-12-2024 00:00:00 Tuesday	1170.1 1185.75	1189.4	1167.6	16489
462	-25.45 -2.13 %	23-12-2024 00:00:00 Monday	1194.95 1169.5	1197	1168.95	18731
463	-37.6 -3.07 %	20-12-2024 00:00:00 Friday	1225.95 1188.35	1229.7	1185	18212
464	0.55 0.05 %	19-12-2024 00:00:00 Thursday	1212.9 1213.45	1225.95	1203.25	18529
465	-2.9 -0.23 %	18-12-2024 00:00:00 Wednesday	1245.05 1242.15	1257.05	1233.15	17585
466	-39.9 -3.1 %	17-12-2024 00:00:00 Tuesday	1286 1246.1	1286.3	1242	67107
467	-19.3 -1.48 %	16-12-2024 00:00:00 Monday	1305.3 1286	1312.15	1278	32099
468	-37.7 -2.81 %	13-12-2024 00:00:00 Friday	1343 1305.3	1343	1280.85	47225
469	-5.05 -0.37 %	12-12-2024 00:00:00 Thursday	1348.4 1343.35	1354.95	1333.45	11910
470	-1.6 -0.12 %	11-12-2024 00:00:00 Wednesday	1350 1348.4	1363.55	1332.95	41722
471	44.75 3.46 %	10-12-2024 00:00:00 Tuesday	1292 1336.75	1339	1287.85	44970
472	12.15 0.96 %	09-12-2024 00:00:00 Monday	1270.05 1282.2	1293.4	1270.05	20869
473	-17.05 -1.32 %	06-12-2024 00:00:00 Friday	1292.3 1275.25	1296.4	1268.5	29217
474	-10.05 -0.77 %	05-12-2024 00:00:00 Thursday	1302.1 1292.05	1303.25	1278.85	28672
475	36.9 2.94 %	04-12-2024 00:00:00 Wednesday	1256.05 1292.95	1297.9	1256.05	32114
476	3.45 0.28 %	03-12-2024 00:00:00 Tuesday	1251.45 1254.9	1285.6	1248.05	29795
477	14.7 1.19 %	02-12-2024 00:00:00 Monday	1234.65 1249.35	1259	1233.6	23957
478	-45.3 -3.54 %	29-11-2024 00:00:00 Friday	1279.95 1234.65	1279.95	1229.35	58622
479	-11.15 -0.87 %	28-11-2024 00:00:00 Thursday	1279 1267.85	1283.9	1259.05	12670
480	15.1 1.19 %	27-11-2024 00:00:00 Wednesday	1264 1279.1	1291	1260.8	14052
481	19.7 1.58 %	26-11-2024 00:00:00 Tuesday	1244.95 1264.65	1280	1232.6	33711
482	-3.15 -0.25 %	25-11-2024 00:00:00 Monday	1244 1240.85	1260.8	1233.15	40091
483	9.55 0.8 %	22-11-2024 00:00:00 Friday	1200 1209.55	1219.3	1188	17346
484	-20.1 -1.64 %	21-11-2024 00:00:00 Thursday	1225 1204.9	1231.3	1202.1	9383
485	-7.05 -0.57 %	19-11-2024 00:00:00 Tuesday	1242.15 1235.1	1254.4	1222	10519
486	35.5 2.94 %	18-11-2024 00:00:00 Monday	1206.6 1242.1	1253.5	1206.6	44324
487	2.1 0.17 %	14-11-2024 00:00:00 Thursday	1204.35 1206.45	1212.9	1181.25	17518
488	-20.7 -1.69 %	13-11-2024 00:00:00 Wednesday	1225.05 1204.35	1239.3	1195.15	33288
489	-35.1 -2.75 %	12-11-2024 00:00:00 Tuesday	1275 1239.9	1277.15	1236.5	10942
490	-3.2 -0.25 %	11-11-2024 00:00:00 Monday	1265 1261.8	1271.9	1245.05	22754
491	-13.95 -1.09 %	08-11-2024 00:00:00 Friday	1274.05 1260.1	1292	1257.05	40534
492	-21.7 -1.66 %	07-11-2024 00:00:00 Thursday	1304.5 1282.8	1304.55	1267	10359
493	14.75 1.14 %	06-11-2024 00:00:00 Wednesday	1289.7 1304.45	1307.05	1276.5	23371
494	34.25 2.74 %	05-11-2024 00:00:00 Tuesday	1249.55 1283.8	1289.85	1222	30227
495	-40.9 -3.17 %	04-11-2024 00:00:00 Monday	1292 1251.1	1292	1248.3	28191
496	-8.85 -0.68 %	01-11-2024 00:00:00 Friday	1292.95 1284.1	1292.95	1279.05	11948
497	-16.6 -1.29 %	31-10-2024 00:00:00 Thursday	1289.55 1272.95	1289.55	1251.85	22064
498	-17.45 -1.35 %	30-10-2024 00:00:00 Wednesday	1291.95 1274.5	1291.95	1266.8	21596
499	2.05 0.16 %	29-10-2024 00:00:00 Tuesday	1290 1292.05	1297.45	1266	50312
500	-100.35 -7.27 %	28-10-2024 00:00:00 Monday	1380.2 1279.85	1381.95	1271.45	107387
501	-13.95 -1 %	25-10-2024 00:00:00 Friday	1388.55 1374.6	1421	1342.9	62603
502	-22.5 -1.6 %	24-10-2024 00:00:00 Thursday	1409.7 1387.2	1414.95	1382.4	16289
503	-5.5 -0.39 %	23-10-2024 00:00:00 Wednesday	1415.2 1409.7	1430.35	1385.5	57150
504	-28.3 -1.97 %	22-10-2024 00:00:00 Tuesday	1440.15 1411.85	1456.9	1405.25	19573
505	-25.15 -1.72 %	21-10-2024 00:00:00 Monday	1464.3 1439.15	1476.55	1436.7	11089
506	16.55 1.15 %	18-10-2024 00:00:00 Friday	1445 1461.55	1466.9	1433.05	7365
507	-28.6 -1.93 %	17-10-2024 00:00:00 Thursday	1484.9 1456.3	1494.25	1449	10432
508	-19.45 -1.29 %	16-10-2024 00:00:00 Wednesday	1504.35 1484.9	1510.7	1474.5	12132
509	-28.95 -1.89 %	15-10-2024 00:00:00 Tuesday	1532.65 1503.7	1532.65	1491.05	12849
510	-6 -0.39 %	14-10-2024 00:00:00 Monday	1519.35 1513.35	1530.85	1503.5	11477
511	-14.75 -0.97 %	11-10-2024 00:00:00 Friday	1517 1502.25	1517	1479.65	15486
512	-47.2 -3.02 %	10-10-2024 00:00:00 Thursday	1565 1517.8	1583.65	1511.3	7540
513	21.7 1.41 %	09-10-2024 00:00:00 Wednesday	1539.55 1561.25	1586.15	1539.55	21063
514	60.2 4.09 %	08-10-2024 00:00:00 Tuesday	1470.65 1530.85	1535.95	1470.65	20652
515	-16.35 -1.09 %	07-10-2024 00:00:00 Monday	1497.35 1481	1513.4	1462.15	8919
516	-19.45 -1.28 %	04-10-2024 00:00:00 Friday	1516.8 1497.35	1526.8	1489.45	24828
517	-48.2 -3.08 %	03-10-2024 00:00:00 Thursday	1565 1516.8	1574.3	1509	18695
518	-34.4 -2.13 %	01-10-2024 00:00:00 Tuesday	1615.95 1581.55	1616	1576.7	14015
519	2.1 0.13 %	30-09-2024 00:00:00 Monday	1606.8 1608.9	1622.95	1600	8582
520	-34.3 -2.09 %	27-09-2024 00:00:00 Friday	1640.9 1606.6	1640.9	1590.75	25290
521	26.3 1.63 %	26-09-2024 00:00:00 Thursday	1616.95 1643.25	1645.05	1612.7	8941
522	-2.15 -0.13 %	25-09-2024 00:00:00 Wednesday	1619.1 1616.95	1621	1593.25	15072
523	-19.15 -1.17 %	24-09-2024 00:00:00 Tuesday	1634.45 1615.3	1645.95	1603.8	14636
524	14 0.86 %	23-09-2024 00:00:00 Monday	1620 1634	1650	1614.35	47374
525	5.45 0.34 %	20-09-2024 00:00:00 Friday	1602 1607.45	1613	1581.05	15183
526	-11.9 -0.74 %	19-09-2024 00:00:00 Thursday	1608.45 1596.55	1614.55	1574.85	53812
527	2.8 0.18 %	18-09-2024 00:00:00 Wednesday	1585 1587.8	1602.65	1574.05	20167
528	12.65 0.81 %	17-09-2024 00:00:00 Tuesday	1560.8 1573.45	1584.8	1557.35	12436
529	-12.3 -0.78 %	16-09-2024 00:00:00 Monday	1575.95 1563.65	1589.75	1560.75	20928
530	-9 -0.57 %	13-09-2024 00:00:00 Friday	1583.55 1574.55	1593.9	1568.05	21248
531	22.35 1.44 %	12-09-2024 00:00:00 Thursday	1553.55 1575.9	1577.9	1545.1	50441
532	13.5 0.9 %	11-09-2024 00:00:00 Wednesday	1507.55 1521.05	1534.45	1501.45	5377
533	-31.5 -2.05 %	10-09-2024 00:00:00 Tuesday	1539.05 1507.55	1551.45	1501	11669
534	32.55 2.16 %	09-09-2024 00:00:00 Monday	1505.15 1537.7	1541.6	1505.15	14209
535	-35 -2.27 %	06-09-2024 00:00:00 Friday	1545 1510	1556.75	1505.75	366557
536	22.55 1.49 %	05-09-2024 00:00:00 Thursday	1510.15 1532.7	1549	1510.1	47479
537	53.5 3.74 %	04-09-2024 00:00:00 Wednesday	1432.05 1485.55	1502.45	1432.05	19102
538	0.6 0.04 %	03-09-2024 00:00:00 Tuesday	1498.55 1499.15	1505.9	1465.15	22293
539	28.6 1.96 %	02-09-2024 00:00:00 Monday	1457.3 1485.9	1492.45	1453.25	40735
540	-17.95 -1.22 %	30-08-2024 00:00:00 Friday	1474.9 1456.95	1474.9	1426.3	11337
541	4.7 0.32 %	29-08-2024 00:00:00 Thursday	1448.95 1453.65	1480	1434.55	17373
542	5.6 0.39 %	28-08-2024 00:00:00 Wednesday	1444 1449.6	1457.95	1434.15	18366
543	44.05 3.15 %	27-08-2024 00:00:00 Tuesday	1398.85 1442.9	1448.8	1381.35	20334
544	29.55 2.16 %	26-08-2024 00:00:00 Monday	1365 1394.55	1397.15	1350.15	61321
545	-17.35 -1.27 %	23-08-2024 00:00:00 Friday	1366.95 1349.6	1368.95	1345.6	23873
546	-32.95 -2.35 %	22-08-2024 00:00:00 Thursday	1401 1368.05	1401.4	1354.3	7809
547	10.85 0.78 %	21-08-2024 00:00:00 Wednesday	1388.85 1399.7	1402.3	1372.85	12148
548	24.85 1.82 %	20-08-2024 00:00:00 Tuesday	1364 1388.85	1399.35	1350	14212
549	-16.5 -1.21 %	19-08-2024 00:00:00 Monday	1365.35 1348.85	1377.75	1347.9	8213
550	28.3 2.11 %	16-08-2024 00:00:00 Friday	1340.55 1368.85	1373.2	1340.45	6273
551	28.75 2.19 %	14-08-2024 00:00:00 Wednesday	1315.05 1343.8	1345.5	1309.75	17376
552	-44.35 -3.26 %	13-08-2024 00:00:00 Tuesday	1359.35 1315	1364	1303.2	12086
553	13.6 1.02 %	12-08-2024 00:00:00 Monday	1335 1348.6	1353.4	1334	12968
554	-0.15 -0.01 %	09-08-2024 00:00:00 Friday	1349.8 1349.65	1365.25	1336.5	8926
555	-30.7 -2.22 %	08-08-2024 00:00:00 Thursday	1380.5 1349.8	1382.7	1346.4	15258
556	36.9 2.75 %	07-08-2024 00:00:00 Wednesday	1342.1 1379	1384.2	1342.1	11710
557	-26.85 -1.97 %	06-08-2024 00:00:00 Tuesday	1361.05 1334.2	1380.9	1331.15	7727
558	-12.05 -0.89 %	05-08-2024 00:00:00 Monday	1357.95 1345.9	1386.65	1329.6	41250
559	-4.95 -0.36 %	02-08-2024 00:00:00 Friday	1390.6 1385.65	1410	1370	26342
560	-26.8 -1.89 %	01-08-2024 00:00:00 Thursday	1418 1391.2	1441.9	1382.6	20655
561	-2.4 -0.17 %	31-07-2024 00:00:00 Wednesday	1418.5 1416.1	1440.7	1410.75	21515
562	-12.95 -0.9 %	30-07-2024 00:00:00 Tuesday	1431 1418.05	1445.5	1394.95	47715
563	12 0.85 %	29-07-2024 00:00:00 Monday	1419.95 1431.95	1476.9	1365	142678
564	58.95 4.36 %	26-07-2024 00:00:00 Friday	1352.05 1411	1437.65	1352.05	107153
565	-14.8 -1.07 %	25-07-2024 00:00:00 Thursday	1379.45 1364.65	1379.65	1342.4	26958
566	-17.2 -1.22 %	24-07-2024 00:00:00 Wednesday	1406.15 1388.95	1420.9	1383.05	9761
567	-5.65 -0.4 %	23-07-2024 00:00:00 Tuesday	1402.2 1396.55	1426	1365	13871
568	-1.9 -0.14 %	22-07-2024 00:00:00 Monday	1404.05 1402.15	1424.5	1391	11174
569	-31.3 -2.15 %	19-07-2024 00:00:00 Friday	1457.9 1426.6	1457.9	1421.9	11849
570	38.9 2.76 %	18-07-2024 00:00:00 Thursday	1410.25 1449.15	1454.3	1398.7	56617
571	-3.15 -0.22 %	16-07-2024 00:00:00 Tuesday	1413.45 1410.3	1431.3	1401.05	8551
572	28.5 2.06 %	15-07-2024 00:00:00 Monday	1384.95 1413.45	1419.8	1373.8	8682
573	-21.05 -1.5 %	12-07-2024 00:00:00 Friday	1404.9 1383.85	1429.8	1378	24308
574	-14.5 -1.02 %	11-07-2024 00:00:00 Thursday	1420.2 1405.7	1432.45	1401.8	8945
575	9.4 0.67 %	10-07-2024 00:00:00 Wednesday	1410.8 1420.2	1423.15	1389.8	20274
576	-21.35 -1.5 %	09-07-2024 00:00:00 Tuesday	1425 1403.65	1425	1401	12055
577	-17.45 -1.22 %	08-07-2024 00:00:00 Monday	1431.65 1414.2	1432.6	1394.75	24001
578	9.1 0.64 %	05-07-2024 00:00:00 Friday	1422.5 1431.6	1435	1409.1	16386
579	-18 -1.25 %	04-07-2024 00:00:00 Thursday	1440 1422	1446.5	1418.9	7266
580	33.4 2.38 %	03-07-2024 00:00:00 Wednesday	1400.5 1433.9	1440.5	1400.5	16612
581	-52.35 -3.61 %	02-07-2024 00:00:00 Tuesday	1451.9 1399.55	1451.9	1395	14613
582	6.4 0.45 %	01-07-2024 00:00:00 Monday	1427.9 1434.3	1442.35	1418.35	11866
583	-13.8 -0.96 %	28-06-2024 00:00:00 Friday	1434 1420.2	1435.25	1408.55	30188
584	13.1 0.92 %	27-06-2024 00:00:00 Thursday	1429 1442.1	1445.9	1414.75	10758
585	1.85 0.13 %	26-06-2024 00:00:00 Wednesday	1428 1429.85	1448.5	1421.25	15679
586	-17.45 -1.2 %	25-06-2024 00:00:00 Tuesday	1449.75 1432.3	1449.75	1405.35	20598
587	17.5 1.24 %	24-06-2024 00:00:00 Monday	1417 1434.5	1441	1387.25	16566
588	-35.15 -2.45 %	21-06-2024 00:00:00 Friday	1435.6 1400.45	1444.8	1395.2	16556
589	-10.3 -0.71 %	20-06-2024 00:00:00 Thursday	1448.65 1438.35	1450.35	1425	28577
590	-15.35 -1.05 %	19-06-2024 00:00:00 Wednesday	1465.35 1450	1475.95	1438.85	34357
591	9.2 0.63 %	18-06-2024 00:00:00 Tuesday	1450.75 1459.95	1459.95	1433.95	10379
592	8.85 0.62 %	14-06-2024 00:00:00 Friday	1436.95 1445.8	1455.3	1430.5	68832
593	57.65 4.18 %	13-06-2024 00:00:00 Thursday	1379.45 1437.1	1440.55	1370	109871
594	9.3 0.69 %	12-06-2024 00:00:00 Wednesday	1349.4 1358.7	1369	1328.15	14152
595	-18.8 -1.38 %	11-06-2024 00:00:00 Tuesday	1358.8 1340	1359	1328	11637
596	9.3 0.69 %	10-06-2024 00:00:00 Monday	1349 1358.3	1368.8	1334.3	33909
597	-13.7 -1.01 %	07-06-2024 00:00:00 Friday	1350 1336.3	1350	1325.15	13749
598	35.35 2.72 %	06-06-2024 00:00:00 Thursday	1298.95 1334.3	1344	1285	62773
599	53 4.31 %	05-06-2024 00:00:00 Wednesday	1230.9 1283.9	1299.15	1222	12646
600	-51.05 -3.96 %	04-06-2024 00:00:00 Tuesday	1288.2 1237.15	1308	1199.95	47536
601	18.05 1.43 %	03-06-2024 00:00:00 Monday	1266.05 1284.1	1295	1264.35	20451
602	23.45 1.93 %	31-05-2024 00:00:00 Friday	1214.55 1238	1255.3	1214.55	25562
603	-25.8 -2.08 %	30-05-2024 00:00:00 Thursday	1240.35 1214.55	1245.6	1205.55	19257
604	-15.95 -1.27 %	29-05-2024 00:00:00 Wednesday	1259.95 1244	1269	1236	10894
605	-14.45 -1.13 %	28-05-2024 00:00:00 Tuesday	1275 1260.55	1275	1251	22674
606	17.2 1.37 %	27-05-2024 00:00:00 Monday	1255.55 1272.75	1274.4	1255.55	34784
607	5.65 0.45 %	24-05-2024 00:00:00 Friday	1255.35 1261	1271.65	1245.1	22159
608	2.35 0.18 %	23-05-2024 00:00:00 Thursday	1276 1278.35	1280.9	1261.85	13474
609	-27.5 -2.12 %	22-05-2024 00:00:00 Wednesday	1297.5 1270	1305.55	1265	11131
610	16.15 1.26 %	21-05-2024 00:00:00 Tuesday	1280.05 1296.2	1308	1277	21594
611	10.35 0.81 %	18-05-2024 00:00:00 Saturday	1270.05 1280.4	1287.2	1270.05	3086
612	-0.6 -0.05 %	17-05-2024 00:00:00 Friday	1284.95 1284.35	1292.35	1248.65	13843
613	20.3 1.63 %	16-05-2024 00:00:00 Thursday	1247.7 1268	1271.45	1232.7	38498
614	-22.1 -1.76 %	15-05-2024 00:00:00 Wednesday	1253.05 1230.95	1259.95	1223.85	26844
615	-33.45 -2.6 %	14-05-2024 00:00:00 Tuesday	1286.05 1252.6	1289.65	1244.15	14662
616	2.05 0.16 %	13-05-2024 00:00:00 Monday	1278.45 1280.5	1302	1246.85	36075
617	37.55 3.05 %	10-05-2024 00:00:00 Friday	1231.25 1268.8	1279	1225.05	65360
618	-43.35 -3.42 %	09-05-2024 00:00:00 Thursday	1268.3 1224.95	1268.3	1216.1	21411
619	-35.95 -2.77 %	08-05-2024 00:00:00 Wednesday	1299.95 1264	1306.95	1259.5	41779
620	-20.9 -1.58 %	07-05-2024 00:00:00 Tuesday	1326.8 1305.9	1329.95	1288.4	12373
621	14.75 1.12 %	06-05-2024 00:00:00 Monday	1312.05 1326.8	1349	1300	39286
622	-1.8 -0.14 %	03-05-2024 00:00:00 Friday	1311.05 1309.25	1352.9	1301.05	131206
623	99.6 8.29 %	02-05-2024 00:00:00 Thursday	1202 1301.6	1309	1202	382257
624	17.05 1.45 %	30-04-2024 00:00:00 Tuesday	1176.95 1194	1212	1173.65	62983
625	3.3 0.28 %	29-04-2024 00:00:00 Monday	1166.7 1170	1175	1160.7	17537
626	12.1 1.04 %	26-04-2024 00:00:00 Friday	1161.9 1174	1184	1150.8	12150
627	-1.1 -0.1 %	25-04-2024 00:00:00 Thursday	1153.05 1151.95	1167.25	1146.4	19724
628	17.15 1.49 %	24-04-2024 00:00:00 Wednesday	1151.7 1168.85	1180.25	1145.65	7951
629	1.25 0.11 %	23-04-2024 00:00:00 Tuesday	1140.75 1142	1154	1133.95	19299
630	4.35 0.38 %	22-04-2024 00:00:00 Monday	1139.55 1143.9	1150	1125.25	21632
631	19.6 1.77 %	19-04-2024 00:00:00 Friday	1109.4 1129	1131	1099.05	16802
632	-18.65 -1.63 %	18-04-2024 00:00:00 Thursday	1141.65 1123	1142.65	1115	8086
633	-23.1 -2 %	16-04-2024 00:00:00 Tuesday	1155.1 1132	1162.45	1127	13153
634	60.6 5.48 %	15-04-2024 00:00:00 Monday	1105.05 1165.65	1179.9	1105.05	13031
635	-13.9 -1.16 %	12-04-2024 00:00:00 Friday	1194 1180.1	1199.1	1175	10063
636	-28.5 -2.34 %	10-04-2024 00:00:00 Wednesday	1218.95 1190.45	1221.5	1188	19983
637	-1.35 -0.11 %	09-04-2024 00:00:00 Tuesday	1215.35 1214	1222.95	1202.35	9390
638	-38.65 -3.11 %	08-04-2024 00:00:00 Monday	1241.15 1202.5	1241.15	1200.95	20264
639	28.95 2.43 %	05-04-2024 00:00:00 Friday	1190 1218.95	1219.9	1186.95	28763
640	-3.9 -0.32 %	04-04-2024 00:00:00 Thursday	1203.45 1199.55	1215.6	1195	20172
641	2.65 0.22 %	03-04-2024 00:00:00 Wednesday	1191.3 1193.95	1203.9	1178.7	10015
642	1.7 0.14 %	02-04-2024 00:00:00 Tuesday	1189.15 1190.85	1201.4	1183.4	52304
643	26.75 2.3 %	01-04-2024 00:00:00 Monday	1163.25 1190	1190	1162	51288
644	32.15 2.84 %	28-03-2024 00:00:00 Thursday	1131.55 1163.7	1168.25	1131.35	38164
645	15.3 1.37 %	27-03-2024 00:00:00 Wednesday	1116.7 1132	1132	1112.85	33444
646	16.25 1.5 %	26-03-2024 00:00:00 Tuesday	1083.75 1100	1130.95	1080.1	38544
647	11.25 1.04 %	22-03-2024 00:00:00 Friday	1077.7 1088.95	1092.9	1066.25	29865
648	18.3 1.73 %	21-03-2024 00:00:00 Thursday	1059.45 1077.75	1080.65	1048	18199
649	-4.25 -0.41 %	20-03-2024 00:00:00 Wednesday	1049.25 1045	1050.25	1027.3	7538
650	-11.3 -1.07 %	19-03-2024 00:00:00 Tuesday	1055 1043.7	1056	1040.85	19507
651	-10.3 -0.96 %	18-03-2024 00:00:00 Monday	1068.8 1058.5	1070	1052	25359
652	-12.75 -1.18 %	15-03-2024 00:00:00 Friday	1080.45 1067.7	1080.45	1057.45	29882
653	21.7 2.07 %	14-03-2024 00:00:00 Thursday	1049.05 1070.75	1075.9	1035	20572
654	-27.6 -2.57 %	13-03-2024 00:00:00 Wednesday	1075.6 1048	1075.6	1037	17258
655	-23.6 -2.16 %	12-03-2024 00:00:00 Tuesday	1093.55 1069.95	1096.05	1060	38579
656	3.65 0.33 %	11-03-2024 00:00:00 Monday	1091 1094.65	1107.75	1088.05	65094
657	43.8 4.21 %	07-03-2024 00:00:00 Thursday	1040 1083.8	1089.1	1039	136409
658	-20.05 -1.93 %	06-03-2024 00:00:00 Wednesday	1040 1019.95	1053.8	1011.5	28691
659	-27.05 -2.52 %	05-03-2024 00:00:00 Tuesday	1073.25 1046.2	1094	1042.8	443868
660	-5.7 -0.53 %	04-03-2024 00:00:00 Monday	1080.15 1074.45	1094.7	1071.3	40871
661	1.8 0.16 %	02-03-2024 00:00:00 Saturday	1095 1096.8	1099.75	1093.15	197
662	6.6 0.6 %	01-03-2024 00:00:00 Friday	1093 1099.6	1099.6	1080.15	143224
663	13.05 1.21 %	29-02-2024 00:00:00 Thursday	1079.95 1093	1094.55	1062.6	13915
664	-43.75 -3.93 %	28-02-2024 00:00:00 Wednesday	1112.95 1069.2	1113	1061.4	15596
665	-9.65 -0.87 %	27-02-2024 00:00:00 Tuesday	1107.85 1098.2	1126.75	1085.85	52428
666	12.45 1.13 %	26-02-2024 00:00:00 Monday	1100.55 1113	1114.2	1095.8	14270
667	22.35 2.06 %	23-02-2024 00:00:00 Friday	1083.75 1106.1	1109.5	1080	219148
668	1.25 0.12 %	22-02-2024 00:00:00 Thursday	1083.75 1085	1096.1	1068	25614
669	-13.35 -1.22 %	21-02-2024 00:00:00 Wednesday	1098.75 1085.4	1110.2	1080.95	21590
670	-30.75 -2.72 %	20-02-2024 00:00:00 Tuesday	1129.55 1098.8	1129.55	1091.1	79246
671	-29.6 -2.55 %	19-02-2024 00:00:00 Monday	1159.85 1130.25	1159.85	1129	27502
672	16.75 1.49 %	16-02-2024 00:00:00 Friday	1125.15 1141.9	1145.5	1124	18910
673	-10.25 -0.9 %	15-02-2024 00:00:00 Thursday	1134.25 1124	1151	1121.5	47454
674	-12.7 -1.12 %	14-02-2024 00:00:00 Wednesday	1138.15 1125.45	1138.15	1109.35	229060
675	39.1 3.55 %	13-02-2024 00:00:00 Tuesday	1101.45 1140.55	1149.95	1101.45	56624
676	-20.05 -1.79 %	12-02-2024 00:00:00 Monday	1123.15 1103.1	1132.45	1098.35	31378
677	-19.05 -1.67 %	09-02-2024 00:00:00 Friday	1141.65 1122.6	1141.65	1101	48103
678	-28.7 -2.47 %	08-02-2024 00:00:00 Thursday	1160 1131.3	1160.15	1116.6	27894
679	-20.35 -1.72 %	07-02-2024 00:00:00 Wednesday	1181.4 1161.05	1181.4	1148	26275
680	16.2 1.42 %	06-02-2024 00:00:00 Tuesday	1142.15 1158.35	1163.9	1127.9	42726
681	-25.45 -2.19 %	05-02-2024 00:00:00 Monday	1161.95 1136.5	1173.85	1130.75	79247
682	12.4 1.08 %	02-02-2024 00:00:00 Friday	1148.55 1160.95	1175.9	1145	44361
683	-39.45 -3.33 %	01-02-2024 00:00:00 Thursday	1186.15 1146.7	1190	1134.05	74056
684	-33.4 -2.74 %	31-01-2024 00:00:00 Wednesday	1217.55 1184.15	1217.7	1176	58743
685	-18.1 -1.47 %	30-01-2024 00:00:00 Tuesday	1230.95 1212.85	1278	1211.05	48529
686	-46.75 -3.66 %	29-01-2024 00:00:00 Monday	1277.35 1230.6	1277.35	1219.05	33158
687	-9.6 -0.77 %	25-01-2024 00:00:00 Thursday	1250.85 1241.25	1264	1222.75	24847
688	26 2.13 %	24-01-2024 00:00:00 Wednesday	1221.5 1247.5	1275.85	1200.55	46400
689	-27.45 -2.2 %	23-01-2024 00:00:00 Tuesday	1247.85 1220.4	1296	1212	51312
690	5.3 0.42 %	20-01-2024 00:00:00 Saturday	1255.1 1260.4	1273.55	1242.6	12775
691	-26.45 -2.05 %	19-01-2024 00:00:00 Friday	1292.1 1265.65	1295.65	1254.65	34546
692	5.4 0.42 %	18-01-2024 00:00:00 Thursday	1282.65 1288.05	1298	1246.55	30072
693	-10.6 -0.82 %	17-01-2024 00:00:00 Wednesday	1297.7 1287.1	1306.4	1281.15	24455
694	19.3 1.51 %	16-01-2024 00:00:00 Tuesday	1278.5 1297.8	1309.75	1277.15	31626
695	22.5 1.79 %	15-01-2024 00:00:00 Monday	1255.15 1277.65	1289.35	1254.95	84443
696	5.95 0.48 %	12-01-2024 00:00:00 Friday	1240.9 1246.85	1252.25	1225	14238
697	6.6 0.54 %	11-01-2024 00:00:00 Thursday	1222.65 1229.25	1236.9	1222.65	11697
698	-11.4 -0.93 %	10-01-2024 00:00:00 Wednesday	1230.4 1219	1231.85	1208.95	13788
699	-3.6 -0.29 %	09-01-2024 00:00:00 Tuesday	1234.3 1230.7	1247	1219.95	14855
700	-37.35 -2.94 %	08-01-2024 00:00:00 Monday	1268.35 1231	1268.35	1225	33938
701	-43.85 -3.37 %	05-01-2024 00:00:00 Friday	1301 1257.15	1305.05	1248.65	41369
702	57.2 4.6 %	04-01-2024 00:00:00 Thursday	1242.25 1299.45	1300.5	1242.25	44747
703	27 2.22 %	03-01-2024 00:00:00 Wednesday	1215.25 1242.25	1249.9	1215.25	24966
704	-10.95 -0.89 %	02-01-2024 00:00:00 Tuesday	1231 1220.05	1231	1215	27819
705	-27.7 -2.21 %	01-01-2024 00:00:00 Monday	1252.05 1224.35	1260	1220.7	44296
706	23.75 1.92 %	29-12-2023 00:00:00 Friday	1237.25 1261	1267.55	1237.25	125150
707	-21.45 -1.7 %	28-12-2023 00:00:00 Thursday	1263 1241.55	1278.5	1230	46427
708	5.55 0.44 %	27-12-2023 00:00:00 Wednesday	1249.55 1255.1	1264	1247.35	27544
709	-6.45 -0.52 %	26-12-2023 00:00:00 Tuesday	1251.35 1244.9	1260.9	1237.6	14640
710	19.6 1.59 %	22-12-2023 00:00:00 Friday	1229.4 1249	1263.45	1227.75	27570
711	19.7 1.63 %	21-12-2023 00:00:00 Thursday	1211.75 1231.45	1238.85	1211.75	23083
712	-14.4 -1.15 %	20-12-2023 00:00:00 Wednesday	1253 1238.6	1257.25	1229.75	52309
713	-1.6 -0.13 %	19-12-2023 00:00:00 Tuesday	1250.35 1248.75	1252.95	1240	13641
714	1.15 0.09 %	18-12-2023 00:00:00 Monday	1246.05 1247.2	1254	1241.45	74099
715	4.5 0.36 %	15-12-2023 00:00:00 Friday	1239.8 1244.3	1247	1229	64992
716	37 3.1 %	14-12-2023 00:00:00 Thursday	1193 1230	1231.65	1190	44123
717	4.85 0.41 %	13-12-2023 00:00:00 Wednesday	1177.65 1182.5	1183.6	1168.95	12143
718	-0.2 -0.02 %	12-12-2023 00:00:00 Tuesday	1178.2 1178	1190	1168.95	42805
719	-4.15 -0.35 %	11-12-2023 00:00:00 Monday	1179.6 1175.45	1181.8	1163.4	38030
720	27.4 2.4 %	08-12-2023 00:00:00 Friday	1139.75 1167.15	1174.35	1128.55	47560
721	-12.15 -1.06 %	07-12-2023 00:00:00 Thursday	1150.05 1137.9	1156	1132.25	16547
722	17.4 1.53 %	06-12-2023 00:00:00 Wednesday	1139.95 1157.35	1165.35	1138.6	49948
723	-8.35 -0.73 %	05-12-2023 00:00:00 Tuesday	1148.25 1139.9	1150	1129.4	17116
724	16.15 1.43 %	04-12-2023 00:00:00 Monday	1132.05 1148.2	1161.2	1132.05	56713
725	-1.65 -0.15 %	01-12-2023 00:00:00 Friday	1126.75 1125.1	1138	1121.05	16324
726	15.8 1.43 %	30-11-2023 00:00:00 Thursday	1103.05 1118.85	1126.3	1100	15572
727	-1.55 -0.14 %	29-11-2023 00:00:00 Wednesday	1107 1105.45	1119.25	1102.7	12609
728	12.55 1.15 %	28-11-2023 00:00:00 Tuesday	1094.45 1107	1107.65	1084.9	37219
729	-20.85 -1.87 %	24-11-2023 00:00:00 Friday	1115.6 1094.75	1123.75	1091.5	44430
730	-11.45 -1.02 %	23-11-2023 00:00:00 Thursday	1127 1115.55	1134.5	1112.95	21913
731	18.4 1.67 %	22-11-2023 00:00:00 Wednesday	1104 1122.4	1134.25	1103	29376
732	-25.35 -2.25 %	21-11-2023 00:00:00 Tuesday	1128.65 1103.3	1130.05	1098	46940
733	-6.25 -0.55 %	20-11-2023 00:00:00 Monday	1135.95 1129.7	1138.15	1121	14445
734	-14.85 -1.3 %	17-11-2023 00:00:00 Friday	1141.7 1126.85	1145.95	1116.05	25934
735	-4.95 -0.42 %	16-11-2023 00:00:00 Thursday	1170 1165.05	1176	1156.05	17583
736	11.05 0.95 %	15-11-2023 00:00:00 Wednesday	1158.85 1169.9	1173.9	1154.65	40326
737	7.25 0.64 %	13-11-2023 00:00:00 Monday	1141 1148.25	1153	1135.3	8706
738	0.75 0.07 %	12-11-2023 00:00:00 Sunday	1152 1152.75	1160.45	1149.05	4904
739	0 0 %	10-11-2023 00:00:00 Friday	1150 1150	1151.8	1132.25	21572
740	2.1 0.18 %	09-11-2023 00:00:00 Thursday	1149.95 1152.05	1154.8	1135.85	7449
741	-4.6 -0.4 %	08-11-2023 00:00:00 Wednesday	1145 1140.4	1148.2	1131.65	18201
742	-27.85 -2.38 %	07-11-2023 00:00:00 Tuesday	1168.95 1141.1	1168.95	1114.15	127632
743	4.75 0.41 %	06-11-2023 00:00:00 Monday	1147.8 1152.55	1154.25	1120.65	49095
744	-55.4 -4.66 %	03-11-2023 00:00:00 Friday	1190 1134.6	1217	1128.15	104726
745	34.05 2.95 %	02-11-2023 00:00:00 Thursday	1154.95 1189	1189	1141.05	46077
746	6.25 0.55 %	01-11-2023 00:00:00 Wednesday	1144.1 1150.35	1162.7	1136	13459
747	-16.4 -1.42 %	31-10-2023 00:00:00 Tuesday	1156 1139.6	1164.65	1126.7	21424
748	-12.3 -1.05 %	30-10-2023 00:00:00 Monday	1168.2 1155.9	1168.2	1138.1	25847
749	35.55 3.14 %	27-10-2023 00:00:00 Friday	1132.65 1168.2	1184.8	1132.1	37319
750	-4.85 -0.42 %	26-10-2023 00:00:00 Thursday	1141.85 1137	1141.85	1115	19920
751	-21.45 -1.84 %	25-10-2023 00:00:00 Wednesday	1164.8 1143.35	1170.15	1132.2	13480
752	-9.55 -0.81 %	23-10-2023 00:00:00 Monday	1176.15 1166.6	1198.1	1160.7	31011
753	-2 -0.17 %	20-10-2023 00:00:00 Friday	1190 1188	1202.7	1184.25	12540
754	-15.5 -1.28 %	19-10-2023 00:00:00 Thursday	1215.3 1199.8	1215.3	1193.65	139857
755	-24.45 -1.97 %	18-10-2023 00:00:00 Wednesday	1240.45 1216	1247.5	1212.2	52985
756	-1.65 -0.13 %	17-10-2023 00:00:00 Tuesday	1245.7 1244.05	1257.45	1238.8	26636
757	-12.5 -1 %	16-10-2023 00:00:00 Monday	1256.05 1243.55	1256.95	1238.8	7318
758	11.75 0.94 %	13-10-2023 00:00:00 Friday	1245 1256.75	1260.4	1243.5	16006
759	-39.2 -3.05 %	12-10-2023 00:00:00 Thursday	1284.45 1245.25	1284.45	1242	9865
760	0.1 0.01 %	11-10-2023 00:00:00 Wednesday	1259.15 1259.25	1272.8	1251	33653
761	36.4 2.98 %	10-10-2023 00:00:00 Tuesday	1223.05 1259.45	1264	1219.1	23370
762	22.95 1.91 %	09-10-2023 00:00:00 Monday	1200.05 1223	1223	1200.05	12625
763	19.25 1.6 %	06-10-2023 00:00:00 Friday	1200.05 1219.3	1226.55	1198.85	32677
764	-20.5 -1.68 %	05-10-2023 00:00:00 Thursday	1220.05 1199.55	1220.05	1186	28121
765	-45.45 -3.62 %	04-10-2023 00:00:00 Wednesday	1255.05 1209.6	1255.05	1206.25	218791
766	27.1 2.21 %	03-10-2023 00:00:00 Tuesday	1226.85 1253.95	1257	1214.25	62074
767	-26.7 -2.14 %	29-09-2023 00:00:00 Friday	1245 1218.3	1245	1201.5	33029
768	29.5 2.48 %	28-09-2023 00:00:00 Thursday	1190.05 1219.55	1249.5	1190.05	81777
769	2.6 0.22 %	27-09-2023 00:00:00 Wednesday	1199.95 1202.55	1205.1	1189.05	19027
770	15.1 1.28 %	26-09-2023 00:00:00 Tuesday	1184 1199.1	1206.1	1176.2	22044
771	-2.35 -0.2 %	25-09-2023 00:00:00 Monday	1185 1182.65	1197	1175.35	30106
772	8.55 0.72 %	22-09-2023 00:00:00 Friday	1179.5 1188.05	1217.5	1179.5	25742
773	-7 -0.59 %	21-09-2023 00:00:00 Thursday	1192.15 1185.15	1207.85	1177.85	22614
774	5.8 0.49 %	20-09-2023 00:00:00 Wednesday	1190.95 1196.75	1216.15	1172.25	33924
775	-33.25 -2.71 %	18-09-2023 00:00:00 Monday	1226.3 1193.05	1227.9	1179	58101
776	16 1.32 %	15-09-2023 00:00:00 Friday	1210.15 1226.15	1239.8	1199.75	62236
777	45.55 3.92 %	14-09-2023 00:00:00 Thursday	1162 1207.55	1213.05	1159.65	39777
778	11 0.96 %	13-09-2023 00:00:00 Wednesday	1150 1161	1165	1130.75	49370
779	-8.05 -0.68 %	12-09-2023 00:00:00 Tuesday	1178.35 1170.3	1189.3	1125	138020
780	-3.1 -0.26 %	11-09-2023 00:00:00 Monday	1187.75 1184.65	1200	1154.45	87277
781	48.15 4.26 %	08-09-2023 00:00:00 Friday	1129.95 1178.1	1187.3	1129.95	152001
782	25.1 2.27 %	07-09-2023 00:00:00 Thursday	1104.85 1129.95	1134.8	1098.65	25803
783	9.1 0.83 %	06-09-2023 00:00:00 Wednesday	1095 1104.1	1117.45	1090.45	35720
784	-0.65 -0.06 %	05-09-2023 00:00:00 Tuesday	1100 1099.35	1112	1085	24272
785	-3.15 -0.28 %	04-09-2023 00:00:00 Monday	1106.15 1103	1135.15	1100.65	25740
786	-5.5 -0.48 %	01-09-2023 00:00:00 Friday	1134.95 1129.45	1134.95	1116.5	32350
787	7.9 0.71 %	31-08-2023 00:00:00 Thursday	1117.05 1124.95	1129.15	1114.35	25222
788	3.05 0.27 %	30-08-2023 00:00:00 Wednesday	1113.95 1117	1121.3	1099.4	12217
789	7 0.64 %	29-08-2023 00:00:00 Tuesday	1088.5 1095.5	1102.95	1077.5	46563
790	9.55 0.88 %	28-08-2023 00:00:00 Monday	1081.2 1090.75	1101.65	1079.85	22646
791	-2.7 -0.25 %	25-08-2023 00:00:00 Friday	1084.65 1081.95	1090	1064.25	45186
792	-20.4 -1.85 %	24-08-2023 00:00:00 Thursday	1102.65 1082.25	1105	1081.65	42165
793	24 2.26 %	23-08-2023 00:00:00 Wednesday	1063 1087	1089.65	1062.3	29017
794	28.3 2.74 %	22-08-2023 00:00:00 Tuesday	1034.7 1063	1069	1034.7	38380
795	24.55 2.4 %	21-08-2023 00:00:00 Monday	1022.35 1046.9	1052.1	1019	48617
796	-5 -0.49 %	18-08-2023 00:00:00 Friday	1018 1013	1019.3	997.4	55970
797	1 0.1 %	17-08-2023 00:00:00 Thursday	1017.1 1018.1	1036	1014.95	242063
798	-14.1 -1.37 %	16-08-2023 00:00:00 Wednesday	1030 1015.9	1030	1013.6	14776
799	-4.7 -0.45 %	14-08-2023 00:00:00 Monday	1042 1037.3	1042	1022.45	24722
800	-19.3 -1.82 %	11-08-2023 00:00:00 Friday	1061.3 1042	1065.9	1040.05	39152
801	17.65 1.68 %	10-08-2023 00:00:00 Thursday	1052.35 1070	1070	1038.5	42574
802	4.75 0.45 %	09-08-2023 00:00:00 Wednesday	1050.75 1055.5	1065.3	1050.15	17044
803	-2.1 -0.2 %	08-08-2023 00:00:00 Tuesday	1060.1 1058	1073.4	1050.95	13397
804	-18 -1.66 %	07-08-2023 00:00:00 Monday	1085 1067	1085	1063.9	28364
805	7.45 0.69 %	04-08-2023 00:00:00 Friday	1075.3 1082.75	1092.05	1073	28342
806	-30.8 -2.79 %	03-08-2023 00:00:00 Thursday	1102.8 1072	1105.4	1051	114168
807	9 0.82 %	02-08-2023 00:00:00 Wednesday	1095 1104	1125.25	1073.6	219909
808	-18.15 -1.59 %	01-08-2023 00:00:00 Tuesday	1144.15 1126	1144.15	1125.7	25586
809	5.05 0.45 %	31-07-2023 00:00:00 Monday	1129 1134.05	1143.9	1128.1	191319
810	5.7 0.5 %	28-07-2023 00:00:00 Friday	1133.65 1139.35	1151.75	1127.6	21380
811	14.2 1.26 %	27-07-2023 00:00:00 Thursday	1130.05 1144.25	1155.1	1130.05	16837
812	-6.2 -0.54 %	26-07-2023 00:00:00 Wednesday	1144.8 1138.6	1152.6	1130.95	33404
813	-14.7 -1.28 %	25-07-2023 00:00:00 Tuesday	1145.25 1130.55	1153.2	1120.55	25870
814	8.95 0.79 %	24-07-2023 00:00:00 Monday	1135.6 1144.55	1149	1128.75	26495
815	-19.05 -1.65 %	21-07-2023 00:00:00 Friday	1154.05 1135	1163.95	1131.65	37147
816	-14.35 -1.23 %	20-07-2023 00:00:00 Thursday	1170.5 1156.15	1177.55	1127.85	37047
817	20.25 1.77 %	19-07-2023 00:00:00 Wednesday	1146.4 1166.65	1173.25	1144.6	41170
818	-30.95 -2.63 %	18-07-2023 00:00:00 Tuesday	1174.95 1144	1174.95	1135	27193
819	2.95 0.25 %	17-07-2023 00:00:00 Monday	1162.95 1165.9	1173	1160.45	28384
820	-1.8 -0.15 %	14-07-2023 00:00:00 Friday	1167.2 1165.4	1174.1	1152.8	45278
821	-6.95 -0.6 %	13-07-2023 00:00:00 Thursday	1159.95 1153	1164.55	1142.45	41632
822	13.55 1.19 %	12-07-2023 00:00:00 Wednesday	1135.95 1149.5	1151.95	1121.2	37834
823	-24.7 -2.13 %	11-07-2023 00:00:00 Tuesday	1157.25 1132.55	1174	1129.1	157819
824	-36.45 -3.06 %	10-07-2023 00:00:00 Monday	1190 1153.55	1195	1141.65	51896
825	11.9 1.02 %	07-07-2023 00:00:00 Friday	1165.5 1177.4	1190.25	1161.35	42703
826	-22.6 -1.9 %	06-07-2023 00:00:00 Thursday	1189.95 1167.35	1199.8	1155.25	74275
827	17.75 1.52 %	05-07-2023 00:00:00 Wednesday	1170.35 1188.1	1205	1170.35	16954
828	10.1 0.86 %	04-07-2023 00:00:00 Tuesday	1177 1187.1	1214.6	1163.25	51626
829	26.95 2.36 %	03-07-2023 00:00:00 Monday	1142.05 1169	1175.6	1142.05	29477
830	16.65 1.48 %	30-06-2023 00:00:00 Friday	1125.1 1141.75	1147.25	1119.65	48294
831	31.15 2.85 %	28-06-2023 00:00:00 Wednesday	1093.95 1125.1	1131.3	1093.95	26879
832	4 0.37 %	27-06-2023 00:00:00 Tuesday	1088.95 1092.95	1097	1071.7	33702
833	-8.05 -0.74 %	26-06-2023 00:00:00 Monday	1086.05 1078	1089.25	1067.95	25937
834	-13.6 -1.23 %	23-06-2023 00:00:00 Friday	1104 1090.4	1104	1078	14949
835	-53.95 -4.68 %	22-06-2023 00:00:00 Thursday	1153.9 1099.95	1153.9	1095.65	30866
836	8.6 0.76 %	21-06-2023 00:00:00 Wednesday	1125.05 1133.65	1155	1125.05	29761
837	-7.7 -0.68 %	20-06-2023 00:00:00 Tuesday	1130 1122.3	1135.85	1116.8	27544
838	1.55 0.14 %	19-06-2023 00:00:00 Monday	1130.95 1132.5	1149.75	1128.3	39273
839	12.85 1.15 %	16-06-2023 00:00:00 Friday	1114 1126.85	1131.05	1112.55	14000
840	4.35 0.39 %	15-06-2023 00:00:00 Thursday	1108 1112.35	1123.6	1097.75	39633
841	-1.45 -0.13 %	14-06-2023 00:00:00 Wednesday	1101.05 1099.6	1102.85	1085	13837
842	26.35 2.45 %	13-06-2023 00:00:00 Tuesday	1075.4 1101.75	1104.95	1075.4	46587
843	8.2 0.77 %	12-06-2023 00:00:00 Monday	1065 1073.2	1075.9	1054.6	16989
844	15.8 1.5 %	09-06-2023 00:00:00 Friday	1050.05 1065.85	1070.95	1050.05	12686
845	-11.7 -1.09 %	08-06-2023 00:00:00 Thursday	1073.2 1061.5	1082.25	1060	10295
846	13.1 1.24 %	07-06-2023 00:00:00 Wednesday	1060 1073.1	1077.25	1056	18189
847	12.05 1.15 %	06-06-2023 00:00:00 Tuesday	1045.05 1057.1	1061.25	1045	11017
848	9.15 0.88 %	05-06-2023 00:00:00 Monday	1039.25 1048.4	1052	1036.55	18294
849	-4.9 -0.47 %	02-06-2023 00:00:00 Friday	1044 1039.1	1048	1036.25	29356
850	-4.15 -0.4 %	01-06-2023 00:00:00 Thursday	1047.9 1043.75	1050.4	1037.9	19594
851	5.6 0.54 %	31-05-2023 00:00:00 Wednesday	1045.3 1050.9	1054.5	1036.75	7846
852	-9.7 -0.92 %	30-05-2023 00:00:00 Tuesday	1055 1045.3	1057.1	1037	97227
853	5.25 0.5 %	29-05-2023 00:00:00 Monday	1050.2 1055.45	1061.8	1050.2	24176
854	-9.4 -0.89 %	26-05-2023 00:00:00 Friday	1059.55 1050.15	1063.75	1041.55	33754
855	9.55 0.91 %	25-05-2023 00:00:00 Thursday	1050 1059.55	1063.8	1047.8	21512
856	-12.45 -1.17 %	24-05-2023 00:00:00 Wednesday	1064.95 1052.5	1067.55	1050	21625
857	6.9 0.65 %	23-05-2023 00:00:00 Tuesday	1054 1060.9	1069.45	1051.05	78601
858	19.25 1.86 %	22-05-2023 00:00:00 Monday	1034.65 1053.9	1056	1034.65	16779
859	-0.25 -0.02 %	19-05-2023 00:00:00 Friday	1043 1042.75	1048.95	1026.1	287368
860	32.15 3.18 %	18-05-2023 00:00:00 Thursday	1010 1042.15	1048.1	1010	72999
861	-8.3 -0.81 %	17-05-2023 00:00:00 Wednesday	1020 1011.7	1024.65	1007.95	25346
862	18.05 1.8 %	16-05-2023 00:00:00 Tuesday	1002.3 1020.35	1024.85	1002.3	24167
863	11 1.11 %	15-05-2023 00:00:00 Monday	991.3 1002.3	1014.6	991.3	291344
864	-0.1 -0.01 %	12-05-2023 00:00:00 Friday	1004.95 1004.85	1020.85	993.45	53694
865	9.5 0.96 %	11-05-2023 00:00:00 Thursday	990.05 999.55	1004.45	985.05	292131
866	7.45 0.76 %	10-05-2023 00:00:00 Wednesday	982 989.45	993	975.75	47624
867	-18.2 -1.82 %	09-05-2023 00:00:00 Tuesday	1001.8 983.6	1008	978.25	74633
868	10.05 1.01 %	08-05-2023 00:00:00 Monday	991.95 1002	1005	978.35	116788
869	38.45 4.03 %	05-05-2023 00:00:00 Friday	953.95 992.4	999.15	949.2	175703
870	35.1 3.84 %	04-05-2023 00:00:00 Thursday	915 950.1	970.2	915	316641
871	13.1 1.5 %	03-05-2023 00:00:00 Wednesday	873.35 886.45	888.45	872	28537
872	1.9 0.22 %	02-05-2023 00:00:00 Tuesday	872.5 874.4	895	872.5	51134
873	12.3 1.43 %	28-04-2023 00:00:00 Friday	859 871.3	873	856.3	28670
874	22.65 2.73 %	27-04-2023 00:00:00 Thursday	831.05 853.7	857	831.05	19667
875	1.8 0.22 %	26-04-2023 00:00:00 Wednesday	836.15 837.95	844.9	835.05	18611
876	-1.6 -0.19 %	25-04-2023 00:00:00 Tuesday	840.3 838.7	845.2	836.6	8421
877	2.1 0.25 %	24-04-2023 00:00:00 Monday	838.05 840.15	851.1	837.85	26632
878	6.5 0.78 %	21-04-2023 00:00:00 Friday	831.15 837.65	844.4	823.4	13468
879	-3.15 -0.37 %	20-04-2023 00:00:00 Thursday	845.25 842.1	850.75	839	17572
880	5.2 0.62 %	19-04-2023 00:00:00 Wednesday	840 845.2	851.15	838.2	32380
881	11.7 1.41 %	18-04-2023 00:00:00 Tuesday	828.2 839.9	851.8	828.2	44073
882	16.95 2.07 %	17-04-2023 00:00:00 Monday	820 836.95	839.85	819	32383
883	0.3 0.04 %	13-04-2023 00:00:00 Thursday	820.1 820.4	825.4	815.3	44344
884	-14.95 -1.79 %	12-04-2023 00:00:00 Wednesday	835.05 820.1	836.4	818.65	37343
885	9 1.08 %	11-04-2023 00:00:00 Tuesday	832.05 841.05	842.4	822	58443
886	-18.85 -2.22 %	10-04-2023 00:00:00 Monday	848 829.15	848	827.8	68718
887	46.5 5.85 %	06-04-2023 00:00:00 Thursday	794.9 841.4	846	794.9	284574
888	7.55 0.98 %	05-04-2023 00:00:00 Wednesday	773.95 781.5	791.35	773.95	65556
889	14.25 1.86 %	03-04-2023 00:00:00 Monday	764.5 778.75	780.5	763.4	31306
890	28.7 3.92 %	31-03-2023 00:00:00 Friday	732.9 761.6	764.5	732.9	29701
891	17.55 2.4 %	29-03-2023 00:00:00 Wednesday	731 748.55	751	731	39605
892	22.2 3.12 %	28-03-2023 00:00:00 Tuesday	710.75 732.95	736.75	710.75	71372
893	-11.15 -1.53 %	27-03-2023 00:00:00 Monday	728.55 717.4	732	709.85	58509
894	-11.55 -1.56 %	24-03-2023 00:00:00 Friday	740.1 728.55	742.45	714.65	29278
895	-0.25 -0.03 %	23-03-2023 00:00:00 Thursday	747.1 746.85	751.7	740.9	15756
896	-14.4 -1.89 %	22-03-2023 00:00:00 Wednesday	760.35 745.95	761.7	744.95	29130
897	9.1 1.22 %	21-03-2023 00:00:00 Tuesday	745 754.1	757.65	743.55	22359
898	-7.15 -0.95 %	20-03-2023 00:00:00 Monday	752.4 745.25	766.3	743.45	21028
899	14.35 1.92 %	17-03-2023 00:00:00 Friday	749.3 763.65	767.1	749.3	57575
900	6.6 0.89 %	16-03-2023 00:00:00 Thursday	742.1 748.7	753.5	740.3	138229
901	5.65 0.76 %	15-03-2023 00:00:00 Wednesday	740.9 746.55	759.5	740.9	21124
902	3.1 0.42 %	14-03-2023 00:00:00 Tuesday	740.2 743.3	748.8	731.35	27485
903	-4.8 -0.64 %	13-03-2023 00:00:00 Monday	745 740.2	752.75	737.75	27797
904	-2.1 -0.28 %	10-03-2023 00:00:00 Friday	754.05 751.95	762.15	749.5	10200
905	1.55 0.2 %	09-03-2023 00:00:00 Thursday	764.95 766.5	775	762.35	33135
906	0.05 0.01 %	08-03-2023 00:00:00 Wednesday	767.7 767.75	773.15	756.5	19276
907	16.65 2.21 %	06-03-2023 00:00:00 Monday	752.05 768.7	775.5	752.05	38532
908	0.8 0.11 %	03-03-2023 00:00:00 Friday	749.45 750.25	759.85	749.45	11305
909	-19.1 -2.49 %	02-03-2023 00:00:00 Thursday	768.5 749.4	771	748.1	17091
910	15.75 2.1 %	01-03-2023 00:00:00 Wednesday	751.1 766.85	771.65	751.1	14507
911	1.4 0.19 %	28-02-2023 00:00:00 Tuesday	755.1 756.5	770	751.6	9800
912	-0.4 -0.05 %	27-02-2023 00:00:00 Monday	761.95 761.55	769	750.3	12619
913	9.95 1.32 %	24-02-2023 00:00:00 Friday	752.85 762.8	764.5	750	15627
914	-13.25 -1.73 %	23-02-2023 00:00:00 Thursday	764.75 751.5	766.25	749.75	12843
915	3.05 0.4 %	22-02-2023 00:00:00 Wednesday	761.05 764.1	773.95	761.05	17586
916	3.65 0.47 %	21-02-2023 00:00:00 Tuesday	770 773.65	776.3	768.6	9838
917	-5.7 -0.74 %	20-02-2023 00:00:00 Monday	775.05 769.35	781.8	767.7	22083
918	-3.15 -0.4 %	17-02-2023 00:00:00 Friday	782.8 779.65	786.4	775.7	28610
919	6.65 0.86 %	16-02-2023 00:00:00 Thursday	775.55 782.2	787.2	775.55	11641
920	15.35 2 %	15-02-2023 00:00:00 Wednesday	767.05 782.4	784.75	767.05	18964
921	10.45 1.36 %	14-02-2023 00:00:00 Tuesday	766 776.45	778.15	765.85	11985
922	-6.75 -0.87 %	13-02-2023 00:00:00 Monday	777.85 771.1	780.6	768.6	41501
923	-11.2 -1.42 %	10-02-2023 00:00:00 Friday	789.05 777.85	797.55	776	11289
924	3.3 0.42 %	09-02-2023 00:00:00 Thursday	792.3 795.6	803	790.6	19199
925	16.45 2.11 %	08-02-2023 00:00:00 Wednesday	780 796.45	800.1	778.55	49123
926	-6 -0.76 %	07-02-2023 00:00:00 Tuesday	787.1 781.1	788.7	771.1	35850
927	1.5 0.19 %	06-02-2023 00:00:00 Monday	779.85 781.35	783	765	31537
928	0.15 0.02 %	03-02-2023 00:00:00 Friday	779.95 780.1	784	763.85	32816
929	25.3 3.38 %	02-02-2023 00:00:00 Thursday	749.55 774.85	777.25	742	70687
930	24.8 3.42 %	01-02-2023 00:00:00 Wednesday	725 749.8	773.85	725	298240
931	-4.65 -0.65 %	31-01-2023 00:00:00 Tuesday	712.05 707.4	715	700.9	25240
932	8.7 1.24 %	30-01-2023 00:00:00 Monday	702.2 710.9	716.15	696.55	535823
933	-7.8 -1.09 %	27-01-2023 00:00:00 Friday	717.95 710.15	720.55	696.95	42563
934	-9 -1.24 %	25-01-2023 00:00:00 Wednesday	726.95 717.95	726.95	713.45	14497
935	19.65 2.79 %	24-01-2023 00:00:00 Tuesday	705.05 724.7	728.35	705.05	24385
936	9.45 1.34 %	23-01-2023 00:00:00 Monday	703.05 712.5	717.05	703.05	32984
937	6 0.86 %	20-01-2023 00:00:00 Friday	700.3 706.3	711	700.3	29680
938	13.8 2.01 %	19-01-2023 00:00:00 Thursday	687.5 701.3	703.3	687.5	22899
939	8.8 1.29 %	18-01-2023 00:00:00 Wednesday	683 691.8	693	681.25	16937
940	-11.8 -1.7 %	17-01-2023 00:00:00 Tuesday	693.05 681.25	694.45	675.6	35296
941	-22.5 -3.16 %	16-01-2023 00:00:00 Monday	713 690.5	718	688.65	34906
942	25.35 3.69 %	13-01-2023 00:00:00 Friday	686.2 711.55	713.25	685.4	103734
943	18.5 2.77 %	12-01-2023 00:00:00 Thursday	667.3 685.8	687.75	667.3	115095
944	-12.6 -1.86 %	11-01-2023 00:00:00 Wednesday	678.95 666.35	678.95	659.1	23192
945	-7.35 -1.09 %	10-01-2023 00:00:00 Tuesday	676.05 668.7	681.85	663.55	36293
946	8.95 1.33 %	09-01-2023 00:00:00 Monday	670.85 679.8	685.8	658.35	64004
947	-20.05 -2.92 %	06-01-2023 00:00:00 Friday	687 666.95	693.95	658	113440
948	-32.6 -4.55 %	05-01-2023 00:00:00 Thursday	716.15 683.55	720.65	680	51402
949	-7 -0.97 %	04-01-2023 00:00:00 Wednesday	725.3 718.3	738.05	716	20468
950	-3.55 -0.49 %	03-01-2023 00:00:00 Tuesday	731.95 728.4	735.05	724.4	14223
951	8.9 1.23 %	02-01-2023 00:00:00 Monday	723.05 731.95	737	723.05	31398
952	5.05 0.7 %	30-12-2022 00:00:00 Friday	718 723.05	728.35	718	22938
953	-10.6 -1.46 %	29-12-2022 00:00:00 Thursday	726 715.4	726	711.9	16352
954	24.1 3.43 %	28-12-2022 00:00:00 Wednesday	702.05 726.15	728.4	702.05	26507
955	-3.25 -0.46 %	27-12-2022 00:00:00 Tuesday	710.55 707.3	718.45	701.4	26628
956	20.15 2.92 %	26-12-2022 00:00:00 Monday	690.05 710.2	721.45	690.05	19390
957	-16.6 -2.32 %	23-12-2022 00:00:00 Friday	714.95 698.35	714.95	694.35	32518
958	-4.8 -0.66 %	22-12-2022 00:00:00 Thursday	722 717.2	730.3	712	14445
959	-13.55 -1.84 %	21-12-2022 00:00:00 Wednesday	735.05 721.5	757.1	719.85	18743
960	11.55 1.57 %	20-12-2022 00:00:00 Tuesday	735.4 746.95	749.65	735.4	16393
961	13.5 1.85 %	19-12-2022 00:00:00 Monday	731.5 745	746.7	721	705252
962	-12.55 -1.69 %	16-12-2022 00:00:00 Friday	742.05 729.5	746.5	723.4	45677
963	-5.1 -0.68 %	15-12-2022 00:00:00 Thursday	752.95 747.85	762.2	744.5	20006
964	7.05 0.95 %	14-12-2022 00:00:00 Wednesday	745.05 752.1	757.75	745.05	16041
965	1.65 0.22 %	13-12-2022 00:00:00 Tuesday	750 751.65	758.95	747.45	59481
966	1.95 0.26 %	12-12-2022 00:00:00 Monday	745 746.95	747.7	734	20634
967	6.4 0.87 %	09-12-2022 00:00:00 Friday	737.6 744	754.6	737.6	41035
968	6.5 0.88 %	08-12-2022 00:00:00 Thursday	737 743.5	750.6	735.7	31056
969	-1.75 -0.24 %	07-12-2022 00:00:00 Wednesday	737.45 735.7	740.75	731	24595
970	-0.3 -0.04 %	06-12-2022 00:00:00 Tuesday	735.1 734.8	742	731.5	16506
971	1.55 0.21 %	05-12-2022 00:00:00 Monday	736 737.55	742.5	727.6	67803
972	5.95 0.82 %	02-12-2022 00:00:00 Friday	726.1 732.05	733.65	724.4	22869
973	12.7 1.77 %	01-12-2022 00:00:00 Thursday	716.05 728.75	729.75	715.85	32884
974	-0.05 -0.01 %	30-11-2022 00:00:00 Wednesday	716.85 716.8	721.5	708.85	77832
975	-4.15 -0.58 %	29-11-2022 00:00:00 Tuesday	719 714.85	720.85	712.2	24083
976	0.35 0.05 %	28-11-2022 00:00:00 Monday	720 720.35	726.15	715.9	8746
977	-0.4 -0.06 %	25-11-2022 00:00:00 Friday	720.8 720.4	728.8	718.45	16195
978	5.55 0.78 %	24-11-2022 00:00:00 Thursday	715.25 720.8	726.9	715.25	21094
979	13.75 1.95 %	23-11-2022 00:00:00 Wednesday	705.05 718.8	721.75	705.05	14308
980	-1.2 -0.17 %	22-11-2022 00:00:00 Tuesday	712.2 711	717.9	708.55	20301
981	4.25 0.6 %	21-11-2022 00:00:00 Monday	710 714.25	715.55	706.2	100432
982	16.8 2.41 %	18-11-2022 00:00:00 Friday	697.25 714.05	715.85	684.3	73292
983	-9.8 -1.39 %	17-11-2022 00:00:00 Thursday	707.05 697.25	710.55	695.4	15462
984	-9 -1.26 %	16-11-2022 00:00:00 Wednesday	716.05 707.05	722.4	703.55	31540
985	0.7 0.1 %	15-11-2022 00:00:00 Tuesday	721 721.7	724.45	715	55985
986	20.95 2.99 %	14-11-2022 00:00:00 Monday	699.95 720.9	726	699.95	32313
987	3.95 0.54 %	11-11-2022 00:00:00 Friday	725.05 729	748	725.05	96487
988	-19.2 -2.59 %	10-11-2022 00:00:00 Thursday	741 721.8	742.25	718.6	20701
989	-2.9 -0.39 %	09-11-2022 00:00:00 Wednesday	747.4 744.5	756.8	742.25	50372
990	-15.45 -2.02 %	07-11-2022 00:00:00 Monday	764.25 748.8	766.8	738.6	108091
991	3.5 0.46 %	04-11-2022 00:00:00 Friday	760 763.5	766.5	758.05	23406
992	19.65 2.66 %	03-11-2022 00:00:00 Thursday	738.45 758.1	760.35	738.05	93530
993	36.75 5.19 %	02-11-2022 00:00:00 Wednesday	707.95 744.7	752.85	707.9	201420
994	8.35 1.19 %	01-11-2022 00:00:00 Tuesday	701 709.35	714.05	701	28636
995	-6.15 -0.86 %	31-10-2022 00:00:00 Monday	715.65 709.5	722.9	704.5	28152
996	5.75 0.81 %	28-10-2022 00:00:00 Friday	710.65 716.4	720.2	710.65	20659
997	2.95 0.41 %	27-10-2022 00:00:00 Thursday	714.45 717.4	720	708.65	14834
998	4.8 0.68 %	25-10-2022 00:00:00 Tuesday	710.75 715.55	722	709.3	392230
999	-7.4 -1.03 %	24-10-2022 00:00:00 Monday	720.85 713.45	721	709.15	10730
1000	-18.6 -2.54 %	21-10-2022 00:00:00 Friday	731.35 712.75	743.8	701.75	46595
1001	-12.45 -1.68 %	20-10-2022 00:00:00 Thursday	741.05 728.6	742.85	720.8	28661
1002	-1.4 -0.19 %	19-10-2022 00:00:00 Wednesday	747.9 746.5	752.45	742.15	21572
1003	13.9 1.9 %	18-10-2022 00:00:00 Tuesday	733 746.9	749.95	733	24726
1004	12.75 1.77 %	17-10-2022 00:00:00 Monday	720.05 732.8	734.25	714.6	602639
1005	-9.65 -1.31 %	14-10-2022 00:00:00 Friday	736.05 726.4	740.1	725	11696
1006	-19.65 -2.64 %	13-10-2022 00:00:00 Thursday	744.15 724.5	749.75	723.1	18731
1007	26.35 3.67 %	12-10-2022 00:00:00 Wednesday	717.8 744.15	745.95	717.8	50830
1008	-9.85 -1.35 %	11-10-2022 00:00:00 Tuesday	729.05 719.2	733.3	717	577989
1009	1.6 0.22 %	10-10-2022 00:00:00 Monday	728.4 730	737	722	15937
1010	8.8 1.21 %	07-10-2022 00:00:00 Friday	728.5 737.3	738.95	724.8	23444
1011	-16.75 -2.25 %	06-10-2022 00:00:00 Thursday	745.2 728.45	749.1	727.4	30219
1012	21.45 3 %	04-10-2022 00:00:00 Tuesday	716 737.45	744.2	716	65390
1013	-29.75 -4.08 %	03-10-2022 00:00:00 Monday	730.05 700.3	732.85	696.8	44231
1014	11.8 1.64 %	30-09-2022 00:00:00 Friday	721.05 732.85	737.05	721.05	17253
1015	9.3 1.29 %	29-09-2022 00:00:00 Thursday	718.3 727.6	735.3	716.1	25568
1016	-0.2 -0.03 %	28-09-2022 00:00:00 Wednesday	719.95 719.75	729.95	707.1	38095
1017	6.25 0.87 %	27-09-2022 00:00:00 Tuesday	715.05 721.3	723.75	707	23887
1018	-11.75 -1.62 %	26-09-2022 00:00:00 Monday	725.05 713.3	731.7	694.5	37963
1019	-36.95 -4.77 %	23-09-2022 00:00:00 Friday	775.05 738.1	780.4	733	87556
1020	21.6 2.83 %	22-09-2022 00:00:00 Thursday	763 784.6	785.5	759.3	34821
1021	-13.95 -1.77 %	21-09-2022 00:00:00 Wednesday	786.15 772.2	794.35	769.25	21807
1022	1.55 0.2 %	20-09-2022 00:00:00 Tuesday	785.05 786.6	798.45	785	11182
1023	17.25 2.25 %	19-09-2022 00:00:00 Monday	768 785.25	788.55	765.6	452401
1024	-21.25 -2.69 %	16-09-2022 00:00:00 Friday	789.05 767.8	798.1	756.7	68633
1025	-1.25 -0.16 %	15-09-2022 00:00:00 Thursday	795.5 794.25	812.15	787.75	34049
1026	4.85 0.61 %	14-09-2022 00:00:00 Wednesday	790.4 795.25	803	781.2	21271
1027	-2.75 -0.34 %	13-09-2022 00:00:00 Tuesday	799.7 796.95	805	793	39764
1028	3.5 0.44 %	12-09-2022 00:00:00 Monday	795 798.5	803.8	790.55	17571
1029	-11.35 -1.42 %	09-09-2022 00:00:00 Friday	801.75 790.4	807.05	788	35357
1030	1.35 0.17 %	08-09-2022 00:00:00 Thursday	800.1 801.45	807.1	795.5	17367
1031	5 0.63 %	07-09-2022 00:00:00 Wednesday	797.2 802.2	804.85	795.2	20023
1032	1.75 0.22 %	06-09-2022 00:00:00 Tuesday	801.95 803.7	817.95	799	42857
1033	9.95 1.26 %	05-09-2022 00:00:00 Monday	789.7 799.65	802.65	789.7	23278
1034	3.55 0.45 %	02-09-2022 00:00:00 Friday	787.05 790.6	813.7	787.05	73105
1035	12 1.54 %	01-09-2022 00:00:00 Thursday	777.6 789.6	805.3	777.6	27474
1036	17.65 2.29 %	30-08-2022 00:00:00 Tuesday	771.75 789.4	792.6	771.7	54063
1037	35.9 4.78 %	29-08-2022 00:00:00 Monday	750.4 786.3	789.6	750.4	41741
1038	6.85 0.87 %	26-08-2022 00:00:00 Friday	790 796.85	798.3	787	15079
1039	-10.35 -1.3 %	25-08-2022 00:00:00 Thursday	796.05 785.7	806.05	782.55	27033
1040	11.8 1.5 %	24-08-2022 00:00:00 Wednesday	787.1 798.9	800.1	784.4	33894
1041	26.4 3.47 %	23-08-2022 00:00:00 Tuesday	760.7 787.1	789.65	760.7	31572
1042	-16.95 -2.15 %	22-08-2022 00:00:00 Monday	789.5 772.55	789.5	767.4	15409
1043	-2.35 -0.3 %	19-08-2022 00:00:00 Friday	780 777.65	793	772.6	40435
1044	-0.5 -0.06 %	18-08-2022 00:00:00 Thursday	782.25 781.75	792.5	778	14516
1045	-1.25 -0.16 %	17-08-2022 00:00:00 Wednesday	791 789.75	800.95	784.75	77217
1046	4.5 0.57 %	16-08-2022 00:00:00 Tuesday	784.15 788.65	792	779.25	29823
1047	3.55 0.45 %	12-08-2022 00:00:00 Friday	780.6 784.15	786.55	774	33114
1048	0.85 0.11 %	11-08-2022 00:00:00 Thursday	776.7 777.55	781.45	770.8	12999
1049	-7.9 -1.01 %	10-08-2022 00:00:00 Wednesday	779.2 771.3	782.5	764.7	49142
1050	-4.45 -0.57 %	08-08-2022 00:00:00 Monday	780 775.55	783.35	771.3	19436
1051	7.2 0.94 %	05-08-2022 00:00:00 Friday	763.5 770.7	787	763.5	56345
1052	-2.55 -0.33 %	04-08-2022 00:00:00 Thursday	765.45 762.9	767.35	748.55	49386
1053	8.55 1.14 %	03-08-2022 00:00:00 Wednesday	749 757.55	758.5	736.75	51044
1054	12.8 1.75 %	02-08-2022 00:00:00 Tuesday	733.3 746.1	748.15	715.25	30353
1055	23.8 3.35 %	01-08-2022 00:00:00 Monday	710 733.8	738.6	689.7	599539
1056	8.6 1.24 %	29-07-2022 00:00:00 Friday	692 700.6	711.6	692	122016
1057	6.15 0.9 %	28-07-2022 00:00:00 Thursday	684 690.15	695	679.05	135618
1058	-0.6 -0.09 %	27-07-2022 00:00:00 Wednesday	678 677.4	684.25	667.4	24694
1059	7.9 1.18 %	26-07-2022 00:00:00 Tuesday	671.2 679.1	686.1	671.2	15384
1060	-4.9 -0.71 %	25-07-2022 00:00:00 Monday	690.25 685.35	692.75	678.7	24691
1061	-9.05 -1.3 %	22-07-2022 00:00:00 Friday	695 685.95	702.8	683.35	42850
1062	10.85 1.61 %	21-07-2022 00:00:00 Thursday	675 685.85	689.95	666.45	46684
1063	-9.15 -1.34 %	20-07-2022 00:00:00 Wednesday	681.5 672.35	687.65	669.35	17416
1064	20.25 3.05 %	19-07-2022 00:00:00 Tuesday	663.6 683.85	685.6	663.1	61968
1065	35.9 5.65 %	18-07-2022 00:00:00 Monday	635 670.9	673	635	542032
1066	6.65 1.06 %	15-07-2022 00:00:00 Friday	625.85 632.5	637.25	616.05	26457
1067	-13.65 -2.17 %	14-07-2022 00:00:00 Thursday	630 616.35	630.85	612.5	16898
1068	1.55 0.25 %	13-07-2022 00:00:00 Wednesday	625 626.55	629.7	619.15	76227
1069	-18.85 -2.95 %	12-07-2022 00:00:00 Tuesday	639.55 620.7	642	618.4	97849
1070	0.65 0.1 %	11-07-2022 00:00:00 Monday	637.8 638.45	641.35	628.55	19676
1071	-15.7 -2.43 %	08-07-2022 00:00:00 Friday	646.55 630.85	646.95	616.3	49829
1072	-1.2 -0.19 %	07-07-2022 00:00:00 Thursday	643.5 642.3	651	636	31616
1073	-6.25 -0.96 %	06-07-2022 00:00:00 Wednesday	650 643.75	651.65	635.2	27980
1074	-9.35 -1.43 %	05-07-2022 00:00:00 Tuesday	652.15 642.8	656.45	641	14191
1075	11.5 1.79 %	04-07-2022 00:00:00 Monday	641.05 652.55	654.55	635	31448
1076	21.6 3.49 %	01-07-2022 00:00:00 Friday	619.45 641.05	643.25	617.15	34124
1077	-12.35 -1.95 %	30-06-2022 00:00:00 Thursday	632.05 619.7	633.35	618	33504
1078	0.9 0.14 %	29-06-2022 00:00:00 Wednesday	638 638.9	640	622.75	17530
1079	12.25 1.95 %	28-06-2022 00:00:00 Tuesday	628 640.25	642.85	627.3	25439
1080	-9.6 -1.49 %	27-06-2022 00:00:00 Monday	643.55 633.95	656.65	632.9	37232
1081	7.95 1.24 %	24-06-2022 00:00:00 Friday	639.9 647.85	653	631.8	515439
1082	15.45 2.49 %	23-06-2022 00:00:00 Thursday	621 636.45	648	614.5	64979
1083	-6.6 -1.06 %	22-06-2022 00:00:00 Wednesday	624.45 617.85	624.5	611.85	147289
1084	-2.75 -0.44 %	21-06-2022 00:00:00 Tuesday	628.5 625.75	632	615.6	34806
1085	-16.9 -2.66 %	20-06-2022 00:00:00 Monday	635.8 618.9	644	611.5	72650
1086	36.7 6.07 %	17-06-2022 00:00:00 Friday	604.8 641.5	645.9	604.8	47469
1087	-9.05 -1.43 %	16-06-2022 00:00:00 Thursday	635 625.95	657	619.75	42094
1088	13.65 2.2 %	15-06-2022 00:00:00 Wednesday	619.1 632.75	635.65	617.6	61710
1089	25.1 4.23 %	14-06-2022 00:00:00 Tuesday	594 619.1	628.2	594	218235
1090	-23.8 -3.76 %	13-06-2022 00:00:00 Monday	633 609.2	634.85	606.85	51537
1091	-18.55 -2.77 %	10-06-2022 00:00:00 Friday	669 650.45	672.7	647.75	26302
1092	10.6 1.59 %	09-06-2022 00:00:00 Thursday	665.05 675.65	681.6	664.45	12830
1093	7.85 1.19 %	08-06-2022 00:00:00 Wednesday	662 669.85	715.75	659.4	95464
1094	0.35 0.05 %	07-06-2022 00:00:00 Tuesday	660 660.35	661	645.9	16074
1095	10.65 1.64 %	06-06-2022 00:00:00 Monday	648 658.65	661	644	30476
1096	-16.05 -2.38 %	03-06-2022 00:00:00 Friday	675.05 659	690.35	656.25	16607
1097	9.45 1.41 %	02-06-2022 00:00:00 Thursday	669.3 678.75	681.95	668.3	18109
1098	-12.95 -1.89 %	01-06-2022 00:00:00 Wednesday	685 672.05	685	666	22048
1099	7.35 1.09 %	31-05-2022 00:00:00 Tuesday	672.1 679.45	683.5	665	31560
1100	7.8 1.17 %	30-05-2022 00:00:00 Monday	668.9 676.7	678.9	661.7	50546
1101	17.35 2.71 %	27-05-2022 00:00:00 Friday	639.2 656.55	660	639.2	33411
1102	2.65 0.42 %	26-05-2022 00:00:00 Thursday	636.6 639.25	644.5	618.75	277665
1103	-18.15 -2.8 %	25-05-2022 00:00:00 Wednesday	647.75 629.6	653.35	628.3	14616
1104	-16.3 -2.48 %	24-05-2022 00:00:00 Tuesday	658.5 642.2	658.5	640.55	236317
1105	-9.75 -1.47 %	23-05-2022 00:00:00 Monday	662 652.25	671.95	646.65	30392
1106	2.95 0.46 %	20-05-2022 00:00:00 Friday	642.5 645.45	661.15	642.5	20516
1107	-11.15 -1.72 %	19-05-2022 00:00:00 Thursday	650 638.85	650	634	41566
1108	2.6 0.39 %	18-05-2022 00:00:00 Wednesday	660.1 662.7	667.4	645.8	22868
1109	12.2 1.88 %	17-05-2022 00:00:00 Tuesday	647.35 659.55	662.05	638.5	16575
1110	-2.7 -0.42 %	16-05-2022 00:00:00 Monday	638 635.3	648.1	630.5	37353
1111	19.75 3.22 %	13-05-2022 00:00:00 Friday	612.5 632.25	654.15	612.5	105626
1112	-20.9 -3.32 %	12-05-2022 00:00:00 Thursday	630 609.1	630	600.5	82433
1113	-19.45 -3.02 %	11-05-2022 00:00:00 Wednesday	644.95 625.5	646.2	617	80083
1114	-3.3 -0.51 %	10-05-2022 00:00:00 Tuesday	641 637.7	648.85	632	81430
1115	17.15 2.78 %	09-05-2022 00:00:00 Monday	618 635.15	644	618	123643
1116	-73.35 -10.34 %	06-05-2022 00:00:00 Friday	709.5 636.15	709.5	629.25	279594
1117	-8.85 -1.22 %	05-05-2022 00:00:00 Thursday	724.2 715.35	736.35	713	53754
1118	-35.2 -4.71 %	04-05-2022 00:00:00 Wednesday	747.4 712.2	751.2	709.2	697846
1119	11.95 1.63 %	02-05-2022 00:00:00 Monday	734.1 746.05	748.8	728.55	42807
1120	-3.85 -0.52 %	29-04-2022 00:00:00 Friday	743.4 739.55	754.55	736	45621
1121	-19.9 -2.62 %	28-04-2022 00:00:00 Thursday	760 740.1	760	733.45	34296
1122	-14.6 -1.92 %	27-04-2022 00:00:00 Wednesday	759 744.4	762.15	742.5	43545
1123	46 6.41 %	26-04-2022 00:00:00 Tuesday	717.75 763.75	770.05	717.75	99508
1124	10.2 1.45 %	25-04-2022 00:00:00 Monday	705 715.2	721.3	699.9	68728
1125	-8.5 -1.18 %	22-04-2022 00:00:00 Friday	722.5 714	722.5	706.2	42729
1126	0.75 0.1 %	21-04-2022 00:00:00 Thursday	720 720.75	725.45	711.25	40224
1127	-28.65 -3.88 %	20-04-2022 00:00:00 Wednesday	739 710.35	743.35	707.6	69755
1128	15.55 2.15 %	19-04-2022 00:00:00 Tuesday	721.6 737.15	761	721.6	68814
1129	3.95 0.55 %	18-04-2022 00:00:00 Monday	720.5 724.45	729.25	712.65	66147
1130	-8.5 -1.15 %	13-04-2022 00:00:00 Wednesday	739.55 731.05	748.15	728.2	42934
1131	-1.55 -0.21 %	12-04-2022 00:00:00 Tuesday	742 740.45	744.8	724.5	54864
1132	-5.1 -0.68 %	11-04-2022 00:00:00 Monday	748.95 743.85	757.85	741.3	115504
1133	31.05 4.37 %	08-04-2022 00:00:00 Friday	711.1 742.15	751	709	478830
1134	-15.15 -2.16 %	07-04-2022 00:00:00 Thursday	702.1 686.95	706.9	685	76339
1135	11.1 1.6 %	06-04-2022 00:00:00 Wednesday	692 703.1	708	690	33581
1136	9.05 1.3 %	05-04-2022 00:00:00 Tuesday	695.5 704.55	714.45	693.35	70932
1137	-11.1 -1.56 %	04-04-2022 00:00:00 Monday	711 699.9	713.55	697.5	61523
1138	-10.3 -1.43 %	01-04-2022 00:00:00 Friday	718.1 707.8	718.3	695.35	122589
1139	-18.7 -2.54 %	31-03-2022 00:00:00 Thursday	737 718.3	737.95	715.65	36929
1140	13.7 1.9 %	30-03-2022 00:00:00 Wednesday	720 733.7	736.2	718.2	33660
1141	-12.35 -1.7 %	29-03-2022 00:00:00 Tuesday	726 713.65	731.95	706.7	33873
1142	-5.6 -0.76 %	28-03-2022 00:00:00 Monday	732.3 726.7	735.95	722.25	45565
1143	-4.7 -0.64 %	25-03-2022 00:00:00 Friday	737 732.3	739.8	725.4	36976
1144	11.75 1.63 %	24-03-2022 00:00:00 Thursday	719.7 731.45	734.55	716.15	40074
1145	10.1 1.42 %	23-03-2022 00:00:00 Wednesday	711.5 721.6	729.9	711.5	88095
1146	13.95 2 %	22-03-2022 00:00:00 Tuesday	697.9 711.85	716.9	685.55	71161
1147	-20.75 -2.89 %	21-03-2022 00:00:00 Monday	718 697.25	719.85	694.2	61107
1148	10.8 1.52 %	17-03-2022 00:00:00 Thursday	709.4 720.2	723.45	704	48438
1149	0.2 0.03 %	16-03-2022 00:00:00 Wednesday	697 697.2	713.6	690	80103
1150	6.25 0.92 %	15-03-2022 00:00:00 Tuesday	679 685.25	698.5	676.4	100707
1151	17.75 2.69 %	14-03-2022 00:00:00 Monday	661 678.75	681.5	658.3	45246
1152	2.1 0.31 %	11-03-2022 00:00:00 Friday	669.1 671.2	675.1	660.95	27361
1153	20.7 3.19 %	10-03-2022 00:00:00 Thursday	648.8 669.5	675.3	648.75	46115
1154	18.45 2.97 %	09-03-2022 00:00:00 Wednesday	621.75 640.2	643.9	613.65	57353
1155	11.9 1.97 %	08-03-2022 00:00:00 Tuesday	603.5 615.4	621.2	596	79975
1156	-33.45 -5.23 %	07-03-2022 00:00:00 Monday	640 606.55	645.85	596.1	227966
1157	-4.75 -0.71 %	04-03-2022 00:00:00 Friday	665.25 660.5	673.9	644.05	109622
1158	-10.7 -1.56 %	03-03-2022 00:00:00 Thursday	686.6 675.9	691.95	673.45	43214
1159	-6.05 -0.88 %	02-03-2022 00:00:00 Wednesday	684.9 678.85	697.45	668.5	71733
1160	13.25 1.95 %	28-02-2022 00:00:00 Monday	678 691.25	692.95	667.85	87395
1161	27.15 4.13 %	25-02-2022 00:00:00 Friday	657 684.15	688.3	656.55	82231
1162	-11.6 -1.76 %	24-02-2022 00:00:00 Thursday	660.05 648.45	675.7	643.25	123359
1163	-12.7 -1.82 %	23-02-2022 00:00:00 Wednesday	697.5 684.8	700.6	681.75	60054
1164	30.65 4.64 %	22-02-2022 00:00:00 Tuesday	661.1 691.75	701.75	652.05	166579
1165	10.1 1.52 %	21-02-2022 00:00:00 Monday	663.9 674	681.75	660.7	47058
1166	10.9 1.65 %	18-02-2022 00:00:00 Friday	662.2 673.1	683.15	662.2	25143
1167	-3.8 -0.56 %	17-02-2022 00:00:00 Thursday	679.25 675.45	679.25	666.8	33799
1168	-10.3 -1.51 %	16-02-2022 00:00:00 Wednesday	680 669.7	695	666.65	153276
1169	-8.7 -1.28 %	15-02-2022 00:00:00 Tuesday	680 671.3	680	643.55	107023
1170	-10.65 -1.59 %	14-02-2022 00:00:00 Monday	671 660.35	672	653.25	119255
1171	-5.2 -0.76 %	11-02-2022 00:00:00 Friday	685 679.8	692	673.6	101526
1172	4.65 0.68 %	10-02-2022 00:00:00 Thursday	685.9 690.55	698.2	673.75	162807
1173	14.75 2.21 %	09-02-2022 00:00:00 Wednesday	668.7 683.45	684.4	661.45	66047
1174	16.25 2.53 %	08-02-2022 00:00:00 Tuesday	641.05 657.3	667.1	641.05	115038
1175	-28.9 -4.26 %	07-02-2022 00:00:00 Monday	679 650.1	681.95	647.1	103982
1176	16.75 2.54 %	04-02-2022 00:00:00 Friday	658.7 675.45	679.4	645.4	140179
1177	4.55 0.71 %	03-02-2022 00:00:00 Thursday	637.85 642.4	645.5	630.35	64298
1178	-7.15 -1.11 %	02-02-2022 00:00:00 Wednesday	645 637.85	651.7	623.45	189425
1179	12.95 2.02 %	01-02-2022 00:00:00 Tuesday	640.2 653.15	659.35	636	87868
1180	-18.9 -2.92 %	31-01-2022 00:00:00 Monday	648 629.1	648.4	627.35	65855
1181	-20 -3.03 %	28-01-2022 00:00:00 Friday	660 640	672.3	637.95	120334
1182	20.25 3.2 %	27-01-2022 00:00:00 Thursday	633.75 654	659	632.2	116117
1183	3.7 0.58 %	25-01-2022 00:00:00 Tuesday	640 643.7	664.1	631.15	159702
1184	-17.45 -2.64 %	24-01-2022 00:00:00 Monday	661 643.55	674.55	625.6	174680
1185	6.95 1.07 %	21-01-2022 00:00:00 Friday	647 653.95	665	639.45	163390
1186	34.45 5.6 %	20-01-2022 00:00:00 Thursday	614.7 649.15	651.85	609.5	199762
1187	-2.05 -0.33 %	19-01-2022 00:00:00 Wednesday	614 611.95	614.35	592.35	105301
1188	-1.2 -0.2 %	18-01-2022 00:00:00 Tuesday	613.75 612.55	625.95	605	162557
1189	17.55 3.01 %	17-01-2022 00:00:00 Monday	582.9 600.45	604.5	582.9	101108
1190	-3.5 -0.59 %	14-01-2022 00:00:00 Friday	590.1 586.6	594.05	582.5	52762
1191	-5 -0.84 %	13-01-2022 00:00:00 Thursday	595.1 590.1	601.45	586	25760
1192	12.8 2.19 %	12-01-2022 00:00:00 Wednesday	585 597.8	602	579.5	63754
1193	19.15 3.42 %	11-01-2022 00:00:00 Tuesday	560 579.15	581.1	551.65	86497
1194	-13.85 -2.41 %	10-01-2022 00:00:00 Monday	574.9 561.05	579.3	559.4	137892
1195	7.95 1.4 %	07-01-2022 00:00:00 Friday	566.95 574.9	577.55	566.95	88358
1196	6.65 1.19 %	06-01-2022 00:00:00 Thursday	558.05 564.7	566.55	554	33495
1197	25.75 4.75 %	05-01-2022 00:00:00 Wednesday	542.2 567.95	570.7	542.2	210158
1198	7.95 1.48 %	04-01-2022 00:00:00 Tuesday	538.2 546.15	547.75	535.3	29957
1199	16.6 3.19 %	03-01-2022 00:00:00 Monday	520.4 537	539.4	519.6	71153
1200	12.4 2.44 %	31-12-2021 00:00:00 Friday	508 520.4	522.3	508	39842
1201	-9.05 -1.75 %	30-12-2021 00:00:00 Thursday	517.75 508.7	517.75	504.55	58650
1202	-12.3 -2.32 %	29-12-2021 00:00:00 Wednesday	529.6 517.3	529.6	513.8	25436
1203	-5.1 -0.97 %	28-12-2021 00:00:00 Tuesday	528 522.9	535.3	520	34660
1204	14.75 2.88 %	27-12-2021 00:00:00 Monday	511.9 526.65	529.7	510.25	75889
1205	-20.8 -3.84 %	24-12-2021 00:00:00 Friday	541 520.2	542	518	38833
1206	22.3 4.31 %	23-12-2021 00:00:00 Thursday	517.2 539.5	541.55	517.2	105902
1207	7.7 1.52 %	22-12-2021 00:00:00 Wednesday	506 513.7	516.45	506	54620
1208	9.1 1.84 %	21-12-2021 00:00:00 Tuesday	495.5 504.6	518.5	491	81121
1209	-12.5 -2.47 %	20-12-2021 00:00:00 Monday	505.45 492.95	505.45	469.75	92577
1210	-35.15 -6.44 %	17-12-2021 00:00:00 Friday	545.55 510.4	545.55	507.1	96746
1211	2.55 0.47 %	16-12-2021 00:00:00 Thursday	542.35 544.9	553.7	540.6	55009
1212	-11.45 -2.07 %	15-12-2021 00:00:00 Wednesday	553.3 541.85	556.55	538.05	69366
1213	-10.05 -1.78 %	14-12-2021 00:00:00 Tuesday	565 554.95	579.15	552.65	100489
1214	-5.8 -0.99 %	13-12-2021 00:00:00 Monday	584.95 579.15	588.25	577.35	24839
1215	7.3 1.28 %	10-12-2021 00:00:00 Friday	572 579.3	581.15	572	58644
1216	2.6 0.45 %	09-12-2021 00:00:00 Thursday	575 577.6	582.15	567.15	38835
1217	-1.8 -0.32 %	08-12-2021 00:00:00 Wednesday	569.8 568	573.9	560.35	44580
1218	7.4 1.33 %	07-12-2021 00:00:00 Tuesday	555 562.4	571.05	555	39129
1219	-12.3 -2.17 %	06-12-2021 00:00:00 Monday	567.9 555.6	571.55	553	46871
1220	1.9 0.34 %	03-12-2021 00:00:00 Friday	566 567.9	575.5	560.3	82153
1221	3 0.53 %	02-12-2021 00:00:00 Thursday	563.95 566.95	568.35	557.45	27069
1222	-0.35 -0.06 %	01-12-2021 00:00:00 Wednesday	559.4 559.05	568.25	550.7	77318
1223	12.7 2.36 %	30-11-2021 00:00:00 Tuesday	538 550.7	565.2	538	105521
1224	-5.95 -1.08 %	29-11-2021 00:00:00 Monday	548.6 542.65	552.35	524.3	86335
1225	-33.2 -5.75 %	26-11-2021 00:00:00 Friday	577.6 544.4	582	537.55	145976
1226	-10.8 -1.81 %	25-11-2021 00:00:00 Thursday	595.15 584.35	595.85	578.7	37812
1227	-17.85 -2.93 %	24-11-2021 00:00:00 Wednesday	608.3 590.45	609.2	585.05	74107
1228	16.35 2.77 %	23-11-2021 00:00:00 Tuesday	590 606.35	610.45	587.55	70135
1229	-16.3 -2.66 %	22-11-2021 00:00:00 Monday	612.05 595.75	621.7	588.5	78666
1230	-9.45 -1.51 %	18-11-2021 00:00:00 Thursday	627.7 618.25	634.35	613.25	68306
1231	-20.4 -3.16 %	17-11-2021 00:00:00 Wednesday	646 625.6	646	622.75	79362
1232	0.25 0.04 %	16-11-2021 00:00:00 Tuesday	644 644.25	654	640.45	31289
1233	-18.35 -2.76 %	15-11-2021 00:00:00 Monday	666 647.65	666	632	89808
1234	17 2.63 %	12-11-2021 00:00:00 Friday	645.4 662.4	667.5	639.55	65721
1235	-7.65 -1.18 %	11-11-2021 00:00:00 Thursday	647 639.35	659.5	632.6	76853
1236	12.6 1.99 %	10-11-2021 00:00:00 Wednesday	634.65 647.25	652.05	632.65	49763
1237	-2.45 -0.38 %	09-11-2021 00:00:00 Tuesday	642 639.55	651	635	96875
1238	19.2 3.1 %	08-11-2021 00:00:00 Monday	619.3 638.5	642	616	88932
1239	-3.7 -0.6 %	04-11-2021 00:00:00 Thursday	618.7 615	619	612.45	8040
1240	5.5 0.91 %	03-11-2021 00:00:00 Wednesday	606.95 612.45	617.2	605.25	63560
1241	19.75 3.35 %	02-11-2021 00:00:00 Tuesday	590 609.75	613.6	586.85	78679
1242	-39.5 -6.29 %	01-11-2021 00:00:00 Monday	628 588.5	632	555	597839
1243	29.05 4.95 %	29-10-2021 00:00:00 Friday	586.9 615.95	633.75	586.9	291092
1244	-17.7 -2.82 %	28-10-2021 00:00:00 Thursday	627.35 609.65	630	604.25	122097
1245	13 2.13 %	27-10-2021 00:00:00 Wednesday	610.5 623.5	630.6	603.5	97146
1246	28.9 5.03 %	26-10-2021 00:00:00 Tuesday	574.95 603.85	611.55	574.95	194677
1247	-17.4 -2.93 %	25-10-2021 00:00:00 Monday	594.8 577.4	601.6	561.85	93977
1248	-20.85 -3.37 %	22-10-2021 00:00:00 Friday	618.3 597.45	622	594.2	175554
1249	18.05 3.03 %	21-10-2021 00:00:00 Thursday	596 614.05	623.85	592.75	155670
1250	-15.75 -2.58 %	20-10-2021 00:00:00 Wednesday	610.5 594.75	615.85	590.2	532066
1251	11.65 1.95 %	19-10-2021 00:00:00 Tuesday	597.1 608.75	633.55	589.3	309364
1252	11.1 1.89 %	18-10-2021 00:00:00 Monday	588.05 599.15	610	587.35	151817
1253	-2.6 -0.44 %	14-10-2021 00:00:00 Thursday	597.5 594.9	609.65	586.3	644452
1254	17.9 3.1 %	13-10-2021 00:00:00 Wednesday	577.5 595.4	600	571	241953
1255	-1.65 -0.29 %	12-10-2021 00:00:00 Tuesday	575 573.35	576.35	566.75	46509
1256	5.8 1.03 %	11-10-2021 00:00:00 Monday	564.5 570.3	579.8	564.5	455198
1257	-11.25 -1.94 %	08-10-2021 00:00:00 Friday	580.9 569.65	585.55	568	84926
1258	18.85 3.34 %	07-10-2021 00:00:00 Thursday	565 583.85	586	563.75	206498
1259	-0.45 -0.08 %	06-10-2021 00:00:00 Wednesday	561 560.55	582.4	557.5	229301
1260	-4.55 -0.81 %	05-10-2021 00:00:00 Tuesday	563.9 559.35	567.4	555.95	70789
1261	5.8 1.04 %	04-10-2021 00:00:00 Monday	559 564.8	573.05	559	72186
1262	-5.5 -0.98 %	01-10-2021 00:00:00 Friday	564 558.5	567.5	556.1	46506
1263	-16.1 -2.78 %	30-09-2021 00:00:00 Thursday	579.7 563.6	580	562	50637
1264	16.35 2.94 %	29-09-2021 00:00:00 Wednesday	557 573.35	577.6	544.55	110944
1265	-18.35 -3.2 %	28-09-2021 00:00:00 Tuesday	574.05 555.7	578.35	551.25	83225
1266	-3.55 -0.62 %	27-09-2021 00:00:00 Monday	575.8 572.25	581.5	568.85	40911
1267	-11.05 -1.88 %	24-09-2021 00:00:00 Friday	586.85 575.8	598	573.95	56395
1268	14 2.45 %	23-09-2021 00:00:00 Thursday	572 586	601.65	571.6	582503
1269	-12.85 -2.2 %	22-09-2021 00:00:00 Wednesday	584 571.15	585.95	569	65095
1270	0.1 0.02 %	21-09-2021 00:00:00 Tuesday	578.5 578.6	591.2	565.05	65525
1271	-11.55 -1.93 %	20-09-2021 00:00:00 Monday	598.65 587.1	606.25	581.8	57369
1272	-5.1 -0.83 %	17-09-2021 00:00:00 Friday	611.7 606.6	620.75	591.9	237259
1273	24.3 4.15 %	16-09-2021 00:00:00 Thursday	585.3 609.6	617.55	578.95	233161
1274	-0.35 -0.06 %	15-09-2021 00:00:00 Wednesday	580.3 579.95	583.9	577.5	39699
1275	-5.95 -1.01 %	14-09-2021 00:00:00 Tuesday	587.15 581.2	593.5	579.35	181739
1276	19.1 3.38 %	13-09-2021 00:00:00 Monday	565.15 584.25	588	560.85	117773
1277	-8.95 -1.55 %	09-09-2021 00:00:00 Thursday	577 568.05	577	560.45	42700
1278	1.75 0.3 %	08-09-2021 00:00:00 Wednesday	574.85 576.6	583.75	567	73449
1279	-0.35 -0.06 %	07-09-2021 00:00:00 Tuesday	574.85 574.5	580.75	561.55	116164
1280	3 0.53 %	06-09-2021 00:00:00 Monday	568 571	578.75	568	40092
1281	-12.25 -2.1 %	03-09-2021 00:00:00 Friday	583 570.75	598.4	568.05	99178
1282	13 2.28 %	02-09-2021 00:00:00 Thursday	569 582	588.15	565.6	215143
1283	15.15 2.73 %	01-09-2021 00:00:00 Wednesday	554.05 569.2	576.1	551.95	113169
1284	9.95 1.83 %	31-08-2021 00:00:00 Tuesday	543.55 553.5	557.35	543.5	601771
1285	24.15 4.61 %	30-08-2021 00:00:00 Monday	524 548.15	549.95	524	128930
1286	-6.6 -1.24 %	27-08-2021 00:00:00 Friday	530.65 524.05	534.65	520.55	166999
1287	15.65 3.04 %	26-08-2021 00:00:00 Thursday	515 530.65	533.4	510.7	353919
1288	5.8 1.15 %	25-08-2021 00:00:00 Wednesday	506 511.8	513.05	503.8	281289
1289	27.4 5.67 %	24-08-2021 00:00:00 Tuesday	483 510.4	514.45	478.65	165733
1290	-4.75 -0.97 %	23-08-2021 00:00:00 Monday	488 483.25	494.75	472.5	117983
1291	-16.65 -3.32 %	20-08-2021 00:00:00 Friday	502 485.35	506.05	483.3	64821
1292	-3.25 -0.64 %	18-08-2021 00:00:00 Wednesday	510 506.75	512.2	502.75	46383
1293	7.75 1.54 %	17-08-2021 00:00:00 Tuesday	501.65 509.4	515	501.6	82761
1294	-3.85 -0.76 %	16-08-2021 00:00:00 Monday	505 501.15	509.95	499.3	62693
1295	-8.55 -1.67 %	13-08-2021 00:00:00 Friday	512.25 503.7	516.65	498.55	66498
1296	9.75 1.94 %	12-08-2021 00:00:00 Thursday	502.4 512.15	516.5	498.85	64929
1297	-10.05 -1.96 %	11-08-2021 00:00:00 Wednesday	511.5 501.45	511.5	494.05	103847
1298	-10.35 -1.98 %	10-08-2021 00:00:00 Tuesday	521.5 511.15	525	507	60054
1299	-11 -2.07 %	09-08-2021 00:00:00 Monday	531.2 520.2	531.4	514.95	94351
1300	-6.5 -1.21 %	06-08-2021 00:00:00 Friday	535.1 528.6	539.45	523.05	154474
1301	24.35 4.72 %	05-08-2021 00:00:00 Thursday	515.35 539.7	541.9	511.15	470418
1302	-3.2 -0.62 %	04-08-2021 00:00:00 Wednesday	520.2 517	524	514.25	148593
1303	-6.3 -1.2 %	03-08-2021 00:00:00 Tuesday	523 516.7	528	512.15	124522
1304	50.45 10.6 %	02-08-2021 00:00:00 Monday	475.9 526.35	528.8	470	1246070
1305	-16 -3.25 %	30-07-2021 00:00:00 Friday	492 476	492	470.75	174243
1306	6.3 1.31 %	29-07-2021 00:00:00 Thursday	480.6 486.9	495	480.6	97482
1307	-3.05 -0.63 %	28-07-2021 00:00:00 Wednesday	484.1 481.05	485	470	1859606
1308	-9.6 -1.94 %	27-07-2021 00:00:00 Tuesday	493.7 484.1	496	481.3	921345
1309	-10.65 -2.12 %	26-07-2021 00:00:00 Monday	502.9 492.25	505.45	488.25	63403
1310	3 0.6 %	23-07-2021 00:00:00 Friday	496.05 499.05	505.6	491.35	166403
1311	-6.1 -1.22 %	22-07-2021 00:00:00 Thursday	500.4 494.3	500.4	487.8	123629
1312	-15.7 -3.1 %	20-07-2021 00:00:00 Tuesday	507 491.3	510.35	479.2	169456
1313	-3.65 -0.72 %	19-07-2021 00:00:00 Monday	510 506.35	516.2	504.05	274749
1314	-1.85 -0.36 %	16-07-2021 00:00:00 Friday	514.2 512.35	516.1	508.4	76771
1315	-0.1 -0.02 %	15-07-2021 00:00:00 Thursday	514 513.9	519.1	512	98347
1316	-3.45 -0.67 %	14-07-2021 00:00:00 Wednesday	517 513.55	519.8	512.95	48996
1317	1.05 0.2 %	13-07-2021 00:00:00 Tuesday	517 518.05	521.05	510.2	88241
1318	-9.8 -1.86 %	12-07-2021 00:00:00 Monday	526.35 516.55	535.95	515.35	269629
1319	0.75 0.14 %	09-07-2021 00:00:00 Friday	518.45 519.2	520.6	508.4	80594
1320	-11.3 -2.15 %	08-07-2021 00:00:00 Thursday	525.45 514.15	525.5	510.5	101839
1321	-0.75 -0.14 %	07-07-2021 00:00:00 Wednesday	519.55 518.8	530.3	515.35	196841
1322	-0.45 -0.09 %	06-07-2021 00:00:00 Tuesday	522 521.55	532.5	519.55	206072
1323	7.75 1.52 %	05-07-2021 00:00:00 Monday	511.2 518.95	519.9	508.15	123890
1324	2.15 0.42 %	02-07-2021 00:00:00 Friday	508 510.15	514.15	504.5	78325
1325	-4.55 -0.89 %	01-07-2021 00:00:00 Thursday	510.5 505.95	515.6	502.6	113622
1326	-6.95 -1.34 %	30-06-2021 00:00:00 Wednesday	520 513.05	523.8	511.75	114599
1327	-6.1 -1.16 %	29-06-2021 00:00:00 Tuesday	525.35 519.25	526.95	515.7	123150
1328	-11.85 -2.21 %	28-06-2021 00:00:00 Monday	537.2 525.35	537.2	521.6	97372
1329	0.35 0.07 %	25-06-2021 00:00:00 Friday	531.6 531.95	535.85	529.3	65940
1330	-3.55 -0.67 %	24-06-2021 00:00:00 Thursday	533.5 529.95	536.55	528.75	85432
1331	-8.65 -1.59 %	23-06-2021 00:00:00 Wednesday	545 536.35	545.7	535.05	53250
1332	-1.15 -0.21 %	22-06-2021 00:00:00 Tuesday	543 541.85	553.15	535	86704
1333	8.4 1.57 %	21-06-2021 00:00:00 Monday	535 543.4	546.55	528	113463
1334	-15.25 -2.75 %	18-06-2021 00:00:00 Friday	554 538.75	554	518	184826
1335	-10.1 -1.8 %	17-06-2021 00:00:00 Thursday	560.1 550	565.3	545.1	93861
1336	-1.45 -0.26 %	16-06-2021 00:00:00 Wednesday	566 564.55	570.9	560.15	77512
1337	-1.55 -0.27 %	15-06-2021 00:00:00 Tuesday	570.05 568.5	579.6	565.8	156719
1338	6.25 1.11 %	14-06-2021 00:00:00 Monday	563.8 570.05	571	551.6	401856
1339	-5.35 -0.94 %	11-06-2021 00:00:00 Friday	568 562.65	575.5	559.45	185527
1340	11.65 2.1 %	10-06-2021 00:00:00 Thursday	554 565.65	570.6	548.85	406804
1341	-14.55 -2.55 %	09-06-2021 00:00:00 Wednesday	570 555.45	572.05	550.45	101774
1342	-7.65 -1.32 %	08-06-2021 00:00:00 Tuesday	578.5 570.85	580.5	566.05	112832
1343	4.6 0.8 %	07-06-2021 00:00:00 Monday	576 580.6	584.4	563	264552
1344	-2.45 -0.43 %	04-06-2021 00:00:00 Friday	573 570.55	573	561.5	146551
1345	11.3 2.02 %	03-06-2021 00:00:00 Thursday	558.5 569.8	574	558.5	132899
1346	15.95 2.95 %	02-06-2021 00:00:00 Wednesday	541.1 557.05	559.05	541.1	133033
1347	-8.5 -1.53 %	01-06-2021 00:00:00 Tuesday	554 545.5	557.95	542.4	385024
1348	2.45 0.45 %	31-05-2021 00:00:00 Monday	548 550.45	552.15	539.3	133307
1349	8.95 1.67 %	28-05-2021 00:00:00 Friday	534.5 543.45	546.65	531.1	218525
1350	-13 -2.37 %	27-05-2021 00:00:00 Thursday	549 536	549	524.15	261095
1351	-13.75 -2.46 %	26-05-2021 00:00:00 Wednesday	557.9 544.15	557.9	542.4	107207
1352	-31.65 -5.43 %	25-05-2021 00:00:00 Tuesday	583 551.35	583	546.75	166360
1353	-6.9 -1.18 %	24-05-2021 00:00:00 Monday	583 576.1	590.2	570.9	149972
1354	7.6 1.32 %	21-05-2021 00:00:00 Friday	574.95 582.55	586.15	572.6	186372
1355	25.8 4.74 %	20-05-2021 00:00:00 Thursday	544 569.8	573.5	543.95	308742
1356	-0.9 -0.17 %	19-05-2021 00:00:00 Wednesday	544.9 544	554.1	541.55	147898
1357	1.4 0.26 %	18-05-2021 00:00:00 Tuesday	545 546.4	561.05	540.9	202576
1358	9.3 1.74 %	17-05-2021 00:00:00 Monday	533.7 543	545	527.75	259958
1359	-7.4 -1.39 %	14-05-2021 00:00:00 Friday	534 526.6	534	513	273111
1360	-31.55 -5.68 %	12-05-2021 00:00:00 Wednesday	555.55 524	558	520.05	292073
1361	0.45 0.08 %	11-05-2021 00:00:00 Tuesday	550.1 550.55	554.55	532.25	179971
1362	-1.1 -0.2 %	10-05-2021 00:00:00 Monday	555 553.9	560	528.9	343695
1363	-12.55 -2.16 %	07-05-2021 00:00:00 Friday	581.6 569.05	587.35	564.65	141336
1364	15.4 2.73 %	06-05-2021 00:00:00 Thursday	564.9 580.3	583.7	557.15	196985
1365	3.65 0.66 %	05-05-2021 00:00:00 Wednesday	555 558.65	559.9	545.35	73301
1366	-16.55 -2.93 %	04-05-2021 00:00:00 Tuesday	565.8 549.25	573.1	544.2	87529
1367	-6.15 -1.09 %	03-05-2021 00:00:00 Monday	565 558.85	565.75	555	126721
1368	-17.65 -2.99 %	30-04-2021 00:00:00 Friday	590 572.35	600.9	565.2	177554
1369	5.5 0.94 %	29-04-2021 00:00:00 Thursday	587 592.5	597.55	577.2	230035
1370	17.2 3.03 %	28-04-2021 00:00:00 Wednesday	566.8 584	589.15	555	195102
1371	16.75 3.06 %	27-04-2021 00:00:00 Tuesday	548 564.75	565.75	548	90606
1372	-7.7 -1.38 %	26-04-2021 00:00:00 Monday	559.95 552.25	569	551	113781
1373	3.45 0.62 %	23-04-2021 00:00:00 Friday	552.5 555.95	566.8	545.45	158576
1374	21.1 3.98 %	22-04-2021 00:00:00 Thursday	530.1 551.2	559.1	529.9	154331
1375	-0.85 -0.16 %	20-04-2021 00:00:00 Tuesday	540 539.15	559.1	533.35	230011
1376	-8.2 -1.53 %	19-04-2021 00:00:00 Monday	535 526.8	535	505.65	133376
1377	-0.3 -0.06 %	16-04-2021 00:00:00 Friday	540 539.7	550.6	536.3	127144
1378	12.9 2.47 %	15-04-2021 00:00:00 Thursday	522 534.9	541.15	522	119583
1379	21.45 4.2 %	13-04-2021 00:00:00 Tuesday	511 532.45	543.5	507	332688
1380	-38.9 -7.07 %	12-04-2021 00:00:00 Monday	550 511.1	550	503.9	289250
1381	-5.45 -0.97 %	09-04-2021 00:00:00 Friday	563 557.55	569.5	552.9	103117
1382	-17.85 -3.07 %	08-04-2021 00:00:00 Thursday	581 563.15	582.05	561.2	116257
1383	36.95 6.83 %	07-04-2021 00:00:00 Wednesday	541 577.95	588	538.4	216505
1384	-4.4 -0.81 %	06-04-2021 00:00:00 Tuesday	543.85 539.45	547.2	534.6	162905
1385	-16.35 -2.92 %	05-04-2021 00:00:00 Monday	560.2 543.85	560.8	534.35	138834
1386	-1.5 -0.27 %	01-04-2021 00:00:00 Thursday	565 563.5	568.45	549.5	72125
1387	4.7 0.85 %	31-03-2021 00:00:00 Wednesday	554.1 558.8	565.25	547.25	120412
1388	-6.85 -1.22 %	30-03-2021 00:00:00 Tuesday	562.45 555.6	564.3	549.65	81430
1389	9.95 1.83 %	26-03-2021 00:00:00 Friday	545 554.95	564.35	544.25	222453
1390	-17.85 -3.21 %	25-03-2021 00:00:00 Thursday	555.8 537.95	555.8	525.5	169247
1391	-3.1 -0.56 %	24-03-2021 00:00:00 Wednesday	553 549.9	569.2	545.55	129706
1392	-10.7 -1.88 %	23-03-2021 00:00:00 Tuesday	570 559.3	574.5	554.2	141035
1393	12.55 2.25 %	22-03-2021 00:00:00 Monday	558 570.55	579.45	545.25	459428
1394	24.7 4.68 %	19-03-2021 00:00:00 Friday	528 552.7	558.85	519	178481
1395	-1.85 -0.35 %	18-03-2021 00:00:00 Thursday	528.8 526.95	539.8	516.85	86782
1396	-12.35 -2.28 %	17-03-2021 00:00:00 Wednesday	541.4 529.05	544	525.55	100308
1397	4.15 0.77 %	16-03-2021 00:00:00 Tuesday	537 541.15	544	530.35	107730
1398	-2.3 -0.43 %	15-03-2021 00:00:00 Monday	537 534.7	537.95	513.8	168373
1399	-17.1 -3.11 %	12-03-2021 00:00:00 Friday	549 531.9	549.7	529.55	101461
1400	-10.75 -1.95 %	10-03-2021 00:00:00 Wednesday	549.95 539.2	558	530.3	171213
1401	8.4 1.57 %	09-03-2021 00:00:00 Tuesday	536 544.4	548.5	534.6	199560
1402	-0.5 -0.09 %	08-03-2021 00:00:00 Monday	534.7 534.2	539	526.3	110472
1403	-8.35 -1.56 %	05-03-2021 00:00:00 Friday	535 526.65	535	515.45	194462
1404	-7.35 -1.35 %	04-03-2021 00:00:00 Thursday	542.5 535.15	546.7	533.5	114523
1405	0.35 0.06 %	03-03-2021 00:00:00 Wednesday	540.2 540.55	551.2	534.35	165452
1406	9.75 1.84 %	02-03-2021 00:00:00 Tuesday	528.9 538.65	540.15	524	154966
1407	-2.85 -0.54 %	01-03-2021 00:00:00 Monday	525 522.15	557.95	518.95	516402
1408	2.05 0.4 %	26-02-2021 00:00:00 Friday	516.9 518.95	522.85	500.45	211328
1409	14.05 2.74 %	25-02-2021 00:00:00 Thursday	511.9 525.95	537.95	509.3	329866
1410	-17.9 -3.42 %	24-02-2021 00:00:00 Wednesday	523.15 505.25	523.15	466.8	1016567
1411	-8.35 -1.58 %	23-02-2021 00:00:00 Tuesday	527 518.65	536	510.5	213404
1412	-4.35 -0.82 %	22-02-2021 00:00:00 Monday	533 528.65	551.4	519.05	351343
1413	7.75 1.48 %	19-02-2021 00:00:00 Friday	522 529.75	536	517.95	259960
1414	-1.2 -0.23 %	18-02-2021 00:00:00 Thursday	528.75 527.55	536.2	525.55	191129
1415	-6.25 -1.17 %	17-02-2021 00:00:00 Wednesday	534 527.75	534	523.25	177059
1416	-1.2 -0.23 %	16-02-2021 00:00:00 Tuesday	529.65 528.45	537.25	517.35	351448
1417	60.55 12.86 %	15-02-2021 00:00:00 Monday	471 531.55	537.9	471	755965
1418	-4.25 -0.9 %	12-02-2021 00:00:00 Friday	472.8 468.55	477.4	465.8	99968
1419	6.4 1.38 %	11-02-2021 00:00:00 Thursday	465 471.4	478.65	465	208833
1420	6.7 1.45 %	10-02-2021 00:00:00 Wednesday	461 467.7	470.85	454.9	174578
1421	-1.25 -0.27 %	09-02-2021 00:00:00 Tuesday	460.2 458.95	470.7	455.2	135314
1422	4.3 0.94 %	08-02-2021 00:00:00 Monday	456 460.3	468.4	455.05	83282
1423	-14.45 -3.1 %	05-02-2021 00:00:00 Friday	465.55 451.1	473.95	449.5	158902
1424	4.1 0.89 %	04-02-2021 00:00:00 Thursday	460.25 464.35	471	458.7	242894
1425	13.75 3.08 %	03-02-2021 00:00:00 Wednesday	446.5 460.25	467	438	430503
1426	-6.35 -1.43 %	02-02-2021 00:00:00 Tuesday	445.5 439.15	475	434.1	494792
1427	40.5 10.05 %	01-02-2021 00:00:00 Monday	403 443.5	448.35	401.55	382010
1428	-11.7 -2.86 %	29-01-2021 00:00:00 Friday	409 397.3	426.25	391	302881
1429	7.55 1.9 %	28-01-2021 00:00:00 Thursday	397.5 405.05	414	397.5	162242
1430	-11 -2.61 %	27-01-2021 00:00:00 Wednesday	421.5 410.5	430.45	408.6	153822
1431	-13.25 -3.05 %	25-01-2021 00:00:00 Monday	435 421.75	449.4	416.35	283805
1432	-14.9 -3.41 %	22-01-2021 00:00:00 Friday	436.6 421.7	443.5	420.45	228125
1433	-25.6 -5.6 %	21-01-2021 00:00:00 Thursday	457 431.4	464.9	428.1	381061
1434	17.55 3.99 %	20-01-2021 00:00:00 Wednesday	440 457.55	459	434.95	198668
1435	23.95 5.79 %	19-01-2021 00:00:00 Tuesday	413.9 437.85	446.85	413.7	711972
1436	-14.8 -3.49 %	18-01-2021 00:00:00 Monday	424 409.2	424.15	402.5	148717
1437	-5.75 -1.34 %	15-01-2021 00:00:00 Friday	429.7 423.95	430.2	417.4	150617
1438	-1.85 -0.43 %	14-01-2021 00:00:00 Thursday	428 426.15	441.4	423.7	212851
1439	-17.45 -3.92 %	13-01-2021 00:00:00 Wednesday	445.05 427.6	449	419.85	271712
1440	22.1 5.25 %	12-01-2021 00:00:00 Tuesday	421.35 443.45	450.8	418	411787
1441	-6 -1.39 %	11-01-2021 00:00:00 Monday	433.05 427.05	434	423.9	99488
1442	-3.55 -0.82 %	08-01-2021 00:00:00 Friday	435 431.45	437.4	427.55	182729
1443	-5.7 -1.3 %	07-01-2021 00:00:00 Thursday	437.1 431.4	440.1	428.85	221150
1444	-1.45 -0.33 %	06-01-2021 00:00:00 Wednesday	437 435.55	446.1	430.6	218519
1445	4.6 1.06 %	05-01-2021 00:00:00 Tuesday	432.65 437.25	438.9	430	200908
1446	28.8 6.95 %	04-01-2021 00:00:00 Monday	414.45 443.25	446.05	414.45	424343
1447	24.4 6.3 %	01-01-2021 00:00:00 Friday	387.2 411.6	416	387.2	365568
1448	7.3 1.92 %	31-12-2020 00:00:00 Thursday	380.55 387.85	390.4	380	45767
1449	1.75 0.46 %	30-12-2020 00:00:00 Wednesday	383 384.75	386	376.35	79238
1450	-6.1 -1.57 %	29-12-2020 00:00:00 Tuesday	389 382.9	392	380.5	272918
1451	9.75 2.59 %	28-12-2020 00:00:00 Monday	377.05 386.8	392.75	376.35	183541
1452	-1.15 -0.31 %	24-12-2020 00:00:00 Thursday	377 375.85	383	374.2	91523
1453	10.2 2.79 %	23-12-2020 00:00:00 Wednesday	365.95 376.15	378	358.65	76521
1454	8.45 2.4 %	22-12-2020 00:00:00 Tuesday	352 360.45	363.8	345.2	127249
1455	-17.5 -4.7 %	21-12-2020 00:00:00 Monday	372 354.5	374.75	347.8	233543
1456	-1.65 -0.44 %	18-12-2020 00:00:00 Friday	377 375.35	377.6	362.8	82940
1457	-1.75 -0.47 %	17-12-2020 00:00:00 Thursday	376 374.25	380.8	372.45	86478
1458	-3.45 -0.91 %	16-12-2020 00:00:00 Wednesday	381 377.55	386.05	375.25	175738
1459	4.4 1.18 %	15-12-2020 00:00:00 Tuesday	372.65 377.05	378.35	362.95	110167
1460	0.65 0.18 %	14-12-2020 00:00:00 Monday	371 371.65	374.45	366.75	154001
1461	1.7 0.46 %	11-12-2020 00:00:00 Friday	367.2 368.9	375.2	365.1	196693
1462	-3 -0.81 %	10-12-2020 00:00:00 Thursday	369.6 366.6	369.6	362.3	79984
1463	-3.75 -1 %	09-12-2020 00:00:00 Wednesday	373.6 369.85	376.55	367.75	86856
1464	7.3 2 %	08-12-2020 00:00:00 Tuesday	365.75 373.05	377.8	362.3	360898
1465	-9.45 -2.53 %	07-12-2020 00:00:00 Monday	374 364.55	374.8	363.7	106232
1466	-3.85 -1.03 %	04-12-2020 00:00:00 Friday	373.5 369.65	375.3	361.7	1050661
1467	-7.3 -1.93 %	03-12-2020 00:00:00 Thursday	378 370.7	381.15	368.7	95754
1468	6.7 1.82 %	02-12-2020 00:00:00 Wednesday	368 374.7	382.5	368	184489
1469	-14.55 -3.74 %	01-12-2020 00:00:00 Tuesday	389.5 374.95	389.5	371.5	177447
1470	25.5 7.01 %	27-11-2020 00:00:00 Friday	364 389.5	394.3	359	335250
1471	4.3 1.21 %	26-11-2020 00:00:00 Thursday	356 360.3	361.35	350.65	153989
1472	-8.35 -2.31 %	25-11-2020 00:00:00 Wednesday	361.25 352.9	366.6	351.9	215186
1473	8.45 2.4 %	24-11-2020 00:00:00 Tuesday	352.1 360.55	363.6	352.1	191776
1474	12.75 3.76 %	23-11-2020 00:00:00 Monday	338.75 351.5	355.05	338.75	209003
1475	4.45 1.33 %	20-11-2020 00:00:00 Friday	334.3 338.75	344.5	334.3	166325
1476	1.1 0.33 %	19-11-2020 00:00:00 Thursday	331 332.1	342.85	330.4	169187
1477	11.1 3.43 %	18-11-2020 00:00:00 Wednesday	323.7 334.8	340	317.15	160670
1478	8.95 2.85 %	17-11-2020 00:00:00 Tuesday	313.5 322.45	324.2	310	94516
1479	-3.75 -1.19 %	14-11-2020 00:00:00 Saturday	315.9 312.15	315.9	311.3	14854
1480	-5.05 -1.61 %	13-11-2020 00:00:00 Friday	314.5 309.45	316.2	308.6	93862
1481	12.85 4.23 %	12-11-2020 00:00:00 Thursday	303.5 316.35	320.7	303.5	258087
1482	-9.1 -2.91 %	11-11-2020 00:00:00 Wednesday	313 303.9	315.15	299.15	128575
1483	1.35 0.43 %	10-11-2020 00:00:00 Tuesday	311 312.35	322.1	304	216363
1484	-4 -1.29 %	09-11-2020 00:00:00 Monday	309 305	310	303	89964
1485	-0.05 -0.02 %	06-11-2020 00:00:00 Friday	303.2 303.15	307.45	298.3	150697
1486	13.4 4.57 %	05-11-2020 00:00:00 Thursday	293.2 306.6	308.1	291.45	137128
1487	-2.15 -0.73 %	04-11-2020 00:00:00 Wednesday	295.7 293.55	301.7	290.1	289741
1488	4.05 1.38 %	03-11-2020 00:00:00 Tuesday	292.75 296.8	299.5	287.65	195398
1489	21.75 8.03 %	02-11-2020 00:00:00 Monday	271 292.75	294.95	268.65	390179
1490	22.6 9.02 %	30-10-2020 00:00:00 Friday	250.5 273.1	280.3	248.6	1194918
1491	11.1 4.64 %	29-10-2020 00:00:00 Thursday	239 250.1	251.25	236.7	202693
1492	-5.7 -2.29 %	28-10-2020 00:00:00 Wednesday	248.95 243.25	251	241.1	60207
1493	4.5 1.84 %	27-10-2020 00:00:00 Tuesday	244 248.5	250.55	243.35	112124
1494	-5.2 -2.06 %	26-10-2020 00:00:00 Monday	252 246.8	252	243.75	64341
1495	6.2 2.53 %	23-10-2020 00:00:00 Friday	245 251.2	257.2	243.2	165098
1496	-0.7 -0.29 %	22-10-2020 00:00:00 Thursday	243.5 242.8	245.55	241.3	87760
1497	2.55 1.06 %	21-10-2020 00:00:00 Wednesday	240 242.55	248	238	127662
1498	4.95 2.11 %	20-10-2020 00:00:00 Tuesday	235 239.95	242.2	235	91408
1499	3.3 1.39 %	19-10-2020 00:00:00 Monday	237 240.3	241	233.95	69591
1500	-1.05 -0.44 %	16-10-2020 00:00:00 Friday	238 236.95	240	233.1	106034
1501	-13.1 -5.24 %	15-10-2020 00:00:00 Thursday	250.15 237.05	251	235.5	146183
1502	6.65 2.74 %	14-10-2020 00:00:00 Wednesday	243 249.65	251	239.6	133833
1503	-6.55 -2.63 %	13-10-2020 00:00:00 Tuesday	249 242.45	249	240.5	69976
1504	-9.15 -3.55 %	12-10-2020 00:00:00 Monday	258 248.85	258	246.35	98516
1505	2.15 0.86 %	09-10-2020 00:00:00 Friday	251.2 253.35	258.2	250.85	136679
1506	-2.55 -1 %	08-10-2020 00:00:00 Thursday	254.2 251.65	258.25	248	91057
1507	-5.95 -2.29 %	07-10-2020 00:00:00 Wednesday	260.2 254.25	261	250.55	153202
1508	5.8 2.28 %	06-10-2020 00:00:00 Tuesday	254.8 260.6	264.8	249.55	206455
1509	-6.7 -2.59 %	05-10-2020 00:00:00 Monday	259.05 252.35	263.45	251	152601
1510	8 3.21 %	01-10-2020 00:00:00 Thursday	249.3 257.3	259.9	249.3	151902
1511	-2.4 -0.96 %	30-09-2020 00:00:00 Wednesday	251.25 248.85	256.35	247.55	148241
1512	2.25 0.9 %	29-09-2020 00:00:00 Tuesday	249.5 251.75	254.1	246.3	166933
1513	10.2 4.28 %	28-09-2020 00:00:00 Monday	238.55 248.75	249.8	238.5	264956
1514	7.75 3.36 %	25-09-2020 00:00:00 Friday	230.8 238.55	239.85	227.75	111793
1515	3.7 1.64 %	24-09-2020 00:00:00 Thursday	225.5 229.2	239.25	222.05	224779
1516	-3.7 -1.58 %	23-09-2020 00:00:00 Wednesday	233.5 229.8	236.45	226.55	100106
1517	1.8 0.78 %	22-09-2020 00:00:00 Tuesday	229.6 231.4	235	221	2656318
1518	-9.85 -4.08 %	21-09-2020 00:00:00 Monday	241.15 231.3	242.15	228.85	158961
1519	0.9 0.38 %	18-09-2020 00:00:00 Friday	240 240.9	244	237.5	82954
1520	1.15 0.48 %	17-09-2020 00:00:00 Thursday	238 239.15	243.15	237.5	198226
1521	5.7 2.45 %	16-09-2020 00:00:00 Wednesday	233 238.7	239.4	232.75	200000
1522	0.4 0.17 %	15-09-2020 00:00:00 Tuesday	232.35 232.75	235	229.7	262605
1523	3.2 1.4 %	14-09-2020 00:00:00 Monday	229 232.2	236.05	226.9	365086
1524	4 1.81 %	11-09-2020 00:00:00 Friday	220.5 224.5	226.4	220.5	92167
1525	-4.1 -1.82 %	10-09-2020 00:00:00 Thursday	225.7 221.6	225.7	217.4	140088
1526	-0.1 -0.05 %	09-09-2020 00:00:00 Wednesday	221 220.9	223.5	215.6	111455
1527	-4.4 -1.94 %	08-09-2020 00:00:00 Tuesday	226.55 222.15	229.85	220.8	97111
1528	-5.95 -2.56 %	07-09-2020 00:00:00 Monday	232.15 226.2	238	222.2	220361
1529	-0.85 -0.36 %	04-09-2020 00:00:00 Friday	235.05 234.2	239.1	232.2	226306
1530	0.55 0.23 %	03-09-2020 00:00:00 Thursday	243.75 244.3	249.8	240.8	68828
1531	-0.65 -0.27 %	02-09-2020 00:00:00 Wednesday	243.3 242.65	243.9	236.5	141512
1532	10.6 4.59 %	01-09-2020 00:00:00 Tuesday	231 241.6	242.45	229.05	362781
1533	-17.5 -7.01 %	31-08-2020 00:00:00 Monday	249.8 232.3	255.5	230.95	414022
1534	7.75 3.2 %	28-08-2020 00:00:00 Friday	242 249.75	258.9	240.75	526561
1535	-6.25 -2.53 %	27-08-2020 00:00:00 Thursday	247 240.75	247.85	239.5	203828
1536	2.35 0.97 %	26-08-2020 00:00:00 Wednesday	243 245.35	248.05	242.3	316608
1537	8.9 3.81 %	25-08-2020 00:00:00 Tuesday	233.4 242.3	243.6	233	536525
1538	4.1 1.8 %	24-08-2020 00:00:00 Monday	227.35 231.45	232.85	227.35	612911
1539	-1.15 -0.5 %	21-08-2020 00:00:00 Friday	228.5 227.35	230.9	223.25	477610
1540	1.6 0.71 %	20-08-2020 00:00:00 Thursday	225 226.6	234.35	220.8	361234
1541	-5.6 -2.41 %	19-08-2020 00:00:00 Wednesday	232 226.4	234.6	225.6	421606
1542	1.75 0.76 %	18-08-2020 00:00:00 Tuesday	230 231.75	232.85	212.1	625227
1543	-8.7 -3.94 %	17-08-2020 00:00:00 Monday	221 212.3	222.5	210.5	252646
1544	-7.55 -3.35 %	14-08-2020 00:00:00 Friday	225.6 218.05	230.95	216.85	466762
1545	13.95 6.6 %	13-08-2020 00:00:00 Thursday	211.4 225.35	227	210.15	467167
1546	1.4 0.67 %	12-08-2020 00:00:00 Wednesday	208 209.4	211.3	202.55	167595
1547	-2 -0.96 %	11-08-2020 00:00:00 Tuesday	209.1 207.1	212	206.15	109012
1548	0.45 0.22 %	10-08-2020 00:00:00 Monday	209.05 209.5	213.25	207.4	250396
1549	4.15 2.03 %	07-08-2020 00:00:00 Friday	204.8 208.95	209.8	203.15	132498
1550	-1.4 -0.68 %	06-08-2020 00:00:00 Thursday	207 205.6	208.35	202.05	209804
1551	1.6 0.79 %	05-08-2020 00:00:00 Wednesday	202.8 204.4	207.15	202.05	359716
1552	-1.7 -0.84 %	04-08-2020 00:00:00 Tuesday	202.35 200.65	205.5	198.5	373278
1553	0.35 0.17 %	03-08-2020 00:00:00 Monday	200.9 201.25	206.45	196.95	324230
1554	-15.45 -7.09 %	31-07-2020 00:00:00 Friday	217.95 202.5	217.95	200.65	450596
1555	-6.9 -3.12 %	30-07-2020 00:00:00 Thursday	221 214.1	222.5	209.65	446785
1556	5.8 2.69 %	29-07-2020 00:00:00 Wednesday	215.5 221.3	223.25	213.7	316290
1557	5.7 2.72 %	28-07-2020 00:00:00 Tuesday	209.55 215.25	217.2	209.55	317181
1558	-3.1 -1.46 %	27-07-2020 00:00:00 Monday	212.05 208.95	214.4	207.05	405427
1559	-6.35 -2.9 %	24-07-2020 00:00:00 Friday	219 212.65	219.85	212	329576
1560	2.45 1.11 %	23-07-2020 00:00:00 Thursday	220 222.45	224.45	218.5	403676
1561	8.2 3.86 %	22-07-2020 00:00:00 Wednesday	212.2 220.4	224.05	207.1	593330
1562	-5.4 -2.48 %	21-07-2020 00:00:00 Tuesday	217.8 212.4	220.5	211.75	402784
1563	6.75 3.24 %	20-07-2020 00:00:00 Monday	208.35 215.1	218.35	207.5	1015191
1564	-2.6 -1.24 %	17-07-2020 00:00:00 Friday	209.7 207.1	210.9	204.15	414446
1565	5.7 2.79 %	16-07-2020 00:00:00 Thursday	204 209.7	210.8	198.1	439295
1566	-0.7 -0.35 %	15-07-2020 00:00:00 Wednesday	202.85 202.15	207.85	200.55	491050
1567	-4.55 -2.24 %	14-07-2020 00:00:00 Tuesday	203.2 198.65	203.2	195.95	426190
1568	-6.85 -3.23 %	13-07-2020 00:00:00 Monday	212 205.15	212.55	204.5	261386
1569	0.7 0.34 %	10-07-2020 00:00:00 Friday	207.65 208.35	214.35	205.55	869060
1570	0 0 %	09-07-2020 00:00:00 Thursday	209 209	211	204.75	487447
1571	-9.65 -4.49 %	08-07-2020 00:00:00 Wednesday	215 205.35	218	203.6	613605
1572	10.9 5.4 %	07-07-2020 00:00:00 Tuesday	202 212.9	215	200.3	968280
1573	-0.45 -0.22 %	06-07-2020 00:00:00 Monday	201.5 201.05	202	196.75	537283
1574	-2.3 -1.16 %	03-07-2020 00:00:00 Friday	199 196.7	204.75	194.4	1297748
1575	-2.75 -1.38 %	02-07-2020 00:00:00 Thursday	199.95 197.2	201.7	192.25	550900
1576	6 3.14 %	01-07-2020 00:00:00 Wednesday	190.9 196.9	199.65	187.05	619095
1577	-8.9 -4.49 %	30-06-2020 00:00:00 Tuesday	198 189.1	199	187.5	568659
1578	-8.45 -4.19 %	29-06-2020 00:00:00 Monday	201.5 193.05	201.5	188.65	675448
1579	-7.55 -3.61 %	26-06-2020 00:00:00 Friday	209.05 201.5	211.85	200	967851
1580	15 7.85 %	25-06-2020 00:00:00 Thursday	191.2 206.2	208.2	190.2	1068201
1581	-12.3 -5.89 %	24-06-2020 00:00:00 Wednesday	208.9 196.6	208.9	194.6	1033367
1582	-0.75 -0.37 %	23-06-2020 00:00:00 Tuesday	205 204.25	211.2	196.65	784552
1583	3.35 1.67 %	22-06-2020 00:00:00 Monday	201 204.35	216.85	199.75	2033948
1584	17.85 9.93 %	19-06-2020 00:00:00 Friday	179.8 197.65	203.6	179.2	1976409
1585	9.45 5.6 %	18-06-2020 00:00:00 Thursday	168.6 178.05	179	168.5	2374641
1586	13.4 8.65 %	17-06-2020 00:00:00 Wednesday	155 168.4	170.6	150.55	2446250
1587	-4.5 -2.81 %	16-06-2020 00:00:00 Tuesday	160 155.5	162.5	151.35	1436065
1588	-4.65 -2.91 %	15-06-2020 00:00:00 Monday	160 155.35	163.05	152.1	1043243
1589	20.1 14.36 %	12-06-2020 00:00:00 Friday	140 160.1	161.35	140	886539
1590	-1.65 -1.08 %	11-06-2020 00:00:00 Thursday	152.55 150.9	165.1	150	1032908
1591	4.2 2.77 %	10-06-2020 00:00:00 Wednesday	151.7 155.9	157.7	150.05	573727
1592	0.95 0.64 %	09-06-2020 00:00:00 Tuesday	149.45 150.4	157.5	146.35	931034
1593	-3.35 -2.23 %	08-06-2020 00:00:00 Monday	150 146.65	153.75	144.6	746540
1594	-0.1 -0.07 %	05-06-2020 00:00:00 Friday	145.45 145.35	147.25	140.35	624719
1595	-13.1 -8.41 %	04-06-2020 00:00:00 Thursday	155.75 142.65	158.45	141.65	1117552
1596	-4.25 -2.66 %	03-06-2020 00:00:00 Wednesday	160 155.75	164	154.4	551908
1597	3.85 2.5 %	02-06-2020 00:00:00 Tuesday	154 157.85	159.7	153.05	1110280
1598	7.65 5.29 %	01-06-2020 00:00:00 Monday	144.5 152.15	153.2	144.5	720624
1599	9.7 7.35 %	29-05-2020 00:00:00 Friday	132 141.7	143.15	131.8	467708
1600	-0.9 -0.66 %	28-05-2020 00:00:00 Thursday	135.9 135	137.5	129.9	582199
1601	12.55 10.24 %	27-05-2020 00:00:00 Wednesday	122.6 135.15	138.7	120.2	678784
1602	-5.65 -4.42 %	26-05-2020 00:00:00 Tuesday	127.8 122.15	127.8	120.55	379033
1603	-6.75 -5.19 %	22-05-2020 00:00:00 Friday	130 123.25	133.05	121.2	632112
1604	-7.9 -5.73 %	21-05-2020 00:00:00 Thursday	137.8 129.9	138.8	128.85	555770
1605	8.65 6.84 %	20-05-2020 00:00:00 Wednesday	126.45 135.1	136.7	125.3	404955
1606	-0.85 -0.66 %	19-05-2020 00:00:00 Tuesday	128.05 127.2	132.2	126.3	447521
1607	-23.45 -15.83 %	18-05-2020 00:00:00 Monday	148.15 124.7	148.3	122.55	1053655
1608	-1.55 -1.03 %	15-05-2020 00:00:00 Friday	150.8 149.25	151.2	146.45	332677
1609	-9.65 -6.11 %	14-05-2020 00:00:00 Thursday	158 148.35	160.6	147.15	510628
1610	-6.25 -3.8 %	13-05-2020 00:00:00 Wednesday	164.6 158.35	165.65	152.8	711049
1611	3.5 2.38 %	12-05-2020 00:00:00 Tuesday	147.1 150.6	151.8	141.6	735014
1612	3.1 2.08 %	11-05-2020 00:00:00 Monday	149 152.1	154.4	142.8	762865
1613	-9.3 -6.06 %	08-05-2020 00:00:00 Friday	153.4 144.1	155.3	143	459891
1614	-1.6 -1.06 %	07-05-2020 00:00:00 Thursday	150.3 148.7	155.8	145.1	496331
1615	5.8 4.01 %	06-05-2020 00:00:00 Wednesday	144.5 150.3	152.45	138.8	887266
1616	-5 -3.4 %	05-05-2020 00:00:00 Tuesday	147 142	151.2	140.25	475141
1617	-12.75 -8.24 %	04-05-2020 00:00:00 Monday	154.65 141.9	154.65	139.25	573298
1618	4.4 2.84 %	30-04-2020 00:00:00 Thursday	155 159.4	169.15	153.25	691659
1619	-0.2 -0.13 %	29-04-2020 00:00:00 Wednesday	150.5 150.3	154	145.55	584479
1620	7.2 5.14 %	28-04-2020 00:00:00 Tuesday	140 147.2	147.65	135.5	372988
1621	-2.45 -1.79 %	27-04-2020 00:00:00 Monday	136.7 134.25	140.6	132.9	316910
1622	-9.2 -6.47 %	24-04-2020 00:00:00 Friday	142.1 132.9	144.95	132.25	895588
1623	1.75 1.17 %	23-04-2020 00:00:00 Thursday	150.15 151.9	159.25	148.2	254115
1624	6.75 4.69 %	22-04-2020 00:00:00 Wednesday	144 150.75	154.3	137.25	347770
1625	-9.1 -5.95 %	21-04-2020 00:00:00 Tuesday	153 143.9	153	137.7	312942
1626	-24.8 -13.83 %	20-04-2020 00:00:00 Monday	179.3 154.5	183	151.25	473403
1627	10.1 6.04 %	17-04-2020 00:00:00 Friday	167.3 177.4	180.95	165.25	416352
1628	6.55 4.29 %	16-04-2020 00:00:00 Thursday	152.8 159.35	163.55	149	280781
1629	-3.55 -2.26 %	15-04-2020 00:00:00 Wednesday	157 153.45	162.55	145.1	243112
1630	-21.5 -12.52 %	13-04-2020 00:00:00 Monday	171.75 150.25	171.75	146.05	204456
1631	11.9 7.44 %	09-04-2020 00:00:00 Thursday	159.9 171.8	176.2	152	255986
1632	20.85 16.04 %	08-04-2020 00:00:00 Wednesday	130 150.85	155	126.45	255366
1633	-3.7 -2.75 %	07-04-2020 00:00:00 Tuesday	134.35 130.65	135	117.4	293933
1634	-18.35 -12.83 %	03-04-2020 00:00:00 Friday	143 124.65	147.15	122.6	121436
1635	-8.7 -5.72 %	01-04-2020 00:00:00 Wednesday	152 143.3	152	137.85	121648
1636	-7.05 -4.41 %	31-03-2020 00:00:00 Tuesday	160 152.95	163	151	99177
1637	-4.7 -2.85 %	30-03-2020 00:00:00 Monday	165 160.3	165	148.6	132503
1638	-13.1 -7.21 %	27-03-2020 00:00:00 Friday	181.75 168.65	184.4	166.95	91125
1639	6.65 4.13 %	26-03-2020 00:00:00 Thursday	161 167.65	181.25	150.75	132294
1640	7.9 5.27 %	25-03-2020 00:00:00 Wednesday	149.8 157.7	157.9	142.2	84416
1641	-3.25 -2.21 %	24-03-2020 00:00:00 Tuesday	146.8 143.55	161	123.65	140910
1642	-53.5 -28.16 %	23-03-2020 00:00:00 Monday	190 136.5	190	126.55	77556
1643	14.9 8.33 %	20-03-2020 00:00:00 Friday	178.85 193.75	200.65	175.4	77106
1644	-1.95 -1.04 %	19-03-2020 00:00:00 Thursday	187 185.05	198	174	99925
1645	-22.35 -10.02 %	18-03-2020 00:00:00 Wednesday	223 200.65	224.6	188.75	85248
1646	-14.7 -6.29 %	17-03-2020 00:00:00 Tuesday	233.55 218.85	241.8	214.5	65934
1647	-16.35 -6.67 %	16-03-2020 00:00:00 Monday	245 228.65	245	225.15	50504
1648	5.8 2.45 %	13-03-2020 00:00:00 Friday	237 242.8	263.7	210.05	3188089
1649	-9.25 -3.66 %	12-03-2020 00:00:00 Thursday	253 243.75	253	233.15	82775
1650	-11.9 -4.34 %	11-03-2020 00:00:00 Wednesday	274.35 262.45	279.45	256.55	1043241
1651	-0.65 -0.24 %	09-03-2020 00:00:00 Monday	275 274.35	278.55	262.25	41014
1652	1.1 0.39 %	06-03-2020 00:00:00 Friday	280 281.1	282.9	271.25	39689
1653	-6.8 -2.29 %	05-03-2020 00:00:00 Thursday	296.4 289.6	297.2	283.1	66859
1654	-11.9 -3.87 %	04-03-2020 00:00:00 Wednesday	307.25 295.35	307.25	289.85	37902
1655	0.4 0.13 %	03-03-2020 00:00:00 Tuesday	305.45 305.85	309.6	298.8	12387
1656	-4.9 -1.6 %	02-03-2020 00:00:00 Monday	307 302.1	317	299.7	82960
1657	-0.6 -0.2 %	28-02-2020 00:00:00 Friday	307 306.4	315.5	300.65	39550
1658	-5.05 -1.58 %	27-02-2020 00:00:00 Thursday	320 314.95	320	311.45	16456
1659	-5.15 -1.59 %	26-02-2020 00:00:00 Wednesday	323.3 318.15	324.8	313	16065
1660	2.45 0.76 %	25-02-2020 00:00:00 Tuesday	323 325.45	327.5	321.5	9754
1661	-8.65 -2.61 %	24-02-2020 00:00:00 Monday	332 323.35	332	322.1	22695
1662	1.5 0.45 %	20-02-2020 00:00:00 Thursday	330.45 331.95	334.5	327.25	23652
1663	-1.1 -0.33 %	19-02-2020 00:00:00 Wednesday	330.45 329.35	331.25	326.85	17136
1664	-4.3 -1.29 %	18-02-2020 00:00:00 Tuesday	332.25 327.95	332.25	322.25	9602
1665	-1.95 -0.59 %	17-02-2020 00:00:00 Monday	333.3 331.35	333.8	326.75	18720
1666	-5.15 -1.52 %	14-02-2020 00:00:00 Friday	337.9 332.75	338.85	330.8	14815
1667	-8.1 -2.35 %	13-02-2020 00:00:00 Thursday	345 336.9	345	333.5	17847
1668	3.55 1.06 %	12-02-2020 00:00:00 Wednesday	335.55 339.1	339.9	334.7	17947
1669	-5.7 -1.68 %	11-02-2020 00:00:00 Tuesday	339.3 333.6	341.25	332.7	15610
1670	-2.65 -0.78 %	10-02-2020 00:00:00 Monday	338 335.35	338.35	331	43358
1671	0.15 0.04 %	07-02-2020 00:00:00 Friday	340 340.15	342.35	332.95	25159
1672	-5.2 -1.51 %	06-02-2020 00:00:00 Thursday	345 339.8	348.85	329.75	110085
1673	9.3 2.79 %	05-02-2020 00:00:00 Wednesday	333.5 342.8	347.5	333.5	199149
1674	6 1.84 %	04-02-2020 00:00:00 Tuesday	326.1 332.1	334.5	325.9	40917
1675	7.65 2.41 %	03-02-2020 00:00:00 Monday	317.45 325.1	330.55	317.05	55591
1676	-6 -1.85 %	01-02-2020 00:00:00 Saturday	324.8 318.8	328.65	315.25	93192
1677	-1.15 -0.35 %	31-01-2020 00:00:00 Friday	327.85 326.7	334.35	324.35	32348
1678	-1.45 -0.44 %	30-01-2020 00:00:00 Thursday	327.75 326.3	330.3	325.5	14270
1679	2.25 0.69 %	29-01-2020 00:00:00 Wednesday	325.5 327.75	333.5	325	694771
1680	-7.4 -2.22 %	28-01-2020 00:00:00 Tuesday	333.15 325.75	335.9	324.2	44345
1681	5.25 1.62 %	27-01-2020 00:00:00 Monday	323.85 329.1	337.5	323.85	118539
1682	-7.1 -2.14 %	24-01-2020 00:00:00 Friday	331.05 323.95	331.05	320.65	59123
1683	4.75 1.49 %	23-01-2020 00:00:00 Thursday	318.5 323.25	325	313.9	64196
1684	0.7 0.22 %	22-01-2020 00:00:00 Wednesday	317 317.7	324.35	312.3	35651
1685	-3.6 -1.13 %	21-01-2020 00:00:00 Tuesday	318.55 314.95	318.55	309.1	345046
1686	-7.3 -2.24 %	20-01-2020 00:00:00 Monday	326.45 319.15	326.45	318.2	13930
1687	-0.7 -0.21 %	17-01-2020 00:00:00 Friday	326 325.3	329.5	323.45	14433
1688	-5.75 -1.73 %	16-01-2020 00:00:00 Thursday	332.25 326.5	339.9	326.1	358334
1689	12.5 3.91 %	15-01-2020 00:00:00 Wednesday	319.8 332.3	334.15	317.15	57655
1690	0.5 0.16 %	14-01-2020 00:00:00 Tuesday	320 320.5	325.35	316.75	336093
1691	3.65 1.15 %	13-01-2020 00:00:00 Monday	316.2 319.85	320.55	313	265693
1692	6.95 2.26 %	10-01-2020 00:00:00 Friday	307 313.95	316	306.55	65043
1693	9.35 3.15 %	09-01-2020 00:00:00 Thursday	297 306.35	309.55	297	45555
1694	1.25 0.43 %	08-01-2020 00:00:00 Wednesday	293.4 294.65	296.45	290.25	23182
1695	-1.95 -0.66 %	07-01-2020 00:00:00 Tuesday	296.5 294.55	297.25	291.45	21356
1696	-6.7 -2.25 %	06-01-2020 00:00:00 Monday	298.25 291.55	298.25	287.25	49920
1697	-7.95 -2.56 %	03-01-2020 00:00:00 Friday	310.95 303	310.95	299.75	32022
1698	6.3 2.08 %	02-01-2020 00:00:00 Thursday	302.9 309.2	310.05	301.75	26881
1699	-3.2 -1.05 %	01-01-2020 00:00:00 Wednesday	306.1 302.9	308.1	302.5	9417
1700	-0.75 -0.24 %	31-12-2019 00:00:00 Tuesday	306.4 305.65	308.5	304.35	8680
1701	0.85 0.28 %	30-12-2019 00:00:00 Monday	304.6 305.45	309.05	304.4	29443
1702	1.95 0.64 %	27-12-2019 00:00:00 Friday	302.5 304.45	305.85	301.15	13601
1703	-1.85 -0.61 %	26-12-2019 00:00:00 Thursday	302.95 301.1	303.3	300	10703
1704	-4.3 -1.4 %	24-12-2019 00:00:00 Tuesday	306.2 301.9	306.2	301	19234
1705	-3.15 -1.03 %	23-12-2019 00:00:00 Monday	306.95 303.8	310.65	302.95	26100
1706	1.8 0.59 %	20-12-2019 00:00:00 Friday	305.2 307	308.2	303.35	23032
1707	1.45 0.48 %	19-12-2019 00:00:00 Thursday	303.5 304.95	308.95	302.3	31209
1708	-0.2 -0.06 %	18-12-2019 00:00:00 Wednesday	309 308.8	313.8	308	10416
1709	4.65 1.52 %	17-12-2019 00:00:00 Tuesday	306 310.65	312.1	306	15286
1710	-7.9 -2.49 %	16-12-2019 00:00:00 Monday	317.05 309.15	317.65	308.55	24799
1711	-1.5 -0.47 %	13-12-2019 00:00:00 Friday	317.85 316.35	318.6	311.65	50105
1712	9.1 3 %	12-12-2019 00:00:00 Thursday	303.8 312.9	315	301.6	93647
1713	-1.7 -0.56 %	11-12-2019 00:00:00 Wednesday	304.6 302.9	306	300.75	13483
1714	-2.9 -0.95 %	10-12-2019 00:00:00 Tuesday	306.7 303.8	307.15	302.4	10979
1715	5.15 1.71 %	09-12-2019 00:00:00 Monday	301 306.15	311.55	296.95	33452
1716	-3.05 -1.01 %	06-12-2019 00:00:00 Friday	302.7 299.65	303.3	296.3	11080
1717	5.5 1.86 %	05-12-2019 00:00:00 Thursday	295.6 301.1	304.75	295.6	18081
1718	0.15 0.05 %	04-12-2019 00:00:00 Wednesday	301.5 301.65	304.65	297.65	19932
1719	-6.3 -2.04 %	03-12-2019 00:00:00 Tuesday	308.55 302.25	308.55	299.25	31180
1720	-4.3 -1.38 %	02-12-2019 00:00:00 Monday	311.95 307.65	311.95	303.25	28214
1721	-4.8 -1.51 %	29-11-2019 00:00:00 Friday	316.95 312.15	318.5	310.95	19183
1722	1.5 0.48 %	28-11-2019 00:00:00 Thursday	315.35 316.85	318.8	312.75	24302
1723	4.3 1.38 %	27-11-2019 00:00:00 Wednesday	311.05 315.35	319.9	307.55	56815
1724	-8.55 -2.68 %	26-11-2019 00:00:00 Tuesday	319.25 310.7	321.2	308.9	18496
1725	2.95 0.94 %	25-11-2019 00:00:00 Monday	314.7 317.65	319	311.9	33037
1726	-3.7 -1.16 %	22-11-2019 00:00:00 Friday	317.95 314.25	317.95	310.25	22837
1727	-0.85 -0.27 %	21-11-2019 00:00:00 Thursday	318.25 317.4	321	316.1	16207
1728	-7.25 -2.21 %	20-11-2019 00:00:00 Wednesday	327.4 320.15	327.4	316.9	37555
1729	-4.05 -1.23 %	19-11-2019 00:00:00 Tuesday	329.2 325.15	333.9	322.6	2539461
1730	-2 -0.6 %	18-11-2019 00:00:00 Monday	331.7 329.7	333	325.8	79072
1731	18.95 6.11 %	15-11-2019 00:00:00 Friday	310.05 329	330.65	309.4	149121
1732	11 3.69 %	14-11-2019 00:00:00 Thursday	298.15 309.15	310.7	293.85	2234164
1733	2.3 0.78 %	13-11-2019 00:00:00 Wednesday	295 297.3	301.8	295	13347
1734	-0.55 -0.19 %	11-11-2019 00:00:00 Monday	297 296.45	297.9	293.05	5010
1735	-2.25 -0.75 %	08-11-2019 00:00:00 Friday	298.75 296.5	301	294.7	24528
1736	-7.05 -2.31 %	07-11-2019 00:00:00 Thursday	305.2 298.15	309.25	297.3	20964
1737	-18.25 -5.74 %	06-11-2019 00:00:00 Wednesday	318 299.75	318.3	293	130599
1738	-0.7 -0.22 %	05-11-2019 00:00:00 Tuesday	317 316.3	319.6	313.45	30837
1739	0.05 0.02 %	04-11-2019 00:00:00 Monday	316 316.05	325	313.2	54770
1740	5.95 1.94 %	01-11-2019 00:00:00 Friday	307 312.95	315.6	303.8	32533
1741	-5 -1.61 %	31-10-2019 00:00:00 Thursday	310 305	311.2	303.9	28667
1742	8.05 2.69 %	30-10-2019 00:00:00 Wednesday	299 307.05	307.85	296.7	43284
1743	9.5 3.3 %	29-10-2019 00:00:00 Tuesday	287.5 297	298.35	284.7	25393
1744	1.9 0.66 %	27-10-2019 00:00:00 Sunday	285.8 287.7	289.9	285.8	1532
1745	-1.7 -0.59 %	25-10-2019 00:00:00 Friday	287.5 285.8	288.05	283.15	27129
1746	2.8 0.97 %	24-10-2019 00:00:00 Thursday	290 292.8	297.5	286.35	27761
1747	-7.4 -2.5 %	23-10-2019 00:00:00 Wednesday	296 288.6	298.25	285.1	31084