HCLTECH

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

Daily Hourly

EMA Crossovers

	Date Time	Open Close	High Low	Return (%)
	12-03-2025 00:00:00	1555.05 1538.2	1560 1507.35	-234.2 (-15.23%)	Pass Back Test

BackTest Results

	Timestamp	Open / Close	High / Low
-10.45 -0.68 %	13-03-2025 00:00:00	1545 1534.55	1547.45 1529.7
11.1 0.72 %	17-03-2025 00:00:00	1534.5 1545.6	1547.9 1519.25
12.9 0.83 %	18-03-2025 00:00:00	1545.6 1558.5	1561.55 1531.4
-13.5 -0.87 %	19-03-2025 00:00:00	1557 1543.5	1559.3 1525
10.8 0.7 %	20-03-2025 00:00:00	1550 1560.8	1581.75 1548.3
22.65 1.47 %	21-03-2025 00:00:00	1545 1567.65	1592.1 1521.2
20.1 1.27 %	24-03-2025 00:00:00	1584 1604.1	1610.65 1560.2
-4.8 -0.29 %	25-03-2025 00:00:00	1631.05 1626.25	1659 1619.15
-6.55 -0.4 %	26-03-2025 00:00:00	1639.85 1633.3	1643.55 1623
5.55 0.34 %	27-03-2025 00:00:00	1621.25 1626.8	1638.2 1612.25
-35.05 -2.16 %	28-03-2025 00:00:00	1626 1590.95	1626 1582.95
-36.65 -2.34 %	01-04-2025 00:00:00	1566.1 1529.45	1585.1 1527
1.85 0.12 %	02-04-2025 00:00:00	1525.6 1527.45	1538 1507.6
-39.2 -2.6 %	03-04-2025 00:00:00	1510 1470.8	1510 1467
-19.6 -1.36 %	04-04-2025 00:00:00	1441.4 1421.8	1457.75 1418.5
59.25 4.5 %	07-04-2025 00:00:00	1316.05 1375.3	1384.55 1304
27.05 1.97 %	08-04-2025 00:00:00	1376.15 1403.2	1424 1372
-12.15 -0.87 %	09-04-2025 00:00:00	1392.6 1380.45	1392.6 1358.9
17.9 1.3 %	11-04-2025 00:00:00	1372.4 1390.3	1425 1365
8.1 0.57 %	15-04-2025 00:00:00	1418.55 1426.65	1429.1 1405.55
10.25 0.72 %	16-04-2025 00:00:00	1421.95 1432.2	1434.65 1405.55
13.1 0.92 %	17-04-2025 00:00:00	1424.95 1438.05	1442 1384
42.1 2.93 %	21-04-2025 00:00:00	1438 1480.1	1498.9 1434
-17.3 -1.16 %	22-04-2025 00:00:00	1497.4 1480.1	1499.4 1464.9
44.2 2.85 %	23-04-2025 00:00:00	1550.1 1594.3	1599.6 1547.4

Daily Stock Movement

	Change (%)	Time	Open / Close	High	Low	Volume
	-126	Min	415 404.95	428.1	375.5	2816
	102.15	Max	1996 1995.6	2011	1965.55	4797285
	-0.47	Avergae	1128.32 1127.85	1141.13	1115.08	195838.84
1	44.2 2.85 %	23-04-2025 00:00:00 Wednesday	1550.1 1594.3	1599.6	1547.4	592468
2	-17.3 -1.16 %	22-04-2025 00:00:00 Tuesday	1497.4 1480.1	1499.4	1464.9	205724
3	42.1 2.93 %	21-04-2025 00:00:00 Monday	1438 1480.1	1498.9	1434	173288
4	13.1 0.92 %	17-04-2025 00:00:00 Thursday	1424.95 1438.05	1442	1384	112914
5	10.25 0.72 %	16-04-2025 00:00:00 Wednesday	1421.95 1432.2	1434.65	1405.55	83640
6	8.1 0.57 %	15-04-2025 00:00:00 Tuesday	1418.55 1426.65	1429.1	1405.55	63046
7	17.9 1.3 %	11-04-2025 00:00:00 Friday	1372.4 1390.3	1425	1365	266049
8	-12.15 -0.87 %	09-04-2025 00:00:00 Wednesday	1392.6 1380.45	1392.6	1358.9	169594
9	27.05 1.97 %	08-04-2025 00:00:00 Tuesday	1376.15 1403.2	1424	1372	251580
10	59.25 4.5 %	07-04-2025 00:00:00 Monday	1316.05 1375.3	1384.55	1304	119755
11	-19.6 -1.36 %	04-04-2025 00:00:00 Friday	1441.4 1421.8	1457.75	1418.5	120784
12	-39.2 -2.6 %	03-04-2025 00:00:00 Thursday	1510 1470.8	1510	1467	71308
13	1.85 0.12 %	02-04-2025 00:00:00 Wednesday	1525.6 1527.45	1538	1507.6	72696
14	-36.65 -2.34 %	01-04-2025 00:00:00 Tuesday	1566.1 1529.45	1585.1	1527	81274
15	-35.05 -2.16 %	28-03-2025 00:00:00 Friday	1626 1590.95	1626	1582.95	77978
16	5.55 0.34 %	27-03-2025 00:00:00 Thursday	1621.25 1626.8	1638.2	1612.25	180655
17	-6.55 -0.4 %	26-03-2025 00:00:00 Wednesday	1639.85 1633.3	1643.55	1623	150123
18	-4.8 -0.29 %	25-03-2025 00:00:00 Tuesday	1631.05 1626.25	1659	1619.15	254327
19	20.1 1.27 %	24-03-2025 00:00:00 Monday	1584 1604.1	1610.65	1560.2	157032
20	22.65 1.47 %	21-03-2025 00:00:00 Friday	1545 1567.65	1592.1	1521.2	195678
21	10.8 0.7 %	20-03-2025 00:00:00 Thursday	1550 1560.8	1581.75	1548.3	72921
22	-13.5 -0.87 %	19-03-2025 00:00:00 Wednesday	1557 1543.5	1559.3	1525	199848
23	12.9 0.83 %	18-03-2025 00:00:00 Tuesday	1545.6 1558.5	1561.55	1531.4	121676
24	11.1 0.72 %	17-03-2025 00:00:00 Monday	1534.5 1545.6	1547.9	1519.25	10074
25	-10.45 -0.68 %	13-03-2025 00:00:00 Thursday	1545 1534.55	1547.45	1529.7	60216
26	-16.85 -1.08 %	12-03-2025 00:00:00 Wednesday	1555.05 1538.2	1560	1507.35	219315
27	30.2 1.96 %	11-03-2025 00:00:00 Tuesday	1537.95 1568.15	1573.4	1521.25	57485
28	-19.5 -1.24 %	10-03-2025 00:00:00 Monday	1568.8 1549.3	1572	1546.85	38237
29	-33.15 -2.08 %	07-03-2025 00:00:00 Friday	1591.45 1558.3	1591.45	1555.85	58501
30	5.15 0.33 %	06-03-2025 00:00:00 Thursday	1580 1585.15	1594	1576.2	101001
31	42.5 2.78 %	05-03-2025 00:00:00 Wednesday	1530 1572.5	1581	1530	70252
32	-19.15 -1.23 %	04-03-2025 00:00:00 Tuesday	1555.05 1535.9	1557.8	1523.65	61970
33	-2.1 -0.13 %	03-03-2025 00:00:00 Monday	1575 1572.9	1602.3	1569.4	54444
34	-35.9 -2.23 %	28-02-2025 00:00:00 Friday	1610.85 1574.95	1612.75	1563.5	159295
35	11.25 0.69 %	27-02-2025 00:00:00 Thursday	1620 1631.25	1655.95	1615	132045
36	-7.2 -0.44 %	25-02-2025 00:00:00 Tuesday	1644 1636.8	1652.25	1632.05	119166
37	-56 -3.29 %	24-02-2025 00:00:00 Monday	1700.4 1644.4	1700.4	1637.45	89681
38	12.6 0.75 %	21-02-2025 00:00:00 Friday	1688.25 1700.85	1704	1685.45	23550
39	-17.8 -1.04 %	20-02-2025 00:00:00 Thursday	1706 1688.2	1714	1684	10252
40	-18.3 -1.06 %	19-02-2025 00:00:00 Wednesday	1729.25 1710.95	1731.45	1703.5	14354
41	15.9 0.93 %	18-02-2025 00:00:00 Tuesday	1708.85 1724.75	1728.7	1703.05	125076
42	-6.05 -0.35 %	17-02-2025 00:00:00 Monday	1715.75 1709.7	1718.7	1694.75	14443
43	-9.15 -0.53 %	14-02-2025 00:00:00 Friday	1719.95 1710.8	1723.3	1700.85	22198
44	-5.6 -0.33 %	13-02-2025 00:00:00 Thursday	1708.05 1702.45	1729.2	1700.4	13875
45	-6.3 -0.37 %	12-02-2025 00:00:00 Wednesday	1723.5 1717.2	1739.8	1700	16590
46	-26.55 -1.52 %	11-02-2025 00:00:00 Tuesday	1748.95 1722.4	1749	1714.05	50720
47	6.95 0.4 %	10-02-2025 00:00:00 Monday	1726 1732.95	1740	1711.65	39267
48	5.85 0.34 %	07-02-2025 00:00:00 Friday	1720.2 1726.05	1730.6	1701	18731
49	-13.8 -0.79 %	06-02-2025 00:00:00 Thursday	1737.55 1723.75	1737.55	1713	16735
50	-12.2 -0.71 %	05-02-2025 00:00:00 Wednesday	1725 1712.8	1746.4	1709.7	31021
51	34.65 2.04 %	04-02-2025 00:00:00 Tuesday	1698.95 1733.6	1736	1692.7	100819
52	14.05 0.84 %	03-02-2025 00:00:00 Monday	1678 1692.05	1700.8	1662	17173
53	-52.1 -2.99 %	01-02-2025 00:00:00 Saturday	1744.85 1692.75	1744.85	1688.05	21340
54	11.4 0.67 %	31-01-2025 00:00:00 Friday	1713.8 1725.2	1737.75	1710	35217
55	-7.1 -0.41 %	30-01-2025 00:00:00 Thursday	1720.9 1713.8	1732	1698	28646
56	19.55 1.15 %	29-01-2025 00:00:00 Wednesday	1699.8 1719.35	1724.4	1696.95	30490
57	-19.25 -1.12 %	28-01-2025 00:00:00 Tuesday	1713.05 1693.8	1729.9	1690.75	65510
58	-69.95 -3.93 %	27-01-2025 00:00:00 Monday	1781.05 1711.1	1781.05	1707.2	71367
59	-10.55 -0.58 %	24-01-2025 00:00:00 Friday	1804.1 1793.55	1828.5	1791.05	28915
60	-20.15 -1.1 %	23-01-2025 00:00:00 Thursday	1826 1805.85	1828.05	1802.85	25452
61	22.6 1.25 %	22-01-2025 00:00:00 Wednesday	1804.8 1827.4	1830.75	1804.1	19971
62	6 0.33 %	21-01-2025 00:00:00 Tuesday	1795.7 1801.7	1821.15	1793.5	188309
63	6.2 0.35 %	20-01-2025 00:00:00 Monday	1789.55 1795.75	1798.45	1764	50490
64	14.9 0.84 %	17-01-2025 00:00:00 Friday	1774.65 1789.55	1792.7	1750.6	27261
65	-53.25 -2.89 %	16-01-2025 00:00:00 Thursday	1844.95 1791.7	1844.95	1785.1	95395
66	-12.95 -0.7 %	15-01-2025 00:00:00 Wednesday	1838.85 1825.9	1842	1813.05	71584
67	-126 -6.5 %	14-01-2025 00:00:00 Tuesday	1939.95 1813.95	1939.95	1798.4	356753
68	-10.75 -0.54 %	13-01-2025 00:00:00 Monday	1996 1985.25	2011	1965.55	123686
69	60.9 3.15 %	10-01-2025 00:00:00 Friday	1934.7 1995.6	2001.4	1934.7	133968
70	5.15 0.27 %	09-01-2025 00:00:00 Thursday	1929.95 1935.1	1944	1920.55	46511
71	19.45 1.02 %	08-01-2025 00:00:00 Wednesday	1913.9 1933.35	1938.85	1894.9	66800
72	-45.15 -2.3 %	07-01-2025 00:00:00 Tuesday	1960 1914.85	1979.95	1909.25	40602
73	5.05 0.26 %	06-01-2025 00:00:00 Monday	1947.3 1952.35	1973.5	1929.25	62618
74	-24.95 -1.27 %	03-01-2025 00:00:00 Friday	1972.2 1947.25	1991.95	1942.2	164121
75	85.35 4.53 %	02-01-2025 00:00:00 Thursday	1886.05 1971.4	1976.35	1886.05	126990
76	-5.2 -0.27 %	01-01-2025 00:00:00 Wednesday	1918.35 1913.15	1937	1908.1	58005
77	8.3 0.43 %	31-12-2024 00:00:00 Tuesday	1910.05 1918.35	1927.4	1879.9	30524
78	43.7 2.32 %	30-12-2024 00:00:00 Monday	1885.3 1929	1967.15	1866.65	51663
79	-10.35 -0.54 %	27-12-2024 00:00:00 Friday	1902 1891.65	1902.75	1882.8	51723
80	-18.5 -0.96 %	26-12-2024 00:00:00 Thursday	1919.95 1901.45	1919.95	1888.5	22705
81	-9.05 -0.47 %	24-12-2024 00:00:00 Tuesday	1905.35 1896.3	1923	1889.75	23540
82	-18.65 -0.97 %	23-12-2024 00:00:00 Monday	1920 1901.35	1935.15	1899.75	79186
83	-48.45 -2.47 %	20-12-2024 00:00:00 Friday	1959.65 1911.2	1959.65	1897	48787
84	13.35 0.7 %	19-12-2024 00:00:00 Thursday	1920 1933.35	1945.1	1918	19315
85	16 0.82 %	18-12-2024 00:00:00 Wednesday	1943.2 1959.2	1971	1943.2	146746
86	2.55 0.13 %	17-12-2024 00:00:00 Tuesday	1948.8 1951.35	1963.2	1937.65	16433
87	-16.95 -0.86 %	16-12-2024 00:00:00 Monday	1970.7 1953.75	1979.45	1950.9	46395
88	31.3 1.62 %	13-12-2024 00:00:00 Friday	1937 1968.3	1975	1914	97608
89	5.65 0.29 %	12-12-2024 00:00:00 Thursday	1930 1935.65	1948.65	1924.45	60988
90	0.15 0.01 %	11-12-2024 00:00:00 Wednesday	1930 1930.15	1934.6	1916.55	48615
91	25.55 1.34 %	10-12-2024 00:00:00 Tuesday	1909.55 1935.1	1942.3	1909.55	140636
92	-5.95 -0.31 %	09-12-2024 00:00:00 Monday	1915.4 1909.45	1926.05	1901.35	31360
93	1.05 0.05 %	06-12-2024 00:00:00 Friday	1921.95 1923	1939.1	1914.9	149145
94	34.7 1.84 %	05-12-2024 00:00:00 Thursday	1887 1921.7	1937.45	1884.6	99665
95	11 0.58 %	04-12-2024 00:00:00 Wednesday	1884.75 1895.75	1911.45	1877.85	121877
96	13.15 0.7 %	03-12-2024 00:00:00 Tuesday	1875.9 1889.05	1896	1873.3	80659
97	20.7 1.12 %	02-12-2024 00:00:00 Monday	1850 1870.7	1877	1835.75	50938
98	6.85 0.37 %	29-11-2024 00:00:00 Friday	1842.05 1848.9	1871.9	1833.95	121538
99	-47.9 -2.53 %	28-11-2024 00:00:00 Thursday	1889.95 1842.05	1898.1	1835.8	76914
100	-16.8 -0.88 %	27-11-2024 00:00:00 Wednesday	1906.9 1890.1	1916.3	1886.9	26803
101	6.75 0.36 %	26-11-2024 00:00:00 Tuesday	1891.95 1898.7	1914.8	1889.1	79952
102	-28 -1.46 %	25-11-2024 00:00:00 Monday	1920 1892	1921	1878.7	162308
103	47.85 2.58 %	22-11-2024 00:00:00 Friday	1851.2 1899.05	1902	1835.9	82273
104	6.1 0.33 %	21-11-2024 00:00:00 Thursday	1830 1836.1	1842.15	1820.95	20085
105	-4.85 -0.27 %	19-11-2024 00:00:00 Tuesday	1825.05 1820.2	1864.5	1817	56710
106	-22.1 -1.19 %	18-11-2024 00:00:00 Monday	1855.15 1833.05	1862.85	1814.85	56462
107	-1.55 -0.08 %	14-11-2024 00:00:00 Thursday	1860.9 1859.35	1897	1846.35	40804
108	0.75 0.04 %	13-11-2024 00:00:00 Wednesday	1863.7 1864.45	1880	1859.1	23260
109	-19.95 -1.06 %	12-11-2024 00:00:00 Tuesday	1889.95 1870	1891.55	1862.9	49750
110	27 1.47 %	11-11-2024 00:00:00 Monday	1840 1867	1873.7	1834.9	55082
111	2.55 0.14 %	08-11-2024 00:00:00 Friday	1835 1837.55	1853.25	1827.65	72895
112	-28.9 -1.55 %	07-11-2024 00:00:00 Thursday	1859.95 1831.05	1862.55	1814.85	65879
113	41.95 2.33 %	06-11-2024 00:00:00 Wednesday	1797 1838.95	1852.65	1786.75	182839
114	9.8 0.56 %	05-11-2024 00:00:00 Tuesday	1763.4 1773.2	1783.35	1761.65	80259
115	1.85 0.11 %	04-11-2024 00:00:00 Monday	1761.5 1763.35	1781.6	1745.05	118882
116	-33.75 -1.88 %	01-11-2024 00:00:00 Friday	1791.95 1758.2	1791.95	1752.05	20750
117	-82 -4.43 %	31-10-2024 00:00:00 Thursday	1849.95 1767.95	1849.95	1757.05	163578
118	-15.8 -0.85 %	30-10-2024 00:00:00 Wednesday	1855.3 1839.5	1867.95	1836	34851
119	0.75 0.04 %	29-10-2024 00:00:00 Tuesday	1871.75 1872.5	1875.95	1851.75	95283
120	30.5 1.66 %	28-10-2024 00:00:00 Monday	1841.05 1871.55	1876.7	1841.05	44848
121	-6.85 -0.37 %	25-10-2024 00:00:00 Friday	1858 1851.15	1871.55	1840	94881
122	-1.25 -0.07 %	24-10-2024 00:00:00 Thursday	1846 1844.75	1862.8	1837.65	41863
123	46.05 2.56 %	23-10-2024 00:00:00 Wednesday	1799.95 1846	1864.95	1795.6	138297
124	-2.6 -0.14 %	22-10-2024 00:00:00 Tuesday	1825.05 1822.45	1852	1819.2	24008
125	-20.55 -1.1 %	21-10-2024 00:00:00 Monday	1863.05 1842.5	1886.6	1840	35643
126	-9.8 -0.52 %	18-10-2024 00:00:00 Friday	1867 1857.2	1875.95	1842.9	41400
127	-12.15 -0.65 %	17-10-2024 00:00:00 Thursday	1879.45 1867.3	1879.45	1852	41166
128	-4.45 -0.24 %	16-10-2024 00:00:00 Wednesday	1869 1864.55	1884	1854.35	30558
129	30.1 1.64 %	15-10-2024 00:00:00 Tuesday	1839.95 1870.05	1882	1833.65	207842
130	6.05 0.33 %	14-10-2024 00:00:00 Monday	1849.95 1856	1864	1831.85	45681
131	39.3 2.18 %	11-10-2024 00:00:00 Friday	1800.25 1839.55	1852	1800.25	131429
132	-11.95 -0.66 %	10-10-2024 00:00:00 Thursday	1821.95 1810	1839.55	1797	75223
133	19.7 1.1 %	09-10-2024 00:00:00 Wednesday	1790.4 1810.1	1824.65	1790.4	99437
134	19.2 1.08 %	08-10-2024 00:00:00 Tuesday	1770.05 1789.25	1793.8	1743.3	18677
135	-1.3 -0.07 %	07-10-2024 00:00:00 Monday	1778.05 1776.75	1804.2	1768.1	62328
136	-1.8 -0.1 %	04-10-2024 00:00:00 Friday	1777.95 1776.15	1807.35	1767.75	151101
137	-3.75 -0.21 %	03-10-2024 00:00:00 Thursday	1780.15 1776.4	1809.1	1770.15	57119
138	20.95 1.17 %	01-10-2024 00:00:00 Tuesday	1794 1814.95	1822	1791.25	101457
139	-12.55 -0.69 %	30-09-2024 00:00:00 Monday	1807.05 1794.5	1820	1789.1	179749
140	13.65 0.76 %	27-09-2024 00:00:00 Friday	1795.05 1808.7	1827.85	1795.05	163306
141	30.35 1.73 %	26-09-2024 00:00:00 Thursday	1754.95 1785.3	1808.8	1754.95	101261
142	3.2 0.18 %	25-09-2024 00:00:00 Wednesday	1779 1782.2	1784	1755.15	121138
143	19.1 1.09 %	24-09-2024 00:00:00 Tuesday	1756.85 1775.95	1783.1	1739.5	31250
144	-12.8 -0.73 %	23-09-2024 00:00:00 Monday	1765 1752.2	1765	1732.8	30022
145	1.35 0.08 %	20-09-2024 00:00:00 Friday	1757.7 1759.05	1765.7	1720.7	320658
146	-47.5 -2.66 %	19-09-2024 00:00:00 Thursday	1784.75 1737.25	1784.75	1721.7	48604
147	-56.3 -3.11 %	18-09-2024 00:00:00 Wednesday	1811.95 1755.65	1811.95	1740.45	70064
148	-6.8 -0.37 %	17-09-2024 00:00:00 Tuesday	1819.5 1812.7	1828.6	1807.35	57978
149	-5.05 -0.28 %	16-09-2024 00:00:00 Monday	1816.05 1811	1823.55	1807.75	40211
150	-1.4 -0.08 %	13-09-2024 00:00:00 Friday	1814.55 1813.15	1820	1795.7	37974
151	9.65 0.54 %	12-09-2024 00:00:00 Thursday	1795.9 1805.55	1814.15	1778	89743
152	-1.5 -0.08 %	11-09-2024 00:00:00 Wednesday	1779.95 1778.45	1796.7	1774	51283
153	33.3 1.91 %	10-09-2024 00:00:00 Tuesday	1745.9 1779.2	1788.05	1745.9	29635
154	-8.5 -0.48 %	09-09-2024 00:00:00 Monday	1754.3 1745.8	1766.35	1740.6	24834
155	-33.85 -1.89 %	06-09-2024 00:00:00 Friday	1788 1754.15	1795.4	1740.2	93048
156	3.85 0.22 %	05-09-2024 00:00:00 Thursday	1786.5 1790.35	1796.95	1767.65	32573
157	20.05 1.14 %	04-09-2024 00:00:00 Wednesday	1765 1785.05	1795.15	1763.65	34615
158	-19.7 -1.09 %	03-09-2024 00:00:00 Tuesday	1809.55 1789.85	1815.95	1786.25	70892
159	48.05 2.73 %	02-09-2024 00:00:00 Monday	1759 1807.05	1812	1759	101011
160	0.15 0.01 %	30-08-2024 00:00:00 Friday	1752 1752.15	1766	1741.95	126453
161	35.75 2.08 %	29-08-2024 00:00:00 Thursday	1716.25 1752	1756.75	1697	72899
162	7.9 0.46 %	28-08-2024 00:00:00 Wednesday	1710.8 1718.7	1737.3	1693.95	40829
163	-23.2 -1.34 %	27-08-2024 00:00:00 Tuesday	1733.95 1710.75	1757	1704.35	165171
164	50.85 3.04 %	26-08-2024 00:00:00 Monday	1670.05 1720.9	1735	1666.85	147169
165	-12.4 -0.74 %	23-08-2024 00:00:00 Friday	1675.6 1663.2	1686.25	1657.15	111009
166	-1.7 -0.1 %	22-08-2024 00:00:00 Thursday	1677.3 1675.6	1685.65	1673.65	29400
167	-13.35 -0.79 %	21-08-2024 00:00:00 Wednesday	1689.95 1676.6	1689.95	1673.95	18298
168	1 0.06 %	20-08-2024 00:00:00 Tuesday	1684.95 1685.95	1694	1669.95	46032
169	10.3 0.62 %	19-08-2024 00:00:00 Monday	1667.85 1678.15	1684.75	1660	79532
170	35.35 2.16 %	16-08-2024 00:00:00 Friday	1633.7 1669.05	1674	1633.7	96867
171	28.95 1.81 %	14-08-2024 00:00:00 Wednesday	1597 1625.95	1630	1597	122698
172	16.3 1.03 %	13-08-2024 00:00:00 Tuesday	1576.35 1592.65	1608.6	1576.35	91055
173	4.55 0.29 %	12-08-2024 00:00:00 Monday	1580.1 1584.65	1600.2	1573.5	111207
174	1.45 0.09 %	09-08-2024 00:00:00 Friday	1589 1590.45	1601.95	1575.05	145214
175	-46.05 -2.87 %	08-08-2024 00:00:00 Thursday	1604.15 1558.1	1604.15	1554.9	110799
176	-5.85 -0.37 %	07-08-2024 00:00:00 Wednesday	1601.05 1595.2	1614.75	1591.15	65845
177	22.2 1.42 %	06-08-2024 00:00:00 Tuesday	1560.1 1582.3	1604.9	1560.1	84943
178	102.15 7 %	05-08-2024 00:00:00 Monday	1460.05 1562.2	1595	1460.05	227374
179	-14.95 -0.92 %	02-08-2024 00:00:00 Friday	1624.85 1609.9	1638.9	1602.65	189452
180	7.3 0.45 %	01-08-2024 00:00:00 Thursday	1632.85 1640.15	1655	1632.85	29707
181	16.95 1.04 %	31-07-2024 00:00:00 Wednesday	1625 1641.95	1644.4	1618.95	55712
182	-1 -0.06 %	30-07-2024 00:00:00 Tuesday	1631.55 1630.55	1632.45	1618.15	17339
183	-13.25 -0.81 %	29-07-2024 00:00:00 Monday	1644.95 1631.7	1644.95	1620.3	31660
184	43.15 2.71 %	26-07-2024 00:00:00 Friday	1591.05 1634.2	1640.15	1591.05	416453
185	27.45 1.76 %	25-07-2024 00:00:00 Thursday	1560.75 1588.2	1594.05	1560.75	86427
186	-13.35 -0.84 %	24-07-2024 00:00:00 Wednesday	1597.95 1584.6	1597.95	1577.6	55950
187	21.2 1.34 %	23-07-2024 00:00:00 Tuesday	1576.95 1598.15	1600.35	1550.25	153017
188	-15.5 -0.97 %	22-07-2024 00:00:00 Monday	1593.4 1577.9	1593.6	1570.35	287987
189	-9.7 -0.6 %	19-07-2024 00:00:00 Friday	1604.05 1594.35	1616.6	1588.9	153923
190	31.55 2.02 %	18-07-2024 00:00:00 Thursday	1562.35 1593.9	1598.95	1555.4	221006
191	13.65 0.88 %	16-07-2024 00:00:00 Tuesday	1556.15 1569.8	1582	1555.5	75324
192	-23.75 -1.49 %	15-07-2024 00:00:00 Monday	1592.95 1569.2	1635.85	1567.35	400246
193	32.3 2.11 %	12-07-2024 00:00:00 Friday	1528.1 1560.4	1565.5	1511.05	430412
194	-6.95 -0.46 %	11-07-2024 00:00:00 Thursday	1518.95 1512	1533.65	1507.9	89915
195	-29.05 -1.89 %	10-07-2024 00:00:00 Wednesday	1539.1 1510.05	1539.1	1487.95	37273
196	-9.1 -0.59 %	09-07-2024 00:00:00 Tuesday	1539.95 1530.85	1546.45	1525.2	49417
197	13.15 0.87 %	08-07-2024 00:00:00 Monday	1520.05 1533.2	1539.8	1506.75	40724
198	-3.75 -0.25 %	05-07-2024 00:00:00 Friday	1523 1519.25	1529	1505.85	331920
199	33.05 2.22 %	04-07-2024 00:00:00 Thursday	1489.95 1523	1534	1486	127946
200	-10.75 -0.72 %	03-07-2024 00:00:00 Wednesday	1491.5 1480.75	1491.5	1471.6	75391
201	1.1 0.07 %	02-07-2024 00:00:00 Tuesday	1479.6 1480.7	1492.85	1472.65	51525
202	7.05 0.48 %	01-07-2024 00:00:00 Monday	1461.7 1468.75	1478.5	1455	130109
203	-10.7 -0.73 %	28-06-2024 00:00:00 Friday	1470.3 1459.6	1470.3	1441.7	532285
204	17.25 1.2 %	27-06-2024 00:00:00 Thursday	1439 1456.25	1459.9	1423.15	143041
205	4.25 0.3 %	26-06-2024 00:00:00 Wednesday	1440.25 1444.5	1453.35	1438.2	118609
206	7.55 0.52 %	25-06-2024 00:00:00 Tuesday	1441 1448.55	1450.5	1427	77010
207	0.95 0.07 %	24-06-2024 00:00:00 Monday	1439.35 1440.3	1443.6	1428.2	125855
208	-11.1 -0.76 %	21-06-2024 00:00:00 Friday	1459 1447.9	1481.7	1439.35	382726
209	0.9 0.06 %	20-06-2024 00:00:00 Thursday	1445.1 1446	1448.1	1428.8	119960
210	6.55 0.46 %	19-06-2024 00:00:00 Wednesday	1438.45 1445	1451.65	1430.2	144968
211	0 0 %	18-06-2024 00:00:00 Tuesday	1438 1438	1439.75	1426.6	36515
212	-13.2 -0.91 %	14-06-2024 00:00:00 Friday	1444 1430.8	1444.65	1424	106356
213	-5.15 -0.36 %	13-06-2024 00:00:00 Thursday	1449.35 1444.2	1458.9	1437.25	46633
214	-35.35 -2.4 %	12-06-2024 00:00:00 Wednesday	1472 1436.65	1472	1434	202226
215	-3.95 -0.28 %	11-06-2024 00:00:00 Tuesday	1432.6 1428.65	1437.5	1416.65	31611
216	-30.25 -2.09 %	10-06-2024 00:00:00 Monday	1448.75 1418.5	1448.75	1397.4	755615
217	26.05 1.85 %	07-06-2024 00:00:00 Friday	1405 1431.05	1438	1397.75	501109
218	35.05 2.57 %	06-06-2024 00:00:00 Thursday	1362.7 1397.75	1399.8	1352	94184
219	28.25 2.15 %	05-06-2024 00:00:00 Wednesday	1315.2 1343.45	1356.8	1315.2	164690
220	-12.3 -0.93 %	04-06-2024 00:00:00 Tuesday	1316.9 1304.6	1320.9	1235	454681
221	-35.4 -2.62 %	03-06-2024 00:00:00 Monday	1350 1314.6	1354	1310.5	44874
222	-7.4 -0.56 %	31-05-2024 00:00:00 Friday	1330.4 1323	1340.5	1317.05	336314
223	-20 -1.48 %	30-05-2024 00:00:00 Thursday	1352 1332	1352	1325.15	183029
224	-12.7 -0.93 %	29-05-2024 00:00:00 Wednesday	1365 1352.3	1365	1346.7	44854
225	3.2 0.24 %	28-05-2024 00:00:00 Tuesday	1355.05 1358.25	1363.45	1345.55	173696
226	7.45 0.55 %	27-05-2024 00:00:00 Monday	1346.9 1354.35	1359.2	1338.15	205121
227	-19.25 -1.41 %	24-05-2024 00:00:00 Friday	1362 1342.75	1362	1340	67978
228	7.75 0.58 %	23-05-2024 00:00:00 Thursday	1345.65 1353.4	1358	1337.85	105011
229	-2.1 -0.16 %	22-05-2024 00:00:00 Wednesday	1345.05 1342.95	1352.95	1340.1	63135
230	-7.4 -0.55 %	21-05-2024 00:00:00 Tuesday	1349.65 1342.25	1349.65	1314.8	37473
231	4.1 0.31 %	18-05-2024 00:00:00 Saturday	1336 1340.1	1340.55	1336	2816
232	-19.5 -1.44 %	17-05-2024 00:00:00 Friday	1352.45 1332.95	1352.45	1330	51182
233	8.95 0.67 %	16-05-2024 00:00:00 Thursday	1339 1347.95	1357	1328.75	120169
234	15.55 1.18 %	15-05-2024 00:00:00 Wednesday	1318 1333.55	1342	1318	45087
235	-0.65 -0.05 %	14-05-2024 00:00:00 Tuesday	1320.6 1319.95	1326.65	1308.75	82410
236	-2.2 -0.17 %	13-05-2024 00:00:00 Monday	1314.75 1312.55	1320	1301.7	62181
237	-5.2 -0.39 %	10-05-2024 00:00:00 Friday	1321.45 1316.25	1321.75	1303.6	119852
238	4.55 0.34 %	09-05-2024 00:00:00 Thursday	1319.55 1324.1	1339	1314.55	205185
239	-16 -1.2 %	08-05-2024 00:00:00 Wednesday	1330 1314	1334.45	1308	82559
240	-18.25 -1.35 %	07-05-2024 00:00:00 Tuesday	1349 1330.75	1349	1326.35	110018
241	-1.9 -0.14 %	06-05-2024 00:00:00 Monday	1359.95 1358.05	1364.5	1349.45	42566
242	-20.7 -1.51 %	03-05-2024 00:00:00 Friday	1368.55 1347.85	1370.05	1333.4	84554
243	0.5 0.04 %	02-05-2024 00:00:00 Thursday	1359.9 1360.4	1377.85	1359	107686
244	-18.45 -1.33 %	30-04-2024 00:00:00 Tuesday	1386 1367.55	1397.35	1363	92790
245	-29.75 -2.1 %	29-04-2024 00:00:00 Monday	1416.85 1387.1	1433.5	1381.15	297783
246	-49.75 -3.26 %	26-04-2024 00:00:00 Friday	1526.55 1476.8	1530.9	1465.2	98265
247	23.65 1.6 %	25-04-2024 00:00:00 Thursday	1480 1503.65	1514.9	1479.4	83130
248	-8.75 -0.59 %	24-04-2024 00:00:00 Wednesday	1488.4 1479.65	1497.3	1476.35	16658
249	14.35 0.97 %	23-04-2024 00:00:00 Tuesday	1472.25 1486.6	1501	1472	71655
250	19.05 1.31 %	22-04-2024 00:00:00 Monday	1451.45 1470.5	1472.65	1450.25	58553
251	7.1 0.49 %	19-04-2024 00:00:00 Friday	1442.9 1450	1455.2	1435.5	87708
252	-6.3 -0.43 %	18-04-2024 00:00:00 Thursday	1476.3 1470	1480.75	1452.15	60559
253	-11.3 -0.76 %	16-04-2024 00:00:00 Tuesday	1487.6 1476.3	1501	1467.7	94415
254	8.45 0.56 %	15-04-2024 00:00:00 Monday	1501.55 1510	1530	1494.3	33527
255	-21.6 -1.4 %	12-04-2024 00:00:00 Friday	1542.45 1520.85	1543	1516.4	117913
256	-2.05 -0.13 %	10-04-2024 00:00:00 Wednesday	1542.35 1540.3	1552	1536.65	39806
257	3 0.19 %	09-04-2024 00:00:00 Tuesday	1540 1543	1561.9	1535	39295
258	-11.45 -0.74 %	08-04-2024 00:00:00 Monday	1551.25 1539.8	1554.85	1537.4	47962
259	-6.2 -0.4 %	05-04-2024 00:00:00 Friday	1551.7 1545.5	1551.7	1524	65724
260	-2.9 -0.19 %	04-04-2024 00:00:00 Thursday	1542.55 1539.65	1552.85	1519	86896
261	7.7 0.5 %	03-04-2024 00:00:00 Wednesday	1527.8 1535.5	1558.45	1519.25	46804
262	-41.05 -2.62 %	02-04-2024 00:00:00 Tuesday	1569.15 1528.1	1569.15	1525.05	35826
263	9.85 0.64 %	01-04-2024 00:00:00 Monday	1547.15 1557	1569.4	1547.15	41288
264	-4.1 -0.26 %	28-03-2024 00:00:00 Thursday	1547.4 1543.3	1560.95	1531.05	88541
265	-19.8 -1.26 %	27-03-2024 00:00:00 Wednesday	1567.05 1547.25	1576.5	1540.1	42841
266	34.7 2.27 %	26-03-2024 00:00:00 Tuesday	1531.3 1566	1592.45	1531.3	77180
267	2.4 0.15 %	22-03-2024 00:00:00 Friday	1555.65 1558.05	1567.5	1507.5	234870
268	2.05 0.13 %	21-03-2024 00:00:00 Thursday	1600.45 1602.5	1618.9	1584.65	11861
269	-16.4 -1.02 %	20-03-2024 00:00:00 Wednesday	1603.05 1586.65	1618.7	1578.1	42536
270	-56 -3.38 %	19-03-2024 00:00:00 Tuesday	1654.95 1598.95	1654.95	1595	43733
271	-6.35 -0.39 %	18-03-2024 00:00:00 Monday	1648.3 1641.95	1662.65	1634.2	54382
272	-31.35 -1.87 %	15-03-2024 00:00:00 Friday	1678.95 1647.6	1678.95	1642.9	42707
273	49.6 3.04 %	14-03-2024 00:00:00 Thursday	1630.05 1679.65	1683	1612.85	100239
274	-10.95 -0.67 %	13-03-2024 00:00:00 Wednesday	1636.35 1625.4	1650.25	1611	18116
275	-3.15 -0.19 %	12-03-2024 00:00:00 Tuesday	1637.9 1634.75	1665	1633.45	140329
276	-15.85 -0.96 %	11-03-2024 00:00:00 Monday	1652.75 1636.9	1659.6	1633.8	63891
277	-8.25 -0.5 %	07-03-2024 00:00:00 Thursday	1645.3 1637.05	1653.7	1630.4	142296
278	35.15 2.18 %	06-03-2024 00:00:00 Wednesday	1609.1 1644.25	1649	1603.35	871567
279	6.4 0.4 %	05-03-2024 00:00:00 Tuesday	1613.25 1619.65	1629.95	1608	158293
280	-26.6 -1.6 %	04-03-2024 00:00:00 Monday	1663.45 1636.85	1663.45	1634.2	132929
281	-22.5 -1.35 %	02-03-2024 00:00:00 Saturday	1668 1645.5	1668	1637	4187
282	-35.5 -2.11 %	01-03-2024 00:00:00 Friday	1679.95 1644.45	1679.95	1639.65	111686
283	26.1 1.59 %	29-02-2024 00:00:00 Thursday	1641.05 1667.15	1678.4	1636.3	11866
284	-12.5 -0.75 %	28-02-2024 00:00:00 Wednesday	1663 1650.5	1671.5	1643.55	29213
285	9.95 0.6 %	27-02-2024 00:00:00 Tuesday	1649.6 1659.55	1673	1649.6	30724
286	-14.35 -0.86 %	26-02-2024 00:00:00 Monday	1662.35 1648	1664.35	1640	16090
287	-28.55 -1.69 %	23-02-2024 00:00:00 Friday	1694.25 1665.7	1696.5	1662.85	62567
288	49.8 3.04 %	22-02-2024 00:00:00 Thursday	1636.95 1686.75	1691.75	1636.95	37922
289	-27.4 -1.65 %	21-02-2024 00:00:00 Wednesday	1661.6 1634.2	1664.5	1632.1	28604
290	-10.5 -0.63 %	20-02-2024 00:00:00 Tuesday	1671 1660.5	1672.85	1645.15	20734
291	6.9 0.41 %	19-02-2024 00:00:00 Monday	1668.05 1674.95	1682.55	1660.8	42149
292	-7.25 -0.43 %	16-02-2024 00:00:00 Friday	1678.45 1671.2	1678.45	1650.25	48622
293	-14.7 -0.88 %	15-02-2024 00:00:00 Thursday	1676.5 1661.8	1696	1649.75	52163
294	15.1 0.92 %	14-02-2024 00:00:00 Wednesday	1650.05 1665.15	1678	1625.5	84662
295	-3.3 -0.2 %	13-02-2024 00:00:00 Tuesday	1670.25 1666.95	1672.85	1648.6	32968
296	29.2 1.78 %	12-02-2024 00:00:00 Monday	1636.95 1666.15	1685	1636.95	157334
297	-13.85 -0.84 %	09-02-2024 00:00:00 Friday	1645.85 1632	1646	1615.05	76340
298	9.9 0.61 %	08-02-2024 00:00:00 Thursday	1625 1634.9	1647.35	1616.7	53974
299	-10.3 -0.63 %	07-02-2024 00:00:00 Wednesday	1625.25 1614.95	1629.2	1599	63933
300	51.65 3.28 %	06-02-2024 00:00:00 Tuesday	1572.35 1624	1627.25	1558.65	1192898
301	-28.35 -1.79 %	05-02-2024 00:00:00 Monday	1583.5 1555.15	1588.2	1551.2	12685
302	2.7 0.17 %	02-02-2024 00:00:00 Friday	1585 1587.7	1612.7	1576.15	72596
303	-1.7 -0.11 %	01-02-2024 00:00:00 Thursday	1573.5 1571.8	1596.9	1566.3	28621
304	20.65 1.33 %	31-01-2024 00:00:00 Wednesday	1555.15 1575.8	1580.35	1546.1	1472496
305	-26.6 -1.68 %	30-01-2024 00:00:00 Tuesday	1585.5 1558.9	1592	1550	49889
306	14.8 0.95 %	29-01-2024 00:00:00 Monday	1560.05 1574.85	1588.7	1551	32467
307	-20.95 -1.33 %	25-01-2024 00:00:00 Thursday	1571.95 1551	1571.95	1536.95	56657
308	51.4 3.37 %	24-01-2024 00:00:00 Wednesday	1523.8 1575.2	1581	1523.8	40361
309	-29.15 -1.88 %	23-01-2024 00:00:00 Tuesday	1551.8 1522.65	1567	1517	42830
310	-46.3 -2.91 %	20-01-2024 00:00:00 Saturday	1589.9 1543.6	1589.9	1538	20927
311	-5.9 -0.37 %	19-01-2024 00:00:00 Friday	1574.9 1569	1590	1558.35	157696
312	-12.4 -0.78 %	18-01-2024 00:00:00 Thursday	1580 1567.6	1583.5	1537.6	151457
313	46.95 3.07 %	17-01-2024 00:00:00 Wednesday	1529.1 1576.05	1584.95	1517.7	60398
314	-37.75 -2.37 %	16-01-2024 00:00:00 Tuesday	1592.95 1555.2	1592.95	1538.25	153079
315	-15.2 -0.95 %	15-01-2024 00:00:00 Monday	1602.9 1587.7	1617.65	1575.15	299115
316	42.75 2.85 %	12-01-2024 00:00:00 Friday	1500.25 1543	1554.75	1499.05	344485
317	-19.1 -1.27 %	11-01-2024 00:00:00 Thursday	1504.85 1485.75	1504.85	1474	36230
318	21.75 1.48 %	10-01-2024 00:00:00 Wednesday	1470 1491.75	1507.25	1470	162708
319	-0.6 -0.04 %	09-01-2024 00:00:00 Tuesday	1461 1460.4	1480.5	1454.1	92198
320	9.2 0.64 %	08-01-2024 00:00:00 Monday	1438.25 1447.45	1451.75	1430.8	105654
321	11.5 0.81 %	05-01-2024 00:00:00 Friday	1424.15 1435.65	1438.5	1421.6	67851
322	-17.85 -1.24 %	04-01-2024 00:00:00 Thursday	1437.5 1419.65	1443.75	1417.35	58727
323	-22.5 -1.54 %	03-01-2024 00:00:00 Wednesday	1460 1437.5	1461.4	1436	51615
324	-20.7 -1.39 %	02-01-2024 00:00:00 Tuesday	1489.85 1469.15	1489.85	1461.75	33054
325	28.1 1.93 %	01-01-2024 00:00:00 Monday	1455.05 1483.15	1495	1455.05	60077
326	-7.25 -0.49 %	29-12-2023 00:00:00 Friday	1473.35 1466.1	1481.75	1457.4	101679
327	2.2 0.15 %	28-12-2023 00:00:00 Thursday	1471.7 1473.9	1482.35	1468.85	26589
328	11.55 0.79 %	27-12-2023 00:00:00 Wednesday	1460.05 1471.6	1475.95	1457.9	24390
329	-4 -0.27 %	26-12-2023 00:00:00 Tuesday	1463 1459	1467.1	1442	52923
330	29.55 2.06 %	22-12-2023 00:00:00 Friday	1432.45 1462	1466.95	1422.95	118001
331	7.75 0.55 %	21-12-2023 00:00:00 Thursday	1417.15 1424.9	1447.3	1417.15	48870
332	-48.05 -3.23 %	20-12-2023 00:00:00 Wednesday	1487.95 1439.9	1502.6	1435	72742
333	-16.8 -1.12 %	19-12-2023 00:00:00 Tuesday	1504.95 1488.15	1504.95	1477.6	250435
334	11.55 0.77 %	18-12-2023 00:00:00 Monday	1491.85 1503.4	1509.25	1480.3	133385
335	76.3 5.39 %	15-12-2023 00:00:00 Friday	1416.1 1492.4	1497	1416.1	533506
336	32.8 2.37 %	14-12-2023 00:00:00 Thursday	1381.5 1414.3	1420	1381.5	294818
337	-12.6 -0.91 %	13-12-2023 00:00:00 Wednesday	1381.45 1368.85	1381.7	1357.8	65144
338	0.5 0.04 %	12-12-2023 00:00:00 Tuesday	1375 1375.5	1387	1370	231106
339	3.8 0.28 %	11-12-2023 00:00:00 Monday	1370.2 1374	1382.7	1367.7	139624
340	34.4 2.59 %	08-12-2023 00:00:00 Friday	1328.5 1362.9	1369.75	1328.5	324737
341	-6.75 -0.51 %	07-12-2023 00:00:00 Thursday	1333.95 1327.2	1337.15	1324.95	105162
342	9.6 0.73 %	06-12-2023 00:00:00 Wednesday	1320.05 1329.65	1340	1319.3	128072
343	-22.75 -1.7 %	05-12-2023 00:00:00 Tuesday	1340.05 1317.3	1340.55	1308.4	62931
344	-15 -1.11 %	04-12-2023 00:00:00 Monday	1350 1335	1350	1331.3	22421
345	-8.65 -0.64 %	01-12-2023 00:00:00 Friday	1348.45 1339.8	1348.45	1327.7	262699
346	0.45 0.03 %	30-11-2023 00:00:00 Thursday	1339.85 1340.3	1346.75	1329.55	128746
347	7.65 0.58 %	29-11-2023 00:00:00 Wednesday	1325.95 1333.6	1338.2	1323.05	77334
348	7.8 0.6 %	28-11-2023 00:00:00 Tuesday	1309 1316.8	1319	1295.2	16977
349	-21.45 -1.61 %	24-11-2023 00:00:00 Friday	1329.95 1308.5	1331.6	1306	56066
350	-0.05 0 %	23-11-2023 00:00:00 Thursday	1330.05 1330	1335.05	1325.35	15840
351	6.45 0.49 %	22-11-2023 00:00:00 Wednesday	1323 1329.45	1335.7	1320.35	23573
352	-12.25 -0.91 %	21-11-2023 00:00:00 Tuesday	1338.95 1326.7	1338.95	1322.5	62266
353	11.6 0.88 %	20-11-2023 00:00:00 Monday	1312.35 1323.95	1331.25	1312.35	110610
354	-4.45 -0.34 %	17-11-2023 00:00:00 Friday	1313 1308.55	1325.5	1306.05	150685
355	26.05 2.03 %	16-11-2023 00:00:00 Thursday	1285 1311.05	1318	1277.15	155083
356	3.2 0.25 %	15-11-2023 00:00:00 Wednesday	1272 1275.2	1283	1269.65	226029
357	-2.75 -0.22 %	13-11-2023 00:00:00 Monday	1262 1259.25	1263.25	1253.6	7356
358	-13.55 -1.06 %	12-11-2023 00:00:00 Sunday	1274.55 1261	1274.55	1256.7	8643
359	-15.9 -1.25 %	10-11-2023 00:00:00 Friday	1269.5 1253.6	1271	1250.55	167454
360	5.35 0.42 %	09-11-2023 00:00:00 Thursday	1265.05 1270.4	1275.75	1262	32362
361	-6.4 -0.5 %	08-11-2023 00:00:00 Wednesday	1274 1267.6	1280.35	1265.9	12780
362	1.95 0.15 %	07-11-2023 00:00:00 Tuesday	1270 1271.95	1277.6	1267.85	16940
363	-5.35 -0.42 %	06-11-2023 00:00:00 Monday	1275 1269.65	1279.25	1265	35251
364	-13.1 -1.02 %	03-11-2023 00:00:00 Friday	1280.85 1267.75	1287.2	1262.45	99297
365	6.7 0.53 %	02-11-2023 00:00:00 Thursday	1266.6 1273.3	1274.75	1265.65	31157
366	-22.35 -1.74 %	01-11-2023 00:00:00 Wednesday	1282 1259.65	1285.65	1254.55	38492
367	6.85 0.54 %	31-10-2023 00:00:00 Tuesday	1270 1276.85	1279.95	1256.8	25568
368	-3.45 -0.27 %	30-10-2023 00:00:00 Monday	1268.7 1265.25	1273.85	1257	24034
369	27.75 2.24 %	27-10-2023 00:00:00 Friday	1240.8 1268.55	1270.5	1234.95	64797
370	11.45 0.94 %	26-10-2023 00:00:00 Thursday	1220 1231.45	1238	1215.7	103005
371	-2.35 -0.19 %	25-10-2023 00:00:00 Wednesday	1230 1227.65	1252.6	1227.1	19274
372	-14.05 -1.13 %	23-10-2023 00:00:00 Monday	1245.05 1231	1260	1230.3	57682
373	1.25 0.1 %	20-10-2023 00:00:00 Friday	1257.4 1258.65	1261.75	1245.4	635454
374	-0.5 -0.04 %	19-10-2023 00:00:00 Thursday	1268 1267.5	1274.7	1264.8	16410
375	-7.65 -0.6 %	18-10-2023 00:00:00 Wednesday	1278 1270.35	1281.8	1266.95	19946
376	-5.15 -0.4 %	17-10-2023 00:00:00 Tuesday	1282.25 1277.1	1282.25	1270.9	23374
377	10.35 0.82 %	16-10-2023 00:00:00 Monday	1260.05 1270.4	1279.45	1260.05	67164
378	41.35 3.41 %	13-10-2023 00:00:00 Friday	1213.95 1255.3	1266	1210	345095
379	-25.9 -2.07 %	12-10-2023 00:00:00 Thursday	1249.95 1224.05	1249.95	1215.25	95132
380	-20.75 -1.64 %	11-10-2023 00:00:00 Wednesday	1266.5 1245.75	1274.45	1240.25	38045
381	-0.6 -0.05 %	10-10-2023 00:00:00 Tuesday	1259.75 1259.15	1264.8	1248.05	29310
382	22.75 1.86 %	09-10-2023 00:00:00 Monday	1226 1248.75	1266.45	1226	73319
383	-13.65 -1.09 %	06-10-2023 00:00:00 Friday	1249.8 1236.15	1255.55	1232.3	132167
384	-13.95 -1.12 %	05-10-2023 00:00:00 Thursday	1249.95 1236	1253.05	1228.1	37868
385	6.25 0.51 %	04-10-2023 00:00:00 Wednesday	1235.35 1241.6	1244	1226.4	26097
386	13.5 1.1 %	03-10-2023 00:00:00 Tuesday	1225.05 1238.55	1256.5	1222.55	72795
387	-2.55 -0.21 %	29-09-2023 00:00:00 Friday	1238.75 1236.2	1249.25	1227.35	93923
388	-16.5 -1.3 %	28-09-2023 00:00:00 Thursday	1264.85 1248.35	1265	1239	59169
389	-1.45 -0.11 %	27-09-2023 00:00:00 Wednesday	1263 1261.55	1266.8	1253.5	14354
390	-2.6 -0.21 %	26-09-2023 00:00:00 Tuesday	1265.6 1263	1266.25	1257.1	41534
391	-6.3 -0.5 %	25-09-2023 00:00:00 Monday	1271.95 1265.65	1277.65	1256.45	42729
392	5.85 0.46 %	22-09-2023 00:00:00 Friday	1267.65 1273.5	1283.25	1265.2	58411
393	-0.15 -0.01 %	21-09-2023 00:00:00 Thursday	1278.65 1278.5	1285.4	1258.65	105600
394	6 0.47 %	20-09-2023 00:00:00 Wednesday	1290 1296	1303.8	1283.95	33997
395	0.9 0.07 %	18-09-2023 00:00:00 Monday	1303.95 1304.85	1311	1289.6	103075
396	12.8 0.99 %	15-09-2023 00:00:00 Friday	1292.1 1304.9	1310	1290.85	149350
397	5.95 0.47 %	14-09-2023 00:00:00 Thursday	1277.65 1283.6	1290.4	1275.75	52600
398	-3.9 -0.3 %	13-09-2023 00:00:00 Wednesday	1281.5 1277.6	1282.45	1266.1	26921
399	-3.3 -0.26 %	12-09-2023 00:00:00 Tuesday	1285 1281.7	1291	1265.6	32324
400	9.95 0.78 %	11-09-2023 00:00:00 Monday	1271 1280.95	1283.95	1271	111291
401	5.1 0.41 %	08-09-2023 00:00:00 Friday	1257 1262.1	1269.5	1254.4	211695
402	18.1 1.46 %	07-09-2023 00:00:00 Thursday	1236.05 1254.15	1256.8	1230.4	52000
403	3 0.24 %	06-09-2023 00:00:00 Wednesday	1233 1236	1242	1222.65	29061
404	1.85 0.15 %	05-09-2023 00:00:00 Tuesday	1233 1234.85	1241.45	1225.5	163393
405	47.55 4.01 %	04-09-2023 00:00:00 Monday	1185 1232.55	1235	1184.85	86948
406	12.4 1.06 %	01-09-2023 00:00:00 Friday	1173 1185.4	1188	1171.05	99152
407	-3 -0.25 %	31-08-2023 00:00:00 Thursday	1178 1175	1188	1165.5	29795
408	2.55 0.22 %	30-08-2023 00:00:00 Wednesday	1165.95 1168.5	1175.8	1161.5	69988
409	7 0.61 %	29-08-2023 00:00:00 Tuesday	1152 1159	1163.8	1148.65	55222
410	-6.55 -0.57 %	28-08-2023 00:00:00 Monday	1154.7 1148.15	1155.15	1139.4	54984
411	-7.2 -0.62 %	25-08-2023 00:00:00 Friday	1162.15 1154.95	1171.1	1150	589483
412	-16.55 -1.39 %	24-08-2023 00:00:00 Thursday	1190 1173.45	1190	1169	22256
413	-13.8 -1.16 %	23-08-2023 00:00:00 Wednesday	1192.8 1179	1192.85	1179	39408
414	-5.95 -0.5 %	22-08-2023 00:00:00 Tuesday	1184.65 1178.7	1187	1176.25	31959
415	8.85 0.76 %	21-08-2023 00:00:00 Monday	1170.05 1178.9	1188.8	1169.95	66783
416	-4.95 -0.42 %	18-08-2023 00:00:00 Friday	1176.55 1171.6	1178	1159	153518
417	-9.95 -0.84 %	17-08-2023 00:00:00 Thursday	1183.95 1174	1183.95	1164	47060
418	1.6 0.14 %	16-08-2023 00:00:00 Wednesday	1172.35 1173.95	1186	1169.3	53230
419	-5.9 -0.5 %	14-08-2023 00:00:00 Monday	1174.95 1169.05	1176.55	1154.5	58081
420	-3 -0.26 %	11-08-2023 00:00:00 Friday	1170 1167	1186.5	1154.5	427212
421	-5.95 -0.52 %	10-08-2023 00:00:00 Thursday	1141.95 1136	1141.95	1129	67935
422	4.65 0.41 %	09-08-2023 00:00:00 Wednesday	1136.35 1141	1146.3	1125.1	92171
423	-14.95 -1.29 %	08-08-2023 00:00:00 Tuesday	1157.95 1143	1157.95	1136.55	75123
424	2.35 0.2 %	07-08-2023 00:00:00 Monday	1149 1151.35	1155.6	1144	75226
425	16.1 1.43 %	04-08-2023 00:00:00 Friday	1128.9 1145	1152.15	1126.45	44021
426	-1.5 -0.13 %	03-08-2023 00:00:00 Thursday	1126 1124.5	1135.45	1115.15	71059
427	-7.1 -0.63 %	02-08-2023 00:00:00 Wednesday	1135.25 1128.15	1136	1122	94602
428	21.8 1.95 %	01-08-2023 00:00:00 Tuesday	1117.1 1138.9	1139.9	1112	99815
429	12.95 1.17 %	31-07-2023 00:00:00 Monday	1103.55 1116.5	1119.25	1095.95	27363
430	-12.25 -1.1 %	28-07-2023 00:00:00 Friday	1116.95 1104.7	1117.45	1097.65	77973
431	4.7 0.42 %	27-07-2023 00:00:00 Thursday	1112.05 1116.75	1122.75	1109	22592
432	5.35 0.48 %	26-07-2023 00:00:00 Wednesday	1108.15 1113.5	1120.5	1108.15	19792
433	-2.85 -0.26 %	25-07-2023 00:00:00 Tuesday	1115.6 1112.75	1117	1105.4	30070
434	-4.9 -0.44 %	24-07-2023 00:00:00 Monday	1117.05 1112.15	1127	1111.15	61309
435	6.75 0.61 %	21-07-2023 00:00:00 Friday	1112.95 1119.7	1140	1098.25	114627
436	-4.25 -0.37 %	20-07-2023 00:00:00 Thursday	1160 1155.75	1161.85	1148.35	41073
437	2.45 0.21 %	19-07-2023 00:00:00 Wednesday	1167 1169.45	1174.75	1156.65	90026
438	12 1.04 %	18-07-2023 00:00:00 Tuesday	1154.05 1166.05	1170	1147.15	50333
439	5.9 0.51 %	17-07-2023 00:00:00 Monday	1150.1 1156	1171.8	1144.3	170478
440	38.95 3.51 %	14-07-2023 00:00:00 Friday	1111.05 1150	1156.95	1110.55	285863
441	15.05 1.37 %	13-07-2023 00:00:00 Thursday	1096 1111.05	1124.7	1087.75	184690
442	-10.55 -0.94 %	12-07-2023 00:00:00 Wednesday	1117.05 1106.5	1124	1103	72517
443	-12 -1.06 %	11-07-2023 00:00:00 Tuesday	1127.05 1115.05	1130.05	1112.1	60066
444	-35 -3.02 %	10-07-2023 00:00:00 Monday	1158.05 1123.05	1159.25	1121	81851
445	-22.2 -1.88 %	07-07-2023 00:00:00 Friday	1180.4 1158.2	1182.9	1153.4	62069
446	-18.15 -1.51 %	06-07-2023 00:00:00 Thursday	1199.85 1181.7	1199.85	1175.3	63253
447	5.75 0.48 %	05-07-2023 00:00:00 Wednesday	1190.55 1196.3	1202.7	1187.65	41050
448	10.25 0.87 %	04-07-2023 00:00:00 Tuesday	1180.05 1190.3	1192.9	1178.85	21940
449	-8.5 -0.71 %	03-07-2023 00:00:00 Monday	1190 1181.5	1194.9	1174.4	23549
450	15.85 1.35 %	30-06-2023 00:00:00 Friday	1172 1187.85	1194.1	1164.8	56483
451	-1.05 -0.09 %	28-06-2023 00:00:00 Wednesday	1171 1169.95	1174	1166.3	63650
452	11.9 1.03 %	27-06-2023 00:00:00 Tuesday	1158.55 1170.45	1174.15	1158.55	25078
453	1.9 0.16 %	26-06-2023 00:00:00 Monday	1165.05 1166.95	1175.65	1163	55179
454	7.2 0.62 %	23-06-2023 00:00:00 Friday	1158.05 1165.25	1170	1151.15	29909
455	-10.65 -0.91 %	22-06-2023 00:00:00 Thursday	1173.95 1163.3	1173.95	1159	17496
456	-4.85 -0.41 %	21-06-2023 00:00:00 Wednesday	1175 1170.15	1175	1161.7	39973
457	38.05 3.37 %	20-06-2023 00:00:00 Tuesday	1130.15 1168.2	1170	1130.15	151280
458	-12.35 -1.07 %	19-06-2023 00:00:00 Monday	1149.9 1137.55	1153.7	1135.25	45633
459	0.25 0.02 %	16-06-2023 00:00:00 Friday	1148.75 1149	1154	1132.5	95549
460	5.65 0.5 %	15-06-2023 00:00:00 Thursday	1138.05 1143.7	1147	1136.5	29189
461	-4.3 -0.38 %	14-06-2023 00:00:00 Wednesday	1140 1135.7	1140	1125.85	44480
462	-14.05 -1.22 %	13-06-2023 00:00:00 Tuesday	1146.95 1132.9	1146.95	1129.6	46004
463	29.15 2.63 %	12-06-2023 00:00:00 Monday	1110.35 1139.5	1140.75	1110.35	88569
464	-14.7 -1.31 %	09-06-2023 00:00:00 Friday	1125 1110.3	1131.2	1106.8	101362
465	-3 -0.27 %	08-06-2023 00:00:00 Thursday	1130 1127	1130	1118.05	51542
466	-1.7 -0.15 %	07-06-2023 00:00:00 Wednesday	1130.6 1128.9	1133.15	1116.55	146706
467	-6.05 -0.53 %	06-06-2023 00:00:00 Tuesday	1135 1128.95	1135	1114	81835
468	-11.7 -1.02 %	05-06-2023 00:00:00 Monday	1149.95 1138.25	1149.95	1136.85	18193
469	-8.15 -0.71 %	02-06-2023 00:00:00 Friday	1145.05 1136.9	1150.9	1131.55	17336
470	-4.5 -0.39 %	01-06-2023 00:00:00 Thursday	1145.7 1141.2	1155.15	1138	37853
471	14.55 1.29 %	31-05-2023 00:00:00 Wednesday	1131.05 1145.6	1153.35	1131.05	33336
472	6.7 0.59 %	30-05-2023 00:00:00 Tuesday	1129 1135.7	1143.4	1128	56519
473	-13.85 -1.21 %	29-05-2023 00:00:00 Monday	1140.05 1126.2	1147.7	1124.65	29866
474	30.55 2.76 %	26-05-2023 00:00:00 Friday	1108.05 1138.6	1139.95	1108.05	116089
475	4.95 0.45 %	25-05-2023 00:00:00 Thursday	1111.15 1116.1	1118	1103	42040
476	9.95 0.9 %	24-05-2023 00:00:00 Wednesday	1102.9 1112.85	1115.2	1098.05	120290
477	-17.3 -1.54 %	23-05-2023 00:00:00 Tuesday	1124.75 1107.45	1131.45	1104	104521
478	28.35 2.6 %	22-05-2023 00:00:00 Monday	1091.05 1119.4	1121.5	1089.1	101262
479	14.5 1.34 %	19-05-2023 00:00:00 Friday	1081.05 1095.55	1103.6	1081.05	49820
480	3.3 0.31 %	18-05-2023 00:00:00 Thursday	1076.55 1079.85	1084.65	1072.9	90181
481	-9 -0.83 %	17-05-2023 00:00:00 Wednesday	1083.65 1074.65	1092.3	1063	370042
482	-10.3 -0.94 %	16-05-2023 00:00:00 Tuesday	1101.3 1091	1105.15	1088.25	94832
483	5.25 0.48 %	15-05-2023 00:00:00 Monday	1096.05 1101.3	1105.75	1092.75	89142
484	14.5 1.34 %	12-05-2023 00:00:00 Friday	1081.05 1095.55	1102.95	1076.6	71697
485	3.2 0.29 %	11-05-2023 00:00:00 Thursday	1085 1088.2	1092.4	1081	148704
486	-1.85 -0.17 %	10-05-2023 00:00:00 Wednesday	1080 1078.15	1088.95	1072.05	94110
487	8.8 0.82 %	09-05-2023 00:00:00 Tuesday	1070 1078.8	1082.6	1066.9	150056
488	11.45 1.08 %	08-05-2023 00:00:00 Monday	1063.95 1075.4	1077	1055.45	143057
489	-9.5 -0.89 %	05-05-2023 00:00:00 Friday	1064.95 1055.45	1069.8	1052.4	15703
490	7.15 0.68 %	04-05-2023 00:00:00 Thursday	1059.25 1066.4	1067.9	1048	99684
491	-1.75 -0.16 %	03-05-2023 00:00:00 Wednesday	1061 1059.25	1065.25	1055	40721
492	2.1 0.2 %	02-05-2023 00:00:00 Tuesday	1064.3 1066.4	1074.85	1063.65	28490
493	7.65 0.72 %	28-04-2023 00:00:00 Friday	1056 1063.65	1068	1054	30231
494	5.45 0.51 %	27-04-2023 00:00:00 Thursday	1065.55 1071	1072.95	1061.4	28189
495	14.35 1.37 %	26-04-2023 00:00:00 Wednesday	1051.1 1065.45	1066.75	1051.1	67992
496	-3.7 -0.35 %	25-04-2023 00:00:00 Tuesday	1057.5 1053.8	1058.65	1045	68799
497	-1.1 -0.1 %	24-04-2023 00:00:00 Monday	1055 1053.9	1058.65	1046.45	89701
498	-3.1 -0.29 %	21-04-2023 00:00:00 Friday	1052 1048.9	1073.85	1037.75	256854
499	-2.45 -0.24 %	20-04-2023 00:00:00 Thursday	1040 1037.55	1047.2	1032.15	48582
500	-35 -3.26 %	19-04-2023 00:00:00 Wednesday	1073 1038	1073.45	1036.5	154339
501	17.5 1.67 %	18-04-2023 00:00:00 Tuesday	1046 1063.5	1065.9	1045.1	78986
502	-15.3 -1.45 %	17-04-2023 00:00:00 Monday	1058 1042.7	1058	1016.45	217077
503	-17.15 -1.57 %	13-04-2023 00:00:00 Thursday	1089 1071.85	1089	1063.4	76426
504	4.4 0.4 %	12-04-2023 00:00:00 Wednesday	1090.3 1094.7	1097.3	1080	21732
505	-15.6 -1.41 %	11-04-2023 00:00:00 Tuesday	1102.55 1086.95	1109.7	1084.35	141714
506	12.1 1.11 %	10-04-2023 00:00:00 Monday	1091 1103.1	1104.9	1091	60913
507	-22.15 -1.99 %	06-04-2023 00:00:00 Thursday	1113.9 1091.75	1113.9	1085.7	34336
508	32.8 3.04 %	05-04-2023 00:00:00 Wednesday	1078.2 1111	1112.3	1076.3	73205
509	11.35 1.04 %	03-04-2023 00:00:00 Monday	1087.05 1098.4	1099	1087.05	66371
510	11.2 1.04 %	31-03-2023 00:00:00 Friday	1075 1086.2	1096.8	1072	36149
511	25.4 2.44 %	29-03-2023 00:00:00 Wednesday	1041.5 1066.9	1070	1041.5	27788
512	-13.3 -1.26 %	28-03-2023 00:00:00 Tuesday	1053.7 1040.4	1063.65	1037.95	45276
513	2.15 0.2 %	27-03-2023 00:00:00 Monday	1051.55 1053.7	1065	1045	23785
514	-26.2 -2.43 %	24-03-2023 00:00:00 Friday	1077.75 1051.55	1086.7	1047	67723
515	-14.9 -1.38 %	23-03-2023 00:00:00 Thursday	1080.95 1066.05	1080.95	1061.6	33810
516	-2.85 -0.26 %	22-03-2023 00:00:00 Wednesday	1084.05 1081.2	1105.4	1079.05	35705
517	-16 -1.45 %	21-03-2023 00:00:00 Tuesday	1100 1084	1102.15	1077.6	38604
518	-8.5 -0.77 %	20-03-2023 00:00:00 Monday	1100 1091.5	1107.3	1086.1	23581
519	30.75 2.85 %	17-03-2023 00:00:00 Friday	1077.5 1108.25	1117	1077.5	73683
520	-7.05 -0.65 %	16-03-2023 00:00:00 Thursday	1079.15 1072.1	1087	1069.45	562624
521	-10.35 -0.95 %	15-03-2023 00:00:00 Wednesday	1090.05 1079.7	1097.1	1075.4	37932
522	-14.05 -1.28 %	14-03-2023 00:00:00 Tuesday	1098.1 1084.05	1103	1065.8	233925
523	-12.85 -1.16 %	13-03-2023 00:00:00 Monday	1111.6 1098.75	1133.4	1094.55	64431
524	14.9 1.35 %	10-03-2023 00:00:00 Friday	1102 1116.9	1117.65	1102	69641
525	-6.05 -0.54 %	09-03-2023 00:00:00 Thursday	1123 1116.95	1126.45	1114.1	83227
526	8.75 0.79 %	08-03-2023 00:00:00 Wednesday	1112 1120.75	1123.35	1107.45	35110
527	1.45 0.13 %	06-03-2023 00:00:00 Monday	1125.05 1126.5	1148	1123.55	84265
528	10.2 0.92 %	03-03-2023 00:00:00 Friday	1108.95 1119.15	1129.45	1108.95	72563
529	16.35 1.5 %	02-03-2023 00:00:00 Thursday	1090.2 1106.55	1116.9	1090.2	53406
530	23.65 2.19 %	01-03-2023 00:00:00 Wednesday	1077.55 1101.2	1103.95	1077.55	21991
531	0.5 0.05 %	28-02-2023 00:00:00 Tuesday	1077.05 1077.55	1096.4	1068.85	104109
532	-10.15 -0.93 %	27-02-2023 00:00:00 Monday	1093.95 1083.8	1093.95	1076.35	22974
533	0.7 0.06 %	24-02-2023 00:00:00 Friday	1094 1094.7	1104	1082	39168
534	-3.4 -0.31 %	23-02-2023 00:00:00 Thursday	1098.15 1094.75	1111.65	1092.65	29090
535	-4.55 -0.41 %	22-02-2023 00:00:00 Wednesday	1097 1092.45	1105.7	1090.3	62590
536	-11.55 -1.03 %	21-02-2023 00:00:00 Tuesday	1117.1 1105.55	1122.15	1103.2	18157
537	9.1 0.82 %	20-02-2023 00:00:00 Monday	1106.1 1115.2	1134.5	1106.1	104238
538	-15.95 -1.42 %	17-02-2023 00:00:00 Friday	1125.95 1110	1125.95	1107.05	40696
539	-12.7 -1.11 %	16-02-2023 00:00:00 Thursday	1140 1127.3	1152	1124.15	95583
540	-1.9 -0.17 %	15-02-2023 00:00:00 Wednesday	1134.95 1133.05	1134.95	1120	21344
541	8.15 0.73 %	14-02-2023 00:00:00 Tuesday	1116.05 1124.2	1142.4	1116.05	99769
542	-3.75 -0.34 %	13-02-2023 00:00:00 Monday	1117.05 1113.3	1120.65	1105	17831
543	-16.65 -1.47 %	10-02-2023 00:00:00 Friday	1131 1114.35	1131.05	1108.55	82081
544	9.25 0.81 %	09-02-2023 00:00:00 Thursday	1137.05 1146.3	1151.7	1137.05	77023
545	16.9 1.5 %	08-02-2023 00:00:00 Wednesday	1128.1 1145	1149.1	1128.1	34667
546	-18.4 -1.6 %	07-02-2023 00:00:00 Tuesday	1146.5 1128.1	1153	1126	70733
547	11.35 1 %	06-02-2023 00:00:00 Monday	1135 1146.35	1149.2	1128.1	27887
548	-9.2 -0.8 %	03-02-2023 00:00:00 Friday	1155 1145.8	1156.8	1138.9	35387
549	17.6 1.56 %	02-02-2023 00:00:00 Thursday	1130.05 1147.65	1155.55	1130.05	60144
550	-3.45 -0.3 %	01-02-2023 00:00:00 Wednesday	1135.25 1131.8	1135.25	1114.3	69905
551	-11.95 -1.05 %	31-01-2023 00:00:00 Tuesday	1135 1123.05	1136.4	1113	130043
552	24.7 2.23 %	30-01-2023 00:00:00 Monday	1110.05 1134.75	1139.9	1106.4	42468
553	-0.1 -0.01 %	27-01-2023 00:00:00 Friday	1115.5 1115.4	1140.75	1105	1320884
554	-13.95 -1.23 %	25-01-2023 00:00:00 Wednesday	1137 1123.05	1137	1117	67795
555	14.45 1.29 %	24-01-2023 00:00:00 Tuesday	1123.2 1137.65	1143.45	1122	133059
556	12.1 1.09 %	23-01-2023 00:00:00 Monday	1109.05 1121.15	1122.3	1107.8	29362
557	-8.45 -0.76 %	20-01-2023 00:00:00 Friday	1116.2 1107.75	1121.25	1107	78534
558	11.1 1.01 %	19-01-2023 00:00:00 Thursday	1100.25 1111.35	1113.05	1100	42018
559	3.05 0.27 %	18-01-2023 00:00:00 Wednesday	1111 1114.05	1125.8	1111	61543
560	16 1.46 %	17-01-2023 00:00:00 Tuesday	1095 1111	1114	1095	120445
561	14.85 1.38 %	16-01-2023 00:00:00 Monday	1079.05 1093.9	1100	1078.85	128860
562	18.3 1.73 %	13-01-2023 00:00:00 Friday	1059.65 1077.95	1083.5	1042	324224
563	10.9 1.03 %	12-01-2023 00:00:00 Thursday	1061 1071.9	1074.4	1061	95226
564	-11.45 -1.07 %	11-01-2023 00:00:00 Wednesday	1066.25 1054.8	1079.7	1050.6	75354
565	-4.85 -0.45 %	10-01-2023 00:00:00 Tuesday	1069.9 1065.05	1074	1056.1	62288
566	25.45 2.44 %	09-01-2023 00:00:00 Monday	1042.15 1067.6	1070.8	1040.05	120485
567	-4.7 -0.45 %	06-01-2023 00:00:00 Friday	1037.5 1032.8	1047.9	1025	23465
568	7.25 0.7 %	05-01-2023 00:00:00 Thursday	1036.55 1043.8	1049.6	1033.85	24466
569	-3.85 -0.37 %	04-01-2023 00:00:00 Wednesday	1039.95 1036.1	1042.2	1031.4	12585
570	6.15 0.59 %	03-01-2023 00:00:00 Tuesday	1035 1041.15	1045.45	1033.6	32120
571	0.2 0.02 %	02-01-2023 00:00:00 Monday	1039 1039.2	1042.5	1031.6	14067
572	-6.2 -0.59 %	30-12-2022 00:00:00 Friday	1045.2 1039	1055.25	1034.6	64346
573	14.5 1.41 %	29-12-2022 00:00:00 Thursday	1030 1044.5	1046.85	1028.85	20686
574	6.35 0.62 %	28-12-2022 00:00:00 Wednesday	1029 1035.35	1038.4	1026.5	33200
575	-3.5 -0.34 %	27-12-2022 00:00:00 Tuesday	1039.95 1036.45	1040.35	1030.35	16951
576	2.2 0.21 %	26-12-2022 00:00:00 Monday	1029.05 1031.25	1041.25	1029.05	52145
577	7.7 0.75 %	23-12-2022 00:00:00 Friday	1023.05 1030.75	1043.85	1023.05	94893
578	-3.35 -0.32 %	22-12-2022 00:00:00 Thursday	1042 1038.65	1054.1	1033.3	61133
579	5.2 0.5 %	21-12-2022 00:00:00 Wednesday	1035 1040.2	1053	1035	253431
580	6.3 0.62 %	20-12-2022 00:00:00 Tuesday	1023.55 1029.85	1032	1011.6	103938
581	6.15 0.6 %	19-12-2022 00:00:00 Monday	1027.1 1033.25	1037.25	1023.6	148164
582	0.15 0.01 %	16-12-2022 00:00:00 Friday	1030 1030.15	1046	1023	45562
583	-12.65 -1.2 %	15-12-2022 00:00:00 Thursday	1054.95 1042.3	1054.95	1037.1	35873
584	13.9 1.33 %	14-12-2022 00:00:00 Wednesday	1042.05 1055.95	1056.9	1042.05	160272
585	13.75 1.33 %	13-12-2022 00:00:00 Tuesday	1031 1044.75	1046.2	1031	59436
586	2.3 0.22 %	12-12-2022 00:00:00 Monday	1026 1028.3	1038.9	1012.05	88607
587	-49.7 -4.61 %	09-12-2022 00:00:00 Friday	1077 1027.3	1077	1020.7	278169
588	-8.95 -0.81 %	08-12-2022 00:00:00 Thursday	1110.2 1101.25	1112.85	1098.4	23229
589	-4.75 -0.43 %	07-12-2022 00:00:00 Wednesday	1110.15 1105.4	1115.8	1102	76092
590	4.8 0.43 %	06-12-2022 00:00:00 Tuesday	1116.05 1120.85	1123.85	1107	72378
591	-3.5 -0.31 %	05-12-2022 00:00:00 Monday	1134.65 1131.15	1140.05	1127.25	54395
592	4.6 0.41 %	02-12-2022 00:00:00 Friday	1130.05 1134.65	1140	1123.4	25757
593	7.65 0.68 %	01-12-2022 00:00:00 Thursday	1128.4 1136.05	1150.5	1128.4	67441
594	-9.2 -0.81 %	30-11-2022 00:00:00 Wednesday	1129.95 1120.75	1129.95	1116.75	102501
595	13.1 1.17 %	29-11-2022 00:00:00 Tuesday	1115 1128.1	1138.5	1115	121829
596	-2.05 -0.18 %	28-11-2022 00:00:00 Monday	1121.05 1119	1132.15	1116.55	76925
597	-2.2 -0.19 %	25-11-2022 00:00:00 Friday	1130.05 1127.85	1137.05	1120.3	131555
598	33.85 3.09 %	24-11-2022 00:00:00 Thursday	1097.05 1130.9	1134.95	1097.05	100583
599	-7.6 -0.68 %	23-11-2022 00:00:00 Wednesday	1110 1102.4	1111.4	1099.35	98247
600	15.75 1.45 %	22-11-2022 00:00:00 Tuesday	1088.05 1103.8	1106	1088.05	153683
601	-4.15 -0.38 %	21-11-2022 00:00:00 Monday	1100 1095.85	1105.65	1093.1	124794
602	6.3 0.58 %	18-11-2022 00:00:00 Friday	1095 1101.3	1105.9	1083.9	186027
603	-4.15 -0.38 %	17-11-2022 00:00:00 Thursday	1097 1092.85	1099.95	1089.9	138220
604	0.4 0.04 %	16-11-2022 00:00:00 Wednesday	1104.9 1105.3	1112.65	1099.5	59157
605	13.4 1.23 %	15-11-2022 00:00:00 Tuesday	1090.15 1103.55	1106	1088.9	126675
606	0.5 0.05 %	14-11-2022 00:00:00 Monday	1098 1098.5	1102.55	1089.8	42372
607	20.05 1.87 %	11-11-2022 00:00:00 Friday	1070.2 1090.25	1098.55	1069.55	287226
608	1.25 0.12 %	10-11-2022 00:00:00 Thursday	1051.5 1052.75	1062	1047.3	30661
609	-5.1 -0.48 %	09-11-2022 00:00:00 Wednesday	1058 1052.9	1061.65	1049.25	26046
610	4.25 0.41 %	07-11-2022 00:00:00 Monday	1042.8 1047.05	1055.7	1038.6	69268
611	4 0.38 %	04-11-2022 00:00:00 Friday	1041.8 1045.8	1049.05	1033.3	260768
612	14.8 1.44 %	03-11-2022 00:00:00 Thursday	1030 1044.8	1048.7	1029.95	1824665
613	-14.45 -1.36 %	02-11-2022 00:00:00 Wednesday	1059.1 1044.65	1066.4	1042.3	39842
614	14.4 1.38 %	01-11-2022 00:00:00 Tuesday	1045.3 1059.7	1061.15	1044.75	148805
615	8.6 0.83 %	31-10-2022 00:00:00 Monday	1033 1041.6	1052.3	1033	165433
616	2.45 0.24 %	28-10-2022 00:00:00 Friday	1027.1 1029.55	1040	1025.85	34196
617	4.55 0.44 %	27-10-2022 00:00:00 Thursday	1027.3 1031.85	1037	1019.75	128574
618	-5.6 -0.54 %	25-10-2022 00:00:00 Tuesday	1032.9 1027.3	1037	1020.85	150950
619	0.9 0.09 %	24-10-2022 00:00:00 Monday	1031 1031.9	1037.95	1030.25	13838
620	8.4 0.82 %	21-10-2022 00:00:00 Friday	1018.5 1026.9	1029.6	1011.2	150037
621	31.35 3.18 %	20-10-2022 00:00:00 Thursday	986.1 1017.45	1019	986.1	70255
622	-9.95 -0.99 %	19-10-2022 00:00:00 Wednesday	1005.35 995.4	1005.35	994	59623
623	9.15 0.91 %	18-10-2022 00:00:00 Tuesday	1000.45 1009.6	1013.5	1000	69639
624	-8.25 -0.82 %	17-10-2022 00:00:00 Monday	1003 994.75	1006.5	991.6	46840
625	1.45 0.14 %	14-10-2022 00:00:00 Friday	1001 1002.45	1023	994.1	192684
626	7.05 0.72 %	13-10-2022 00:00:00 Thursday	975 982.05	987.75	969.4	247314
627	2.95 0.31 %	12-10-2022 00:00:00 Wednesday	948.7 951.65	963.8	945.4	168029
628	-25.6 -2.66 %	11-10-2022 00:00:00 Tuesday	964.2 938.6	971.8	936.15	1427791
629	23.35 2.49 %	10-10-2022 00:00:00 Monday	939.05 962.4	966.95	939.05	57681
630	-6.6 -0.68 %	07-10-2022 00:00:00 Friday	964 957.4	972.85	954.8	71612
631	12.95 1.36 %	06-10-2022 00:00:00 Thursday	951.5 964.45	967.5	951.5	52955
632	5.7 0.61 %	04-10-2022 00:00:00 Tuesday	940 945.7	950.9	936.85	62435
633	0.65 0.07 %	03-10-2022 00:00:00 Monday	930 930.65	932.75	916	143349
634	16.2 1.77 %	30-09-2022 00:00:00 Friday	916.35 932.55	935.6	910.7	253233
635	-0.2 -0.02 %	29-09-2022 00:00:00 Thursday	922.85 922.65	930.65	917	155331
636	5.8 0.63 %	28-09-2022 00:00:00 Wednesday	917 922.8	926.9	912	271537
637	10.1 1.11 %	27-09-2022 00:00:00 Tuesday	908.15 918.25	920.9	908	398821
638	16.9 1.9 %	26-09-2022 00:00:00 Monday	890 906.9	917	882.2	98250
639	0.4 0.04 %	23-09-2022 00:00:00 Friday	895 895.4	912.6	892	142199
640	-1.15 -0.13 %	22-09-2022 00:00:00 Thursday	899 897.85	905.15	888.65	128610
641	-3.9 -0.43 %	21-09-2022 00:00:00 Wednesday	905 901.1	913.5	899.1	92134
642	6 0.66 %	20-09-2022 00:00:00 Tuesday	908 914	920.8	903.8	96049
643	2.25 0.25 %	19-09-2022 00:00:00 Monday	895.55 897.8	906.9	887.5	1141330
644	-15.15 -1.66 %	16-09-2022 00:00:00 Friday	913.1 897.95	917.5	893	208009
645	-15.1 -1.61 %	15-09-2022 00:00:00 Thursday	935 919.9	936.7	916.3	234461
646	-1.7 -0.18 %	14-09-2022 00:00:00 Wednesday	934 932.3	938.2	926.55	177300
647	0.05 0.01 %	13-09-2022 00:00:00 Tuesday	955.55 955.6	959.8	950.45	223242
648	3.55 0.37 %	12-09-2022 00:00:00 Monday	952 955.55	963.5	952	314055
649	12.8 1.37 %	09-09-2022 00:00:00 Friday	936 948.8	953	934.35	203752
650	-6.7 -0.71 %	08-09-2022 00:00:00 Thursday	937.8 931.1	940.3	928.2	209633
651	2.75 0.3 %	07-09-2022 00:00:00 Wednesday	929 931.75	932.7	923.35	167295
652	6.7 0.72 %	06-09-2022 00:00:00 Tuesday	931.15 937.85	942.8	927	117384
653	11.9 1.29 %	05-09-2022 00:00:00 Monday	924 935.9	942	923.8	67989
654	-10.8 -1.16 %	02-09-2022 00:00:00 Friday	934.9 924.1	934.9	919.8	37676
655	5 0.54 %	01-09-2022 00:00:00 Thursday	921 926	931	917	185988
656	14.6 1.58 %	30-08-2022 00:00:00 Tuesday	924.75 939.35	945	922.65	129344
657	42 4.8 %	29-08-2022 00:00:00 Monday	875.65 917.65	922	875.65	253216
658	-5.2 -0.55 %	26-08-2022 00:00:00 Friday	951 945.8	956	944	36080
659	-7.3 -0.77 %	25-08-2022 00:00:00 Thursday	951 943.7	955.5	943	176499
660	1.8 0.19 %	24-08-2022 00:00:00 Wednesday	947.65 949.45	953.6	944.5	182531
661	-1.35 -0.14 %	23-08-2022 00:00:00 Tuesday	949 947.65	951.45	938.75	167529
662	-6.35 -0.66 %	22-08-2022 00:00:00 Monday	966 959.65	969.8	955.3	185892
663	-4.4 -0.45 %	19-08-2022 00:00:00 Friday	973.85 969.45	987	966.25	253175
664	-9.15 -0.93 %	18-08-2022 00:00:00 Thursday	983 973.85	983.05	968.4	123316
665	18.25 1.9 %	17-08-2022 00:00:00 Wednesday	962 980.25	982.6	955.5	238252
666	-7 -0.72 %	16-08-2022 00:00:00 Tuesday	966 959	968.75	952.95	856846
667	-6.05 -0.63 %	12-08-2022 00:00:00 Friday	962.1 956.05	963	953.8	127336
668	-2.75 -0.29 %	11-08-2022 00:00:00 Thursday	964.8 962.05	968.2	958.9	255807
669	-13.6 -1.41 %	10-08-2022 00:00:00 Wednesday	966.1 952.5	966.95	948.05	302720
670	13.1 1.37 %	08-08-2022 00:00:00 Monday	953 966.1	968	949.2	302885
671	-4.95 -0.51 %	05-08-2022 00:00:00 Friday	963 958.05	964.8	955	158409
672	-9.8 -1.01 %	04-08-2022 00:00:00 Thursday	968 958.2	969.9	946.7	71324
673	6 0.63 %	03-08-2022 00:00:00 Wednesday	950.95 956.95	961.95	950.6	76399
674	-2.95 -0.31 %	02-08-2022 00:00:00 Tuesday	953.9 950.95	953.95	941.3	4617329
675	-6.7 -0.7 %	01-08-2022 00:00:00 Monday	958.45 951.75	958.45	945.4	1564774
676	-4.35 -0.46 %	29-07-2022 00:00:00 Friday	953.1 948.75	965.35	947	63858
677	7.3 0.78 %	28-07-2022 00:00:00 Thursday	938 945.3	949	932.8	247391
678	13.25 1.45 %	27-07-2022 00:00:00 Wednesday	914.9 928.15	929.5	911.05	51946
679	-16.25 -1.75 %	26-07-2022 00:00:00 Tuesday	929.7 913.45	929.7	911.25	44697
680	10.4 1.13 %	25-07-2022 00:00:00 Monday	919.95 930.35	932	914.65	121902
681	-11 -1.18 %	22-07-2022 00:00:00 Friday	931 920	931.25	909.4	132783
682	2.4 0.26 %	21-07-2022 00:00:00 Thursday	922 924.4	926.95	913.7	451904
683	16.3 1.81 %	20-07-2022 00:00:00 Wednesday	901.2 917.5	919	894	359494
684	-0.85 -0.1 %	19-07-2022 00:00:00 Tuesday	890.9 890.05	897.5	885.1	487184
685	2.3 0.26 %	18-07-2022 00:00:00 Monday	898 900.3	907.4	889.1	1550791
686	-14.9 -1.66 %	15-07-2022 00:00:00 Friday	898 883.1	905	877.25	320200
687	-17.3 -1.88 %	14-07-2022 00:00:00 Thursday	921 903.7	926.15	892.5	198554
688	-7.35 -0.79 %	13-07-2022 00:00:00 Wednesday	925.1 917.75	931	905.2	382890
689	-8.95 -0.96 %	12-07-2022 00:00:00 Tuesday	937 928.05	948.5	925	276648
690	-31.75 -3.26 %	11-07-2022 00:00:00 Monday	975.15 943.4	978.9	940.25	277776
691	-21.25 -2.11 %	08-07-2022 00:00:00 Friday	1005 983.75	1005	979.45	203864
692	-6.4 -0.64 %	07-07-2022 00:00:00 Thursday	994.95 988.55	1000.85	985.1	150342
693	5.9 0.6 %	06-07-2022 00:00:00 Wednesday	980.75 986.65	998.65	980.75	35142
694	-4.9 -0.5 %	05-07-2022 00:00:00 Tuesday	987 982.1	1002	979.1	44375
695	7.85 0.8 %	04-07-2022 00:00:00 Monday	976.7 984.55	989.55	973.4	115964
696	6.35 0.65 %	01-07-2022 00:00:00 Friday	970 976.35	981.75	964.4	48592
697	-13.3 -1.35 %	30-06-2022 00:00:00 Thursday	986.35 973.05	996.35	970.3	259201
698	7.3 0.74 %	29-06-2022 00:00:00 Wednesday	981 988.3	1000	981	155175
699	10.75 1.08 %	28-06-2022 00:00:00 Tuesday	991.8 1002.55	1007.55	983.5	35970
700	11.8 1.2 %	27-06-2022 00:00:00 Monday	980 991.8	1006.45	980	81486
701	-15.45 -1.57 %	24-06-2022 00:00:00 Friday	982 966.55	984.15	960	73597
702	9.85 1.02 %	23-06-2022 00:00:00 Thursday	961.6 971.45	977.65	959	85433
703	-18.4 -1.88 %	22-06-2022 00:00:00 Wednesday	980 961.6	980	959.05	66732
704	22.05 2.28 %	21-06-2022 00:00:00 Tuesday	965.3 987.35	999.65	963.8	88007
705	1.1 0.11 %	20-06-2022 00:00:00 Monday	959.25 960.35	966	952.2	75826
706	4.25 0.45 %	17-06-2022 00:00:00 Friday	955 959.25	962.55	944.35	117556
707	-37.05 -3.7 %	16-06-2022 00:00:00 Thursday	1002.15 965.1	1003.7	961.75	89884
708	-13.7 -1.36 %	15-06-2022 00:00:00 Wednesday	1004 990.3	1006.75	988.05	809298
709	8.6 0.87 %	14-06-2022 00:00:00 Tuesday	988 996.6	1000.9	977.95	47608
710	-9 -0.9 %	13-06-2022 00:00:00 Monday	1000 991	1001.95	983	102354
711	-4.5 -0.44 %	10-06-2022 00:00:00 Friday	1020.8 1016.3	1022.35	1008.35	35400
712	6.2 0.61 %	09-06-2022 00:00:00 Thursday	1022.2 1028.4	1031.5	1011.75	48836
713	0.6 0.06 %	08-06-2022 00:00:00 Wednesday	1029.8 1030.4	1033.85	1016.05	44266
714	-12.1 -1.17 %	07-06-2022 00:00:00 Tuesday	1035 1022.9	1035	1013.25	64041
715	2.3 0.22 %	06-06-2022 00:00:00 Monday	1035 1037.3	1046.9	1021.4	40958
716	-11.4 -1.08 %	03-06-2022 00:00:00 Friday	1054 1042.6	1069.6	1040.05	61445
717	21.65 2.13 %	02-06-2022 00:00:00 Thursday	1018 1039.65	1048.55	1007.35	103337
718	-30.5 -2.91 %	01-06-2022 00:00:00 Wednesday	1049 1018.5	1049	1012	139083
719	-9.7 -0.92 %	31-05-2022 00:00:00 Tuesday	1050 1040.3	1050	1020.75	67034
720	20.7 2.03 %	30-05-2022 00:00:00 Monday	1019 1039.7	1053.4	1015.7	168422
721	15.9 1.61 %	27-05-2022 00:00:00 Friday	988 1003.9	1010.45	988	117787
722	6.1 0.63 %	26-05-2022 00:00:00 Thursday	975 981.1	986	969.1	60832
723	-17.55 -1.77 %	25-05-2022 00:00:00 Wednesday	991.95 974.4	993.5	963.45	121953
724	-26.2 -2.57 %	24-05-2022 00:00:00 Tuesday	1018.15 991.95	1019.45	987	64407
725	-15.85 -1.53 %	23-05-2022 00:00:00 Monday	1034 1018.15	1036.45	1015	45326
726	6.7 0.66 %	20-05-2022 00:00:00 Friday	1021.9 1028.6	1034.4	1016.9	109114
727	-38.55 -3.68 %	19-05-2022 00:00:00 Thursday	1048 1009.45	1057.35	1004.3	228876
728	-11.15 -1.03 %	18-05-2022 00:00:00 Wednesday	1085.1 1073.95	1097	1071.7	101218
729	21.25 2 %	17-05-2022 00:00:00 Tuesday	1062 1083.25	1086.05	1045.95	215093
730	-11.15 -1.06 %	16-05-2022 00:00:00 Monday	1055 1043.85	1067	1040	107000
731	-23.4 -2.17 %	13-05-2022 00:00:00 Friday	1077.75 1054.35	1077.95	1046.6	219524
732	2.05 0.19 %	12-05-2022 00:00:00 Thursday	1056.6 1058.65	1070.45	1044	98623
733	-4.85 -0.46 %	11-05-2022 00:00:00 Wednesday	1065 1060.15	1079.3	1054.25	345454
734	-2.7 -0.25 %	10-05-2022 00:00:00 Tuesday	1075 1072.3	1085	1067.65	185013
735	27.75 2.65 %	09-05-2022 00:00:00 Monday	1048 1075.75	1083.95	1034.85	349649
736	-10.75 -1.01 %	06-05-2022 00:00:00 Friday	1060.9 1050.15	1060.9	1029.4	94704
737	15.95 1.51 %	05-05-2022 00:00:00 Thursday	1056 1071.95	1075	1047	113177
738	-28 -2.61 %	04-05-2022 00:00:00 Wednesday	1072.2 1044.2	1075.8	1036.25	1581336
739	-10.3 -0.96 %	02-05-2022 00:00:00 Monday	1077.9 1067.6	1081.5	1062.1	165375
740	-13.7 -1.25 %	29-04-2022 00:00:00 Friday	1092.65 1078.95	1100.25	1075	183794
741	-0.35 -0.03 %	28-04-2022 00:00:00 Thursday	1093 1092.65	1102.15	1073.45	213606
742	6 0.55 %	27-04-2022 00:00:00 Wednesday	1090 1096	1099.6	1074.55	153376
743	-4.9 -0.45 %	26-04-2022 00:00:00 Tuesday	1099 1094.1	1106.2	1085.15	279854
744	-11.25 -1.02 %	25-04-2022 00:00:00 Monday	1101.75 1090.5	1101.75	1077.75	211539
745	11.8 1.08 %	22-04-2022 00:00:00 Friday	1090 1101.8	1135	1083.55	444194
746	0.6 0.05 %	21-04-2022 00:00:00 Thursday	1099 1099.6	1105	1081.3	112635
747	15.55 1.45 %	20-04-2022 00:00:00 Wednesday	1074 1089.55	1094.9	1064.05	104791
748	-41.7 -3.75 %	19-04-2022 00:00:00 Tuesday	1112.8 1071.1	1114.05	1060	263945
749	-9.25 -0.83 %	18-04-2022 00:00:00 Monday	1112 1102.75	1112.75	1085.05	406301
750	-8 -0.71 %	13-04-2022 00:00:00 Wednesday	1133.1 1125.1	1143.1	1123	277315
751	6.25 0.56 %	12-04-2022 00:00:00 Tuesday	1125 1131.25	1141.5	1119.8	298504
752	-31.2 -2.68 %	11-04-2022 00:00:00 Monday	1165 1133.8	1165	1132.05	410271
753	-14.35 -1.22 %	08-04-2022 00:00:00 Friday	1180 1165.65	1180.05	1162.65	161361
754	6.25 0.54 %	07-04-2022 00:00:00 Thursday	1167 1173.25	1180.5	1162.85	93673
755	-22.2 -1.86 %	06-04-2022 00:00:00 Wednesday	1193 1170.8	1194.85	1167.5	192231
756	4.15 0.35 %	05-04-2022 00:00:00 Tuesday	1191.45 1195.6	1203	1183.85	192837
757	5.9 0.5 %	04-04-2022 00:00:00 Monday	1181.5 1187.4	1188.95	1168.8	106048
758	5.7 0.49 %	01-04-2022 00:00:00 Friday	1163.35 1169.05	1174.45	1153	95677
759	-5.7 -0.49 %	31-03-2022 00:00:00 Thursday	1169.05 1163.35	1174.4	1161	243962
760	-4.05 -0.35 %	30-03-2022 00:00:00 Wednesday	1170.05 1166	1181.7	1161.7	193079
761	-0.85 -0.07 %	29-03-2022 00:00:00 Tuesday	1169.25 1168.4	1174.95	1163.95	83884
762	-16.3 -1.38 %	28-03-2022 00:00:00 Monday	1180 1163.7	1186.75	1158.7	609167
763	-18.6 -1.55 %	25-03-2022 00:00:00 Friday	1198.95 1180.35	1198.95	1175.1	53094
764	17.6 1.5 %	24-03-2022 00:00:00 Thursday	1174 1191.6	1194.1	1170	100774
765	-5.3 -0.45 %	23-03-2022 00:00:00 Wednesday	1185.2 1179.9	1190.65	1170.25	133962
766	2.15 0.18 %	22-03-2022 00:00:00 Tuesday	1175 1177.15	1182	1162.35	140565
767	-35.65 -2.96 %	21-03-2022 00:00:00 Monday	1204.45 1168.8	1210	1165	174746
768	-17.45 -1.44 %	17-03-2022 00:00:00 Thursday	1214 1196.55	1215.05	1190.75	115202
769	9.3 0.78 %	16-03-2022 00:00:00 Wednesday	1190 1199.3	1202.5	1185	127920
770	-30.25 -2.51 %	15-03-2022 00:00:00 Tuesday	1207.15 1176.9	1213.85	1168.5	121346
771	10.75 0.9 %	14-03-2022 00:00:00 Monday	1192 1202.75	1214.55	1177.95	205642
772	11.55 0.98 %	11-03-2022 00:00:00 Friday	1182 1193.55	1207	1176.8	137334
773	-3.85 -0.32 %	10-03-2022 00:00:00 Thursday	1196 1192.15	1198.2	1175.15	108757
774	-7.5 -0.63 %	09-03-2022 00:00:00 Wednesday	1189.9 1182.4	1195	1161.85	105493
775	20.25 1.75 %	08-03-2022 00:00:00 Tuesday	1155 1175.25	1179	1155	180467
776	43.7 3.94 %	07-03-2022 00:00:00 Monday	1110 1153.7	1161.35	1110	196351
777	13.05 1.16 %	04-03-2022 00:00:00 Friday	1125 1138.05	1154.25	1122.65	121270
778	15.75 1.4 %	03-03-2022 00:00:00 Thursday	1124 1139.75	1151.8	1120.7	189906
779	-11.45 -1.02 %	02-03-2022 00:00:00 Wednesday	1128 1116.55	1128	1109.45	58495
780	1.65 0.15 %	28-02-2022 00:00:00 Monday	1125 1126.65	1133.15	1106.8	155405
781	20.15 1.82 %	25-02-2022 00:00:00 Friday	1109.75 1129.9	1140.55	1109.75	204964
782	-11.7 -1.05 %	24-02-2022 00:00:00 Thursday	1110.5 1098.8	1128.65	1092.45	134467
783	1.5 0.13 %	23-02-2022 00:00:00 Wednesday	1151 1152.5	1159.8	1148.15	117301
784	28.95 2.58 %	22-02-2022 00:00:00 Tuesday	1120 1148.95	1154.15	1120	152973
785	4.15 0.36 %	21-02-2022 00:00:00 Monday	1160.85 1165	1169.2	1150.2	133995
786	13.15 1.14 %	18-02-2022 00:00:00 Friday	1151 1164.15	1169	1150	118922
787	-10.7 -0.91 %	17-02-2022 00:00:00 Thursday	1173 1162.3	1173.05	1160.1	99335
788	-6 -0.51 %	16-02-2022 00:00:00 Wednesday	1175 1169	1182.5	1160.1	144736
789	21.75 1.9 %	15-02-2022 00:00:00 Tuesday	1147 1168.75	1173	1147	138695
790	26.6 2.37 %	14-02-2022 00:00:00 Monday	1120.4 1147	1164.3	1120.4	337220
791	-15.7 -1.33 %	11-02-2022 00:00:00 Friday	1180.1 1164.4	1180.1	1158.35	123726
792	8.55 0.72 %	10-02-2022 00:00:00 Thursday	1181.55 1190.1	1191.8	1174.2	161272
793	11.55 0.99 %	09-02-2022 00:00:00 Wednesday	1170 1181.55	1189	1166.3	274500
794	4.75 0.41 %	08-02-2022 00:00:00 Tuesday	1157.55 1162.3	1169.4	1148.25	244279
795	0.55 0.05 %	07-02-2022 00:00:00 Monday	1157 1157.55	1171.2	1146.4	74491
796	7.3 0.63 %	04-02-2022 00:00:00 Friday	1155.8 1163.1	1167.25	1137.7	134609
797	-9.2 -0.79 %	03-02-2022 00:00:00 Thursday	1165 1155.8	1170.85	1150	283209
798	31.1 2.73 %	02-02-2022 00:00:00 Wednesday	1140 1171.1	1174.2	1133.65	169186
799	12.9 1.15 %	01-02-2022 00:00:00 Tuesday	1119.7 1132.6	1136.05	1102.3	205198
800	10 0.92 %	31-01-2022 00:00:00 Monday	1089.35 1099.35	1114	1089.35	212887
801	0.5 0.05 %	28-01-2022 00:00:00 Friday	1080 1080.5	1101.65	1077.4	239520
802	-36.55 -3.28 %	27-01-2022 00:00:00 Thursday	1114.45 1077.9	1114.45	1070.4	571912
803	5.8 0.52 %	25-01-2022 00:00:00 Tuesday	1119 1124.8	1139.55	1088.7	194494
804	-42.95 -3.68 %	24-01-2022 00:00:00 Monday	1166 1123.05	1166	1111	312524
805	-4.15 -0.35 %	21-01-2022 00:00:00 Friday	1172 1167.85	1179.85	1155.35	258856
806	-29.35 -2.44 %	20-01-2022 00:00:00 Thursday	1204.9 1175.55	1204.9	1170	178407
807	-20.7 -1.7 %	19-01-2022 00:00:00 Wednesday	1219.85 1199.15	1221.55	1191.15	279501
808	-45.15 -3.57 %	18-01-2022 00:00:00 Tuesday	1265 1219.85	1270	1217	496588
809	-17.2 -1.35 %	17-01-2022 00:00:00 Monday	1276 1258.8	1276	1244	567053
810	9.45 0.71 %	14-01-2022 00:00:00 Friday	1328.1 1337.55	1342.95	1292.8	263454
811	-11.75 -0.87 %	13-01-2022 00:00:00 Thursday	1345 1333.25	1359	1321.3	165587
812	-0.95 -0.07 %	12-01-2022 00:00:00 Wednesday	1352 1351.05	1356.2	1331.7	198084
813	55.35 4.3 %	11-01-2022 00:00:00 Tuesday	1288.65 1344	1347.55	1280.65	434533
814	-11.35 -0.87 %	10-01-2022 00:00:00 Monday	1300 1288.65	1304.75	1280.15	192265
815	0.05 0 %	07-01-2022 00:00:00 Friday	1291 1291.05	1298.75	1281.8	178900
816	-4.7 -0.36 %	06-01-2022 00:00:00 Thursday	1290 1285.3	1297.45	1277.55	306983
817	-19.6 -1.47 %	05-01-2022 00:00:00 Wednesday	1331 1311.4	1331	1301.75	299349
818	6.45 0.49 %	04-01-2022 00:00:00 Tuesday	1327.5 1333.95	1336.8	1307	234405
819	11.25 0.86 %	03-01-2022 00:00:00 Monday	1315 1326.25	1342.75	1315	99222
820	1.35 0.1 %	31-12-2021 00:00:00 Friday	1317.05 1318.4	1329.35	1309	202784
821	30.55 2.37 %	30-12-2021 00:00:00 Thursday	1286.5 1317.05	1326.4	1283.45	408637
822	7.65 0.6 %	29-12-2021 00:00:00 Wednesday	1284.35 1292	1299	1276.95	322491
823	11.3 0.89 %	28-12-2021 00:00:00 Tuesday	1273 1284.3	1288.95	1270.85	108599
824	-7 -0.55 %	27-12-2021 00:00:00 Monday	1273.7 1266.7	1277	1254.05	137281
825	3.3 0.26 %	24-12-2021 00:00:00 Friday	1261.8 1265.1	1283.4	1246.7	611494
826	-0.8 -0.07 %	23-12-2021 00:00:00 Thursday	1228.1 1227.3	1230.8	1216	48366
827	7.25 0.6 %	22-12-2021 00:00:00 Wednesday	1215.1 1222.35	1225.8	1210.15	186525
828	44.25 3.81 %	21-12-2021 00:00:00 Tuesday	1161 1205.25	1214.85	1161	148424
829	-5.15 -0.44 %	20-12-2021 00:00:00 Monday	1165 1159.85	1171.6	1145.3	658510
830	5.1 0.44 %	17-12-2021 00:00:00 Friday	1166.5 1171.6	1182.75	1165.05	266386
831	5.65 0.49 %	16-12-2021 00:00:00 Thursday	1154.8 1160.45	1167.75	1150.05	35480
832	-11.95 -1.03 %	15-12-2021 00:00:00 Wednesday	1159.7 1147.75	1159.7	1142.3	812504
833	3.75 0.32 %	14-12-2021 00:00:00 Tuesday	1158 1161.75	1165.55	1145.6	80306
834	-12.55 -1.07 %	13-12-2021 00:00:00 Monday	1172 1159.45	1173.05	1153.7	52313
835	-1.05 -0.09 %	10-12-2021 00:00:00 Friday	1163 1161.95	1166.4	1156.55	22085
836	-8.05 -0.68 %	09-12-2021 00:00:00 Thursday	1176.3 1168.25	1180	1155.05	99782
837	17.3 1.5 %	08-12-2021 00:00:00 Wednesday	1155 1172.3	1181.65	1155	200846
838	1.3 0.11 %	07-12-2021 00:00:00 Tuesday	1147.9 1149.2	1154	1131.2	84408
839	-34.4 -2.94 %	06-12-2021 00:00:00 Monday	1171 1136.6	1172.25	1135	65563
840	-13.8 -1.16 %	03-12-2021 00:00:00 Friday	1184.8 1171	1189.1	1168.7	121458
841	21.8 1.87 %	02-12-2021 00:00:00 Thursday	1163 1184.8	1186.7	1153.25	81753
842	5.35 0.47 %	01-12-2021 00:00:00 Wednesday	1150 1155.35	1162.8	1140.95	128115
843	-0.7 -0.06 %	30-11-2021 00:00:00 Tuesday	1140 1139.3	1157.7	1134	179368
844	36.15 3.3 %	29-11-2021 00:00:00 Monday	1096.55 1132.7	1145	1096.55	149168
845	-5.25 -0.47 %	26-11-2021 00:00:00 Friday	1113 1107.75	1125.55	1102.15	139585
846	4.15 0.37 %	25-11-2021 00:00:00 Thursday	1120.8 1124.95	1130.9	1111	125121
847	0.75 0.07 %	24-11-2021 00:00:00 Wednesday	1119 1119.75	1132.55	1112.55	98828
848	1.3 0.12 %	23-11-2021 00:00:00 Tuesday	1112 1113.3	1119.5	1090	4054102
849	-11.1 -0.99 %	22-11-2021 00:00:00 Monday	1121 1109.9	1125.65	1101.8	462716
850	-29.8 -2.59 %	18-11-2021 00:00:00 Thursday	1150 1120.2	1155	1113.85	339443
851	-12.1 -1.04 %	17-11-2021 00:00:00 Wednesday	1165.5 1153.4	1165.5	1150	41536
852	-7.2 -0.62 %	16-11-2021 00:00:00 Tuesday	1170.1 1162.9	1175.35	1160.75	144446
853	-1.8 -0.15 %	15-11-2021 00:00:00 Monday	1172.9 1171.1	1181.55	1163.95	98486
854	2.85 0.24 %	12-11-2021 00:00:00 Friday	1169.9 1172.75	1178.35	1162	202349
855	-7.7 -0.66 %	11-11-2021 00:00:00 Thursday	1169 1161.3	1169	1152.1	93222
856	2.05 0.18 %	10-11-2021 00:00:00 Wednesday	1168.5 1170.55	1174.9	1162.65	174964
857	-18.8 -1.58 %	09-11-2021 00:00:00 Tuesday	1193 1174.2	1193	1170.1	258930
858	-2.2 -0.19 %	08-11-2021 00:00:00 Monday	1185 1182.8	1192.6	1169	107666
859	-6.75 -0.57 %	04-11-2021 00:00:00 Thursday	1189.9 1183.15	1189.9	1178.85	26061
860	-1.45 -0.12 %	03-11-2021 00:00:00 Wednesday	1178 1176.55	1187.35	1171.35	131256
861	-23.6 -1.97 %	02-11-2021 00:00:00 Tuesday	1195 1171.4	1195	1168.85	81734
862	40.1 3.49 %	01-11-2021 00:00:00 Monday	1149 1189.1	1191.5	1144	181681
863	-9.3 -0.81 %	29-10-2021 00:00:00 Friday	1153.65 1144.35	1172.95	1138.35	227280
864	-23.7 -2.01 %	28-10-2021 00:00:00 Thursday	1177.35 1153.65	1185.7	1147	196945
865	1.8 0.15 %	27-10-2021 00:00:00 Wednesday	1175 1176.8	1181.15	1161.65	317645
866	3.1 0.27 %	26-10-2021 00:00:00 Tuesday	1164 1167.1	1182	1153.7	288781
867	-26.05 -2.19 %	25-10-2021 00:00:00 Monday	1192 1165.95	1192	1157.5	290972
868	-12.15 -1.01 %	22-10-2021 00:00:00 Friday	1206.3 1194.15	1222.75	1186	344684
869	-24.75 -2 %	21-10-2021 00:00:00 Thursday	1236.5 1211.75	1237.3	1189.1	208970
870	-10.55 -0.85 %	20-10-2021 00:00:00 Wednesday	1242.9 1232.35	1263.05	1221	1259886
871	-0.15 -0.01 %	19-10-2021 00:00:00 Tuesday	1232 1231.85	1252.85	1225.75	192834
872	-29.55 -2.36 %	18-10-2021 00:00:00 Monday	1250.9 1221.35	1272	1215.35	621599
873	-37.1 -2.88 %	14-10-2021 00:00:00 Thursday	1288 1250.9	1293	1244.35	473122
874	0.7 0.06 %	13-10-2021 00:00:00 Wednesday	1265 1265.7	1272.45	1244	148932
875	-60.3 -4.6 %	12-10-2021 00:00:00 Tuesday	1310 1249.7	1310	1236.95	439442
876	-6.85 -0.52 %	11-10-2021 00:00:00 Monday	1309.1 1302.25	1324.9	1236.55	1176071
877	17.05 1.31 %	08-10-2021 00:00:00 Friday	1305 1322.05	1338	1294.5	189599
878	20.3 1.58 %	07-10-2021 00:00:00 Thursday	1285.95 1306.25	1317.2	1284	238013
879	-35.3 -2.69 %	06-10-2021 00:00:00 Wednesday	1311 1275.7	1320	1272	129616
880	27.2 2.13 %	05-10-2021 00:00:00 Tuesday	1277.9 1305.1	1312.75	1262.2	211236
881	-6 -0.47 %	04-10-2021 00:00:00 Monday	1284.7 1278.7	1293.45	1274.2	62631
882	1.4 0.11 %	01-10-2021 00:00:00 Friday	1272 1273.4	1283.75	1260.55	84526
883	-14 -1.08 %	30-09-2021 00:00:00 Thursday	1293 1279	1293	1269.75	88252
884	13.85 1.09 %	29-09-2021 00:00:00 Wednesday	1267.15 1281	1301	1259.15	228373
885	-31.8 -2.44 %	28-09-2021 00:00:00 Tuesday	1301 1269.2	1306.75	1254.3	350127
886	-78.95 -5.74 %	27-09-2021 00:00:00 Monday	1374.45 1295.5	1374.45	1290.1	229491
887	21.65 1.62 %	24-09-2021 00:00:00 Friday	1336 1357.65	1377	1336	140037
888	0 0 %	23-09-2021 00:00:00 Thursday	1327.95 1327.95	1336	1313.85	1175686
889	15.8 1.22 %	22-09-2021 00:00:00 Wednesday	1300 1315.8	1328.2	1299.5	206357
890	11.85 0.92 %	21-09-2021 00:00:00 Tuesday	1287.15 1299	1315.1	1276.6	153129
891	18.35 1.46 %	20-09-2021 00:00:00 Monday	1257 1275.35	1298.25	1251	209720
892	-0.85 -0.07 %	17-09-2021 00:00:00 Friday	1265.1 1264.25	1280.4	1258.6	94489
893	-33.05 -2.55 %	16-09-2021 00:00:00 Thursday	1295.65 1262.6	1295.65	1255	148035
894	33.75 2.72 %	15-09-2021 00:00:00 Wednesday	1240 1273.75	1288.7	1230.4	206706
895	23.3 1.92 %	14-09-2021 00:00:00 Tuesday	1215 1238.3	1240	1207.6	163091
896	17.6 1.48 %	13-09-2021 00:00:00 Monday	1190 1207.6	1214.9	1176.7	144899
897	7.55 0.63 %	09-09-2021 00:00:00 Thursday	1191.15 1198.7	1204.85	1182.8	63591
898	6 0.51 %	08-09-2021 00:00:00 Wednesday	1182.6 1188.6	1191	1166.95	118959
899	-27.6 -2.28 %	07-09-2021 00:00:00 Tuesday	1210 1182.4	1213.05	1180.5	87874
900	22.7 1.93 %	06-09-2021 00:00:00 Monday	1177 1199.7	1209	1174.1	105902
901	-0.75 -0.06 %	03-09-2021 00:00:00 Friday	1175 1174.25	1180.2	1158.7	206332
902	3.15 0.27 %	02-09-2021 00:00:00 Thursday	1170 1173.15	1181.8	1153.95	89137
903	-26.35 -2.21 %	01-09-2021 00:00:00 Wednesday	1191 1164.65	1192	1162.35	65432
904	9.45 0.81 %	31-08-2021 00:00:00 Tuesday	1172 1181.45	1193.15	1161.9	411722
905	-1 -0.09 %	30-08-2021 00:00:00 Monday	1164 1163	1169.95	1155	94391
906	0.6 0.05 %	27-08-2021 00:00:00 Friday	1162.1 1162.7	1170	1159.45	87315
907	12.55 1.09 %	26-08-2021 00:00:00 Thursday	1155 1167.55	1172	1155	134720
908	-6.9 -0.59 %	25-08-2021 00:00:00 Wednesday	1161.45 1154.55	1169.8	1140.5	126998
909	-14.1 -1.21 %	24-08-2021 00:00:00 Tuesday	1166.3 1152.2	1173	1150	148527
910	36.8 3.27 %	23-08-2021 00:00:00 Monday	1126.1 1162.9	1178.05	1126.1	384906
911	13.15 1.19 %	20-08-2021 00:00:00 Friday	1104 1117.15	1140.2	1104	84238
912	-25.05 -2.16 %	18-08-2021 00:00:00 Wednesday	1158.9 1133.85	1158.9	1131	165786
913	20.25 1.81 %	17-08-2021 00:00:00 Tuesday	1121 1141.25	1151.65	1112.65	268337
914	3.3 0.29 %	16-08-2021 00:00:00 Monday	1119.7 1123	1129.15	1113.75	177254
915	19.7 1.79 %	13-08-2021 00:00:00 Friday	1100 1119.7	1123.9	1090.7	4473309
916	27.05 2.53 %	12-08-2021 00:00:00 Thursday	1070 1097.05	1101	1068	578315
917	-4 -0.37 %	11-08-2021 00:00:00 Wednesday	1070.95 1066.95	1078.85	1057	276932
918	12.75 1.21 %	10-08-2021 00:00:00 Tuesday	1051 1063.75	1071.9	1048.5	194537
919	-5.3 -0.5 %	09-08-2021 00:00:00 Monday	1056 1050.7	1066.65	1043.95	209560
920	-10.65 -1 %	06-08-2021 00:00:00 Friday	1061 1050.35	1069.9	1043.1	95588
921	20.7 1.99 %	05-08-2021 00:00:00 Thursday	1040.1 1060.8	1072.6	1033.35	527709
922	0.75 0.07 %	04-08-2021 00:00:00 Wednesday	1040 1040.75	1047.75	1034.65	241782
923	7.45 0.72 %	03-08-2021 00:00:00 Tuesday	1031.9 1039.35	1042.55	1024	195377
924	0.25 0.02 %	02-08-2021 00:00:00 Monday	1035 1035.25	1038.85	1023.1	228608
925	18.05 1.79 %	30-07-2021 00:00:00 Friday	1007.4 1025.45	1049.85	1007.4	501119
926	18.6 1.88 %	29-07-2021 00:00:00 Thursday	989 1007.6	1009.2	987.75	201550
927	-10.2 -1.03 %	28-07-2021 00:00:00 Wednesday	992.85 982.65	994.35	977.4	166340
928	-9.2 -0.92 %	27-07-2021 00:00:00 Tuesday	1002 992.8	1002	983.9	248612
929	7 0.7 %	26-07-2021 00:00:00 Monday	993 1000	1003.75	988	175387
930	11.05 1.12 %	23-07-2021 00:00:00 Friday	983.2 994.25	1003.65	983.2	373525
931	6.5 0.67 %	22-07-2021 00:00:00 Thursday	972.1 978.6	981	972.1	142428
932	-13.7 -1.38 %	20-07-2021 00:00:00 Tuesday	991 977.3	1008	969.5	570227
933	-7.8 -0.77 %	19-07-2021 00:00:00 Monday	1008 1000.2	1017.8	992.4	869686
934	-35.1 -3.38 %	16-07-2021 00:00:00 Friday	1040 1004.9	1049.05	998.45	680060
935	47.9 4.83 %	15-07-2021 00:00:00 Thursday	992.1 1040	1052.25	991.2	1232329
936	24.5 2.54 %	14-07-2021 00:00:00 Wednesday	965 989.5	992.7	965	338234
937	-10.1 -1.03 %	13-07-2021 00:00:00 Tuesday	979.3 969.2	981.3	964.15	253152
938	1.2 0.12 %	12-07-2021 00:00:00 Monday	977.85 979.05	982.85	974.6	723610
939	7.85 0.81 %	09-07-2021 00:00:00 Friday	969 976.85	979.05	966.85	249053
940	-2.1 -0.21 %	08-07-2021 00:00:00 Thursday	979 976.9	982	970	219270
941	5.4 0.56 %	07-07-2021 00:00:00 Wednesday	970 975.4	977	960.15	139176
942	-7.9 -0.81 %	06-07-2021 00:00:00 Tuesday	980 972.1	982.1	970.25	220416
943	-7.05 -0.71 %	05-07-2021 00:00:00 Monday	987.6 980.55	994.35	978.1	305606
944	0.2 0.02 %	02-07-2021 00:00:00 Friday	984.7 984.9	987.45	977	167282
945	0.15 0.02 %	01-07-2021 00:00:00 Thursday	985.5 985.65	987.75	975.3	163818
946	1.9 0.19 %	30-06-2021 00:00:00 Wednesday	982.5 984.4	990.55	981.05	235744
947	-1.85 -0.19 %	29-06-2021 00:00:00 Tuesday	985.55 983.7	993.85	981	166194
948	-9.95 -1 %	28-06-2021 00:00:00 Monday	995.5 985.55	1000	984.5	56289
949	0.6 0.06 %	25-06-2021 00:00:00 Friday	994.9 995.5	1010	989	268130
950	15 1.54 %	24-06-2021 00:00:00 Thursday	975.7 990.7	994.5	969.8	147997
951	-12.1 -1.23 %	23-06-2021 00:00:00 Wednesday	984.8 972.7	984.8	971.1	1470652
952	-0.3 -0.03 %	22-06-2021 00:00:00 Tuesday	981.75 981.45	988	976.75	135691
953	9.75 1 %	21-06-2021 00:00:00 Monday	972 981.75	983.35	961.55	89833
954	-16.5 -1.66 %	18-06-2021 00:00:00 Friday	991.7 975.2	997.15	970.15	164967
955	8.35 0.85 %	17-06-2021 00:00:00 Thursday	978 986.35	989	978	102053
956	-5.9 -0.6 %	16-06-2021 00:00:00 Wednesday	985 979.1	985.5	974	72666
957	0.35 0.04 %	15-06-2021 00:00:00 Tuesday	985.05 985.4	993	983.3	1456362
958	4.15 0.42 %	14-06-2021 00:00:00 Monday	980 984.15	988	975.5	200215
959	8.45 0.87 %	11-06-2021 00:00:00 Friday	975 983.45	990	970.45	288266
960	-11.5 -1.17 %	10-06-2021 00:00:00 Thursday	980 968.5	981.55	966.4	235791
961	-0.15 -0.02 %	09-06-2021 00:00:00 Wednesday	972 971.85	985.25	965	838492
962	17.05 1.79 %	08-06-2021 00:00:00 Tuesday	950 967.05	971.75	950	599123
963	12.7 1.36 %	07-06-2021 00:00:00 Monday	936.95 949.65	951.8	936.95	409206
964	-2.9 -0.31 %	04-06-2021 00:00:00 Friday	939.85 936.95	944.25	935.15	351108
965	-6.6 -0.7 %	03-06-2021 00:00:00 Thursday	946.45 939.85	949.35	937	191101
966	-7.15 -0.75 %	02-06-2021 00:00:00 Wednesday	950.6 943.45	950.6	937.2	118795
967	2.55 0.27 %	01-06-2021 00:00:00 Tuesday	948 950.55	952.3	942.4	118615
968	4.7 0.5 %	31-05-2021 00:00:00 Monday	940.5 945.2	946.95	925.95	371707
969	2 0.21 %	28-05-2021 00:00:00 Friday	941.65 943.65	949.15	937.95	138364
970	-8.65 -0.91 %	27-05-2021 00:00:00 Thursday	950 941.35	956.5	935.7	335272
971	5.55 0.59 %	26-05-2021 00:00:00 Wednesday	940 945.55	948.45	932.35	352611
972	2.8 0.3 %	25-05-2021 00:00:00 Tuesday	938 940.8	943.6	935.35	209630
973	-0.45 -0.05 %	24-05-2021 00:00:00 Monday	933 932.55	938.75	928.05	129862
974	6.05 0.65 %	21-05-2021 00:00:00 Friday	924.6 930.65	934.45	923	350187
975	-5.4 -0.58 %	20-05-2021 00:00:00 Thursday	930 924.6	934.45	922.05	332227
976	1.8 0.19 %	19-05-2021 00:00:00 Wednesday	930 931.8	941.4	925.95	282532
977	1.55 0.17 %	18-05-2021 00:00:00 Tuesday	930 931.55	939.4	924.75	204422
978	4.6 0.5 %	17-05-2021 00:00:00 Monday	917.3 921.9	927	910.85	235173
979	0.3 0.03 %	14-05-2021 00:00:00 Friday	910 910.3	912	896.5	247247
980	-0.9 -0.1 %	12-05-2021 00:00:00 Wednesday	907.15 906.25	909.1	895.3	293753
981	-2.8 -0.31 %	11-05-2021 00:00:00 Tuesday	909.95 907.15	912.45	904.8	367764
982	-3 -0.33 %	10-05-2021 00:00:00 Monday	917 914	921.55	910.25	87610
983	-3.75 -0.41 %	07-05-2021 00:00:00 Friday	920 916.25	921.1	914.35	109566
984	3.95 0.43 %	06-05-2021 00:00:00 Thursday	911.75 915.7	923.6	901.25	353953
985	3.7 0.41 %	05-05-2021 00:00:00 Wednesday	906 909.7	911.85	900.5	197107
986	-15.75 -1.72 %	04-05-2021 00:00:00 Tuesday	917 901.25	917	899.5	145529
987	7.9 0.88 %	03-05-2021 00:00:00 Monday	899.5 907.4	910	891.25	399788
988	-5.5 -0.61 %	30-04-2021 00:00:00 Friday	905 899.5	915	895.75	954733
989	-20.95 -2.25 %	29-04-2021 00:00:00 Thursday	930.7 909.75	930.7	907.65	265381
990	-5.2 -0.56 %	28-04-2021 00:00:00 Wednesday	929 923.8	935.45	921.75	292318
991	-1.15 -0.12 %	27-04-2021 00:00:00 Tuesday	930.1 928.95	937.5	923.2	167473
992	-15.6 -1.65 %	26-04-2021 00:00:00 Monday	944 928.4	949	923.5	648120
993	-11.7 -1.21 %	23-04-2021 00:00:00 Friday	967.5 955.8	974.55	950.15	194859
994	1.15 0.12 %	22-04-2021 00:00:00 Thursday	960 961.15	971.85	955.2	453168
995	-45.45 -4.51 %	20-04-2021 00:00:00 Tuesday	1006.85 961.4	1006.85	957	526037
996	12.25 1.24 %	19-04-2021 00:00:00 Monday	984.6 996.85	1028.1	984.6	264594
997	2.55 0.25 %	16-04-2021 00:00:00 Friday	1010 1012.55	1016.8	994.75	157809
998	19.4 2 %	15-04-2021 00:00:00 Thursday	972 991.4	995	959.05	257851
999	-33.15 -3.27 %	13-04-2021 00:00:00 Tuesday	1015 981.85	1020.4	972.4	254454
1000	-33.95 -3.26 %	12-04-2021 00:00:00 Monday	1043 1009.05	1043	1001.2	215430
1001	7.45 0.72 %	09-04-2021 00:00:00 Friday	1037.5 1044.95	1054.9	1034.65	171269
1002	-12.55 -1.2 %	08-04-2021 00:00:00 Thursday	1050 1037.45	1054.55	1032	671096
1003	8.6 0.84 %	07-04-2021 00:00:00 Wednesday	1028.5 1037.1	1045	1024.5	220053
1004	-7.5 -0.72 %	06-04-2021 00:00:00 Tuesday	1036 1028.5	1040.95	1020.5	176503
1005	28.45 2.83 %	05-04-2021 00:00:00 Monday	1005 1033.45	1040	1002.6	369660
1006	9.6 0.97 %	01-04-2021 00:00:00 Thursday	993 1002.6	1013.25	992.25	309296
1007	-13.55 -1.36 %	31-03-2021 00:00:00 Wednesday	997 983.45	999.35	978.9	327535
1008	32.35 3.36 %	30-03-2021 00:00:00 Tuesday	964 996.35	1000	963.2	345182
1009	-4.15 -0.43 %	26-03-2021 00:00:00 Friday	963 958.85	975	954	296365
1010	-9.9 -1.02 %	25-03-2021 00:00:00 Thursday	967.15 957.25	974	950.15	286078
1011	-1 -0.1 %	24-03-2021 00:00:00 Wednesday	976.9 975.9	984.8	967.45	239279
1012	0.65 0.07 %	23-03-2021 00:00:00 Tuesday	980.1 980.75	993	971.8	196718
1013	16.6 1.73 %	22-03-2021 00:00:00 Monday	961 977.6	982	941.4	326483
1014	15.9 1.68 %	19-03-2021 00:00:00 Friday	944.85 960.75	969	937.55	567521
1015	-45.7 -4.6 %	18-03-2021 00:00:00 Thursday	994 948.3	1000.35	932.3	804722
1016	-24.5 -2.42 %	17-03-2021 00:00:00 Wednesday	1012 987.5	1023.9	982.85	410258
1017	13.55 1.36 %	16-03-2021 00:00:00 Tuesday	992.8 1006.35	1018.7	990.25	347153
1018	41 4.31 %	15-03-2021 00:00:00 Monday	951.15 992.15	994	951.15	530987
1019	-10 -1.01 %	12-03-2021 00:00:00 Friday	990 980	1002.5	973.75	477323
1020	3.95 0.4 %	10-03-2021 00:00:00 Wednesday	984 987.95	995	979.65	296924
1021	10.85 1.13 %	09-03-2021 00:00:00 Tuesday	962.15 973	976.7	949.25	375491
1022	11 1.16 %	08-03-2021 00:00:00 Monday	951.15 962.15	973	944.5	253956
1023	-16.15 -1.69 %	05-03-2021 00:00:00 Friday	957.45 941.3	971.95	936.4	455924
1024	4.75 0.5 %	04-03-2021 00:00:00 Thursday	953.5 958.25	969.85	951.8	511742
1025	-0.15 -0.02 %	03-03-2021 00:00:00 Wednesday	965 964.85	968	947	192608
1026	18.8 2.01 %	02-03-2021 00:00:00 Tuesday	934.9 953.7	956.9	928.85	218992
1027	10.4 1.13 %	01-03-2021 00:00:00 Monday	919.9 930.3	934.45	916	187442
1028	-0.55 -0.06 %	26-02-2021 00:00:00 Friday	910 909.45	925	905	203432
1029	4.5 0.49 %	25-02-2021 00:00:00 Thursday	923.95 928.45	934	923.15	597780
1030	-1.15 -0.13 %	24-02-2021 00:00:00 Wednesday	917.75 916.6	965	890	795653
1031	-11.9 -1.29 %	23-02-2021 00:00:00 Tuesday	922 910.1	929.95	906.5	195517
1032	-32.5 -3.41 %	22-02-2021 00:00:00 Monday	952 919.5	952	916.4	194566
1033	0 0 %	19-02-2021 00:00:00 Friday	950 950	958	944.1	277619
1034	2.65 0.28 %	18-02-2021 00:00:00 Thursday	945.8 948.45	956.5	938.5	144083
1035	-9.7 -1.02 %	17-02-2021 00:00:00 Wednesday	952.9 943.2	958	941	239907
1036	-6.35 -0.66 %	16-02-2021 00:00:00 Tuesday	959.3 952.95	962.85	944.15	97504
1037	-17.5 -1.8 %	15-02-2021 00:00:00 Monday	972 954.5	972	950.45	271888
1038	-12.8 -1.32 %	12-02-2021 00:00:00 Friday	973.3 960.5	986	957.8	464259
1039	13.6 1.42 %	11-02-2021 00:00:00 Thursday	957 970.6	972.85	953.7	350787
1040	2.5 0.26 %	10-02-2021 00:00:00 Wednesday	957 959.5	965.2	946.3	234357
1041	-9.7 -1.01 %	09-02-2021 00:00:00 Tuesday	961.5 951.8	981.5	946.75	446113
1042	2.9 0.3 %	08-02-2021 00:00:00 Monday	955 957.9	964.4	941.35	471492
1043	-13.75 -1.43 %	05-02-2021 00:00:00 Friday	960 946.25	963.6	940.25	352974
1044	-7.2 -0.75 %	04-02-2021 00:00:00 Thursday	965 957.8	969.45	950.2	649800
1045	-8.4 -0.87 %	03-02-2021 00:00:00 Wednesday	967.9 959.5	973.55	952.7	137736
1046	9.55 1.01 %	02-02-2021 00:00:00 Tuesday	945 954.55	962.95	935.8	387054
1047	13.6 1.48 %	01-02-2021 00:00:00 Monday	916 929.6	933.55	896.1	381115
1048	-28.05 -2.97 %	29-01-2021 00:00:00 Friday	943 914.95	949.4	909.45	328814
1049	-7.7 -0.82 %	28-01-2021 00:00:00 Thursday	942.55 934.85	952	931	668281
1050	4.05 0.43 %	27-01-2021 00:00:00 Wednesday	951.5 955.55	963.35	942.75	320251
1051	-51.95 -5.2 %	25-01-2021 00:00:00 Monday	1000 948.05	1000	940.75	413922
1052	-4.55 -0.46 %	22-01-2021 00:00:00 Friday	990 985.45	1003.4	981.45	162454
1053	-19.95 -1.97 %	21-01-2021 00:00:00 Thursday	1013 993.05	1020.45	983.6	262468
1054	7.85 0.79 %	20-01-2021 00:00:00 Wednesday	991 998.85	1009.55	988.2	251358
1055	-6.35 -0.64 %	19-01-2021 00:00:00 Tuesday	990 983.65	996.8	980	219935
1056	-17.05 -1.71 %	18-01-2021 00:00:00 Monday	998 980.95	1004.75	977	394140
1057	-56.6 -5.41 %	15-01-2021 00:00:00 Friday	1046 989.4	1052	984.2	904980
1058	-27.25 -2.58 %	14-01-2021 00:00:00 Thursday	1055 1027.75	1055	1006.65	771479
1059	-9.4 -0.88 %	13-01-2021 00:00:00 Wednesday	1064.9 1055.5	1073.55	1040.8	231257
1060	8.55 0.81 %	12-01-2021 00:00:00 Tuesday	1053 1061.55	1065.1	1038.9	197198
1061	40.05 3.95 %	11-01-2021 00:00:00 Monday	1015 1055.05	1058.6	1008.3	398175
1062	24.45 2.52 %	08-01-2021 00:00:00 Friday	970 994.45	1003	970	402987
1063	-21.75 -2.21 %	07-01-2021 00:00:00 Thursday	986 964.25	987.25	959.55	182916
1064	-18.25 -1.83 %	06-01-2021 00:00:00 Wednesday	996 977.75	998	967	287364
1065	14.25 1.46 %	05-01-2021 00:00:00 Tuesday	977 991.25	995.35	970	272293
1066	22.95 2.4 %	04-01-2021 00:00:00 Monday	956.6 979.55	984.05	952.35	143172
1067	7.4 0.78 %	01-01-2021 00:00:00 Friday	943 950.4	955	943	99497
1068	3.45 0.37 %	31-12-2020 00:00:00 Thursday	942.5 945.95	949.5	935.15	141007
1069	2.2 0.23 %	30-12-2020 00:00:00 Wednesday	938.8 941	950	931.2	297692
1070	11 1.19 %	29-12-2020 00:00:00 Tuesday	925 936	945	924.8	246666
1071	-3.3 -0.36 %	28-12-2020 00:00:00 Monday	925.1 921.8	927.5	913.35	267007
1072	-11.55 -1.24 %	24-12-2020 00:00:00 Thursday	931.3 919.75	931.3	911.05	145144
1073	-1.2 -0.13 %	23-12-2020 00:00:00 Wednesday	923.7 922.5	934	915.15	470671
1074	37.65 4.3 %	22-12-2020 00:00:00 Tuesday	876.2 913.85	919	872	2248054
1075	-16.95 -1.91 %	21-12-2020 00:00:00 Monday	886.5 869.55	910.55	850	541009
1076	-2.9 -0.32 %	18-12-2020 00:00:00 Friday	893.95 891.05	904.85	887	476707
1077	-6.55 -0.74 %	17-12-2020 00:00:00 Thursday	886 879.45	887.95	876.65	259845
1078	-0.05 -0.01 %	16-12-2020 00:00:00 Wednesday	885.2 885.15	891.55	878.7	420884
1079	12.6 1.44 %	15-12-2020 00:00:00 Tuesday	873.5 886.1	888.55	872.1	412015
1080	3.55 0.41 %	14-12-2020 00:00:00 Monday	869.95 873.5	875.9	858.65	231413
1081	-10.35 -1.19 %	11-12-2020 00:00:00 Friday	871.85 861.5	881.5	855.2	217885
1082	-4.2 -0.48 %	10-12-2020 00:00:00 Thursday	871 866.8	877.7	865.25	118021
1083	1.1 0.13 %	09-12-2020 00:00:00 Wednesday	869.4 870.5	880	864.4	386861
1084	9.15 1.07 %	08-12-2020 00:00:00 Tuesday	855.1 864.25	875.35	855.1	342493
1085	-3.7 -0.43 %	07-12-2020 00:00:00 Monday	858.9 855.2	859.95	850.65	153978
1086	-6.2 -0.72 %	04-12-2020 00:00:00 Friday	865 858.8	867.5	854.7	229843
1087	14.7 1.74 %	03-12-2020 00:00:00 Thursday	847 861.7	864	843	953242
1088	8.75 1.05 %	02-12-2020 00:00:00 Wednesday	835 843.75	847.4	832	158134
1089	5.95 0.72 %	01-12-2020 00:00:00 Tuesday	828.1 834.05	835.8	815.05	241048
1090	-13.8 -1.65 %	27-11-2020 00:00:00 Friday	836 822.2	847.7	815.05	245472
1091	17.35 2.1 %	26-11-2020 00:00:00 Thursday	825 842.35	845	820	309312
1092	-16.5 -1.96 %	25-11-2020 00:00:00 Wednesday	841 824.5	847.6	822.55	419263
1093	0.1 0.01 %	24-11-2020 00:00:00 Tuesday	840 840.1	857	835.25	345632
1094	16 1.94 %	23-11-2020 00:00:00 Monday	823.2 839.2	842	816.75	329068
1095	4.1 0.5 %	20-11-2020 00:00:00 Friday	815 819.1	823.3	804.25	148052
1096	-10.7 -1.31 %	19-11-2020 00:00:00 Thursday	814.95 804.25	820	802.85	161232
1097	-5.6 -0.68 %	18-11-2020 00:00:00 Wednesday	819.7 814.1	819.7	800.6	256751
1098	-16.75 -2.01 %	17-11-2020 00:00:00 Tuesday	832 815.25	836.15	814	337335
1099	-0.4 -0.05 %	14-11-2020 00:00:00 Saturday	831.15 830.75	834.4	828.95	18215
1100	3.7 0.45 %	13-11-2020 00:00:00 Friday	824.35 828.05	831.3	818.7	514234
1101	-1.9 -0.23 %	12-11-2020 00:00:00 Thursday	826.25 824.35	837	822.05	200518
1102	16.05 1.98 %	11-11-2020 00:00:00 Wednesday	810 826.05	829	805.25	482653
1103	-37.4 -4.41 %	10-11-2020 00:00:00 Tuesday	847.2 809.8	850	805.95	534366
1104	-7.35 -0.85 %	09-11-2020 00:00:00 Monday	863 855.65	872.7	847.45	4797285
1105	6.6 0.78 %	06-11-2020 00:00:00 Friday	844 850.6	855	836.8	152940
1106	8.45 1.01 %	05-11-2020 00:00:00 Thursday	834.9 843.35	850.9	829.7	461300
1107	4.6 0.57 %	04-11-2020 00:00:00 Wednesday	810.55 815.15	841.45	810.55	235016
1108	-16.85 -2.03 %	03-11-2020 00:00:00 Tuesday	830.7 813.85	832	812.6	221719
1109	-21 -2.49 %	02-11-2020 00:00:00 Monday	843.2 822.2	843.2	820	440250
1110	2.2 0.26 %	30-10-2020 00:00:00 Friday	841 843.2	859.75	833.15	145329
1111	15.85 1.92 %	29-10-2020 00:00:00 Thursday	824 839.85	842	819	415821
1112	-22.4 -2.63 %	28-10-2020 00:00:00 Wednesday	852 829.6	852	821.7	698346
1113	-0.7 -0.08 %	27-10-2020 00:00:00 Tuesday	848.15 847.45	857	838.65	154968
1114	-5.95 -0.7 %	26-10-2020 00:00:00 Monday	854.1 848.15	860.35	842.2	276972
1115	-20.75 -2.38 %	23-10-2020 00:00:00 Friday	873 852.25	875	850.6	222034
1116	2.4 0.28 %	22-10-2020 00:00:00 Thursday	864.7 867.1	878.05	852.2	180439
1117	-12.7 -1.44 %	21-10-2020 00:00:00 Wednesday	883.4 870.7	891.95	859.5	442171
1118	35 4.14 %	20-10-2020 00:00:00 Tuesday	845.05 880.05	885.75	845	737324
1119	5.65 0.67 %	19-10-2020 00:00:00 Monday	839 844.65	861.4	833.5	657927
1120	-37.9 -4.38 %	16-10-2020 00:00:00 Friday	865 827.1	877	821	723337
1121	-42.45 -4.71 %	15-10-2020 00:00:00 Thursday	901.9 859.45	903.55	834	881042
1122	-13.8 -1.53 %	14-10-2020 00:00:00 Wednesday	903.9 890.1	910.75	881.35	636723
1123	30.45 3.5 %	13-10-2020 00:00:00 Tuesday	870 900.45	906.7	864.85	835311
1124	1.35 0.16 %	12-10-2020 00:00:00 Monday	865 866.35	871.5	857.2	224616
1125	5.5 0.65 %	09-10-2020 00:00:00 Friday	850.5 856	862	849.55	216265
1126	-5.45 -0.64 %	08-10-2020 00:00:00 Thursday	855 849.55	878.8	845	637434
1127	-2.4 -0.29 %	07-10-2020 00:00:00 Wednesday	830.15 827.75	832.25	823.5	400729
1128	-3.3 -0.4 %	06-10-2020 00:00:00 Tuesday	832 828.7	834.7	823.45	162508
1129	-4.1 -0.5 %	05-10-2020 00:00:00 Monday	827 822.9	839.3	817.7	2066118
1130	-7.25 -0.88 %	01-10-2020 00:00:00 Thursday	820 812.75	820.6	811.25	128178
1131	-4.6 -0.56 %	30-09-2020 00:00:00 Wednesday	816.2 811.6	820	807.2	597496
1132	-23.85 -2.85 %	29-09-2020 00:00:00 Tuesday	836.25 812.4	846	810.2	264535
1133	-9.95 -1.18 %	28-09-2020 00:00:00 Monday	844.8 834.85	844.9	820.75	236649
1134	32.3 4.06 %	25-09-2020 00:00:00 Friday	795.2 827.5	835.8	793	498390
1135	-18.85 -2.34 %	24-09-2020 00:00:00 Thursday	806.9 788.05	811	783.35	360723
1136	-16.95 -2.04 %	23-09-2020 00:00:00 Wednesday	831.3 814.35	844.5	810.15	451990
1137	8.3 1.02 %	22-09-2020 00:00:00 Tuesday	813.5 821.8	831	791	493122
1138	-20.3 -2.47 %	21-09-2020 00:00:00 Monday	822.6 802.3	849.7	794.05	712919
1139	1.6 0.2 %	18-09-2020 00:00:00 Friday	809.5 811.1	824	804.5	194162
1140	11.1 1.39 %	17-09-2020 00:00:00 Thursday	796.9 808	817.45	789.35	526372
1141	-2.65 -0.33 %	16-09-2020 00:00:00 Wednesday	792 789.35	796.15	779.65	172075
1142	5.4 0.69 %	15-09-2020 00:00:00 Tuesday	787 792.4	809.85	783	293809
1143	55.9 7.56 %	14-09-2020 00:00:00 Monday	739 794.9	807.8	739	908021
1144	-0.65 -0.09 %	11-09-2020 00:00:00 Friday	721.7 721.05	733.9	710.5	138875
1145	-4.3 -0.59 %	10-09-2020 00:00:00 Thursday	726 721.7	727.65	714.55	124607
1146	7.5 1.05 %	09-09-2020 00:00:00 Wednesday	715 722.5	730.5	710.3	149640
1147	20.05 2.84 %	08-09-2020 00:00:00 Tuesday	705 725.05	738.8	703.55	396528
1148	14.05 2.02 %	07-09-2020 00:00:00 Monday	695 709.05	712.2	689.4	131301
1149	10 1.45 %	04-09-2020 00:00:00 Friday	691 701	704.35	691	237572
1150	6.75 0.96 %	03-09-2020 00:00:00 Thursday	702.1 708.85	716	698	398664
1151	11.6 1.68 %	02-09-2020 00:00:00 Wednesday	690.4 702	704.8	689.45	533437
1152	-4.05 -0.58 %	01-09-2020 00:00:00 Tuesday	694.5 690.45	704	682.8	292698
1153	-13.2 -1.87 %	31-08-2020 00:00:00 Monday	706.5 693.3	724.65	687	133961
1154	-5.3 -0.75 %	28-08-2020 00:00:00 Friday	711.1 705.8	716.6	703.65	236825
1155	-3.9 -0.55 %	27-08-2020 00:00:00 Thursday	713.95 710.05	719.45	707	109415
1156	9.65 1.37 %	26-08-2020 00:00:00 Wednesday	703 712.65	717.45	697	172408
1157	-3.2 -0.45 %	25-08-2020 00:00:00 Tuesday	706 702.8	710.05	694.8	300068
1158	-0.5 -0.07 %	24-08-2020 00:00:00 Monday	706.35 705.85	709.95	695.7	150989
1159	-8.65 -1.21 %	21-08-2020 00:00:00 Friday	715 706.35	715.3	702.95	242260
1160	1.2 0.17 %	20-08-2020 00:00:00 Thursday	708.8 710	716.05	706	148087
1161	-2.25 -0.32 %	19-08-2020 00:00:00 Wednesday	712.25 710	718.85	705.2	295263
1162	-4.25 -0.59 %	18-08-2020 00:00:00 Tuesday	718.7 714.45	721.5	712.65	83426
1163	9.95 1.4 %	17-08-2020 00:00:00 Monday	709.05 719	720.5	709.05	64765
1164	-18.15 -2.5 %	14-08-2020 00:00:00 Friday	727.2 709.05	727.9	707.3	128693
1165	6.6 0.92 %	13-08-2020 00:00:00 Thursday	718.85 725.45	728.8	713.7	175508
1166	36.8 5.41 %	12-08-2020 00:00:00 Wednesday	680 716.8	719.05	678	283440
1167	-12.4 -1.78 %	11-08-2020 00:00:00 Tuesday	695.95 683.55	700.95	681.55	178969
1168	-5.65 -0.81 %	10-08-2020 00:00:00 Monday	697.95 692.3	697.95	685.2	209255
1169	-10.95 -1.56 %	07-08-2020 00:00:00 Friday	700.5 689.55	700.5	685	158257
1170	12.7 1.83 %	06-08-2020 00:00:00 Thursday	692.5 705.2	707.35	686.9	106284
1171	-3.9 -0.56 %	05-08-2020 00:00:00 Wednesday	692 688.1	702.05	681.1	153268
1172	-17.9 -2.52 %	04-08-2020 00:00:00 Tuesday	710.1 692.2	710.8	687.05	218175
1173	-5.95 -0.84 %	03-08-2020 00:00:00 Monday	712 706.05	717.95	700.95	176067
1174	-4.55 -0.64 %	31-07-2020 00:00:00 Friday	710 705.45	716.6	696.5	238110
1175	-2.1 -0.3 %	30-07-2020 00:00:00 Thursday	697.2 695.1	712.55	692.9	229229
1176	-18.05 -2.54 %	29-07-2020 00:00:00 Wednesday	712 693.95	712	692.45	227071
1177	10.35 1.47 %	28-07-2020 00:00:00 Tuesday	702.55 712.9	715.6	695.55	279045
1178	18.1 2.65 %	27-07-2020 00:00:00 Monday	683.1 701.2	704.4	676.95	411704
1179	41.65 6.52 %	24-07-2020 00:00:00 Friday	639 680.65	684.95	639	371379
1180	3.65 0.56 %	23-07-2020 00:00:00 Thursday	649 652.65	656.95	643.7	147329
1181	-5.4 -0.82 %	22-07-2020 00:00:00 Wednesday	656 650.6	656.25	643.5	164984
1182	-0.05 -0.01 %	21-07-2020 00:00:00 Tuesday	652 651.95	662.3	643.25	297810
1183	15 2.37 %	20-07-2020 00:00:00 Monday	633.45 648.45	652	627	461374
1184	-12.2 -1.92 %	17-07-2020 00:00:00 Friday	635.65 623.45	643.9	610	749251
1185	-2.4 -0.38 %	16-07-2020 00:00:00 Thursday	630.05 627.65	652.2	607.4	675494
1186	16.5 2.76 %	15-07-2020 00:00:00 Wednesday	598.7 615.2	627.8	592.6	268246
1187	-14.2 -2.35 %	14-07-2020 00:00:00 Tuesday	605 590.8	613.45	588.5	182380
1188	17.7 3.03 %	13-07-2020 00:00:00 Monday	584.9 602.6	604.75	583.8	226908
1189	-7.55 -1.28 %	10-07-2020 00:00:00 Friday	589.9 582.35	589.9	580.05	85324
1190	13.45 2.34 %	09-07-2020 00:00:00 Thursday	574.8 588.25	591.25	574	106061
1191	-20.35 -3.42 %	08-07-2020 00:00:00 Wednesday	595 574.65	596	573	124423
1192	8.15 1.4 %	07-07-2020 00:00:00 Tuesday	583.75 591.9	594.1	574.9	239468
1193	-0.4 -0.07 %	06-07-2020 00:00:00 Monday	579 578.6	588.95	577.5	76396
1194	7 1.22 %	03-07-2020 00:00:00 Friday	572 579	580.35	571	137972
1195	17.8 3.22 %	02-07-2020 00:00:00 Thursday	552.05 569.85	572.05	551	189170
1196	-4.4 -0.79 %	01-07-2020 00:00:00 Wednesday	555.9 551.5	559.45	551	34043
1197	2.3 0.42 %	30-06-2020 00:00:00 Tuesday	554 556.3	560.6	553.6	115574
1198	-8.7 -1.55 %	29-06-2020 00:00:00 Monday	562.5 553.8	565.9	550.45	85072
1199	12.75 2.32 %	26-06-2020 00:00:00 Friday	550 562.75	573.65	545.15	141975
1200	-10.2 -1.82 %	25-06-2020 00:00:00 Thursday	560 549.8	560.55	548.45	123239
1201	-20.65 -3.56 %	24-06-2020 00:00:00 Wednesday	580 559.35	580	554.6	131931
1202	10.95 1.92 %	23-06-2020 00:00:00 Tuesday	570 580.95	583.35	563.65	101624
1203	-3.45 -0.6 %	22-06-2020 00:00:00 Monday	573 569.55	576.5	566.1	114515
1204	-4.15 -0.72 %	19-06-2020 00:00:00 Friday	574.05 569.9	577.7	567.1	96389
1205	11.35 2 %	18-06-2020 00:00:00 Thursday	568 579.35	583.45	568	65731
1206	-8.5 -1.46 %	17-06-2020 00:00:00 Wednesday	583.95 575.45	583.95	573.3	50776
1207	-4.1 -0.7 %	16-06-2020 00:00:00 Tuesday	585 580.9	593.3	578.8	347398
1208	7 1.22 %	15-06-2020 00:00:00 Monday	571.7 578.7	580.9	564	86804
1209	11.7 2.09 %	12-06-2020 00:00:00 Friday	560 571.7	578	556.3	124157
1210	-2.95 -0.51 %	11-06-2020 00:00:00 Thursday	581 578.05	584.55	574.5	53850
1211	5.7 0.99 %	10-06-2020 00:00:00 Wednesday	573.05 578.75	587.35	573.05	147919
1212	-4.75 -0.82 %	09-06-2020 00:00:00 Tuesday	577.7 572.95	583.6	571.1	63257
1213	-0.25 -0.04 %	08-06-2020 00:00:00 Monday	578.5 578.25	583.75	571.7	344011
1214	-7.1 -1.22 %	05-06-2020 00:00:00 Friday	583 575.9	586.5	572.75	116468
1215	11.9 2.1 %	04-06-2020 00:00:00 Thursday	567 578.9	583.9	559.5	126151
1216	-4.65 -0.82 %	03-06-2020 00:00:00 Wednesday	567.85 563.2	568.5	557.2	88524
1217	3.5 0.63 %	02-06-2020 00:00:00 Tuesday	557 560.5	567.65	550.5	119816
1218	0.35 0.06 %	01-06-2020 00:00:00 Monday	559 559.35	573.45	555.35	151900
1219	7.3 1.34 %	29-05-2020 00:00:00 Friday	543.1 550.4	554.9	537.25	130836
1220	12.2 2.29 %	28-05-2020 00:00:00 Thursday	532.05 544.25	546	523.35	138207
1221	7.25 1.38 %	27-05-2020 00:00:00 Wednesday	524 531.25	533.7	516.15	63472
1222	-15.95 -2.95 %	26-05-2020 00:00:00 Tuesday	539.95 524	539.95	520.35	64471
1223	0 0 %	22-05-2020 00:00:00 Friday	530.2 530.2	534.65	523	298655
1224	3.75 0.71 %	21-05-2020 00:00:00 Thursday	531 534.75	537.5	523.8	57691
1225	13.8 2.69 %	20-05-2020 00:00:00 Wednesday	513 526.8	528.65	513	71371
1226	16.55 3.3 %	19-05-2020 00:00:00 Tuesday	502.1 518.65	520.95	502.1	100788
1227	-3.55 -0.69 %	18-05-2020 00:00:00 Monday	514.6 511.05	518.75	507.95	73549
1228	-5.5 -1.06 %	15-05-2020 00:00:00 Friday	516.75 511.25	517.35	505.7	51177
1229	6.55 1.28 %	14-05-2020 00:00:00 Thursday	510.2 516.75	527.5	510.2	254897
1230	-35.45 -6.29 %	13-05-2020 00:00:00 Wednesday	563.8 528.35	563.8	522	105134
1231	-2.05 -0.39 %	12-05-2020 00:00:00 Tuesday	528 525.95	540	520.7	134374
1232	1.35 0.26 %	11-05-2020 00:00:00 Monday	526.4 527.75	534.85	521.55	125641
1233	-3.7 -0.71 %	08-05-2020 00:00:00 Friday	522 518.3	522.05	502.5	363450
1234	-27.2 -5.05 %	07-05-2020 00:00:00 Thursday	539 511.8	542.4	508.2	632479
1235	4.6 0.89 %	06-05-2020 00:00:00 Wednesday	515 519.6	526.4	506.4	93521
1236	-3.75 -0.72 %	05-05-2020 00:00:00 Tuesday	524 520.25	529.6	515.9	120006
1237	-21.65 -4.04 %	04-05-2020 00:00:00 Monday	536 514.35	536	508.35	133799
1238	34.8 6.85 %	30-04-2020 00:00:00 Thursday	508 542.8	550	501.6	142530
1239	11.5 2.4 %	29-04-2020 00:00:00 Wednesday	480 491.5	500	470.45	232810
1240	-14.9 -3.06 %	28-04-2020 00:00:00 Tuesday	487 472.1	488.95	469.5	347683
1241	14.55 3.1 %	27-04-2020 00:00:00 Monday	469.05 483.6	485.85	467.8	162823
1242	-8.55 -1.79 %	24-04-2020 00:00:00 Friday	477 468.45	497.05	464.9	132249
1243	11.7 2.51 %	23-04-2020 00:00:00 Thursday	466.8 478.5	480.8	463.45	410402
1244	7.6 1.67 %	22-04-2020 00:00:00 Wednesday	455 462.6	469.1	450.1	63397
1245	-8.7 -1.87 %	21-04-2020 00:00:00 Tuesday	464.5 455.8	464.5	448	61072
1246	-1.8 -0.38 %	20-04-2020 00:00:00 Monday	472 470.2	473.45	454	77573
1247	-18.65 -3.93 %	17-04-2020 00:00:00 Friday	474 455.35	474.9	453.9	77568
1248	-18.35 -3.84 %	16-04-2020 00:00:00 Thursday	478 459.65	478	457.1	221477
1249	13.65 2.94 %	15-04-2020 00:00:00 Wednesday	465 478.65	481	463.05	223551
1250	-13.65 -2.89 %	13-04-2020 00:00:00 Monday	471.95 458.3	472	454.25	68759
1251	-6.1 -1.28 %	09-04-2020 00:00:00 Thursday	475 468.9	480	462.3	312265
1252	11.65 2.58 %	08-04-2020 00:00:00 Wednesday	451 462.65	476.5	449.6	99631
1253	23.8 5.56 %	07-04-2020 00:00:00 Tuesday	428 451.8	458.5	425.65	131764
1254	-22.55 -5.27 %	03-04-2020 00:00:00 Friday	427.5 404.95	428.1	399.65	134575
1255	-26.95 -6.12 %	01-04-2020 00:00:00 Wednesday	440 413.05	440	408.4	562391
1256	2.75 0.63 %	31-03-2020 00:00:00 Tuesday	434 436.75	449.05	425.55	176457
1257	-8.8 -2.05 %	30-03-2020 00:00:00 Monday	429 420.2	438.75	411.9	1106756
1258	-25.2 -5.51 %	27-03-2020 00:00:00 Friday	457 431.8	460	420.6	292876
1259	-3.45 -0.76 %	26-03-2020 00:00:00 Thursday	455 451.55	471.5	441.1	292554
1260	9.35 2.13 %	25-03-2020 00:00:00 Wednesday	439 448.35	467.7	417.75	89738
1261	23.15 5.53 %	24-03-2020 00:00:00 Tuesday	418.8 441.95	459.5	410.05	252504
1262	-7.25 -1.71 %	23-03-2020 00:00:00 Monday	425 417.75	464	399.7	180563
1263	30.45 7.34 %	20-03-2020 00:00:00 Friday	415 445.45	461.7	412.8	143452
1264	-12.2 -2.87 %	19-03-2020 00:00:00 Thursday	425 412.8	434.2	375.5	284901
1265	-14.8 -3.27 %	18-03-2020 00:00:00 Wednesday	452 437.2	464.05	429.4	270688
1266	2.25 0.5 %	17-03-2020 00:00:00 Tuesday	450 452.25	478.5	443.5	173179
1267	-42.05 -8.53 %	16-03-2020 00:00:00 Monday	492.9 450.85	492.9	447	268452
1268	7.65 1.58 %	13-03-2020 00:00:00 Friday	485 492.65	516	400	267765
1269	-32.1 -6.11 %	12-03-2020 00:00:00 Thursday	525 492.9	525	486.65	132917
1270	-2.1 -0.39 %	11-03-2020 00:00:00 Wednesday	538.9 536.8	542.65	513.55	67456
1271	-28.35 -4.98 %	09-03-2020 00:00:00 Monday	569.05 540.7	569.05	536.75	154250
1272	-3.65 -0.64 %	06-03-2020 00:00:00 Friday	570 566.35	573.35	560	202841
1273	11.1 1.96 %	05-03-2020 00:00:00 Thursday	566 577.1	582.2	565	188627
1274	-9.2 -1.61 %	04-03-2020 00:00:00 Wednesday	572 562.8	575.4	561.2	236385
1275	15.25 2.77 %	03-03-2020 00:00:00 Tuesday	550.1 565.35	569	550.1	69462
1276	-0.95 -0.17 %	02-03-2020 00:00:00 Monday	549.8 548.85	565.6	538.25	175989
1277	-31.7 -5.6 %	28-02-2020 00:00:00 Friday	565.8 534.1	565.8	531.3	319189
1278	-9.85 -1.69 %	27-02-2020 00:00:00 Thursday	584 574.15	584	568.25	180377
1279	4.05 0.7 %	26-02-2020 00:00:00 Wednesday	579.95 584	589.1	575.5	754456
1280	-7.35 -1.25 %	25-02-2020 00:00:00 Tuesday	590 582.65	596.35	575.25	72980
1281	-13.85 -2.27 %	24-02-2020 00:00:00 Monday	609 595.15	609.2	592.15	72439
1282	4.9 0.81 %	20-02-2020 00:00:00 Thursday	603.25 608.15	612.9	603.25	96989
1283	-5.5 -0.9 %	19-02-2020 00:00:00 Wednesday	611.2 605.7	617.9	604	36001
1284	-7 -1.14 %	18-02-2020 00:00:00 Tuesday	614 607	615.65	605	381914
1285	-10.6 -1.7 %	17-02-2020 00:00:00 Monday	624 613.4	624	612.4	31396
1286	8.4 1.37 %	14-02-2020 00:00:00 Friday	613 621.4	623	612.45	57865
1287	0.15 0.02 %	13-02-2020 00:00:00 Thursday	612.55 612.7	613.9	604	28511
1288	-1.05 -0.17 %	12-02-2020 00:00:00 Wednesday	615 613.95	620.35	610.4	40069
1289	0.6 0.1 %	11-02-2020 00:00:00 Tuesday	610 610.6	613.55	606.8	28655
1290	-3.15 -0.52 %	10-02-2020 00:00:00 Monday	608.8 605.65	611.15	601.8	131410
1291	-4.5 -0.74 %	07-02-2020 00:00:00 Friday	612 607.5	612	599.6	51487
1292	1.15 0.19 %	06-02-2020 00:00:00 Thursday	598.2 599.35	612.8	596.4	61664
1293	6.75 1.15 %	05-02-2020 00:00:00 Wednesday	588.35 595.1	598.45	585.6	175843
1294	3.55 0.61 %	04-02-2020 00:00:00 Tuesday	583.1 586.65	589.5	582.75	94060
1295	-15.75 -2.65 %	03-02-2020 00:00:00 Monday	594.75 579	594.75	577.8	55911
1296	-1.1 -0.19 %	01-02-2020 00:00:00 Saturday	592.15 591.05	597.6	581.35	28485
1297	-14.5 -2.39 %	31-01-2020 00:00:00 Friday	606 591.5	608	589.6	36296
1298	-1.25 -0.21 %	30-01-2020 00:00:00 Thursday	609.3 608.05	613.95	604	964490
1299	4.95 0.82 %	29-01-2020 00:00:00 Wednesday	604.1 609.05	611.5	602.3	39681
1300	-2.9 -0.48 %	28-01-2020 00:00:00 Tuesday	605 602.1	606.7	593	47542
1301	-4.65 -0.76 %	27-01-2020 00:00:00 Monday	609 604.35	609	602	28536
1302	7.7 1.28 %	24-01-2020 00:00:00 Friday	600 607.7	609.25	596.2	56920
1303	4.3 0.72 %	23-01-2020 00:00:00 Thursday	594 598.3	599.95	589	71033
1304	5.85 1 %	22-01-2020 00:00:00 Wednesday	584.5 590.35	595	582.3	70770
1305	-4.7 -0.8 %	21-01-2020 00:00:00 Tuesday	589 584.3	593.3	582.15	82825
1306	-29.7 -4.8 %	20-01-2020 00:00:00 Monday	618.9 589.2	618.9	584.25	299948
1307	18.8 3.24 %	17-01-2020 00:00:00 Friday	580 598.8	602	580	108100
1308	-2.6 -0.44 %	16-01-2020 00:00:00 Thursday	596 593.4	598	586.8	29197
1309	0.55 0.09 %	15-01-2020 00:00:00 Wednesday	595 595.55	598.3	591.9	71192
1310	2.15 0.36 %	14-01-2020 00:00:00 Tuesday	592 594.15	597.3	587.1	69360
1311	5.4 0.93 %	13-01-2020 00:00:00 Monday	581 586.4	589.8	581	49842
1312	-0.25 -0.04 %	10-01-2020 00:00:00 Friday	580.75 580.5	589.75	577.35	116404
1313	-6.65 -1.13 %	09-01-2020 00:00:00 Thursday	586.75 580.1	588	579.35	188719
1314	0.65 0.11 %	08-01-2020 00:00:00 Wednesday	585 585.65	593.15	578.05	67914
1315	-0.75 -0.13 %	07-01-2020 00:00:00 Tuesday	585 584.25	588	579.3	32259
1316	-2.2 -0.38 %	06-01-2020 00:00:00 Monday	584.1 581.9	591.9	579.8	155603
1317	9.65 1.68 %	03-01-2020 00:00:00 Friday	575 584.65	588.5	573.25	85559
1318	-1.55 -0.27 %	02-01-2020 00:00:00 Thursday	575 573.45	575	570.05	30454
1319	-0.15 -0.03 %	01-01-2020 00:00:00 Wednesday	572 571.85	572.9	567.25	93437
1320	-1.65 -0.29 %	31-12-2019 00:00:00 Tuesday	569.9 568.25	571.35	565.25	101341
1321	4.05 0.72 %	30-12-2019 00:00:00 Monday	566 570.05	576.8	564.15	132952
1322	7 1.25 %	27-12-2019 00:00:00 Friday	561 568	569.2	556.8	63437
1323	-0.15 -0.03 %	26-12-2019 00:00:00 Thursday	561 560.85	565.2	559.75	275908
1324	-10.6 -1.86 %	24-12-2019 00:00:00 Tuesday	571.2 560.6	571.55	559.5	48422
1325	1.85 0.32 %	23-12-2019 00:00:00 Monday	569.5 571.35	575	567	23222
1326	-1.2 -0.21 %	20-12-2019 00:00:00 Friday	572.5 571.3	573.25	565.8	197842
1327	3.55 0.63 %	19-12-2019 00:00:00 Thursday	565.5 569.05	573.95	565	158549
1328	4.7 0.84 %	18-12-2019 00:00:00 Wednesday	560 564.7	566.7	559.05	460088
1329	3.5 0.63 %	17-12-2019 00:00:00 Tuesday	554 557.5	559.25	553.05	35719
1330	5.3 0.97 %	16-12-2019 00:00:00 Monday	547 552.3	555.05	546.55	98613
1331	4.25 0.79 %	13-12-2019 00:00:00 Friday	539.1 543.35	544.2	537	43356
1332	-9.7 -1.78 %	12-12-2019 00:00:00 Thursday	546 536.3	547.2	535	56399
1333	-0.45 -0.08 %	11-12-2019 00:00:00 Wednesday	544.3 543.85	549.9	539.9	39421
1334	-14.5 -2.59 %	10-12-2019 00:00:00 Tuesday	558.8 544.3	558.8	542	41964
1335	-9.35 -1.67 %	09-12-2019 00:00:00 Monday	561 551.65	563.05	547.25	72479
1336	-1.8 -0.32 %	06-12-2019 00:00:00 Friday	562 560.2	566.2	558.45	44069
1337	-5.25 -0.93 %	05-12-2019 00:00:00 Thursday	566 560.75	566.75	557.3	72520
1338	-5.1 -0.9 %	04-12-2019 00:00:00 Wednesday	568 562.9	568	558.5	78910
1339	-3.7 -0.65 %	03-12-2019 00:00:00 Tuesday	566 562.3	566	560.5	85422
1340	-4.45 -0.78 %	02-12-2019 00:00:00 Monday	567.5 563.05	567.5	561.9	334074
1341	-7.2 -1.26 %	29-11-2019 00:00:00 Friday	571 563.8	571	562.5	408402
1342	-3.67 -0.64 %	28-11-2019 00:00:00 Thursday	570 566.33	571.5	562.95	91240
1343	8.22 1.48 %	27-11-2019 00:00:00 Wednesday	556.23 564.45	567.3	555	64856
1344	-7.4 -1.32 %	26-11-2019 00:00:00 Tuesday	562.5 555.1	567	549.3	214224
1345	4 0.72 %	25-11-2019 00:00:00 Monday	558.35 562.35	563.05	553.3	21808
1346	-11.12 -1.95 %	22-11-2019 00:00:00 Friday	569 557.88	569	554.73	681694
1347	2.42 0.43 %	21-11-2019 00:00:00 Thursday	565.78 568.2	574.1	565.78	66188
1348	0.8 0.14 %	20-11-2019 00:00:00 Wednesday	565.53 566.33	568.6	562.88	32624
1349	-2.15 -0.38 %	19-11-2019 00:00:00 Tuesday	569.5 567.35	571.5	564.7	21154
1350	-1.85 -0.32 %	18-11-2019 00:00:00 Monday	572.5 570.65	574.98	569.5	21778
1351	-2.15 -0.37 %	15-11-2019 00:00:00 Friday	574 571.85	579.5	570	100178
1352	3.98 0.7 %	14-11-2019 00:00:00 Thursday	570.3 574.28	578.75	567.53	42402
1353	-3.45 -0.6 %	13-11-2019 00:00:00 Wednesday	575 571.55	580	567.25	105738
1354	-2 -0.35 %	11-11-2019 00:00:00 Monday	575.05 573.05	575.68	565.13	184480
1355	0.42 0.07 %	08-11-2019 00:00:00 Friday	574.63 575.05	581.88	573	360818
1356	-0.7 -0.12 %	07-11-2019 00:00:00 Thursday	575 574.3	576.75	568.03	114124
1357	-4.95 -0.85 %	06-11-2019 00:00:00 Wednesday	579 574.05	579.13	570.78	608122
1358	1.53 0.26 %	05-11-2019 00:00:00 Tuesday	577.6 579.13	580.3	571.73	212406
1359	1.95 0.34 %	04-11-2019 00:00:00 Monday	575.65 577.6	583.13	575.65	84164
1360	-4.05 -0.7 %	01-11-2019 00:00:00 Friday	579.5 575.45	583.48	571.73	66404
1361	6.73 1.17 %	31-10-2019 00:00:00 Thursday	574.95 581.68	584.75	569.1	103324
1362	-1.42 -0.25 %	30-10-2019 00:00:00 Wednesday	574.5 573.08	574.9	569.05	54826
1363	2.45 0.43 %	29-10-2019 00:00:00 Tuesday	567.5 569.95	572.5	564.15	169080
1364	-6.72 -1.17 %	27-10-2019 00:00:00 Sunday	572 565.28	572	562.83	23304
1365	3.48 0.62 %	25-10-2019 00:00:00 Friday	563.5 566.98	568.5	549.5	96926
1366	-20.72 -3.57 %	24-10-2019 00:00:00 Thursday	580 559.28	580	555.95	407728
1367	8.83 1.64 %	23-10-2019 00:00:00 Wednesday	539 547.83	552.03	535.95	171592