נקסטקום

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["21/07/2016","0","225.3267","0","240","240","240","240"],["24/07/2016","0","225.3267","0","240","240","240","240"],["25/07/2016","0","225.3267","0","240","240","240","240"],["26/07/2016","0","225.3267","0","240","240","240","240"],["27/07/2016","0","225.3267","0","240","240","240","240"],["28/07/2016","0.63","226.735","11223","244","239.9","240","241.5"],["31/07/2016","0","226.735","0","241.5","241.5","241.5","241.5"],["01/08/2016","0","226.735","0","241.5","241.5","241.5","241.5"],["02/08/2016","0","226.735","0","241.5","241.5","241.5","241.5"],["03/08/2016","0","226.735","0","241.5","241.5","241.5","241.5"],["04/08/2016","0","226.735","0","241.5","241.5","241.5","241.5"],["07/08/2016","-2.15","221.853","6780","236.8","235.5","241.5","236.3"],["08/08/2016","-2.03","217.3464","7289","233","230.4","236.3","231.5"],["09/08/2016","2.33","222.4163","2390","236.9","236.9","231.5","236.9"],["10/08/2016","4.56","232.556","45711","251.1","237.9","236.9","247.7"],["11/08/2016","2.1","237.438","7610","253.5","252.2","247.7","252.9"],["15/08/2016","-1.15","234.7154","11497","252.9","246.6","252.9","250"],["16/08/2016","2.68","241.0057","5157","257.5","255.9","250","256.7"],["17/08/2016","1.68","245.0429","6169","265.7","258","256.7","261"],["18/08/2016","1.92","249.7371","2253","266","266","261","266"],["21/08/2016","0.26","250.3944","37812","268","266","266","266.7"],["22/08/2016","0","250.3944","0","266.7","266.7","266.7","266.7"],["23/08/2016","0","250.3944","0","266.7","266.7","266.7","266.7"],["24/08/2016","-1.5","246.639","2180","262.7","262.7","266.7","262.7"],["25/08/2016","-4.83","234.7154","96478","256","246.6","262.7","250"],["28/08/2016","-1","232.3682","2054","247.5","247.5","250","247.5"],["29/08/2016","2.02","237.0625","2525","252.5","252.5","247.5","252.5"],["30/08/2016","0","237.0625","0","252.5","252.5","252.5","252.5"],["31/08/2016","-1.23","234.1521","4987","252.5","246.2","252.5","249.4"],["01/09/2016","-2.33","228.7067","13454","243.6","243.6","249.4","243.6"],["04/09/2016","-5.5","216.126","160449","237.6","230","243.6","230.2"],["05/09/2016","-1.95","211.9011","27053","229.1","225","230.2","225.7"],["06/09/2016","-0.31","211.2439","335911","230","225","225.7","225"],["07/09/2016","-1.96","207.1128","261452","232","220","225","220.6"],["08/09/2016","1.68","210.5866","14020","224.8","220.6","220.6","224.3"],["11/09/2016","-0.45","209.6478","8687","228.8","219","224.3","223.3"],["12/09/2016","-4.48","200.2591","163184","217.8","207.7","223.3","213.3"],["13/09/2016","2.34","204.9535","2183","218.3","218.3","213.3","218.3"],["14/09/2016","2.02","209.0845","4454","222.7","222.7","218.3","222.7"],["15/09/2016","1.98","213.2155","11354","227.2","226.8","222.7","227.1"],["18/09/2016","-0.26","212.6521","59923","230","225","227.1","226.5"],["19/09/2016","-1.37","209.7416","39311","229.9","222","226.5","223.4"],["20/09/2016","-0.54","208.615","64612","225","218","223.4","222.2"],["21/09/2016","1.67","212.0888","13215","226.6","222.2","222.2","225.9"],["22/09/2016","0.66","213.4972","20935","229","225.2","225.9","227.4"],["25/09/2016","3.21","220.3508","11735","235.5","232.8","227.4","234.7"],["26/09/2016","1.28","223.1674","8556","240","237","234.7","237.7"],["27/09/2016","-2.52","217.5342","9383","233","231","237.7","231.7"],["28/09/2016","0.17","217.9098","70231","241","231.7","231.7","232.1"],["29/09/2016","2.89","224.2002","4819","243.2","237.6","232.1","238.8"],["05/10/2016","0","224.2002","0","238.8","238.8","238.8","238.8"],["06/10/2016","0","224.2002","0","238.8","238.8","238.8","238.8"],["09/10/2016","0.5","225.3267","3252","240","240","238.8","240"],["10/10/2016","0.38","226.1717","319","245.6","245.6","240","240.9"],["13/10/2016","0.87","228.1433","6966","246.6","241.5","240.9","243"],["18/10/2016","0","228.1433","0","243","243","243","243"],["19/10/2016","-0.82","226.2656","70606","241","241","241","241"],["20/10/2016","0.21","226.735","14850","246.7","240.1","241","241.5"],["25/10/2016","-2.77","220.4446","27404","235.5","232.5","241.5","234.8"],["26/10/2016","1.53","223.8246","1909","238.6","238.6","234.8","238.4"],["27/10/2016","1.97","228.2373","1989","243.2","243.2","238.4","243.1"],["30/10/2016","0","228.2373","0","243.1","243.1","243.1","243.1"],["31/10/2016","0.99","230.4906","2445","245.5","245.5","243.1","245.5"],["01/11/2016","-1.96","225.9841","15025","245.5","240","245.5","240.7"],["02/11/2016","0","225.9841","0","240.7","240.7","240.7","240.7"],["03/11/2016","-1.54","222.5102","17775","237","237","240.7","237"],["06/11/2016","1.01","224.7635","1939","239.4","239.4","237","239.4"],["07/11/2016","-1","222.5102","4015","237","237","239.4","237"],["08/11/2016","2.36","227.7678","4055","243.4","241.7","237","242.6"],["09/11/2016","1.2","230.4906","4910","248.4","242.6","242.6","245.5"],["10/11/2016","0","230.4906","0","245.5","245.5","245.5","245.5"],["13/11/2016","0","230.4906","0","245.5","245.5","245.5","245.5"],["14/11/2016","0","230.4906","0","245.5","245.5","245.5","245.5"],["15/11/2016","-1.22","227.6739","4849","245.5","239.4","245.5","242.5"],["16/11/2016","0","227.6739","0","242.5","242.5","242.5","242.5"],["17/11/2016","0","227.6739","0","242.5","242.5","242.5","242.5"],["20/11/2016","0","227.6739","0","242.5","242.5","242.5","242.5"],["21/11/2016","2.27","232.8377","2108","248","248","242.5","248"],["22/11/2016","0","232.8377","0","248","248","248","248"],["23/11/2016","0","232.8377","0","248","248","248","248"],["24/11/2016","0","232.8377","0","248","248","248","248"],["27/11/2016","0","232.8377","0","248","248","248","248"],["28/11/2016","0","232.8377","0","248","248","248","248"],["29/11/2016","0","232.8377","0","248","248","248","248"],["30/11/2016","0.44","233.8704","117160","255","248","248","249.1"],["01/12/2016","0","233.8704","0","249.1","249.1","249.1","249.1"],["04/12/2016","-4.22","224.0123","58536","242.9","238","249.1","238.6"],["05/12/2016","-0.84","222.1347","26864","238.6","236","238.6","236.6"],["06/12/2016","0","222.1347","0","236.6","236.6","236.6","236.6"],["07/12/2016","-0.25","221.5714","124308","239","234","236.6","236"],["08/12/2016","1.69","225.3267","4800","240","240","236","240"],["11/12/2016","0.13","225.6084","120783","243.6","240","240","240.3"],["12/12/2016","1.5","228.9883","2439","243.9","243.9","240.3","243.9"],["13/12/2016","1.48","232.3682","20566","248","245.1","243.9","247.5"],["14/12/2016","1.49","235.8419","2010","251.2","251.2","247.5","251.2"],["15/12/2016","2.31","241.2874","2056","257","257","251.2","257"],["18/12/2016","2.68","247.7655","4948","264.7","263.1","257","263.9"],["19/12/2016","2.58","254.1498","7037","272.9","267.9","263.9","270.7"],["20/12/2016","0","254.1498","5414","270.7","270.7","270.7","270.7"],["21/12/2016","0","254.1498","0","270.7","270.7","270.7","270.7"],["22/12/2016","0","254.1498","0","270.7","270.7","270.7","270.7"],["25/12/2016","0","254.1498","0","270.7","270.7","270.7","270.7"],["26/12/2016","0","254.1498","0","270.7","270.7","270.7","270.7"],["27/12/2016","0","254.1498","0","270.7","270.7","270.7","270.7"],["28/12/2016","0","254.1498","0","270.7","270.7","270.7","270.7"],["29/12/2016","0","254.1498","0","270.7","270.7","270.7","270.7"],["01/01/2017","0.81","256.2153","45054","276.9","271.8","270.7","272.9"],["02/01/2017","3.44","265.0406","10246","284.8","273","273","282.3"],["03/01/2017","0","265.0406","0","282.3","282.3","282.3","282.3"],["04/01/2017","0","265.0406","0","282.3","282.3","282.3","282.3"],["05/01/2017","0","265.0406","0","282.3","282.3","282.3","282.3"],["08/01/2017","-1.7","260.5341","8990","283.2","273.8","282.3","277.5"],["09/01/2017","0","260.5341","0","277.5","277.5","277.5","277.5"],["10/01/2017","0.9","262.8812","2800","280","280","277.5","280"],["11/01/2017","0","262.8812","0","280","280","280","280"],["12/01/2017","0","262.8812","0","280","280","280","280"],["15/01/2017","0","262.8812","0","280","280","280","280"],["16/01/2017","-1.11","259.9707","4845","282","276","280","276.9"],["17/01/2017","1.01","262.5996","2098","279.7","279.7","276.9","279.7"],["18/01/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["19/01/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["22/01/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["23/01/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["24/01/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["25/01/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["26/01/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["29/01/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["30/01/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["31/01/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["01/02/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["02/02/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["05/02/2017","0","262.5996","0","279.7","279.7","279.7","279.7"],["06/02/2017","-0.18","262.1301","4227","283.8","275","279.7","279.2"],["07/02/2017","0","262.1301","0","279.2","279.2","279.2","279.2"],["08/02/2017","0","262.1301","0","279.2","279.2","279.2","279.2"],["09/02/2017","0","262.1301","2792","279.2","279.2","279.2","279.2"],["12/02/2017","0","262.1301","0","279.2","279.2","279.2","279.2"],["13/02/2017","0","262.1301","0","279.2","279.2","279.2","279.2"],["14/02/2017","0","262.1301","0","279.2","279.2","279.2","279.2"],["15/02/2017","-1.33","258.6563","12453","277","275","279.2","275.5"],["16/02/2017","-0.76","256.6847","134390","276.9","270","275.5","273.4"],["19/02/2017","-1.24","253.4926","6750","270","270","273.4","270"],["20/02/2017","0","253.4926","0","270","270","270","270"],["21/02/2017","0","253.4926","0","270","270","270","270"],["22/02/2017","0","253.4926","0","270","270","270","270"],["23/02/2017","-1.74","249.0799","21222","270","264.6","270","265.3"],["26/02/2017","0.64","250.676","1185","268","268","265.3","267"],["27/02/2017","0","250.676","0","267","267","267","267"],["28/02/2017","0","250.676","0","267","267","267","267"],["01/03/2017","2.55","257.0603","6230","275","273.2","267","273.8"],["02/03/2017","2.26","262.8812","50739","280","280","273.8","280"],["05/03/2017","0","262.8812","0","280","280","280","280"],["06/03/2017","-0.96","260.3463","5546","277.3","277.3","280","277.3"],["07/03/2017","0.97","262.8812","2122","280","280","277.3","280"],["08/03/2017","-1.07","260.0646","81876","277.6","277","280","277"],["09/03/2017","0","260.0646","0","277","277","277","277"],["13/03/2017","-1.3","256.6847","23087","277","271.5","277","273.4"],["14/03/2017","-0.95","254.2437","2031","270.8","270.8","273.4","270.8"],["15/03/2017","1.74","258.6563","3978","277.2","273.5","270.8","275.5"],["16/03/2017","2.36","264.7589","2186","282","282","275.5","282"],["19/03/2017","0","264.7589","0","282","282","282","282"],["20/03/2017","0","264.7589","0","282","282","282","282"],["21/03/2017","0","264.7589","60399","282","282","282","282"],["22/03/2017","0","264.7589","0","282","282","282","282"],["23/03/2017","0","264.7589","2837","282","282","282","282"],["26/03/2017","2.16","270.486","2898","288.1","288.1","282","288.1"],["27/03/2017","0.1","270.7676","49013","290","288","288.1","288.4"],["28/03/2017","-0.38","269.7349","32353","288.4","284.9","288.4","287.3"],["29/03/2017","0","269.7349","0","287.3","287.3","287.3","287.3"],["30/03/2017","0","269.7349","0","287.3","287.3","287.3","287.3"],["02/04/2017","0","269.7349","0","287.3","287.3","287.3","287.3"],["03/04/2017","0","269.7349","0","287.3","287.3","287.3","287.3"],["04/04/2017","-1.36","266.0733","4194","286.9","280.2","287.3","283.4"],["05/04/2017","0.21","266.6366","108630","284","278","283.4","284"],["06/04/2017","0","266.6366","0","284","284","284","284"],["09/04/2017","0","266.6366","0","284","284","284","284"],["12/04/2017","-0.07","266.449","31218","283.8","283.8","284","283.8"],["13/04/2017","0.07","266.6366","30804","284.1","283.9","283.8","284"],["18/04/2017","-0.04","266.5428","11641","284","283.9","284","283.9"],["19/04/2017","0","266.5428","0","283.9","283.9","283.9","283.9"],["20/04/2017","0","266.5428","0","283.9","283.9","283.9","283.9"],["23/04/2017","0","266.5428","0","283.9","283.9","283.9","283.9"],["24/04/2017","0.85","268.7961","67027","286.7","281.1","281.1","286.3"],["25/04/2017","0","268.7961","0","286.3","286.3","286.3","286.3"],["26/04/2017","0.1","269.0778","18627","286.7","286.3","286.3","286.6"],["27/04/2017","0","269.0778","0","286.6","286.6","286.6","286.6"],["30/04/2017","-0.24","268.4205","23265","286.7","285","286.6","285.9"],["03/05/2017","0","268.4205","0","285.9","285.9","285.9","285.9"],["04/05/2017","0","268.4205","0","285.9","285.9","285.9","285.9"],["07/05/2017","1.22","271.7065","5915","292.6","285.9","285.9","289.4"],["08/05/2017","3.56","281.3768","62085","299.9","291","289.4","299.7"],["09/05/2017","3.4","290.9532","46720","310","300.6","299.7","309.9"],["10/05/2017","-0.35","289.9205","11270","309.9","306.8","309.9","308.8"],["11/05/2017","0","289.9205","0","308.8","308.8","308.8","308.8"],["14/05/2017","0.81","292.2676","45205","311.3","309.1","308.8","311.3"],["15/05/2017","0","292.2676","0","311.3","311.3","311.3","311.3"],["16/05/2017","1.51","296.6803","102096","317.6","307","311.3","316"],["17/05/2017","0","296.6803","2212","316","316","316","316"],["18/05/2017","-1.8","291.3287","9379","313","308","316","310.3"],["21/05/2017","2.09","297.4313","67006","316.9","316.5","310.3","316.8"],["22/05/2017","0","297.4313","0","316.8","316.8","316.8","316.8"],["23/05/2017","0.16","297.9007","95517","317.6","316.8","316.8","317.3"],["24/05/2017","0.85","300.4356","8960","320","320","317.3","320"],["25/05/2017","0.66","302.4073","198397","329.9","320","320","322.1"],["28/05/2017","2.98","311.4204","8843","334.9","328.5","322.1","331.7"],["29/05/2017","0.09","311.702","11620","332","332","331.7","332"],["01/06/2017","0","311.702","14940","332","332","332","332"],["04/06/2017","0","311.702","0","332","332","332","332"],["05/06/2017","0","311.702","0","332","332","332","332"],["06/06/2017","0","311.702","0","332","332","332","332"],["07/06/2017","0","311.702","0","332","332","332","332"],["08/06/2017","0","311.702","0","332","332","332","332"],["11/06/2017","0","311.702","0","332","332","332","332"],["12/06/2017","0","311.702","0","332","332","332","332"],["13/06/2017","0","311.702","0","332","332","332","332"],["14/06/2017","-2.11","305.13","39000","325","325","332","325"],["15/06/2017","0","305.13","0","325","325","325","325"],["18/06/2017","0","305.13","0","325","325","325","325"],["19/06/2017","0.52","306.726","51640","331.5","325.1","325","326.7"],["20/06/2017","0","306.726","0","326.7","326.7","326.7","326.7"],["21/06/2017","0","306.726","0","326.7","326.7","326.7","326.7"],["22/06/2017","0","306.726","0","326.7","326.7","326.7","326.7"],["25/06/2017","0","306.726","0","326.7","326.7","326.7","326.7"],["26/06/2017","0","306.726","0","326.7","326.7","326.7","326.7"],["27/06/2017","0","306.726","0","326.7","326.7","326.7","326.7"],["28/06/2017","0","306.726","0","326.7","326.7","326.7","326.7"],["29/06/2017","0","306.726","0","326.7","326.7","326.7","326.7"],["02/07/2017","0","306.726","4084","326.7","326.7","326.7","326.7"],["03/07/2017","1.84","312.3592","56913","339.3","326.7","326.7","332.7"],["04/07/2017","0.51","313.9553","2157","334.4","334.4","334.4","334.4"],["05/07/2017","0","313.9553","0","334.4","334.4","334.4","334.4"],["06/07/2017","0","313.9553","0","334.4","334.4","334.4","334.4"],["09/07/2017","0","313.9553","0","334.4","334.4","334.4","334.4"],["10/07/2017","0","313.9553","19228","334.4","334.4","334.4","334.4"],["11/07/2017","2.45","321.6539","6851","344","341.1","334.4","342.6"],["12/07/2017","0.23","322.405","37776","344","342","342.6","343.4"],["13/07/2017","1.05","325.7849","6940","347","347","343.4","347"],["16/07/2017","0","325.7849","0","347","347","347","347"],["17/07/2017","0.66","327.9443","10021","350","347","347","349.3"],["18/07/2017","0","327.9443","0","349.3","349.3","349.3","349.3"],["19/07/2017","1.35","332.357","284466","354","349","349.3","354"],["20/07/2017","1.69","337.9901","3611","360","354","354","360"],["23/07/2017","0.56","339.8678","10860","362","362","360","362"],["24/07/2017","0","339.8678","0","362","362","362","362"],["25/07/2017","0.88","342.8722","17390","370","362","362","365.2"],["26/07/2017","1.31","347.3787","10741","370","365.2","365.2","370"],["27/07/2017","0.68","349.7259","6746","377.4","370","370","372.5"],["30/07/2017","2.68","359.1145","10756","387","372.5","372.5","382.5"],["31/07/2017","-0.52","357.2368","30748","386.3","380","386.3","380.5"],["02/08/2017","-0.92","353.9508","198326","380","377","380.5","377"],["03/08/2017","0","353.9508","0","377","377","377","377"],["06/08/2017","-1.27","349.4443","32776","380","371","380","372.2"],["07/08/2017","0","349.4443","0","372.2","372.2","372.2","372.2"],["08/08/2017","0","349.4443","0","372.2","372.2","372.2","372.2"],["09/08/2017","-1.53","344.0927","90784","379.9","365","372.2","366.5"],["10/08/2017","0","344.0927","0","366.5","366.5","366.5","366.5"],["13/08/2017","2.37","352.2609","2420","375.2","375.2","366.5","375.2"],["14/08/2017","-1.2","348.036","53509","380","370","380","370.7"],["15/08/2017","2.43","356.4857","5809","380","379.5","370.7","379.7"],["16/08/2017","-1.05","352.7303","79260","375.9","375","379.7","375.7"],["17/08/2017","0","352.7303","70102","375.7","375.6","375.7","375.7"],["20/08/2017","0","352.7303","0","375.7","375.7","375.7","375.7"],["21/08/2017","0","352.7303","0","375.7","375.7","375.7","375.7"],["22/08/2017","-0.45","351.1341","17809","374","373.9","375.7","374"],["23/08/2017","1.31","355.7346","158529","385","370","374","378.9"],["24/08/2017","0","355.7346","0","378.9","378.9","378.9","378.9"],["27/08/2017","-2.35","347.3787","7400","370","370","378.9","370"],["28/08/2017","0","347.3787","0","370","370","370","370"],["29/08/2017","1.35","352.073","36038","375","375","370","375"],["30/08/2017","-0.8","349.2564","56949","375","372","375","372"],["31/08/2017","1.72","355.2652","2297","378.9","373.9","378.9","378.4"],["03/09/2017","0","355.2652","0","378.4","378.4","378.4","378.4"],["04/09/2017","0","355.2652","0","378.4","378.4","378.4","378.4"],["05/09/2017","0","355.2652","0","378.4","378.4","378.4","378.4"],["06/09/2017","-2.22","347.3787","138357","370.5","370","378.4","370"],["07/09/2017","0","347.3787","0","370","370","370","370"],["10/09/2017","0","347.3787","0","370","370","370","370"],["11/09/2017","0.51","349.1626","3719","371.9","371.9","370","371.9"],["12/09/2017","0","349.1626","0","371.9","371.9","371.9","371.9"],["13/09/2017","0","349.1626","0","371.9","371.9","371.9","371.9"],["14/09/2017","-0.03","349.0687","5912","371.8","371.8","371.9","371.8"],["17/09/2017","0","349.0687","0","371.8","371.8","371.8","371.8"],["18/09/2017","0","349.0687","0","371.8","371.8","371.8","371.8"],["19/09/2017","0","349.0687","0","371.8","371.8","371.8","371.8"],["24/09/2017","0","349.0687","0","371.8","371.8","371.8","371.8"],["25/09/2017","-3.17","337.9901","34699","362.6","360","371.8","360"],["26/09/2017","0","337.9901","3816","360","360","360","360"],["27/09/2017","0.97","341.2761","1927","363.5","363.5","360","363.5"],["28/09/2017","0","341.2761","0","363.5","363.5","363.5","363.5"],["01/10/2017","-2.06","334.2348","22250","358.5","355.2","363.5","356"],["02/10/2017","0","334.2348","0","356","356","356","356"],["03/10/2017","-0.53","332.4509","59795","355.9","354","356","354.1"],["08/10/2017","0","332.4509","0","354.1","354.1","354.1","354.1"],["09/10/2017","0","332.4509","0","354.1","354.1","354.1","354.1"],["10/10/2017","0","332.4509","0","354.1","354.1","354.1","354.1"],["15/10/2017","-1.24","328.3199","54017","352.2","347.1","354.1","349.7"],["16/10/2017","0","328.3199","0","349.7","349.7","349.7","349.7"],["17/10/2017","0","328.3199","0","349.7","349.7","349.7","349.7"],["18/10/2017","0","328.3199","0","349.7","349.7","349.7","349.7"],["19/10/2017","1","331.6059","7063","353.2","353.1","349.7","353.2"],["22/10/2017","0","331.6059","0","353.2","353.2","353.2","353.2"],["23/10/2017","0","331.6059","0","353.2","353.2","353.2","353.2"],["24/10/2017","-2.8","322.3111","33024","347","342","353.2","343.3"],["25/10/2017","-2.27","314.9881","48882","342.9","335","343.3","335.5"],["26/10/2017","2","321.2784","1916","343.3","342.2","335.5","342.2"],["29/10/2017","2.25","328.5077","1924","349.9","349.9","342.2","349.9"],["30/10/2017","-0.97","325.3155","3812","353.3","345","349.9","346.5"],["31/10/2017","0.98","328.5077","1924","349.9","349.9","346.5","349.9"],["01/11/2017","0","328.5077","0","349.9","349.9","349.9","349.9"],["02/11/2017","0","328.5077","0","349.9","349.9","349.9","349.9"],["05/11/2017","0","328.5077","0","349.9","349.9","349.9","349.9"],["06/11/2017","-1.17","324.6583","18683","349","345","349.9","345.8"],["07/11/2017","0","324.6583","0","345.8","345.8","345.8","345.8"],["08/11/2017","0","324.6583","0","345.8","345.8","345.8","345.8"],["09/11/2017","0","324.6583","0","345.8","345.8","345.8","345.8"],["12/11/2017","-0.98","321.4662","30133","345.8","342","345.8","342.4"],["13/11/2017","0","321.4662","0","342.4","342.4","342.4","342.4"],["14/11/2017","0.99","324.6583","2075","345.8","345.8","342.4","345.8"],["15/11/2017","0.98","327.8504","2018","349.2","349.2","345.8","349.2"],["16/11/2017","1","331.1365","6024","352.7","352.7","352.7","352.7"],["19/11/2017","0","331.1365","0","352.7","352.7","352.7","352.7"],["20/11/2017","0","331.1365","0","352.7","352.7","352.7","352.7"],["21/11/2017","0","331.1365","0","352.7","352.7","352.7","352.7"],["22/11/2017","0","331.1365","0","352.7","352.7","352.7","352.7"],["23/11/2017","6.49","352.6364","189299","380","355","352.7","375.6"],["26/11/2017","13.29","399.4856","403491","455","384.5","384.5","425.5"],["27/11/2017","-0.05","399.2978","41377","429.8","414","425.5","425.3"],["28/11/2017","-3.86","383.9004","9032","425.3","405.1","425.3","408.9"],["29/11/2017","-2.59","373.9485","30830","408.9","395","408.9","398.3"],["30/11/2017","0","373.9485","0","398.3","398.3","398.3","398.3"],["03/12/2017","-2.23","365.5927","30904","394.3","388.4","398.3","389.4"],["04/12/2017","-0.18","364.9354","5830","396","385","389.4","388.7"],["05/12/2017","0","364.9354","0","388.7","388.7","388.7","388.7"],["06/12/2017","0","364.9354","0","388.7","388.7","388.7","388.7"],["07/12/2017","-0.49","363.1516","3481","386.8","386.8","388.7","386.8"],["10/12/2017","0","363.1516","0","386.8","386.8","386.8","386.8"],["11/12/2017","0","363.1516","0","386.8","386.8","386.8","386.8"],["12/12/2017","0","363.1516","387","386.8","386.8","386.8","386.8"],["13/12/2017","0","363.1516","0","386.8","386.8","386.8","386.8"],["14/12/2017","0","363.1516","0","386.8","386.8","386.8","386.8"],["17/12/2017","0","363.1516","0","386.8","386.8","386.8","386.8"],["18/12/2017","0","363.1516","0","386.8","386.8","386.8","386.8"],["19/12/2017","-3.65","349.9137","46854","377.3","372.4","386.8","372.7"],["20/12/2017","-1.61","344.2805","17968","366.7","366.7","372.7","366.7"],["21/12/2017","0.9","347.3787","88044","370.4","370","370.4","370"],["24/12/2017","0.05","347.5665","32081","378","370","370","370.2"],["25/12/2017","0","347.5665","2036","370.2","370.2","370.2","370.2"],["26/12/2017","1.19","351.6976","1873","374.6","374.6","370.2","374.6"],["27/12/2017","-0.91","348.5054","7423","374.6","368.7","374.6","371.2"],["28/12/2017","1.8","354.7958","1890","377.9","377.9","371.2","377.9"],["31/12/2017","0.42","356.2979","24332","382.9","377.9","377.9","379.5"],["01/01/2018","0","356.2979","0","379.5","379.5","379.5","379.5"],["02/01/2018","0","356.2979","0","379.5","379.5","379.5","379.5"],["03/01/2018","0","356.2979","0","379.5","379.5","379.5","379.5"],["04/01/2018","-1.95","349.3504","11163","372.1","372.1","379.5","372.1"],["07/01/2018","0","349.3504","0","372.1","372.1","372.1","372.1"],["08/01/2018","0","349.3504","0","372.1","372.1","372.1","372.1"],["09/01/2018","0.89","352.4485","30407","375.4","375.4","372.1","375.4"],["10/01/2018","0","352.4485","14498","375.4","375.4","375.4","375.4"],["11/01/2018","0","352.4485","0","375.4","375.4","375.4","375.4"],["14/01/2018","0","352.4485","1877","375.4","375.4","375.4","375.4"],["15/01/2018","0.99","355.9224","27656","385","378","375.4","379.1"],["16/01/2018","0","355.9224","589924","384.8","372.3","379.1","379.1"],["17/01/2018","0","355.9224","4041","379.1","379.1","379.1","379.1"],["18/01/2018","-1.58","350.2892","37322","374.1","373","379.1","373.1"],["21/01/2018","0","350.2892","5966","373.1","373.1","373.1","373.1"],["22/01/2018","-0.13","349.8197","13061","373.1","372","373.1","372.6"],["23/01/2018","0","349.8197","21214","372.6","372.5","372.6","372.6"],["24/01/2018","0","349.8197","12801","372.6","372.5","372.6","372.6"],["25/01/2018","0.24","350.6648","73598","375","373","372.6","373.5"],["28/01/2018","2.09","357.9879","373692","382.4","376.1","373.5","381.3"],["29/01/2018","0.89","361.18","66119","389","380","381.3","384.7"],["30/01/2018","-1.51","355.7346","30832","380","375.1","384.7","378.9"],["31/01/2018","-0.5","353.9508","20752","378.9","372.1","378.9","377"],["01/02/2018","0","353.9508","0","377","377","377","377"],["04/02/2018","-1.54","348.5054","66922","376.8","371","377","371.2"],["05/02/2018","0","348.5054","3935","371.2","371.2","371.2","371.2"],["06/02/2018","-0.78","345.7826","40465","379.8","365","368","368.3"],["07/02/2018","-0.87","342.7783","7301","365.1","365","368.3","365.1"],["08/02/2018","0.03","342.8722","28727","365.2","365.2","365.1","365.2"],["11/02/2018","0","342.8722","0","365.2","365.2","365.2","365.2"],["12/02/2018","0.27","343.811","14043","372.4","361.5","365.2","366.2"],["13/02/2018","0","343.811","0","366.2","366.2","366.2","366.2"],["14/02/2018","0","343.811","5578","366.3","366.2","366.2","366.2"],["15/02/2018","0.05","343.9988","8684","366.4","366.4","366.2","366.4"],["18/02/2018","0","343.9988","0","366.4","366.4","366.4","366.4"],["19/02/2018","0","343.9988","0","366.4","366.4","366.4","366.4"],["20/02/2018","0","343.9988","0","366.4","366.4","366.4","366.4"],["21/02/2018","-1.53","338.7413","446332","375.6","360","366.4","360.8"],["22/02/2018","2.66","347.7543","6749","372.3","369.2","360.8","370.4"],["25/02/2018","3.21","358.9267","36518","391.6","376","370.4","382.3"],["26/02/2018","1.05","362.6822","4740","391.3","382.3","382.3","386.3"],["27/02/2018","1.01","366.3438","4549","398.7","378.6","386.3","390.2"],["28/02/2018","0.23","367.1887","10169","394.1","390.2","390.2","391.1"],["04/03/2018","0.97","370.7564","1975","395","395","391.1","394.9"],["05/03/2018","-0.1","370.3808","6611","394.5","394.4","394.9","394.5"],["06/03/2018","0.63","372.7279","11633","403","394.5","394.5","397"],["07/03/2018","1.99","380.145","2065","404.9","404.9","397","404.9"],["08/03/2018","1.56","386.0598","8635","413","404.9","404.9","411.2"],["11/03/2018","0","386.0598","0","411.2","411.2","411.2","411.2"],["12/03/2018","0","386.0598","0","411.2","411.2","411.2","411.2"],["13/03/2018","1.99","393.7585","2386","419.4","419.2","411.2","419.4"],["14/03/2018","0","393.7585","0","419.4","419.4","419.4","419.4"],["15/03/2018","0","393.7585","0","419.4","419.4","419.4","419.4"],["18/03/2018","0","393.7585","0","419.4","419.4","419.4","419.4"],["19/03/2018","4.46","411.3152","117720","447.9","409","419.4","438.1"],["20/03/2018","1.1","415.8217","37247","445","442","438.1","442.9"],["21/03/2018","0","415.8217","0","442.9","442.9","442.9","442.9"],["22/03/2018","0","415.8217","0","442.9","442.9","442.9","442.9"],["25/03/2018","0.7","418.7323","2453","446","446","442.9","446"],["26/03/2018","0.22","419.6711","3093","447","447","446","447"],["27/03/2018","2.1","428.4964","117545","462.5","448","447","456.4"],["28/03/2018","2.37","438.6361","4275","469.9","465.5","456.4","467.2"],["29/03/2018","1.2","443.8937","36816","475","467.2","467.2","472.8"],["01/04/2018","0.38","445.5837","7119","479.9","472","472.8","474.6"],["02/04/2018","0","445.5837","3987","474.6","474.6","474.6","474.6"],["03/04/2018","0","445.5837","0","474.6","474.6","474.6","474.6"],["04/04/2018","-0.11","445.1143","8155","474.5","474","474.6","474.1"],["08/04/2018","-3.06","431.5007","15006","469.7","458","474.1","459.6"],["09/04/2018","-1.57","424.7409","29777","468","448.2","459.6","452.4"],["10/04/2018","-2.21","415.3523","7743","442.7","442.1","452.4","442.4"],["11/04/2018","0.95","419.2955","43740","447","442.4","442.8","446.6"],["12/04/2018","3","431.8763","8183","460","460","446.6","460"],["15/04/2018","0","431.8763","0","460","460","460","460"],["16/04/2018","-1.28","426.337","24864","459","450.8","460","454.1"],["17/04/2018","0","426.337","0","454.1","454.1","454.1","454.1"],["22/04/2018","-1.23","421.0794","3767","450.9","446","454.1","448.5"],["23/04/2018","-1.72","413.8501","12294","456.8","438","448.5","440.8"],["24/04/2018","2.29","423.3326","2182","450.9","450.9","440.8","450.9"],["25/04/2018","0","423.3326","0","450.9","450.9","450.9","450.9"],["26/04/2018","-0.38","421.7366","10084","454.9","442","450.9","449.2"],["29/04/2018","1.29","427.182","2275","455","455","449.2","455"],["30/04/2018","-0.59","424.647","8409","459","441.4","455","452.3"],["01/05/2018","0","424.647","0","452.3","452.3","452.3","452.3"],["02/05/2018","0","424.647","0","452.3","452.3","452.3","452.3"],["03/05/2018","0","424.647","0","452.3","452.3","452.3","452.3"],["06/05/2018","0","424.647","231","452.3","452.3","452.3","452.3"],["07/05/2018","0","424.647","0","452.3","452.3","452.3","452.3"],["08/05/2018","0","424.647","0","452.3","452.3","452.3","452.3"],["09/05/2018","-2.21","415.2584","8532","445","438","452.3","442.3"],["10/05/2018","0","415.2584","0","442.3","442.3","442.3","442.3"],["13/05/2018","-2.55","404.6494","13188","433.5","430","442.3","431"],["14/05/2018","0","404.6494","0","431","431","431","431"],["15/05/2018","-1.46","398.7344","38971","431","417.3","431","424.7"],["16/05/2018","0","398.7344","2799","424.7","424.7","424.7","424.7"],["17/05/2018","0","398.7344","10618","424.7","424.7","424.7","424.7"],["21/05/2018","2.33","408.0292","5998","434.7","434.6","424.7","434.6"],["22/05/2018","1.24","413.099","17601","444.9","434.6","434.6","440"],["23/05/2018","5.02","433.848","129698","469","448","440","462.1"],["24/05/2018","0.45","435.8195","133603","473","464","462.1","464.2"],["27/05/2018","10.17","480.1338","240199","514.9","487.4","487.4","511.4"],["28/05/2018","6.61","511.8673","518520","555","526","538","545.2"],["29/05/2018","-0.84","507.5485","151729","559.6","538","545.2","540.6"],["30/05/2018","4.35","529.6118","136015","564.9","545","545","564.1"],["31/05/2018","3.19","546.5113","262663","583","564.1","564.1","582.1"],["03/06/2018","-0.64","543.0375","125936","584","565","582.1","578.4"],["04/06/2018","-4.5","518.6272","46821","570.1","548","578.4","552.4"],["05/06/2018","0","518.6272","0","552.4","552.4","552.4","552.4"],["06/06/2018","-4.24","496.6577","107712","543.9","520","552.4","529"],["07/06/2018","-2.27","485.3914","36791","527.9","515","529","517"],["10/06/2018","-3.09","470.3696","98227","511.8","500","501.2","501"],["11/06/2018","-1.5","463.3281","84932","501","492","501","493.5"],["12/06/2018","2.31","474.0312","14708","504.9","504.9","493.5","504.9"],["13/06/2018","-0.18","473.1861","6552","504.9","502.5","504.9","504"],["14/06/2018","0.12","473.7496","17308","506","504","504","504.6"],["17/06/2018","-0.12","473.1861","22984","504.1","504","504.6","504"],["18/06/2018","0.52","475.6273","7605","509","491.4","504","506.6"],["19/06/2018","0.26","476.8477","41959","509","503.9","506.6","507.9"],["20/06/2018","2.36","488.1142","2964","526.1","519.9","507.9","519.9"],["21/06/2018","4.62","510.6468","75041","554","529.8","530","543.9"],["24/06/2018","2.76","524.7297","55036","561.8","549","543.9","558.9"],["25/06/2018","0.27","526.1379","77131","572.1","553","558.9","560.4"],["26/06/2018","-2","515.6227","12561","559.5","543.4","560.4","549.2"],["27/06/2018","0","515.6227","0","549.2","549.2","549.2","549.2"],["28/06/2018","1.97","525.7624","41759","567.2","549.9","549.2","560"],["01/07/2018","0","525.7624","0","560","560","560","560"],["02/07/2018","0.34","527.5462","70156","562","560","560","561.9"],["03/07/2018","0.27","528.9546","14997","565","561.9","561.9","563.4"],["04/07/2018","1.88","538.9065","32632","576","570","563.4","574"],["05/07/2018","-0.7","535.151","4902","570","570","574","570"],["08/07/2018","-1.04","529.6118","10775","570","562","570","564.1"],["09/07/2018","-0.37","527.6402","14382","562","562","564.1","562"],["10/07/2018","1.96","537.9677","2865","573","573","562","573"],["11/07/2018","5.97","570.0767","58706","610","592","610","607.2"],["12/07/2018","-1.35","562.378","41721","607.5","592.1","607.5","599"],["15/07/2018","-0.37","560.3124","3396","599","593","599","596.8"],["16/07/2018","-0.13","559.5615","48024","596.8","595.4","596.8","596"],["17/07/2018","-0.54","556.5571","25774","599.9","590","599.9","592.8"],["18/07/2018","-1.25","549.6095","20490","586.9","585","592.8","585.4"],["19/07/2018","-0.79","545.2908","36001","589.9","565.1","585.4","580.8"],["23/07/2018","0","545.2908","0","580.8","580.8","580.8","580.8"],["24/07/2018","0","545.2908","0","580.8","580.8","580.8","580.8"],["25/07/2018","-1.7","535.996","26507","578","566.4","580.8","570.9"],["26/07/2018","0","535.996","0","570.9","570.9","570.9","570.9"],["29/07/2018","1.58","544.4458","2111","579.9","579.9","570.9","579.9"],["30/07/2018","1.24","551.2056","14266","589.4","579.9","579.9","587.1"],["31/07/2018","0.75","555.3365","6116","591.8","591.5","587.1","591.5"],["01/08/2018","-0.25","553.9282","8644","590","590","591.5","590"],["02/08/2018","0.07","554.3038","444","592","592","590","590.4"],["05/08/2018","0","554.3038","0","590.4","590.4","590.4","590.4"],["06/08/2018","0.02","554.3977","22089","592","580.1","590.4","590.5"],["07/08/2018","2.07","565.8519","46878","609.9","593","590.5","602.7"],["08/08/2018","1.96","576.9303","44966","617","605","602.7","614.5"],["09/08/2018","1.55","585.8495","63986","640","618","614.5","624"],["12/08/2018","0.91","591.2011","29285","630","629","630","629.7"],["13/08/2018","-0.11","590.5438","19908","630","626.6","629.7","629"],["14/08/2018","0.11","591.2011","16436","630","629","629","629.7"],["15/08/2018","-0.08","590.7316","6292","629.5","629","629.7","629.2"],["16/08/2018","0","590.7316","0","629.2","629.2","629.2","629.2"],["19/08/2018","-0.57","587.3518","30417","629","624","629.2","625.6"],["20/08/2018","0.83","592.2339","89943","633","629","625.6","630.8"],["21/08/2018","0","592.2339","46364","630.8","630.8","630.8","630.8"],["22/08/2018","2.22","605.3779","136411","645","643.9","630.8","644.8"],["23/08/2018","2.92","623.0285","190157","668","651","644.8","663.6"],["26/08/2018","0.06","623.404","86954","676.7","650","663.6","664"],["27/08/2018","1.93","635.4214","323217","693.5","675.3","664","676.8"],["28/08/2018","0.21","636.7359","371485","694.7","676.8","676.8","678.2"],["29/08/2018","-0.03","636.5481","507540","688.9","678","678.2","678"],["30/08/2018","0","636.5481","0","678","678","678","678"],["02/09/2018","-0.59","632.7926","515641","689.9","674","678","674"],["03/09/2018","0.06","633.1682","28400","676","670","676","674.4"],["04/09/2018","-4.89","602.1858","36738","657.6","641","674.4","641.4"],["05/09/2018","0","602.1858","0","641.4","641.4","641.4","641.4"],["06/09/2018","0","602.1858","0","641.4","641.4","641.4","641.4"],["12/09/2018","0.09","602.749","26630","642.1","642","641.4","642"],["13/09/2018","0","602.749","0","642","642","642","642"],["16/09/2018","-1.85","591.5766","36467","642","625","642","630.1"],["17/09/2018","-2.36","577.5876","5789","636.3","614.4","630.1","615.2"],["20/09/2018","4.24","602.0919","103747","646","615.2","615.2","641.3"],["25/09/2018","2.18","615.2359","23979","667","650","641.3","655.3"],["26/09/2018","2.29","629.3188","13729","671.9","669.9","670","670.3"],["27/09/2018","-0.3","627.4411","22455","673","657","671","668.3"],["02/10/2018","1.87","639.1769","15276","683.1","679.9","668.3","680.8"],["03/10/2018","-0.12","638.4258","15722","680","680","680","680"],["04/10/2018","0.22","639.8341","45352","682.9","679.9","680","681.5"],["07/10/2018","0","639.8341","0","681.5","681.5","681.5","681.5"],["08/10/2018","0","639.8341","0","681.5","681.5","681.5","681.5"],["09/10/2018","-1.83","628.0982","8696","681","654.2","681.5","669"],["10/10/2018","-7.4","581.6247","56197","652.3","610.6","669","619.5"],["11/10/2018","-3.87","559.0921","33067","606","588","619.5","595.5"],["14/10/2018","0.76","563.3169","15552","600","600","595.5","600"],["15/10/2018","2.27","576.0854","3988","614.1","612","600","613.6"],["16/10/2018","-1.34","568.3867","14014","609.9","598.3","613.6","605.4"],["17/10/2018","-0.61","564.913","17767","605.4","600","605.4","601.7"],["18/10/2018","0","564.913","0","601.7","601.7","601.7","601.7"],["21/10/2018","-2.43","551.2056","6335","601.7","586.7","601.7","587.1"],["22/10/2018","-0.09","550.7362","8101","592","582","587.1","586.6"],["23/10/2018","-2.35","537.7798","34414","586.6","560","586.6","572.8"],["24/10/2018","-0.98","532.5223","44747","572.8","561.1","572.8","567.2"],["25/10/2018","-4.48","508.6751","38782","559.9","541","567.2","541.8"],["28/10/2018","2.42","520.9743","17722","558","552","552","554.9"],["29/10/2018","2.41","533.555","19721","571","566","566","568.3"],["31/10/2018","2.36","546.1357","134837","592","581.6","581.6","581.7"],["01/11/2018","2.54","560.0309","10624","599","595.5","581.7","596.5"],["04/11/2018","-1.99","548.8585","31570","584.7","584.6","596.5","584.6"],["05/11/2018","0.34","550.7362","8388","596","578","584.6","586.6"],["06/11/2018","2.11","562.378","3037","599","599","599","599"],["07/11/2018","0","562.378","0","599","599","599","599"],["08/11/2018","-1.35","554.7732","9100","598.4","588.8","599","590.9"],["11/11/2018","0.25","556.1816","21251","609.9","588.8","590.9","592.4"],["12/11/2018","2.35","569.2317","4183","606.4","606.3","592.4","606.3"],["13/11/2018","2","580.592","3506","620","606.3","620","618.4"],["14/11/2018","-1.97","569.1378","25186","614.4","600","618.4","606.2"],["15/11/2018","-2.26","556.2754","6518","592.5","592.5","606.2","592.5"],["18/11/2018","-0.32","554.4915","11375","592.5","588.8","592.5","590.6"],["19/11/2018","-1.63","545.4785","22742","590","578","590.6","581"],["20/11/2018","-0.31","543.7886","1156","578","578","581","579.2"],["21/11/2018","0","543.7886","0","579.2","579.2","579.2","579.2"],["22/11/2018","0","543.7886","30003","579.2","579.2","579.2","579.2"],["25/11/2018","0","543.7886","0","579.2","579.2","579.2","579.2"],["26/11/2018","0","543.7886","0","579.2","579.2","579.2","579.2"],["27/11/2018","-2.14","532.1467","19593","578","560","579.2","566.8"],["28/11/2018","6.3","565.664","170290","613.6","595.1","566.8","602.5"],["29/11/2018","0.98","571.2033","172916","623","605","615","608.4"],["02/12/2018","0.54","574.3016","16857","622.7","608.4","608.4","611.7"],["03/12/2018","0.46","576.9303","6329","626.2","611.6","626.2","614.5"],["04/12/2018","0.5","579.8408","5126","629","609.4","629","617.6"],["05/12/2018","-2.85","563.3169","33991","617.6","599.2","617.6","600"],["06/12/2018","-1.67","553.9282","76193","599.9","585","589","590"],["09/12/2018","-1","548.389","8762","584.1","584.1","590","584.1"],["10/12/2018","-1.76","538.7187","12371","579.9","570","584.1","573.8"],["11/12/2018","0.94","543.7886","43886","590","573","573.8","579.2"],["12/12/2018","1","549.234","5850","585","585","579.2","585"],["13/12/2018","-0.96","543.9764","6362","585","577","585","579.4"],["16/12/2018","0.1","544.5396","19843","580.1","580","579.4","580"],["17/12/2018","0","544.5396","0","580","580","580","580"],["18/12/2018","-4.5","520.0354","47717","580","550","580","553.9"],["19/12/2018","0","520.0354","128550","553.9","551.1","553.9","553.9"],["20/12/2018","-0.04","519.8446","151560","561.3","534.3","539.7","539.5"],["23/12/2018","-3.48","501.7296","16168","526.1","512.6","539.5","520.7"],["24/12/2018","-4.13","481.0129","37605","512.9","489.5","520.7","499.2"],["25/12/2018","-2.3","469.9318","114335","519.2","457.1","499.2","487.7"],["26/12/2018","2.97","483.9036","20289","512","500","502.2","502.2"],["27/12/2018","0.84","487.9505","31726","515","502","502.2","506.4"],["30/12/2018","1.8","496.719","18327","518.4","515","518.4","515.5"],["31/12/2018","1.16","502.5004","40768","525","518.1","515.5","521.5"],["01/01/2019","2.38","514.4486","26546","535.9","533.3","533.5","533.9"],["02/01/2019","2.23","525.915","12407","545.9","545.8","533.9","545.8"],["03/01/2019","2.05","536.707","2228","557","557","545.8","557"],["06/01/2019","2.33","549.2334","16280","570.2","570","570.2","570"],["07/01/2019","0.09","549.7152","3309","571","570","570","570.5"],["08/01/2019","2.19","561.7598","4798","583","583","583","583"],["09/01/2019","1.94","572.648","1973","596","596","596","594.3"],["10/01/2019","0.82","577.3696","40779","607","579.5","594.3","599.2"],["13/01/2019","0.18","578.4294","81882","601","599","599.2","600.3"],["14/01/2019","0.55","581.6093","12072","606","600","606","603.6"],["15/01/2019","1.41","589.7996","60617","617.9","605","612","612.1"],["16/01/2019","1.08","596.1592","92979","619.9","613","612.1","618.7"],["17/01/2019","0.73","600.4952","945","630","630","630","623.2"],["20/01/2019","2.1","613.1179","26514","637.5","619","637.5","636.3"],["21/01/2019","0","613.1179","0","636.3","636.3","636.3","636.3"],["22/01/2019","-4.01","588.5469","18397","610.8","610.8","610.8","610.8"],["23/01/2019","-4.13","564.2651","30244","598.6","568.1","610.8","585.6"],["24/01/2019","-2.41","550.6787","11110","584.9","566","585.6","571.5"],["27/01/2019","0.52","553.5694","4723","577.2","573","577.2","574.5"],["28/01/2019","0","553.5694","0","574.5","574.5","574.5","574.5"],["29/01/2019","-6.16","519.4592","70155","570","525","574.5","539.1"],["30/01/2019","9.65","569.5647","84361","603.7","539","539.1","591.1"],["31/01/2019","2.39","583.151","29696","611.9","591.8","611.9","605.2"],["03/02/2019","-2.35","569.4683","281586","605.2","581","605.2","591"],["04/02/2019","0","569.4683","0","591","591","591","591"],["05/02/2019","0","569.4683","0","591","591","591","591"],["06/02/2019","-2.52","555.1112","15428","579.5","570","591","576.1"],["07/02/2019","0","555.1112","1728","576.1","576.1","576.1","576.1"],["10/02/2019","1.72","564.6505","1761","587","587","587","586"],["11/02/2019","0.14","565.4213","86182","591","586","587","586.8"],["12/02/2019","0.78","569.8537","10918","600","589.6","589.6","591.4"],["13/02/2019","0","569.8537","0","591.4","591.4","591.4","591.4"],["14/02/2019","-3.62","549.2334","14085","570","570","570","570"],["17/02/2019","-0.6","545.9573","27104","589.8","556","570","566.6"],["18/02/2019","0","545.9573","0","566.6","566.6","566.6","566.6"],["19/02/2019","-13.15","474.1715","213273","550","485","550","492.1"],["20/02/2019","-5.41","448.5406","374657","466","436","436","465.5"],["21/02/2019","3.87","465.8848","50478","483.5","473.9","474.7","483.5"],["24/02/2019","3.25","481.0129","26696","500","486","483.5","499.2"],["25/02/2019","2.94","495.1772","5088","513.9","513.9","499.2","513.9"],["26/02/2019","2.78","508.9563","5377","528.9","527","527","528.2"],["27/02/2019","1.4","516.0867","63102","545.6","517","520","535.6"],["28/02/2019","-0.69","512.5215","28917","547","524.9","547","531.9"],["03/03/2019","2.35","524.566","2069","544.4","544.4","531.9","544.4"],["04/03/2019","0","524.566","0","544.4","544.4","544.4","544.4"],["05/03/2019","0","524.566","0","544.4","544.4","544.4","544.4"],["06/03/2019","-1.93","514.4486","28028","544.4","529","544.4","533.9"],["07/03/2019","1.52","522.2535","22059","542","541.9","533.9","542"],["10/03/2019","0","522.2535","0","542","542","542","542"],["11/03/2019","1.27","528.9021","20079","549","547.4","542","548.9"],["12/03/2019","0","528.9021","0","548.9","548.9","548.9","548.9"],["13/03/2019","-0.02","528.8057","15976","548.8","548.8","548.9","548.8"],["14/03/2019","-3.12","512.3288","15484","545","530.1","548.8","531.7"],["17/03/2019","1.5","520.0373","3616","544.3","537","531.7","539.7"],["18/03/2019","-1.39","512.8106","7600","548.9","530","539.7","532.2"],["19/03/2019","1.32","519.5556","1346","544.9","542.8","542.8","539.2"],["20/03/2019","1.08","525.1442","2180","545","545","539.2","545"],["24/03/2019","0","525.1442","0","545","545","545","545"],["25/03/2019","0","525.1442","2180","545","545","545","545"],["26/03/2019","-0.09","524.6624","4138","545","543.9","545","544.5"],["27/03/2019","2.2","536.2252","58618","561","534","544.5","556.5"],["28/03/2019","1.01","541.6212","38033","569","562","556.5","562.1"],["31/03/2019","1.62","550.3897","9002","580","562.1","562.1","571.2"],["01/04/2019","1.03","556.0747","29992","580","571.2","571.2","577.1"],["02/04/2019","-1.84","545.8609","25181","577.1","565.6","577.1","566.5"],["03/04/2019","-0.05","545.5719","42755","572","565","566.5","566.2"],["04/04/2019","-1.1","539.5977","7454","560","560","566.2","560"],["07/04/2019","1.64","548.4626","1438","573","565","573","569.2"],["08/04/2019","1.79","558.2909","123052","582","570","580","579.4"],["10/04/2019","0.67","562.0488","126139","584.7","583.2","579.4","583.3"],["11/04/2019","0","562.0488","0","583.3","583.3","583.3","583.3"],["14/04/2019","0","562.0488","0","583.3","583.3","583.3","583.3"],["15/04/2019","0","562.0488","0","583.3","583.3","583.3","583.3"],["16/04/2019","-1.25","555.0148","4896","583.3","569","583.3","576"],["17/04/2019","-1.04","549.2334","19996","570","570","576","570"],["18/04/2019","2.84","564.8432","17076","588.4","583.5","583.5","586.2"],["21/04/2019","0","564.8432","0","586.2","586.2","586.2","586.2"],["22/04/2019","0","564.8432","0","586.2","586.2","586.2","586.2"],["23/04/2019","-4.11","541.6212","52425","575","560","586.2","562.1"],["24/04/2019","-2.12","530.1548","43383","570","550","562.1","550.2"],["28/04/2019","-1.91","520.0373","139008","560","531.5","560","539.7"],["29/04/2019","0.46","522.4463","94734","550","532","539.7","542.2"],["30/04/2019","1.44","529.962","35475","552","545","542.2","550"],["01/05/2019","1.18","536.2252","30107","563","556","550","556.5"],["02/05/2019","0.07","536.6106","52938","572","556.5","556.5","556.9"],["05/05/2019","0","536.6106","0","556.9","556.9","556.9","556.9"],["06/05/2019","-0.86","531.9856","76715","557","543","556.9","552.1"],["07/05/2019","0.18","532.9491","10365","565.2","538.3","552.1","553.1"],["12/05/2019","0.34","534.7799","6987","555","555","553.1","555"],["13/05/2019","-0.45","532.371","7183","555","550","555","552.5"],["14/05/2019","0","532.371","0","552.5","552.5","552.5","552.5"],["15/05/2019","0","532.371","0","552.5","552.5","552.5","552.5"],["16/05/2019","0.27","533.8163","5717","554","554","554","554"],["19/05/2019","0","533.8163","13601","554","554","554","554"],["20/05/2019","0","533.8163","0","554","554","554","554"],["21/05/2019","0","533.8163","0","554","554","554","554"],["22/05/2019","2.83","548.9444","26776","590","567","554","569.7"],["23/05/2019","2.42","562.2415","9143","590","583.2","569.7","583.5"],["26/05/2019","0","562.2415","0","583.5","583.5","583.5","583.5"],["27/05/2019","-0.09","561.7598","53828","583","575","583.5","583"],["28/05/2019","-1.03","555.9784","11309","581","576.1","583","577"],["29/05/2019","-1.21","549.2334","521988","577","553.9","577","570"],["30/05/2019","-1.44","541.3321","27303","569","551.1","570","561.8"],["02/06/2019","0","541.3321","0","561.8","561.8","561.8","561.8"],["03/06/2019","-0.32","539.5977","9744","560","560","561.8","560"],["04/06/2019","-0.21","538.4414","34962","560","551","560","558.8"],["05/06/2019","0","538.4414","0","558.8","558.8","558.8","558.8"],["06/06/2019","0","538.4414","0","558.8","558.8","558.8","558.8"],["10/06/2019","-0.36","536.5143","5312","560","555","560","556.8"],["11/06/2019","-16.25","449.3114","676177","500","464","556.8","466.3"],["12/06/2019","2.59","460.9706","7205","479","457","457","478.4"],["13/06/2019","0","460.9706","239","478.4","478.4","478.4","478.4"],["16/06/2019","-1.36","454.7074","25026","478.4","469","478.4","471.9"],["17/06/2019","0","454.7074","0","471.9","471.9","471.9","471.9"],["18/06/2019","0","454.7074","5663","471.9","471.9","471.9","471.9"],["19/06/2019","0","454.7074","0","471.9","471.9","471.9","471.9"],["20/06/2019","0","454.7074","0","471.9","471.9","471.9","471.9"],["23/06/2019","0","454.7074","0","471.9","471.9","471.9","471.9"],["24/06/2019","0","454.7074","0","471.9","471.9","471.9","471.9"],["25/06/2019","-4.66","433.5089","168004","460.3","449","460.3","449.9"],["26/06/2019","0","433.5089","729436","449.9","442.3","449.9","449.9"],["27/06/2019","0","433.5089","19348","449.9","449.8","449.9","449.9"],["30/06/2019","1.16","438.5195","8642","463.5","449","463.5","455.1"],["01/07/2019","0","438.5195","0","455.1","455.1","455.1","455.1"],["02/07/2019","-1.63","431.3891","16566","455","440","455.1","447.7"],["03/07/2019","-2.57","420.3081","17774","447.6","426","447.7","436.2"],["04/07/2019","-0.05","420.1154","634687","436.2","436","436.2","436"],["07/07/2019","1.31","425.6077","4417","446.3","440.4","436","441.7"],["08/07/2019","0","425.6077","61331","450","441","450","441.7"],["09/07/2019","0.14","426.1858","7076","449","441.7","441.7","442.3"],["10/07/2019","-0.61","423.5842","27604","442.3","435","442.3","439.6"],["11/07/2019","-0.07","423.2951","144","435","435","439.6","439.3"],["14/07/2019","0","423.2951","0","439.3","439.3","439.3","439.3"],["15/07/2019","0","423.2951","0","439.3","439.3","439.3","439.3"],["16/07/2019","0","423.2951","84358","439.3","435","435","439.3"],["17/07/2019","0","423.2951","6590","439.3","439.3","439.3","439.3"],["18/07/2019","0","423.2951","0","439.3","439.3","439.3","439.3"],["21/07/2019","0","423.2951","0","439.3","439.3","439.3","439.3"],["22/07/2019","-4.76","403.1566","246484","438","412.9","439.3","418.4"],["23/07/2019","-0.81","399.8804","14318","415","415","418.4","415"],["24/07/2019","-3.81","384.6561","133086","414","399","415","399.2"],["25/07/2019","2.96","396.0262","2055","411","411","399.2","411"],["28/07/2019","1.92","403.6383","21220","428.7","411","411","418.9"],["29/07/2019","0","403.6383","0","418.9","418.9","418.9","418.9"],["30/07/2019","1.1","408.0708","41381","440","418","418.9","423.5"],["31/07/2019","3.87","423.8733","8618","450","436.5","436.5","439.9"],["01/08/2019","4.46","442.7592","8087","477.3","448.7","439.9","459.5"],["04/08/2019","0.7","445.8426","16274","473.3","440.2","473.3","462.7"],["05/08/2019","-3.7","429.3656","25539","460.4","440","462.7","445.6"],["06/08/2019","-0.31","428.0167","6219","444.2","444.2","445.6","444.2"],["07/08/2019","-2.43","417.6101","16144","437.5","423","444.2","433.4"],["08/08/2019","-0.78","414.334","151666","443.6","422.6","433.4","430"],["12/08/2019","2","422.6207","2018","442.9","438.6","430","438.6"],["13/08/2019","2.37","432.6417","2021","449","449","438.6","449"],["14/08/2019","0","432.6417","2021","449","449","449","449"],["15/08/2019","0","432.6417","0","449","449","449","449"],["18/08/2019","0","432.6417","0","449","449","449","449"],["19/08/2019","1.89","440.8321","22873","458","455.7","449","457.5"],["20/08/2019","-1.75","433.1235","7416","453","443.1","457.5","449.5"],["21/08/2019","1.89","441.3138","83997","458","458","449.5","458"],["22/08/2019","0.17","442.0847","43022","461","448.8","458","458.8"],["25/08/2019","-1.9","433.7017","7868","450.5","450","450.5","450.1"],["26/08/2019","0.4","435.4361","2034","451.9","451.9","450.1","451.9"],["27/08/2019","1.35","441.3138","189530","458","455","451.9","458"],["28/08/2019","-0.41","439.4831","8214","458","455.5","458","456.1"],["29/08/2019","-0.48","437.3632","17248","453.9","453.9","456.1","453.9"],["01/09/2019","0.95","441.5066","215817","465.5","449.7","453.9","458.2"],["02/09/2019","0.15","442.181","34042","459.9","451.3","458.2","458.9"],["03/09/2019","-1.79","434.2798","7603","459.1","447.5","458.9","450.7"],["04/09/2019","-0.33","432.8345","79991","450","445","450.7","449.2"],["05/09/2019","2.63","444.2045","5551","462.8","459.7","459.8","461"],["08/09/2019","0.67","447.1916","12035","464.9","463","463","464.1"],["09/09/2019","0","447.1916","0","464.1","464.1","464.1","464.1"],["10/09/2019","-0.06","446.9025","11595","464.1","462.7","464.1","463.8"],["11/09/2019","0","446.9025","0","463.8","463.8","463.8","463.8"],["12/09/2019","0.19","447.7698","32960","467","456","463.8","464.7"],["15/09/2019","0","447.7698","0","464.7","464.7","464.7","464.7"],["16/09/2019","0","447.7698","0","464.7","464.7","464.7","464.7"],["18/09/2019","0","447.7698","0","464.7","464.7","464.7","464.7"],["19/09/2019","1.14","452.8767","59477","470","464.7","464.7","470"],["22/09/2019","1.49","459.6216","8319","477","477","477","477"],["23/09/2019","0","459.6216","19999","477","476.9","477","477"],["24/09/2019","0","459.6216","0","477","477","477","477"],["25/09/2019","0","459.6216","0","477","477","477","477"],["26/09/2019","0","459.6216","0","477","477","477","477"],["02/10/2019","0","459.6216","0","477","477","477","477"],["03/10/2019","0","459.6216","0","477","477","477","477"],["06/10/2019","0.63","462.5123","16738","480","480","477","480"],["07/10/2019","0","462.5123","2016","480","480","480","480"],["10/10/2019","0","462.5123","0","480","480","480","480"],["15/10/2019","0.27","463.7649","22437","482","480","480","481.3"],["16/10/2019","0","463.7649","0","481.3","481.3","481.3","481.3"],["17/10/2019","-2.72","451.1423","7612","481.3","464.3","481.3","468.2"],["22/10/2019","0.36","452.7803","2918","469.9","469.9","468.2","469.9"],["23/10/2019","0","452.7803","0","469.9","469.9","469.9","469.9"],["24/10/2019","0.66","455.7674","9460","473","473","469.9","473"],["27/10/2019","-0.85","451.9131","9990","469","469","473","469"],["28/10/2019","-0.21","450.9495","5616","468","468","469","468"],["29/10/2019","-2.48","439.7721","16843","458.6","456.3","468","456.4"],["30/10/2019","-1.1","434.9543","14508","456.4","444.9","456.4","451.4"],["31/10/2019","0","434.9543","0","451.4","451.4","451.4","451.4"],["03/11/2019","0","434.9543","0","451.4","451.4","451.4","451.4"],["04/11/2019","-1.31","429.2693","66219","451.4","434","451.4","445.5"],["05/11/2019","-0.02","429.1729","57199","445.5","445.3","445.5","445.4"],["06/11/2019","0","429.1729","0","445.4","445.4","445.4","445.4"],["07/11/2019","-0.49","427.0531","43675","445.4","440","445.4","443.2"],["10/11/2019","0","427.0531","0","443.2","443.2","443.2","443.2"],["11/11/2019","0","427.0531","0","443.2","443.2","443.2","443.2"],["12/11/2019","0.99","431.2928","1987","447.6","447.6","443.2","447.6"],["13/11/2019","0","431.2928","0","447.6","447.6","447.6","447.6"],["14/11/2019","-2.01","422.6207","3974","447.6","436.5","447.6","438.6"],["17/11/2019","0","422.6207","20803","438.6","438.6","438.6","438.6"],["18/11/2019","-2.51","412.0214","31330","430.7","427.1","438.6","427.6"],["19/11/2019","2.32","421.5607","1943","437.5","437.5","427.6","437.5"],["20/11/2019","-1.6","414.8157","142779","433","400","437.5","430.5"],["21/11/2019","2.3","424.355","3281","440.4","440.4","430.5","440.4"],["24/11/2019","1.48","430.6182","1984","446.9","446.9","440.4","446.9"],["25/11/2019","0","430.6182","0","446.9","446.9","446.9","446.9"],["26/11/2019","3.11","444.0118","1842709","488","452.2","446.9","460.8"],["27/11/2019","0.5","446.2281","129952","476.7","458","476.7","463.1"],["28/11/2019","2.59","457.7909","62462","498","472.8","463.1","475.1"],["01/12/2019","-1.41","451.3349","28685","480","463.6","480","468.4"],["02/12/2019","-0.6","448.637","23395","471.5","463","468.4","465.6"],["03/12/2019","-1.8","440.543","9815","461","454","465.6","457.2"],["04/12/2019","-0.66","437.6523","46917","457.2","444.4","457.2","454.2"],["05/12/2019","1.96","446.2281","2362","463.2","463.1","463.2","463.1"],["08/12/2019","1.12","451.2385","56705","470","466","469.9","468.3"],["09/12/2019","1.05","455.9601","19058","474.3","471.9","471.9","473.2"],["10/12/2019","-0.25","454.8038","38738","475.9","461.4","473.2","472"],["11/12/2019","-0.44","452.7803","32850","476.7","460.3","475.9","469.9"],["12/12/2019","1.3","458.6581","4894","478.2","475","475","476"],["15/12/2019","0.08","459.0435","5193","487.3","476","476","476.4"],["16/12/2019","1.15","464.3431","8862","487","476.4","476.4","481.9"],["17/12/2019","0.62","467.2338","9699","489.9","481.9","481.9","484.9"],["18/12/2019","0","467.2338","0","484.9","484.9","484.9","484.9"],["19/12/2019","0","467.2338","0","484.9","484.9","484.9","484.9"],["22/12/2019","0","467.2338","62926","490","482.2","484.9","484.9"],["23/12/2019","-1.05","462.3196","23278","491","467.8","489","479.8"],["24/12/2019","-0.5","460.007","47571","494","470","479.8","477.4"],["25/12/2019","1.53","467.0411","10178","488","477.4","477.4","484.7"],["26/12/2019","0.04","467.2338","50713","492.9","484.7","484.7","484.9"],["29/12/2019","1.2","472.8225","21890","494","489","484.9","490.7"],["30/12/2019","-0.16","472.0516","55458","493.8","489.9","490.7","489.9"],["31/12/2019","2.94","485.927","119011","515","489.9","489.9","504.3"],["01/01/2020","0.22","486.9869","70844","515","500","504","505.4"],["02/01/2020","0.83","491.0339","131409","510","495.3","505.4","509.6"],["05/01/2020","0.8","494.9846","111790","520","488","509.6","513.7"],["06/01/2020","-0.91","490.4558","317840","509.5","508.6","509.5","509"],["07/01/2020","0.2","491.4193","66017","510.1","509.9","509","510"],["08/01/2020","0.2","492.3829","130313","521.9","510","510","511"],["09/01/2020","1.76","501.055","109200","523","515","511","520"],["12/01/2020","1.42","508.1854","30301","535.3","522.2","520","527.4"],["13/01/2020","1.69","516.7611","121750","540","528","527.4","536.3"],["14/01/2020","2.98","532.1782","131744","556","515","536.3","552.3"],["15/01/2020","0.18","533.1418","26250","563.7","552.4","552.3","553.3"],["16/01/2020","0.05","533.4309","41755","558","553.3","553.3","553.6"],["19/01/2020","0.61","536.707","4590","557.1","557","553.6","557"],["20/01/2020","0.88","541.4285","6243","562","561.9","557","561.9"],["21/01/2020","-1.23","534.7799","10711","562.9","545","561.9","555"],["22/01/2020","0.04","534.9726","78029","562","555","555","555.2"],["23/01/2020","1.08","540.754","3053","562.2","561","562.2","561.2"],["26/01/2020","-1.34","533.5273","28827","557","552.2","561.2","553.7"],["27/01/2020","-2.94","517.8211","27105","539.9","534","553.7","537.4"],["28/01/2020","-2.03","507.3182","79242","534","520.5","537.4","526.5"],["29/01/2020","1.41","514.4486","26242","538","526.5","526.5","533.9"],["30/01/2020","1.01","519.6518","5932","540","539","540","539.3"],["02/02/2020","-2.48","506.74","155115","538","520","539.3","525.9"],["03/02/2020","2.3","518.3992","3642","538","538","525.9","538"],["04/02/2020","2.34","530.5402","2753","550.6","550.6","538","550.6"],["05/02/2020","-0.11","529.962","5500","550","550","550.6","550"],["06/02/2020","2.18","541.5248","2248","562","562","562","562"],["09/02/2020","1.42","549.2334","2280","570","570","562","570"],["10/02/2020","0","549.2334","0","570","570","570","570"],["11/02/2020","0","549.2334","0","570","570","570","570"],["12/02/2020","-0.18","548.2698","20383","570","569","570","569"],["13/02/2020","0","548.2698","0","569","569","569","569"],["16/02/2020","-0.7","544.4155","20982","573.9","562.2","569","565"],["17/02/2020","1.38","551.9313","9949","573.5","570","565","572.8"],["18/02/2020","-0.56","548.848","23367","572.5","565.9","572.8","569.6"],["19/02/2020","0.58","552.0277","2865","573","569.6","569.6","572.9"],["20/02/2020","-0.72","548.0771","23231","570.1","568","570.1","568.8"],["23/02/2020","-2.43","534.7799","12098","560.3","549.6","568.8","555"],["24/02/2020","0","534.7799","0","555","555","555","555"],["25/02/2020","0","534.7799","51343","555","555","555","555"],["26/02/2020","0","534.7799","5023","555","555","555","555"],["27/02/2020","1.6","543.3556","1698","566","566","566","563.9"],["01/03/2020","0","543.3556","1692","563.9","563.9","563.9","563.9"],["03/03/2020","0.74","547.4026","8880","577","563.9","563.9","568.1"],["04/03/2020","0","547.4026","0","568.1","568.1","568.1","568.1"],["05/03/2020","-0.79","543.0666","8229","568.1","553.9","568.1","563.6"],["08/03/2020","-13.2","471.3772","110070","549","460","541.1","489.2"],["09/03/2020","-8.01","433.6053","13807","450.1","450","489.2","450"],["11/03/2020","14.16","494.9846","49716","535","400.2","400.2","513.7"],["12/03/2020","-6.75","461.5488","3540","479","479","479","479"],["15/03/2020","-8.1","424.1624","20520","464.1","417","464.1","440.2"],["16/03/2020","-14.52","362.5904","180873","420","370","440.2","376.3"],["17/03/2020","-0.58","360.4706","14291","394","359","359","374.1"],["18/03/2020","-6.36","337.5376","31832","362.9","350","374.1","350.3"],["19/03/2020","1.06","341.1028","47252","357.3","350","352","354"],["22/03/2020","4.52","356.5199","15456","370","354","354","370"],["23/03/2020","1.32","361.2414","91518","380","340.1","370","374.9"],["24/03/2020","4.91","378.971","10445","410","383","383","393.3"],["25/03/2020","3.94","393.9063","3066","408.8","408.8","408.8","408.8"],["26/03/2020","3.69","408.4562","29672","450","410","408.8","423.9"],["29/03/2020","4.06","425.0296","3528","449.7","432.4","423.9","441.1"],["30/03/2020","3.74","440.9284","6503","464","454","454","457.6"],["31/03/2020","3.96","458.369","24892","495","475","475.8","475.7"],["01/04/2020","2.35","469.1609","2435","486.9","486.9","475.7","486.9"],["02/04/2020","2.18","479.3748","4199","498","497","486.9","497.5"],["05/04/2020","0.9","483.7108","2118","502","502","497.5","502"],["06/04/2020","0.62","486.6979","51881","510","502","505","505.1"],["07/04/2020","2.44","498.5497","6194","518.2","517","505.1","517.4"],["12/04/2020","-0.89","494.1173","35207","518","507","517.4","512.8"],["13/04/2020","-1.01","489.1068","21976","508","507","507","507.6"],["16/04/2020","-1.42","482.1691","16029","508.9","500","508.9","500.4"],["19/04/2020","2.8","495.659","12710","515.4","510.4","500.4","514.4"],["20/04/2020","0","495.659","0","514.4","514.4","514.4","514.4"],["21/04/2020","-2.78","481.88","29143","509.3","499","514.4","500.1"],["22/04/2020","0","481.88","0","500.1","500.1","500.1","500.1"],["23/04/2020","0","481.88","0","500.1","500.1","500.1","500.1"],["26/04/2020","1.06","486.9869","22492","511.1","500","500.1","505.4"],["27/04/2020","1.03","491.9975","6382","511","509.9","510.5","510.6"],["30/04/2020","2.6","504.8129","5124","523.9","523.9","523.9","523.9"],["03/05/2020","0","504.8129","0","523.9","523.9","523.9","523.9"],["04/05/2020","-2","494.6955","16834","513.4","513.4","523.9","513.4"],["05/05/2020","1.23","500.766","3030","522.9","513.4","513.4","519.7"],["06/05/2020","-2.41","488.7214","16962","518.8","504.3","519.7","507.2"],["07/05/2020","-1.2","482.8436","21823","507.1","500","507.2","501.1"],["10/05/2020","2.18","493.3465","2150","512","512","501.1","512"],["11/05/2020","0","493.3465","0","512","512","512","512"],["12/05/2020","0","493.3465","3666","512","512","512","512"],["13/05/2020","0","493.3465","0","512","512","512","512"],["14/05/2020","-1.48","486.0233","18390","510","491.5","512","504.4"],["17/05/2020","1.92","495.37","9583","518","508.8","504.4","514.1"],["18/05/2020","0","495.37","0","514.1","514.1","514.1","514.1"],["19/05/2020","0","495.37","0","514.1","514.1","514.1","514.1"],["20/05/2020","0","495.37","0","514.1","514.1","514.1","514.1"],["21/05/2020","0","495.37","0","514.1","514.1","514.1","514.1"],["24/05/2020","0","495.37","0","514.1","514.1","514.1","514.1"],["25/05/2020","1.79","504.2348","336342","536","515","535","523.3"],["26/05/2020","-2.33","492.4793","94687","525","481.1","525","511.1"],["27/05/2020","-0.02","492.3829","4088","511","511","511.1","511"],["31/05/2020","-2.56","479.7602","30902","516.9","481","516.9","497.9"],["01/06/2020","1.23","485.6379","2238","504","504","497.9","504"],["02/06/2020","0","485.6379","0","504","504","504","504"],["03/06/2020","0","485.6379","0","504","504","504","504"],["04/06/2020","0","485.6379","0","504","504","504","504"],["08/06/2020","0.02","485.7343","29882","510","503.9","504","504.1"],["09/06/2020","1.17","491.4193","2040","510","510","504.1","510"],["10/06/2020","0","491.4193","19904","510","509.9","510","510"],["11/06/2020","-2.27","480.2419","9969","510","494.8","510","498.4"],["14/06/2020","0.84","484.289","5529","509.7","496.7","498.4","502.6"],["15/06/2020","0","484.289","0","502.6","502.6","502.6","502.6"],["16/06/2020","1.47","491.4193","2550","510","510","502.6","510"],["17/06/2020","0","491.4193","0","510","510","510","510"],["18/06/2020","-3","476.6768","5269","494.7","494.7","510","494.7"],["21/06/2020","-2.81","463.2831","66057","484.8","444","494.7","480.8"],["22/06/2020","0.98","467.8119","20023","499","480.8","480.8","485.5"],["23/06/2020","0","467.8119","0","485.5","485.5","485.5","485.5"],["24/06/2020","2.92","481.4946","8056","500","499.1","485.5","499.7"],["25/06/2020","-2.42","469.8355","53531","497","485.5","499.7","487.6"],["28/06/2020","-0.76","466.2702","9446","490","477.8","490","483.9"],["29/06/2020","1.47","473.1116","13504","497.9","479.1","497.9","491"],["30/06/2020","-0.59","470.3172","37507","500","485","491","488.1"],["01/07/2020","2.75","483.229","10878","506.9","500","488.1","501.5"],["02/07/2020","0","483.229","0","501.5","501.5","501.5","501.5"],["05/07/2020","3.35","499.4169","5489","521.5","515.6","501.5","518.3"],["06/07/2020","-0.89","494.9846","35245","518","510","518.3","513.7"],["07/07/2020","0","494.9846","0","513.7","513.7","513.7","513.7"],["08/07/2020","0","494.9846","0","513.7","513.7","513.7","513.7"],["09/07/2020","0","494.9846","15411","513.7","513.7","513.7","513.7"],["12/07/2020","0.29","496.4299","8125","518","513.7","513.7","515.2"],["13/07/2020","0.47","498.7425","7360","519","517","515.2","517.6"],["14/07/2020","0","498.7425","0","517.6","517.6","517.6","517.6"],["15/07/2020","0.15","499.5133","9849","519","515","517.6","518.4"],["16/07/2020","-1.39","492.5757","10280","513.2","508","518.4","511.2"],["19/07/2020","-3.07","477.4476","19927","504.5","490.8","490.8","495.5"],["20/07/2020","0","477.4476","0","495.5","495.5","495.5","495.5"],["21/07/2020","0","477.4476","5996","495.5","495.5","495.5","495.5"],["22/07/2020","-0.57","474.7497","7997","495.5","490","495.5","492.7"],["23/07/2020","-0.55","472.148","2009","490","490","492.7","490"],["26/07/2020","2.08","481.9764","9689","504.7","490","490","500.2"],["27/07/2020","1","486.7943","33449","505.2","505.2","500.2","505.2"],["28/07/2020","9.26","531.8892","458372","558.2","505.2","505.2","552"],["29/07/2020","1.07","537.5742","61558","560","550","552","557.9"],["02/08/2020","1.02","543.0666","43527","565","558","558","563.6"],["03/08/2020","-0.92","538.056","69636","563","550","563","558.4"],["04/08/2020","0.3","539.6941","107638","561","558.5","558.4","560.1"],["05/08/2020","3.5","558.58","230084","593.7","560","560.1","579.7"],["06/08/2020","-0.98","553.0877","60747","593.5","565","593.5","574"],["09/08/2020","3.43","572.07","85125","600","579.7","600","593.7"],["10/08/2020","-1.79","561.8561","62401","593.7","530","593.7","583.1"],["11/08/2020","1.18","568.5047","82077","596.3","583.1","583.1","590"],["12/08/2020","2.03","580.0675","7122","606.6","599.3","606.6","602"],["13/08/2020","0","580.0675","0","602","602","602","602"],["16/08/2020","3.14","598.2789","254629","630","600","602","620.9"],["17/08/2020","1.21","605.5057","331418","635","620","620.9","628.4"],["18/08/2020","-0.11","604.8313","54143","634.4","620","634.4","627.7"],["19/08/2020","-0.46","602.0368","64331","632","616","627.7","624.8"],["20/08/2020","-2.03","589.7996","7571","618.9","606.1","624.8","612.1"],["23/08/2020","1.7","599.8207","36518","624.3","621","624.3","622.5"],["24/08/2020","1.32","607.722","82316","640","622.4","623.7","630.7"],["25/08/2020","0.08","608.2037","68564","643.3","611.8","630.7","631.2"],["26/08/2020","0.57","611.6725","22194","636","631.2","631.2","634.8"],["27/08/2020","-0.06","611.2871","160409","652.5","622.5","634.8","634.4"],["30/08/2020","0.22","612.6361","29382","638","630","638","635.8"],["31/08/2020","-0.75","608.011","3565","631","631","635.8","631"],["01/09/2020","-2.3","594.0393","21473","630","601","631","616.5"],["02/09/2020","-2.95","576.5023","157066","605","580","616.5","598.3"],["03/09/2020","-1.84","565.9031","213688","608","571","598.3","587.3"],["06/09/2020","3.24","584.2108","110163","618","572","587.3","606.3"],["07/09/2020","17.43","686.0599","4734937","712","624.5","636.6","712"],["08/09/2020","-4.17","657.442","2129319","744.8","681","732","682.3"],["09/09/2020","3.69","681.7239","1050318","719.9","699.9","682.3","707.5"],["10/09/2020","0.92","687.9871","559034","725.7","690","707.5","714"],["13/09/2020","-2.16","673.1482","400878","723","694.1","714","698.6"],["14/09/2020","2.63","690.8778","829716","729.9","691","710","717"],["15/09/2020","-0.86","684.9036","452628","733","708.1","721","710.8"],["16/09/2020","-1.42","675.1717","419752","717","700","710.8","700.7"],["17/09/2020","0.84","680.8567","202142","713","685","690.1","706.6"],["21/09/2020","-1","674.0154","53360","714","696.2","713","699.5"],["22/09/2020","0.49","677.2915","144392","715","696.2","699.5","702.9"],["23/09/2020","1.41","686.8308","210599","731","703.1","731","712.8"],["24/09/2020","-2.36","670.6429","253394","720","690.3","710","696"],["29/09/2020","0.76","675.7497","334782","715.6","700","696","701.3"],["30/09/2020","1.37","685","50192","717.7","703","701.3","710.9"],["01/10/2020","5.49","722.5791","1286071","767.8","717","717","749.9"],["04/10/2020","7.35","775.6717","2280170","820","786","817","805"],["05/10/2020","0.7","781.0677","1023835","826","810","823.8","810.6"],["06/10/2020","1.01","788.9689","627405","820","808","817.9","818.8"],["07/10/2020","2.1","805.5423","998473","850","820.6","820.6","836"],["08/10/2020","-2.22","787.6199","1056486","850","811","839","817.4"],["11/10/2020","-1.41","776.5389","232714","820.1","800.5","820","805.9"],["12/10/2020","0.58","781.0677","357459","811","802","811","810.6"],["13/10/2020","-0.68","775.7681","543463","833.5","799","833.5","805.1"],["14/10/2020","-0.39","772.781","565058","811.4","795","805.1","802"],["15/10/2020","-0.59","768.2522","236184","818","790","818","797.3"],["18/10/2020","2.07","784.1511","279931","830","801.1","830","813.8"],["19/10/2020","0.91","791.2815","545562","827","813.8","813.8","821.2"],["20/10/2020","0.05","791.6669","222249","833.9","815","824","821.6"],["21/10/2020","-2.76","769.7939","942858","822.1","798","813.4","798.9"],["22/10/2020","2.72","790.7034","647351","824.6","790","798","820.6"],["25/10/2020","1.36","801.4953","207194","835","824","824","831.8"],["26/10/2020","-1.23","791.6669","234401","843.9","810","831.8","821.6"],["27/10/2020","-0.17","790.318","205985","838","817","838","820.2"],["28/10/2020","-0.17","788.9689","175571","820.2","810","820.2","818.8"],["29/10/2020","0.37","791.8596","236179","841.3","819","841.3","821.8"],["01/11/2020","-0.72","786.1746","93572","821.8","810","821.8","815.9"],["02/11/2020","0.12","787.1381","442583","821.5","780","815.9","816.9"],["03/11/2020","-0.22","785.4038","92947","817.9","795.2","816.9","815.1"],["04/11/2020","-0.11","784.5366","115241","818.7","810.1","815.1","814.2"],["05/11/2020","0.71","790.1252","487472","820","805","818","820"],["08/11/2020","-0.66","784.922","219973","819.9","788.5","820","814.6"],["09/11/2020","-1.09","776.3462","163803","814.8","803.5","814.6","805.7"],["10/11/2020","-0.05","775.9607","98067","808.5","785.7","805.7","805.3"],["11/11/2020","6.27","824.6209","1154829","868","808","808","855.8"],["12/11/2020","2.5","845.2413","1082155","881.7","861.9","862","877.2"],["15/11/2020","2.96","870.2941","1245827","917.5","890","898","903.2"],["16/11/2020","2.81","894.7687","630908","935","912.9","926","928.6"],["17/11/2020","-2.96","868.2706","685921","934.9","900.1","928.6","901.1"],["18/11/2020","0.07","868.8487","551077","933.4","900","933.4","901.7"],["19/11/2020","-0.38","865.5725","430886","921.6","895","901.7","898.3"],["22/11/2020","3.72","897.7557","493252","935","910","898.3","931.7"],["23/11/2020","11.09","997.2922","1651339","1088","945.8","949.9","1035"],["24/11/2020","0","997.2922","1081803","1084","1030","1077","1035"],["25/11/2020","-0.29","994.4015","1097829","1077","1022","1066","1032"],["26/11/2020","-4.84","946.2231","2063692","1043","940","1032","982"],["29/11/2020","3.05","975.1302","456725","1014","998","982","1012"],["30/11/2020","-1.32","962.2184","334018","1017","987.2","1012","998.6"],["01/12/2020","1.94","980.9116","244056","1019","997.7","1004","1018"],["02/12/2020","2.26","1003.0736","327905","1057","1030","1018","1041"],["03/12/2020","5.09","1054.1427","434093","1098","1056","1056","1094"],["06/12/2020","4.19","1098.3567","378205","1149","1097","1097","1118"],["07/12/2020","0.09","1099.3392","392983","1148","1114","1148","1119"],["08/12/2020","0.8","1108.181","569149","1147","1118","1119","1128"],["09/12/2020","0.62","1115.0581","315834","1150","1132","1140","1135"],["10/12/2020","1.15","1127.8296","481061","1163","1135","1135","1148"],["13/12/2020","2.87","1160.2498","247416","1185","1163","1148","1181"],["14/12/2020","2.2","1185.793","562146","1211","1185","1185","1207"],["15/12/2020","-2.9","1151.408","429482","1210","1160","1210","1172"],["16/12/2020","2.82","1183.8282","363565","1209","1172","1172","1205"],["17/12/2020","-2.07","1159.2674","549425","1210","1151","1205","1180"],["20/12/2020","-2.03","1135.6891","239843","1210","1144","1180","1156"],["21/12/2020","-5.97","1067.9014","622459","1134","1074","1156","1087"],["22/12/2020","5.7","1128.8121","390507","1170","1099","1100","1149"],["23/12/2020","3.13","1164.1796","518170","1189","1157","1157","1185"],["24/12/2020","-0.08","1163.1971","472455","1195","1161","1190","1184"],["27/12/2020","0.59","1170.0741","348347","1192","1160","1184","1191"],["28/12/2020","2.85","1203.4768","851680","1230","1191","1191","1225"],["29/12/2020","2.94","1238.8442","1084198","1265","1230","1244","1261"],["30/12/2020","1.27","1254.5631","545902","1288","1255","1288","1277"],["31/12/2020","-1.88","1230.9848","564077","1300","1249","1277","1253"],["03/01/2021","4.31","1284.036","688242","1316","1288","1316","1307"],["04/01/2021","0","1284.036","747978","1331","1305","1307","1307"],["05/01/2021","-0.15","1282.0712","828068","1339","1290","1290","1305"],["06/01/2021","-4.44","1225.0902","1015831","1300","1236","1300","1247"],["07/01/2021","-3.05","1187.7579","641411","1247","1205","1247","1209"],["10/01/2021","-0.5","1181.8633","1710897","1220","1144","1220","1203"],["11/01/2021","-0.5","1175.9687","840965","1215","1190","1203","1197"],["12/01/2021","-1.17","1162.2147","379120","1199","1181","1197","1183"],["13/01/2021","-3.89","1117.0229","658151","1195","1130","1175","1137"],["14/01/2021","-2.64","1087.55","457705","1166","1104","1158","1107"],["17/01/2021","-3.43","1050.2177","1124719","1107","1036","1107","1069"],["18/01/2021","9.73","1152.3904","951208","1200","1063","1068","1173"],["19/01/2021","0.17","1154.3553","523232","1199","1170","1173","1175"],["20/01/2021","0.85","1164.1796","340432","1219","1175","1175","1185"],["21/01/2021","-4.98","1106.2162","331249","1200","1104","1200","1126"],["24/01/2021","-1.07","1094.427","372944","1151","1102","1126","1114"],["25/01/2021","-2.33","1068.8838","530934","1118","1036","1114","1088"],["26/01/2021","-1.75","1050.2177","492404","1088","1044","1088","1069"],["27/01/2021","-2.81","1020.7448","345714","1090","1034","1090","1039"],["28/01/2021","1.73","1038.4285","468067","1065","1019","1035","1057"],["31/01/2021","-0.38","1034.4988","82857","1077","1036","1057","1053"],["01/02/2021","3.89","1074.7784","272571","1117","1048","1064","1094"],["02/02/2021","3.75","1115.0581","435813","1143","1108","1094","1135"],["03/02/2021","-0.7","1107.1986","249910","1188","1121","1143","1127"],["04/02/2021","-3.82","1064.9541","269422","1134","1082","1130","1084"],["07/02/2021","-2.58","1037.4461","441025","1106","1052","1078","1056"],["08/02/2021","-1.04","1026.6394","368619","1065","1040","1056","1045"],["09/02/2021","-1.24","1013.8678","1081991","1044","995.2","1045","1032"],["10/02/2021","1.84","1032.5339","213025","1056","1021","1032","1051"],["11/02/2021","-1.9","1012.8853","262905","1072","1007","1060","1031"],["14/02/2021","2.52","1038.4285","165145","1069","1031","1031","1057"],["15/02/2021","1.51","1054.1474","174655","1074","1054","1057","1073"],["16/02/2021","-1.21","1041.3758","238804","1095","1054","1073","1060"],["17/02/2021","1.42","1056.1123","61568","1080","1059","1060","1075"],["18/02/2021","-1.58","1039.4109","69131","1080","1054","1075","1058"],["21/02/2021","0.66","1046.288","61072","1079","1054","1060","1065"],["22/02/2021","-3.57","1008.9556","187156","1065","1019","1065","1027"],["23/02/2021","-4.65","961.9955","435115","1024","960","1027","979.2"],["24/02/2021","1.06","972.2127","140203","1001","979.2","979.2","989.6"],["25/02/2021","1.04","982.3318","87822","1008","996","996","999.9"],["28/02/2021","0.11","983.4124","84193","1006","991","999.9","1001"],["01/03/2021","1","993.2367","179038","1023","991","1001","1011"],["02/03/2021","-0.79","985.3773","83484","1033","999.9","1011","1003"],["03/03/2021","-1.87","966.9076","85234","1015","962.9","1003","984.2"],["04/03/2021","-0.57","961.406","387815","993.9","910","910","978.6"],["07/03/2021","2.49","985.3773","230093","1005","978.6","978.6","1003"],["08/03/2021","-3.58","950.1081","103345","1000","962","1003","967.1"],["09/03/2021","1.47","964.0586","336069","986.4","932.5","967.1","981.3"],["10/03/2021","16.07","1118.9878","2474418","1170","1021","1021","1139"],["11/03/2021","12.99","1264.3874","2599361","1290","1161","1188","1287"],["14/03/2021","-6.37","1183.8282","1471312","1295","1200","1290","1205"],["15/03/2021","-0.08","1182.8457","838845","1210","1157","1204","1204"],["16/03/2021","-2.57","1152.3904","417691","1231","1145","1204","1173"],["17/03/2021","-1.19","1138.6364","340198","1173","1142","1173","1159"],["18/03/2021","-0.52","1132.7418","914645","1159","1133","1159","1153"],["21/03/2021","-2.52","1104.2513","228345","1153","1118","1153","1124"],["22/03/2021","13.17","1249.651","2399335","1279","1169","1169","1272"],["24/03/2021","-4.48","1193.6525","541017","1269","1212","1272","1215"],["25/03/2021","0.58","1200.5295","783684","1249","1190","1215","1222"],["29/03/2021","-0.65","1192.67","171799","1242","1188","1222","1214"],["30/03/2021","-2.39","1164.1796","128963","1214","1174","1214","1185"],["31/03/2021","1.01","1175.9687","127033","1200","1170","1185","1197"],["01/04/2021","0","1175.9687","174821","1200","1185","1197","1197"],["04/04/2021","-1.75","1155.3377","453173","1197","1165","1197","1176"],["05/04/2021","-0.43","1150.4255","305076","1191","1150","1176","1171"],["06/04/2021","4.53","1202.4943","485860","1240","1171","1171","1224"],["07/04/2021","-1.63","1182.8457","284597","1220","1150","1224","1204"],["08/04/2021","0.91","1193.6525","190754","1220","1181","1200","1215"],["11/04/2021","-1.56","1174.9863","161927","1220","1186","1216","1196"],["12/04/2021","-0.67","1167.1268","214655","1196","1166","1196","1188"],["13/04/2021","0","1167.1268","212381","1214","1159","1180","1188"],["18/04/2021","-0.08","1166.1444","164088","1199","1165","1188","1187"],["19/04/2021","0.42","1171.0566","144513","1200","1183","1200","1192"],["20/04/2021","-1.17","1157.3025","205866","1192","1165","1192","1178"],["21/04/2021","-0.68","1149.4431","63599","1178","1163","1178","1170"],["22/04/2021","-2.91","1116.0405","296938","1174","1120","1170","1136"],["25/04/2021","-0.18","1114.0756","134548","1140","1121","1136","1134"],["26/04/2021","-0.97","1103.2689","334228","1140","1120","1140","1123"],["27/04/2021","-0.89","1093.4446","218737","1148","1103","1111","1113"],["28/04/2021","0.18","1095.4095","191193","1132","1113","1113","1115"],["29/04/2021","2.87","1126.8472","307663","1155","1116","1116","1147"],["02/05/2021","0","1126.8472","134341","1160","1133","1147","1147"],["03/05/2021","3.05","1161.2323","186329","1191","1166","1147","1182"],["04/05/2021","0.17","1163.1971","156378","1200","1170","1182","1184"],["05/05/2021","-1.86","1141.5837","57577","1180","1157","1180","1162"],["06/05/2021","-2.75","1110.1459","125569","1186","1120","1162","1130"],["09/05/2021","2.48","1137.6539","96282","1165","1120","1120","1158"],["10/05/2021","-0.95","1126.8472","115144","1160","1140","1158","1147"],["11/05/2021","-3.92","1082.6379","213890","1140","1100","1140","1102"],["12/05/2021","0.18","1084.6027","68247","1120","1091","1100","1104"],["13/05/2021","0.18","1086.5676","101456","1115","1078","1104","1106"],["18/05/2021","0.9","1096.3919","126251","1130","1104","1106","1116"],["19/05/2021","5.47","1156.3201","552424","1184","1116","1116","1177"],["20/05/2021","0.25","1159.2674","220022","1188","1155","1177","1180"],["23/05/2021","-0.68","1151.408","91585","1179","1170","1179","1172"],["24/05/2021","0.09","1152.3904","224543","1178","1172","1172","1173"],["25/05/2021","-2.13","1127.8296","160220","1182","1147","1173","1148"],["26/05/2021","1.48","1144.531","102588","1180","1155","1148","1165"],["27/05/2021","15.19","1318.4211","4434809","1478","1136","1165","1342"],["30/05/2021","6.04","1397.9979","1430575","1426","1340","1399","1423"],["31/05/2021","-2.74","1359.6831","574457","1445","1379","1445","1384"],["01/06/2021","0.36","1364.5953","422489","1418","1372","1415","1389"],["02/06/2021","-0.07","1363.6128","348551","1400","1371","1400","1388"],["03/06/2021","-1.59","1341.9994","242956","1400","1365","1388","1366"],["06/06/2021","0.95","1354.771","482368","1393","1370","1366","1379"],["07/06/2021","-0.8","1343.9642","224414","1382","1360","1379","1368"],["08/06/2021","-2.34","1312.5265","416219","1360","1319","1360","1336"],["09/06/2021","-0.45","1306.6319","145012","1350","1316","1336","1330"],["10/06/2021","-2.18","1278.1414","250081","1330","1291","1330","1301"],["13/06/2021","-0.08","1277.159","256681","1303","1271","1301","1300"],["14/06/2021","6.62","1361.648","1636508","1410","1287","1290","1386"],["15/06/2021","-0.29","1357.7183","333837","1399","1353","1386","1382"],["16/06/2021","0.51","1364.5953","523569","1409","1380","1382","1389"],["17/06/2021","-3.31","1319.4035","345952","1399","1320","1399","1343"],["20/06/2021","-1.86","1294.8427","134392","1343","1310","1343","1318"],["21/06/2021","3.72","1342.9818","308668","1382","1304","1318","1367"],["22/06/2021","-0.73","1333.1575","338554","1382","1330","1375","1357"],["23/06/2021","-1.77","1309.5792","120449","1357","1326","1357","1333"],["24/06/2021","1.43","1328.2454","193821","1373","1326","1333","1352"],["27/06/2021","-1.33","1310.5616","123935","1346","1327","1340","1334"],["28/06/2021","0","1310.5616","71201","1339","1333","1334","1334"],["29/06/2021","0.3","1314.4913","75903","1360","1334","1334","1338"],["30/06/2021","-0.52","1307.6143","156494","1362","1326","1338","1331"],["01/07/2021","-1.13","1292.8779","106769","1331","1305","1331","1316"],["04/07/2021","1.06","1306.6319","161254","1349","1316","1316","1330"],["05/07/2021","0.38","1311.5441","169114","1340","1335","1330","1335"],["06/07/2021","0.22","1314.4913","39869","1344","1335","1335","1338"],["07/07/2021","1.94","1340.0345","371971","1387","1338","1338","1364"],["08/07/2021","-2.2","1310.5616","226121","1365","1326","1364","1334"],["11/07/2021","0.45","1316.4562","66121","1342","1334","1334","1340"],["12/07/2021","0.67","1325.2981","71136","1360","1345","1340","1349"],["13/07/2021","-3.34","1281.0887","249725","1345","1296","1345","1304"],["14/07/2021","-1.15","1266.3523","132860","1308","1280","1304","1289"],["15/07/2021","-1.32","1249.651","199983","1290","1259","1289","1272"],["19/07/2021","-4.32","1195.6173","336986","1250","1203","1250","1217"],["20/07/2021","0.82","1205.4416","221128","1233","1217","1217","1227"],["21/07/2021","0.16","1207.4065","202118","1237","1225","1233","1229"],["22/07/2021","2.93","1242.774","79248","1272","1229","1229","1265"],["25/07/2021","0.95","1254.5631","78007","1280","1257","1265","1277"],["26/07/2021","-0.16","1252.5983","87717","1275","1272","1277","1275"],["27/07/2021","-0.08","1251.6158","45280","1279","1261","1275","1274"],["28/07/2021","-0.31","1247.6861","2552","1271","1266","1274","1270"],["29/07/2021","-0.63","1239.8267","107045","1270","1250","1270","1262"],["01/08/2021","0.32","1243.7564","42680","1270","1250","1262","1266"],["02/08/2021","-1.03","1230.9848","77942","1266","1247","1266","1253"],["03/08/2021","-0.88","1220.1781","97510","1253","1230","1253","1242"],["04/08/2021","3.06","1257.5104","506128","1324","1220","1221","1280"],["05/08/2021","-1.48","1238.8442","264083","1297","1251","1280","1261"],["08/08/2021","-0.63","1230.9848","73863","1281","1241","1261","1253"],["09/08/2021","-0.48","1225.0902","290845","1283","1240","1283","1247"],["10/08/2021","-0.48","1219.1956","89208","1249","1235","1235","1241"],["11/08/2021","-0.81","1209.3713","213281","1255","1229","1241","1231"],["12/08/2021","1.38","1226.0726","104904","1250","1231","1231","1248"],["15/08/2021","2.24","1253.5807","117318","1280","1265","1248","1276"],["16/08/2021","-0.16","1251.6158","70343","1299","1250","1276","1274"],["17/08/2021","1.1","1265.3698","223437","1307","1274","1274","1288"],["18/08/2021","-0.31","1261.4401","63652","1295","1267","1288","1284"],["19/08/2021","-1.87","1237.8618","167328","1284","1243","1284","1260"],["22/08/2021","0.79","1247.6861","63575","1287","1259","1260","1270"],["23/08/2021","0.16","1249.651","40831","1279","1270","1270","1272"],["24/08/2021","1.81","1272.2469","336955","1300","1272","1272","1295"],["25/08/2021","-0.85","1261.4401","234876","1296","1271","1295","1284"],["26/08/2021","-0.7","1252.5983","1420583","1446","1265","1280","1275"],["29/08/2021","-4.55","1195.6173","616265","1259","1200","1259","1217"],["30/08/2021","-1.81","1174.0039","205896","1224","1187","1217","1195"],["31/08/2021","-3.51","1132.7418","837381","1218","1132","1195","1153"],["01/09/2021","3.12","1168.1093","267666","1190","1147","1153","1189"],["02/09/2021","-0.59","1161.2323","144747","1200","1174","1200","1182"],["05/09/2021","-2.37","1133.7242","129782","1184","1150","1182","1154"],["09/09/2021","-2.86","1101.304","343490","1134","1102","1154","1121"],["12/09/2021","-2.32","1075.7609","294051","1121","1075","1121","1095"],["13/09/2021","-4.57","1026.6394","1537858","1119","1034","1095","1045"],["14/09/2021","0.77","1034.4988","1902172","1067","1003","1067","1053"],["19/09/2021","1.23","1047.2704","258043","1072","1029","1054","1066"],["22/09/2021","-0.38","1043.3407","269912","1080","1053","1077","1062"],["23/09/2021","0.75","1051.2001","137755","1080","1060","1062","1070"],["26/09/2021","6.73","1121.9351","918462","1156","1081","1094","1142"],["29/09/2021","-1.14","1109.1635","260341","1160","1122","1142","1129"],["30/09/2021","-2.83","1077.7257","558129","1149","1094","1129","1097"],["03/10/2021","1.55","1094.427","310835","1125","1103","1120","1114"],["04/10/2021","-1.26","1080.673","194099","1114","1092","1114","1100"],["05/10/2021","1.18","1093.4446","86605","1122","1100","1100","1113"],["06/10/2021","-2.07","1070.8487","75725","1120","1084","1113","1090"],["07/10/2021","0.37","1074.7784","97101","1110","1080","1090","1094"],["10/10/2021","0","1074.7784","44161","1113","1079","1094","1094"],["11/10/2021","2.29","1099.3392","188629","1125","1094","1094","1119"],["12/10/2021","-0.27","1096.3919","70637","1127","1110","1119","1116"],["13/10/2021","1.43","1112.1108","191663","1133","1105","1116","1132"],["14/10/2021","0.27","1115.0581","193820","1160","1132","1132","1135"],["17/10/2021","-2.03","1092.4622","132390","1140","1108","1135","1112"],["18/10/2021","-0.81","1083.6203","139957","1109","1101","1112","1103"],["19/10/2021","0.18","1085.5852","16359","1117","1104","1103","1105"],["20/10/2021","1.09","1097.3743","87876","1120","1104","1105","1117"],["21/10/2021","2.33","1122.9175","209758","1155","1119","1117","1143"],["24/10/2021","2.36","1149.4431","186438","1178","1122","1122","1170"],["25/10/2021","0.34","1153.3728","301032","1192","1162","1170","1174"],["26/10/2021","1.36","1169.0917","212470","1193","1174","1174","1190"],["27/10/2021","-0.17","1167.1268","87242","1195","1169","1190","1188"],["28/10/2021","-1.85","1145.5134","53270","1183","1165","1188","1166"],["31/10/2021","2.83","1177.9336","416921","1209","1150","1166","1199"],["01/11/2021","1.42","1194.6349","248357","1225","1199","1199","1216"],["02/11/2021","1.56","1213.3011","117956","1236","1200","1216","1235"],["03/11/2021","0.49","1219.1956","316082","1257","1237","1235","1241"],["04/11/2021","-1.37","1202.4943","79158","1242","1210","1241","1224"],["07/11/2021","1.06","1215.2659","23764","1240","1224","1224","1237"],["08/11/2021","-0.08","1214.2835","79136","1244","1230","1237","1236"],["09/11/2021","-0.4","1209.3713","108053","1236","1211","1236","1231"],["10/11/2021","0.32","1213.3011","83568","1260","1222","1231","1235"],["11/11/2021","-2.02","1188.7403","103391","1217","1198","1235","1210"],["14/11/2021","-0.25","1185.793","200587","1211","1186","1210","1207"],["15/11/2021","3.23","1224.1078","632418","1267","1214","1214","1246"],["16/11/2021","2.49","1254.5631","440691","1290","1246","1250","1277"],["17/11/2021","-0.55","1247.6861","124287","1282","1266","1277","1270"],["18/11/2021","1.26","1263.405","33428","1298","1278","1270","1286"],["21/11/2021","-0.08","1262.4226","34019","1288","1284","1286","1285"],["22/11/2021","0","1262.4226","131182","1290","1278","1285","1285"],["23/11/2021","0","1262.4226","153103","1285","1275","1285","1285"],["24/11/2021","-0.7","1253.5807","7832","1299","1275","1285","1276"],["25/11/2021","2.27","1282.0712","833523","1339","1258","1277","1305"],["28/11/2021","-1.53","1262.4226","177130","1297","1240","1273","1285"],["29/11/2021","-0.31","1258.4928","201715","1297","1265","1285","1281"],["30/11/2021","-3.28","1217.2308","177307","1300","1230","1300","1239"],["01/12/2021","-0.56","1210.3538","441136","1241","1214","1239","1232"],["02/12/2021","-0.16","1208.3889","271217","1242","1223","1232","1230"],["05/12/2021","0.41","1213.3011","100817","1240","1210","1230","1235"],["06/12/2021","-0.4","1208.3889","208203","1248","1206","1235","1230"],["07/12/2021","1.71","1229.0199","237690","1275","1229","1230","1251"],["08/12/2021","2.08","1254.5631","126132","1279","1254","1251","1277"],["09/12/2021","0.16","1256.528","85964","1280","1250","1277","1279"],["12/12/2021","-0.16","1254.5631","152294","1289","1273","1279","1277"],["13/12/2021","-1.02","1241.7915","29982","1280","1247","1277","1264"],["14/12/2021","-1.11","1228.0375","187833","1264","1240","1264","1250"],["15/12/2021","-1.04","1215.2659","46599","1250","1231","1250","1237"],["16/12/2021","1.29","1230.9848","141595","1260","1239","1237","1253"],["19/12/2021","-1.04","1218.2132","43645","1244","1230","1253","1240"],["20/12/2021","-2.18","1191.6876","149072","1240","1192","1230","1213"],["21/12/2021","1.9","1214.2835","159934","1236","1200","1200","1236"],["22/12/2021","0.08","1215.2659","43174","1239","1234","1236","1237"],["23/12/2021","-0.65","1207.4065","60024","1248","1226","1237","1229"],["26/12/2021","-0.81","1197.5822","50148","1229","1200","1229","1219"],["27/12/2021","-1.72","1176.9511","185295","1219","1175","1219","1198"],["28/12/2021","1.25","1191.6876","217769","1222","1198","1198","1213"],["29/12/2021","-1.15","1177.9336","420260","1224","1191","1213","1199"],["30/12/2021","-1.42","1161.2323","300577","1206","1160","1199","1182"],["02/01/2022","0.08","1162.2147","317851","1194","1171","1182","1183"],["03/01/2022","2.11","1186.7754","364953","1230","1183","1183","1208"],["04/01/2022","4.14","1235.8969","266318","1269","1200","1208","1258"],["05/01/2022","2.54","1267.3347","397732","1294","1258","1258","1290"],["06/01/2022","0.54","1274.2117","307683","1313","1270","1290","1297"],["09/01/2022","0.85","1285.0184","273672","1324","1297","1297","1308"],["10/01/2022","0.61","1292.8779","369735","1323","1300","1300","1316"],["11/01/2022","1.06","1306.6319","307388","1335","1307","1316","1330"],["12/01/2022","-0.3","1302.7022","304555","1350","1326","1330","1326"],["13/01/2022","1.43","1321.3684","416182","1349","1320","1326","1345"],["16/01/2022","-1.26","1304.667","278491","1345","1320","1345","1328"],["17/01/2022","1.05","1318.4211","209012","1355","1304","1328","1342"],["18/01/2022","-0.75","1308.5968","61541","1363","1327","1342","1332"],["19/01/2022","0.08","1309.5792","142797","1335","1302","1332","1333"],["20/01/2022","2.63","1343.9642","544364","1375","1355","1333","1368"],["23/01/2022","-3.58","1295.8252","262477","1330","1309","1368","1319"],["24/01/2022","-5.61","1223.1254","352199","1347","1234","1319","1245"],["25/01/2022","-1.37","1206.424","219394","1245","1216","1245","1228"],["26/01/2022","0.73","1215.2659","286581","1250","1228","1228","1237"],["27/01/2022","-2.67","1182.8457","168658","1230","1179","1237","1204"],["30/01/2022","1","1194.6349","78732","1225","1211","1204","1216"],["31/01/2022","0.49","1200.5295","38802","1224","1220","1216","1222"],["01/02/2022","1.72","1221.1605","14941","1248","1242","1222","1243"],["02/02/2022","-0.64","1213.3011","26298","1255","1220","1243","1235"],["03/02/2022","-1.21","1198.5646","181144","1249","1209","1235","1220"],["06/02/2022","-0.66","1190.7052","53768","1220","1210","1220","1212"],["07/02/2022","-0.08","1189.7227","76765","1220","1210","1212","1211"],["08/02/2022","0.41","1194.6349","115107","1220","1211","1211","1216"],["09/02/2022","1.23","1209.3713","325189","1232","1211","1216","1231"],["10/02/2022","-0.08","1208.3889","94396","1240","1215","1231","1230"],["13/02/2022","-1.79","1186.7754","75507","1230","1203","1230","1208"],["14/02/2022","-0.5","1180.8809","50803","1208","1196","1208","1202"],["15/02/2022","0.92","1191.6876","106247","1216","1203","1202","1213"],["16/02/2022","-0.41","1186.7754","46920","1234","1205","1213","1208"],["17/02/2022","0.17","1188.7403","34524","1213","1202","1208","1210"],["20/02/2022","-0.91","1177.9336","25197","1209","1185","1191","1199"],["21/02/2022","-0.17","1175.9687","80814","1217","1191","1199","1197"],["22/02/2022","-1","1164.1796","172567","1185","1171","1197","1185"],["23/02/2022","0","1164.1796","131342","1195","1181","1185","1185"],["24/02/2022","-5.82","1096.3919","247950","1164","1110","1185","1116"],["27/02/2022","2.78","1126.8472","23623","1153","1140","1116","1147"],["28/02/2022","0.96","1137.6539","17166","1170","1142","1147","1158"],["01/03/2022","2.33","1164.1796","76445","1200","1151","1158","1185"],["02/03/2022","2.95","1198.5646","40620","1231","1209","1185","1220"],["03/03/2022","0.16","1200.5295","51118","1226","1220","1220","1222"],["06/03/2022","-1.06","1187.7579","13058","1221","1208","1222","1209"],["07/03/2022","-1.99","1164.1796","96176","1209","1182","1209","1185"],["08/03/2022","-1.94","1141.5837","89574","1181","1155","1185","1162"],["09/03/2022","0.77","1150.4255","57840","1172","1161","1162","1171"],["10/03/2022","-0.17","1148.4607","27835","1173","1162","1171","1169"],["13/03/2022","-1.2","1134.7067","117910","1169","1153","1169","1155"],["14/03/2022","-1.21","1120.9526","189264","1168","1130","1150","1141"],["15/03/2022","-1.23","1107.1986","28237","1134","1120","1141","1127"],["16/03/2022","0.89","1117.0229","83049","1148","1127","1127","1137"],["20/03/2022","2.02","1139.6188","76910","1160","1158","1160","1160"],["21/03/2022","-0.69","1131.7594","7623","1160","1141","1160","1152"],["22/03/2022","7.03","1211.3362","1930732","1260","1163","1178","1233"],["23/03/2022","-0.08","1210.3538","426796","1285","1226","1233","1232"],["24/03/2022","-0.81","1200.5295","446135","1260","1215","1232","1222"],["27/03/2022","-1.06","1187.7579","369813","1215","1196","1222","1209"],["28/03/2022","-0.25","1184.8106","30543","1212","1193","1212","1206"],["29/03/2022","-0.66","1176.9511","118339","1206","1196","1206","1198"],["30/03/2022","-0.25","1174.0039","160831","1199","1193","1198","1195"],["31/03/2022","-0.34","1170","91416","1189","1169","1174","1170"],["03/04/2022","0","1170","222584","1195","1165","1170","1170"],["04/04/2022","0.09","1171","150375","1176","1170","1170","1171"],["05/04/2022","0.26","1174","114286","1176","1164","1171","1174"],["06/04/2022","-0.09","1173","32803","1176","1164","1174","1173"],["07/04/2022","-0.43","1168","89077","1172","1165","1173","1168"],["10/04/2022","5.82","1236","192790","1250","1165","1165","1236"],["11/04/2022","1.54","1255","254388","1257","1239","1239","1255"],["12/04/2022","-0.4","1250","227944","1259","1241","1255","1250"],["13/04/2022","-0.48","1244","126575","1254","1242","1250","1244"],["14/04/2022","-0.72","1235","171399","1242","1225","1242","1235"],["17/04/2022","-0.4","1230","199748","1239","1222","1225","1230"],["18/04/2022","1.14","1244","64311","1254","1234","1244","1244"],["19/04/2022","0.08","1245","78485","1260","1244","1244","1245"],["20/04/2022","1.04","1258","30969","1260","1256","1245","1258"],["24/04/2022","0.64","1266","284180","1278","1247","1258","1266"],["25/04/2022","0.55","1273","287191","1325","1264","1266","1273"],["26/04/2022","1.26","1289","354178","1295","1280","1295","1289"],["27/04/2022","-16.14","1081","2562026","1293","1031","1289","1081"],["28/04/2022","2.59","1109","514762","1120","1060","1081","1109"],["01/05/2022","-1.71","1090","85597","1109","1075","1109","1090"],["02/05/2022","-4.77","1038","445327","1090","1020","1090","1038"],["03/05/2022","1.54","1054","16753","1061","1040","1040","1054"],["08/05/2022","-5.16","999.6","156615","1054","997","1054","999.6"],["09/05/2022","-0.35","996.1","60541","1043","990","1028","996.1"],["10/05/2022","-5.63","940","317866","996.1","925.1","996.1","940"],["11/05/2022","0.62","945.8","206522","987","926","940","945.8"],["12/05/2022","-0.06","945.2","212142","945.8","938","945.8","945.2"],["15/05/2022","-0.56","939.9","329163","984.7","935","984.7","939.9"],["16/05/2022","-0.23","937.7","397888","960","922","939.9","937.7"],["17/05/2022","1.05","947.5","100947","952.9","931","937.7","947.5"],["18/05/2022","-1.32","935","371918","985","931","931","935"],["19/05/2022","0.95","943.9","166722","946.4","925","935","943.9"],["22/05/2022","0.64","949.9","148683","983","934.1","983","949.9"],["23/05/2022","-1.54","935.3","1236836","949.9","928","949.9","935.3"],["24/05/2022","0.31","938.2","61090","944.7","930","935.3","938.2"],["25/05/2022","-1.12","927.7","32183","937.9","916","930","927.7"],["26/05/2022","1.82","944.6","77820","950.5","933.8","948.8","944.6"],["29/05/2022","-9.54","854.5","740190","918","848.2","918","854.5"],["30/05/2022","-5.99","803.3","627115","849.2","801","835","803.3"],["31/05/2022","-1.88","788.2","97877","803.3","784","803.3","788.2"],["01/06/2022","0.1","789","105303","790","778","788.2","789"],["02/06/2022","-1.62","776.2","69073","788.4","775","789","776.2"],["06/06/2022","-0.3","773.9","23503","776.2","762","762","773.9"],["07/06/2022","-2.14","757.3","66559","773.9","750","773.9","757.3"],["08/06/2022","-1.12","748.8","128145","760","740.6","757.3","748.8"],["09/06/2022","0.15","749.9","106463","755","744","750","749.9"],["12/06/2022","-2.59","730.5","24027","739.5","727","749.9","730.5"],["13/06/2022","-3.94","701.7","66289","721.3","695.5","730.5","701.7"],["14/06/2022","-2.52","684","135753","700.8","682","701.7","684"],["15/06/2022","-1.93","670.8","223456","683","670","684","670.8"],["16/06/2022","-2.13","656.5","68991","670.8","653.9","670.8","656.5"],["19/06/2022","4.28","684.6","156574","685.2","655.9","656.5","684.6"],["20/06/2022","4.06","712.4","135781","714","698","698","712.4"],["21/06/2022","2.74","731.9","44999","737.8","716.9","712.4","731.9"],["22/06/2022","0.3","734.1","37685","739","730","731.9","734.1"],["23/06/2022","0.19","735.5","165","749.9","749.9","734.1","735.5"],["26/06/2022","2.23","751.9","38397","756","750","735.5","751.9"],["27/06/2022","0.24","753.7","38513","756","752","751.9","753.7"],["28/06/2022","0.17","755","85080","768","753.7","753.7","755"],["29/06/2022","-0.13","754","24068","755","754","755","754"],["30/06/2022","-0.6","749.5","232826","755.1","745","754","749.5"],["03/07/2022","2.7","769.7","24368","776.6","760","749.5","769.7"],["04/07/2022","-0.4","766.6","61764","773.7","751.1","769.7","766.6"],["05/07/2022","-0.44","763.2","21065","766.6","763","766.6","763.2"],["06/07/2022","2.44","781.8","6387","791","770.1","763.2","781.8"],["07/07/2022","-0.45","778.3","27941","783.1","770.1","781.8","778.3"],["10/07/2022","3.73","807.3","106981","834.6","790","790","807.3"],["11/07/2022","2.23","825.3","59098","825.6","807.3","807.3","825.3"],["12/07/2022","2.07","842.4","31760","850","830.1","825.3","842.4"],["13/07/2022","0.97","850.6","5682","861.4","835.2","842.4","850.6"],["14/07/2022","0","850.6","595","850.6","850.6","850.6","850.6"],["17/07/2022","-0.38","847.4","28515","850.6","830.1","850.6","847.4"],["18/07/2022","-0.18","845.9","13585","847.4","840","847.4","845.9"],["19/07/2022","-1.79","830.8","20047","845.9","813.4","845.9","830.8"],["20/07/2022","-0.45","827.1","71969","832.5","825","830.8","827.1"],["21/07/2022","2.03","843.9","33604","844","843.8","827.1","843.9"],["24/07/2022","-1.9","827.9","23248","850.6","824.8","843.9","827.9"],["25/07/2022","2.02","844.6","16621","845","840.6","827.9","844.6"],["26/07/2022","-6.14","792.7","130488","836.2","777","844.6","792.7"],["27/07/2022","0","792.7","69502","807.5","787.9","807.5","792.7"],["28/07/2022","-0.37","789.8","66970","792.7","780","792.7","789.8"],["31/07/2022","-5.25","748.3","185606","817.7","720","782","748.3"],["01/08/2022","-3.23","724.1","325374","765.3","700","765.3","724.1"],["02/08/2022","1.33","733.7","77799","760","724.5","760","733.7"],["03/08/2022","0.01","733.8","39417","741","733.7","733.7","733.8"],["04/08/2022","0.48","737.3","30231","748","730","733.8","737.3"],["08/08/2022","0.14","738.3","36260","744.9","733","733","738.3"],["09/08/2022","0.22","739.9","49748","742","739","738.3","739.9"],["10/08/2022","0.28","742","35992","744.9","739.5","739.9","742"],["11/08/2022","-0.07","741.5","175894","751","739","742","741.5"],["14/08/2022","-1.27","732.1","125071","748.9","730","741.5","732.1"],["15/08/2022","-4.37","700.1","320564","725.7","640","732.1","700.1"],["16/08/2022","-0.26","698.3","114445","707.1","687.1","701.1","698.3"],["17/08/2022","0.46","701.5","67150","704.2","688","698.3","701.5"],["18/08/2022","-0.23","699.9","42135","701","693","700","699.9"],["21/08/2022","-0.06","699.5","132","694.8","694.8","699.9","699.5"],["22/08/2022","-2.76","680.2","83696","685.9","678","685","680.2"],["23/08/2022","0.69","684.9","50023","685","676","680.2","684.9"],["24/08/2022","0.35","687.3","643","694.7","677.1","684.9","687.3"],["25/08/2022","2.49","704.4","121593","709","680","687.3","704.4"],["28/08/2022","-0.3","702.3","25045","706.7","700","700","702.3"],["29/08/2022","-13.85","605","1874225","717","552","702.3","605"],["30/08/2022","-2.99","586.9","319578","610","585","605","586.9"],["31/08/2022","-1.74","576.7","790859","600.2","555","586.9","576.7"],["01/09/2022","-5.6","544.4","510602","570","535.1","563","544.4"],["04/09/2022","0.53","547.3","226607","553","543.5","544.4","547.3"],["05/09/2022","-0.91","542.3","163530","545","533.9","545","542.3"],["06/09/2022","-2.82","527","154642","540","526","540","527"],["07/09/2022","-1.9","517","57442","527","514","527","517"],["08/09/2022","1.91","526.9","47524","529.9","510","510","526.9"],["11/09/2022","-0.97","521.8","1579","521","521","526.9","521.8"],["12/09/2022","-0.06","521.5","20670","527.9","520","521.8","521.5"],["13/09/2022","-0.06","521.2","41703","524.9","520.3","521.5","521.2"],["14/09/2022","0.84","525.6","48269","527","513.5","521.2","525.6"],["15/09/2022","-1.1","519.8","53480","526.9","514","519","519.8"],["18/09/2022","0.12","520.4","10267","523","519.8","519.8","520.4"],["19/09/2022","0.96","525.4","48046","529","520","520.4","525.4"],["20/09/2022","-0.84","521","218545","526.9","520.4","525.4","521"],["21/09/2022","1.48","528.7","35657","530","522","522","528.7"],["22/09/2022","2.21","540.4","109324","545","532.3","528.7","540.4"],["28/09/2022","-1.07","534.6","68817","540.1","527.8","540.4","534.6"],["29/09/2022","0.02","534.7","77515","538.1","534.6","534.6","534.7"],["02/10/2022","-0.28","533.2","34195","534.7","525.4","534.7","533.2"],["03/10/2022","-1.13","527.2","46317","538.9","522.5","533.2","527.2"],["06/10/2022","1.57","535.5","31757","545.9","532.4","527.2","535.5"],["12/10/2022","0.13","532.6","391","537","532.2","531.9","532.6"],["13/10/2022","0","532.6","922","532.7","532.7","532.6","532.6"],["18/10/2022","0.13","533.3","43648","553","527.4","530","533.3"],["19/10/2022","0.83","537.7","24612","545.3","531.4","533.3","537.7"],["20/10/2022","-1.17","531.4","18003","537.8","527","537.7","531.4"],["23/10/2022","1.26","538.1","7093","540.9","534.4","531.4","538.1"],["24/10/2022","-1.25","531.4","3779","532.2","527","538.1","531.4"],["25/10/2022","-1.56","523.1","5796","527","518.4","531.4","523.1"],["26/10/2022","-0.65","519.7","29359","523.1","519","523.1","519.7"],["27/10/2022","-0.29","518.2","9106","519.7","515","519.7","518.2"],["30/10/2022","-0.02","518.1","73723","521.1","514.6","518.2","518.1"],["31/10/2022","-1.74","509.1","26379","518.8","501.3","518.1","509.1"],["02/11/2022","-0.43","506.9","121234","509.9","503.5","509.1","506.9"],["03/11/2022","-0.55","504.1","10243","505","502","506.9","504.1"],["06/11/2022","-0.12","503.5","4270","504.1","503.5","504.1","503.5"],["07/11/2022","-0.08","503.1","145410","504","495.2","503.5","503.1"],["08/11/2022","-0.5","500.6","1002","501.5","498","498","500.6"],["09/11/2022","-0.12","500","6750","500","500","500.6","500"],["10/11/2022","-0.14","499.3","122542","505.7","497.1","500","499.3"],["13/11/2022","-0.32","497.7","55912","502","495","499.3","497.7"],["14/11/2022","-0.88","493.3","47928","497.7","492","497.7","493.3"],["15/11/2022","0.75","497","26030","502.1","492.6","493.3","497"],["16/11/2022","0.66","500.3","16794","502.6","500","497","500.3"],["17/11/2022","-0.38","498.4","70455","500","492.1","500","498.4"],["20/11/2022","0.36","500.2","20397","501","494","494","500.2"],["21/11/2022","-0.84","496","38636","498","493.1","496","496"],["22/11/2022","-0.93","491.4","29009","505","488","490","491.4"],["23/11/2022","0.69","494.8","49747","495.1","492.7","495","494.8"],["24/11/2022","-0.81","490.8","304426","497.5","489.9","490","490.8"],["27/11/2022","-0.67","487.5","12608","494.8","484","484","487.5"],["28/11/2022","1.07","492.7","2050","492.7","492.7","487.5","492.7"],["29/11/2022","-1.52","485.2","3688","490","482","492.7","485.2"],["30/11/2022","0.35","486.9","768","489.4","488","488","486.9"],["01/12/2022","2.63","499.7","168647","509","489.4","486.9","499.7"],["04/12/2022","-0.4","497.7","48442","499.7","494.1","499.7","497.7"],["05/12/2022","-0.02","497.6","48885","499.7","494.3","497.7","497.6"],["06/12/2022","-0.16","496.8","27405","497.6","492.1","497.6","496.8"],["07/12/2022","-2.7","483.4","36152","492","479","496.8","483.4"],["08/12/2022","-0.19","482.5","60993","487","482","483.4","482.5"],["11/12/2022","-0.5","480.1","7586","482.5","477","482.5","480.1"],["12/12/2022","-1.52","472.8","53371","481","463.3","480.1","472.8"],["13/12/2022","-0.15","472.1","17950","479.9","461","469.4","472.1"],["14/12/2022","0.61","475","20393","478","470.9","472.1","475"],["15/12/2022","-1.73","466.8","10336","470","465","475","466.8"],["18/12/2022","-0.51","464.4","6260","465.4","462.6","466.8","464.4"],["19/12/2022","-0.5","462.1","38931","465","462","464.4","462.1"],["20/12/2022","-0.8","458.4","45948","462.1","457.5","462.1","458.4"],["21/12/2022","9.6","502.4","708176","533","462","458.4","502.4"],["22/12/2022","0.68","505.8","20661","512","498.2","501","505.8"],["25/12/2022","-4.13","484.9","50961","488.9","482","505.8","484.9"],["26/12/2022","-3.09","469.9","43544","474","468","484.9","469.9"],["27/12/2022","-1.36","463.5","219218","475.4","463","469.9","463.5"],["28/12/2022","-2.48","452","44429","469","447.3","463.5","452"],["29/12/2022","0.86","455.9","146123","460","451","452","455.9"],["01/01/2023","2.35","466.6","15462","478.7","464.9","455.9","466.6"],["02/01/2023","4.52","487.7","44691","509.8","475","466.6","487.7"],["03/01/2023","3.96","507","8467","524.9","498.8","487.7","507"],["04/01/2023","4.83","531.5","27073","546.6","518.5","507","531.5"],["05/01/2023","-0.19","530.5","22833","531","528.5","531.5","530.5"],["08/01/2023","-0.25","529.2","15597","530.5","520.5","530.5","529.2"],["09/01/2023","-2.72","514.8","16027","525","506","529.2","514.8"],["10/01/2023","-0.08","514.4","266","514.8","511","514.8","514.4"],["11/01/2023","3.73","533.6","214342","539","526.1","514.4","533.6"],["12/01/2023","11.19","593.3","157621","602","545.7","533.6","593.3"],["15/01/2023","1.96","604.9","20453","605","604.9","593.3","604.9"],["16/01/2023","1.17","612","110434","641.2","582","618.6","612"],["17/01/2023","5.67","646.7","200274","651","612","612","646.7"],["18/01/2023","3.88","671.8","8868","676.9","663.1","646.7","671.8"],["19/01/2023","-1","665.1","59144","670.3","664","671.8","665.1"],["22/01/2023","0.14","666","708922","679.8","660","665.1","666"],["23/01/2023","-0.81","660.6","8212","669","655","666","660.6"],["24/01/2023","-2.66","643","32735","660.6","616.7","660.6","643"],["25/01/2023","-0.68","638.6","1337","643.5","622.1","627","638.6"],["26/01/2023","-2.52","622.5","19019","636.7","615.4","625","622.5"],["29/01/2023","-0.1","621.9","10131","622.5","621.1","622.5","621.9"],["30/01/2023","-4.65","593","257493","611.3","589.8","600","593"],["31/01/2023","0.08","593.5","59571","600.2","588.7","595","593.5"],["01/02/2023","0.78","598.1","38376","607","585.1","593.5","598.1"],["02/02/2023","1.72","608.4","37784","627.9","588","598.1","608.4"],["05/02/2023","-0.28","606.7","11467","622.1","602","608.4","606.7"],["06/02/2023","0","606.7","425","606.7","606.7","606.7","606.7"],["07/02/2023","0","606.7","247936","629.8","605","606.7","606.7"],["08/02/2023","-2.95","588.8","47251","606.7","580","606.7","588.8"],["09/02/2023","0","588.8","736","588.8","588.8","588.8","588.8"],["12/02/2023","-1.78","578.3","30916","585","570","588.8","578.3"],["13/02/2023","-3.63","557.3","37353","574","545","578.3","557.3"],["14/02/2023","0.74","561.4","36420","569.3","557.3","557.3","561.4"],["15/02/2023","2.33","574.5","10185","593.1","561.4","561.4","574.5"],["16/02/2023","-0.57","571.2","3525","587.4","564.3","574.5","571.2"],["19/02/2023","4.04","594.3","29443","624.9","580","580","594.3"],["20/02/2023","1.46","603","14363","607.8","585","594.3","603"],["21/02/2023","-2.55","587.6","13608","595","580.3","603","587.6"],["22/02/2023","-0.03","587.4","19224","598.3","585.4","587.6","587.4"],["23/02/2023","0.72","591.6","17045","599.4","572.8","587.4","591.6"],["26/02/2023","-2.57","576.4","65255","582.4","552.6","591.6","576.4"],["27/02/2023","-0.75","572.1","14067","573.5","562.3","576.4","572.1"],["28/02/2023","-2.78","556.2","14055","572.1","544.9","572.1","556.2"],["01/03/2023","-1.33","548.8","12387","549","542.4","556.2","548.8"],["02/03/2023","-6.3","514.2","62199","548.8","512","548.8","514.2"],["05/03/2023","1.87","523.8","1959","525","518","514.2","523.8"],["06/03/2023","0.74","527.7","14861","535.7","526","535.7","527.7"],["08/03/2023","0.34","529.5","11432","534.4","526","527.7","529.5"],["09/03/2023","1.38","536.8","7902","561.3","530","529.5","536.8"],["12/03/2023","0.84","541.3","6778","543.3","524.1","536.8","541.3"],["13/03/2023","-2.57","527.4","11878","529.4","520.1","527.8","527.4"],["14/03/2023","2.03","538.1","1932","538.1","538.1","527.4","538.1"],["15/03/2023","-0.43","535.8","2149","540.9","530.1","538.1","535.8"],["16/03/2023","0","535.8","204","535.8","535.8","535.8","535.8"],["19/03/2023","0","535.8","488","535.8","535.8","535.8","535.8"],["20/03/2023","0.75","539.8","5550","540.9","524.1","535.8","539.8"],["21/03/2023","0.22","541","5745","542","526","539.8","541"],["22/03/2023","-2.9","525.3","62486","527.1","524","541","525.3"],["23/03/2023","-3.56","506.6","100778","521.8","505","525.3","506.6"],["26/03/2023","0.3","508.1","715","512.8","505","506.6","508.1"],["27/03/2023","2.68","521.7","15031","523","518","508.1","521.7"],["28/03/2023","0.59","524.8","19451","530","507.3","521.7","524.8"],["29/03/2023","0.06","525.1","746","529.6","511.7","511.7","525.1"],["30/03/2023","0","525.1","525","525.1","525.1","525.1","525.1"],["02/04/2023","0","525.1","284","525.1","525.1","525.1","525.1"],["03/04/2023","-1.94","514.9","9695","525","514","525.1","514.9"],["04/04/2023","3.57","533.3","38490","545.8","523.2","514.9","533.3"],["09/04/2023","0.02","533.4","8763","545.6","532.9","533.3","533.4"],["10/04/2023","-1.39","526","17889","533.2","520.3","533.4","526"],["13/04/2023","-2.11","514.9","13517","525.5","513","526","514.9"],["16/04/2023","-1.53","507","15305","514.8","506","514.9","507"],["17/04/2023","0.49","509.5","40950","517.5","507","507","509.5"],["18/04/2023","0.08","509.9","44581","521","509","509.5","509.9"],["19/04/2023","-1.27","503.4","66742","514.9","500","504","503.4"],["20/04/2023","0.1","503.9","35564","507","502.1","503.4","503.9"],["23/04/2023","0.14","504.6","42517","505.1","503.9","503.9","504.6"],["24/04/2023","0.89","509.1","75180","510","503.5","504.6","509.1"],["27/04/2023","0.55","511.9","130824","513","509.1","509.1","511.9"],["30/04/2023","1.64","520.3","22028","535","510","510","520.3"],["01/05/2023","2.48","533.2","41472","539.9","520.3","520.3","533.2"],["02/05/2023","0.43","535.5","9772","542.3","530.2","533.2","535.5"],["03/05/2023","-0.77","531.4","30764","533.1","526.4","535.5","531.4"],["04/05/2023","0.06","531.7","47971","534","530.5","531.4","531.7"],["07/05/2023","0.15","532.5","26055","533.1","527","531.7","532.5"],["08/05/2023","0.19","533.5","7426","533.5","533.5","532.5","533.5"],["09/05/2023","2.25","545.5","89516","547.6","538.9","533.5","545.5"],["10/05/2023","2.93","561.5","247825","578.7","550","556.6","561.5"],["11/05/2023","0.59","564.8","125186","573.5","563.9","561.5","564.8"],["14/05/2023","0.04","565","22393","575.2","560","564.8","565"],["15/05/2023","-0.07","564.6","54386","569.8","561","565","564.6"],["16/05/2023","0.05","564.9","4609","566.6","559.6","564.6","564.9"],["17/05/2023","0.28","566.5","10741","568","566.5","564.9","566.5"],["18/05/2023","0.02","566.6","1978","569.3","562.2","566.5","566.6"],["21/05/2023","-1.18","559.9","17397","569.4","550.1","566.6","559.9"],["22/05/2023","-1.46","551.7","11116","565.2","550","559.9","551.7"],["23/05/2023","1","557.2","45261","566.9","538.2","551.7","557.2"],["24/05/2023","-2.37","544","10564","557.2","536.2","557.2","544"],["28/05/2023","1.08","549.9","2211","550.3","544","544","549.9"],["29/05/2023","0.51","552.7","44391","557.6","544","549.9","552.7"],["30/05/2023","-1.3","545.5","14620","558.7","540.9","552.7","545.5"],["31/05/2023","-2.33","532.8","19985","556.5","531.6","545.5","532.8"],["01/06/2023","1.73","542","1990","542.3","542.3","532.8","542"],["04/06/2023","-0.42","539.7","59471","541","535","542","539.7"],["06/06/2023","0.81","536.2","729","544","544","531.9","536.2"],["07/06/2023","0.47","538.7","862","542.3","542.2","536.2","538.7"],["08/06/2023","0.52","541.5","15372","543","532.2","538.7","541.5"],["11/06/2023","0","541.5","282","541.5","541.5","541.5","541.5"],["12/06/2023","0.07","541.9","110899","543","530","541.5","541.9"],["13/06/2023","0.57","545","40030","553.6","532.1","541.9","545"],["14/06/2023","-0.77","540.8","6976","553.5","535","545","540.8"],["15/06/2023","0.55","543.8","13802","553","541","540.8","543.8"],["18/06/2023","1.84","553.8","20645","556.1","553.5","543.8","553.8"],["19/06/2023","-2.29","541.1","62902","558.9","538","553.8","541.1"],["20/06/2023","0.7","544.9","826","553.4","541.1","541.1","544.9"],["21/06/2023","2.59","559","71475","559.4","550.6","544.9","559"],["22/06/2023","2","570.2","28281","573.5","569.7","559","570.2"],["25/06/2023","0","570.2","120","570.2","570.2","570.2","570.2"],["26/06/2023","0.91","575.4","73902","582.9","563.7","570.2","575.4"],["27/06/2023","-1.79","565.1","123054","587.9","564","575.4","565.1"],["28/06/2023","0","565.1","170","565.1","565.1","565.1","565.1"],["02/07/2023","-3.27","546.6","92499","560","544.9","565.1","546.6"],["03/07/2023","-2.27","534.2","87201","546.6","531.1","546.6","534.2"],["04/07/2023","0.09","534.7","12458","544.8","527.1","534.2","534.7"],["05/07/2023","-1.83","524.9","21169","532.4","523","534.7","524.9"],["06/07/2023","-0.23","523.7","3535","532.2","520.9","524.9","523.7"],["09/07/2023","-1.64","515.1","194427","546.2","510","523.7","515.1"],["10/07/2023","-2.04","504.6","42003","511.8","503","515.1","504.6"],["11/07/2023","-0.06","504.3","9481","505","495.6","504.6","504.3"],["12/07/2023","0.58","507.2","64852","509","503.5","504.3","507.2"],["13/07/2023","-1.54","499.4","15226","511.4","496.2","507.2","499.4"],["16/07/2023","0.72","503","4814","503.3","498.6","499.4","503"],["17/07/2023","-0.18","502.1","209670","507.8","499.9","503","502.1"],["18/07/2023","-0.66","498.8","67320","508.9","495.6","502.1","498.8"],["19/07/2023","10.32","550.3","137252","560.3","505","498.8","550.3"],["20/07/2023","-1.87","540","37507","559.3","531.6","550.3","540"],["23/07/2023","-2.89","524.4","52392","526.5","514.6","540","524.4"],["24/07/2023","-4.52","500.7","27547","528.1","492.1","524.4","500.7"],["25/07/2023","-3.54","483","58393","500.7","457.9","500.7","483"],["26/07/2023","0.54","485.6","34387","500","481.1","483","485.6"],["30/07/2023","1.83","494.5","111049","505.6","487.5","485.6","494.5"],["31/07/2023","3.5","511.8","10686","518.9","494.5","494.5","511.8"],["01/08/2023","1.56","519.8","2786","519.8","519.8","511.8","519.8"],["02/08/2023","0.87","524.3","7252","524.4","521.5","519.8","524.3"],["03/08/2023","-1.58","516","12441","520","511.2","520","516"],["06/08/2023","-3.1","500","86119","527","495.2","516","500"],["07/08/2023","0.1","500.5","104900","512","499","500","500.5"],["08/08/2023","1.66","508.8","21931","515.8","500.5","500.5","508.8"],["09/08/2023","0.41","510.9","2800","511.9","500.1","508.8","510.9"],["10/08/2023","0.98","515.9","4091","517","510.9","510.9","515.9"],["13/08/2023","0.12","516.5","12447","516.9","515.9","515.9","516.5"],["14/08/2023","-1.03","511.2","81791","524.9","503.6","516.5","511.2"],["15/08/2023","-0.43","509","8062","518.7","501.6","511.2","509"],["16/08/2023","2.34","520.9","18039","525.8","519.8","509","520.9"],["17/08/2023","-0.02","520.8","50135","525","520.5","520.9","520.8"],["20/08/2023","0.23","522","8686","525.8","520.5","520.8","522"],["21/08/2023","-0.38","520","267093","525.5","519.7","522","520"],["22/08/2023","-0.96","515","8102","520","515","520","515"],["23/08/2023","-0.82","510.8","11804","511.2","490.1","515","510.8"],["24/08/2023","-1.76","501.8","33589","510.8","500","510.8","501.8"],["27/08/2023","0.68","505.2","10327","511","501.8","501.8","505.2"],["28/08/2023","1.05","510.5","82041","515.3","500.5","505.2","510.5"],["29/08/2023","15.91","591.7","1004016","599","550","550","591.7"],["30/08/2023","1.94","603.2","287754","610","581.2","591.7","603.2"],["31/08/2023","0.28","604.9","98565","608.9","600","603.2","604.9"],["03/09/2023","1.5","614","185222","617.9","603","604.9","614"],["04/09/2023","-0.65","610","16097","615","601","614","610"],["05/09/2023","-2.11","597.1","145264","606.3","595.1","610","597.1"],["06/09/2023","0.45","599.8","44679","601.4","595","595","599.8"],["07/09/2023","-0.75","595.3","100893","600.4","595","599.8","595.3"],["10/09/2023","0.82","600.2","80036","606","598.3","595.3","600.2"],["11/09/2023","1.3","608","171984","608","590","600.2","608"],["12/09/2023","1.05","614.4","18068","620","608.1","608","614.4"],["13/09/2023","0.9","619.9","34814","625","614","614.4","619.9"],["14/09/2023","-0.79","615","9883","615","615","619.9","615"],["18/09/2023","-0.11","614.3","79570","620","612","615","614.3"],["19/09/2023","1.99","626.5","128578","640","622.8","614.3","626.5"],["20/09/2023","0.7","630.9","17950","639.5","624","626.5","630.9"],["21/09/2023","0.24","632.4","18623","640","615.5","630.9","632.4"],["26/09/2023","-2.48","616.7","10385","616.9","616.6","632.4","616.7"],["27/09/2023","0.18","617.8","8896","618.4","616.1","616.7","617.8"],["28/09/2023","1.18","625.1","12859","626","624.8","617.8","625.1"],["01/10/2023","0.16","626.1","73884","638","625","625.1","626.1"],["02/10/2023","-0.21","624.8","32163","626.1","622","626.1","624.8"],["03/10/2023","1.36","633.3","1433","636.9","636.9","624.8","633.3"],["04/10/2023","-0.02","633.2","696","633","633","633.3","633.2"],["05/10/2023","-0.46","630.3","39205","638","626","633.2","630.3"],["08/10/2023","-5.81","593.7","268153","607.8","590","600","593.7"],["09/10/2023","1.5","602.6","163307","607.9","595","593.7","602.6"],["10/10/2023","1.1","609.2","22244","615","601.7","602.6","609.2"],["11/10/2023","0.03","609.4","4041","619.9","608.3","609.2","609.4"],["12/10/2023","-1.54","600","75826","609.4","597.7","609.4","600"],["15/10/2023","-1.23","592.6","158548","600","582","600","592.6"],["16/10/2023","-3.58","571.4","50681","581.4","570","592.6","571.4"],["17/10/2023","-1.84","560.9","30369","576","554.4","571.4","560.9"],["18/10/2023","-0.12","560.2","1933","560.4","555.1","560.9","560.2"],["19/10/2023","0.54","563.2","52116","567","555","560.2","563.2"],["22/10/2023","-0.6","559.8","11459","560","550","563.2","559.8"],["23/10/2023","0","559.8","140814","566.5","550","559.8","559.8"],["24/10/2023","-0.38","557.7","5722","564.3","550.1","559.8","557.7"],["25/10/2023","3.55","577.5","65215","580","566.8","557.7","577.5"],["26/10/2023","-0.21","576.3","8402","577","567.1","577.5","576.3"],["29/10/2023","-3.12","558.3","44319","583.2","555","576.3","558.3"],["30/10/2023","0.57","561.5","42387","563","552.1","558.3","561.5"],["31/10/2023","4.08","584.4","11466","587","575","561.5","584.4"],["01/11/2023","-3.7","562.8","155827","585","560","584.4","562.8"],["02/11/2023","1.33","570.3","82146","583","563.1","562.8","570.3"],["05/11/2023","1.02","576.1","28188","583.2","570.3","570.3","576.1"],["06/11/2023","0.64","579.8","4377","581.9","578","581.9","579.8"],["07/11/2023","0.62","583.4","6032","585","580","579.8","583.4"],["08/11/2023","1.85","594.2","24803","596.5","585","583.4","594.2"],["09/11/2023","0.76","598.7","1638","600","599.8","594.2","598.7"],["12/11/2023","0.05","599","2312","600","598","598.7","599"],["13/11/2023","-1.84","588","10931","598","573.3","599","588"],["14/11/2023","1.19","595","1688","600","585","588","595"],["15/11/2023","4.76","623.3","96461","634.2","600","615","623.3"],["16/11/2023","0.05","623.6","43315","635.7","619.1","625","623.6"],["19/11/2023","-1.06","617","12024","620","608.4","623.6","617"],["20/11/2023","0.75","621.6","6769","622","613.2","617","621.6"],["21/11/2023","1.17","628.9","21981","630","624.3","621.6","628.9"],["22/11/2023","0.03","629.1","7662","629.9","623.7","628.9","629.1"],["23/11/2023","-0.73","624.5","44042","629.9","621.7","629.9","624.5"],["26/11/2023","-0.75","619.8","11374","622","614.1","624.5","619.8"],["27/11/2023","-0.29","618","105406","627.2","614","619.8","618"],["28/11/2023","15.21","712","515592","734.8","611.4","618","712"],["29/11/2023","-2.54","693.9","201615","734.1","686.1","712","693.9"],["30/11/2023","-1.99","680.1","105318","688","679.9","693.9","680.1"],["03/12/2023","-0.41","677.3","27967","680.2","675","680.1","677.3"],["04/12/2023","-1.15","669.5","242521","686.5","669","677.3","669.5"],["05/12/2023","1.14","677.1","104934","688","671","669.5","677.1"],["06/12/2023","-0.27","675.3","8752","679.4","671","677.1","675.3"],["07/12/2023","0.22","676.8","46045","686.5","665.7","675.3","676.8"],["10/12/2023","1.11","684.3","35160","685","681.7","676.8","684.3"],["11/12/2023","-0.07","683.8","49993","685","679.9","684.3","683.8"],["12/12/2023","1.67","695.2","86805","699.3","686.1","683.8","695.2"],["13/12/2023","0.7","700.1","208718","709","685.1","695.2","700.1"],["14/12/2023","1.9","713.4","56198","729","703.6","700.1","713.4"],["17/12/2023","-1.11","705.5","27605","728.3","700","713.4","705.5"],["18/12/2023","-0.99","698.5","122781","710","670","705.5","698.5"],["19/12/2023","-0.62","694.2","61586","704.9","690","698.5","694.2"],["20/12/2023","2.46","711.3","103744","717","693","694.2","711.3"],["21/12/2023","-1.35","701.7","19535","719.2","695.1","711.3","701.7"],["24/12/2023","1.01","708.8","15410","714.8","705","701.7","708.8"],["25/12/2023","0.87","715","50348","718","701.3","708.8","715"],["26/12/2023","0.07","715.5","3127","717.9","715","715","715.5"],["27/12/2023","-1.96","701.5","27176","705.7","698","715.5","701.5"],["28/12/2023","-0.8","695.9","35331","715.9","692","701.5","695.9"],["31/12/2023","0.07","696.4","58130","717.9","689","695.9","696.4"],["01/01/2024","2.91","716.7","30562","719.9","716.4","696.4","716.7"],["02/01/2024","0.01","716.8","94212","733","700.5","716.7","716.8"],["03/01/2024","0.18","718.1","85961","719.6","709.6","716.8","718.1"],["04/01/2024","1.66","730","11380","730","729.9","718.1","730"],["07/01/2024","0","730","6533","730","729.9","730","730"],["08/01/2024","-1.34","720.2","42121","730","713","730","720.2"],["09/01/2024","-0.03","720","9511","724.9","716.5","720.2","720"],["10/01/2024","-0.11","719.2","5229","719.9","716.5","720","719.2"],["11/01/2024","2.28","735.6","433679","764.9","732","735.5","735.6"],["14/01/2024","2.01","750.4","86235","759.4","740","735.6","750.4"],["15/01/2024","1.21","759.5","51867","762.5","752.7","750.4","759.5"],["16/01/2024","0.76","765.3","182825","783.9","762","759.5","765.3"],["17/01/2024","-2.38","747.1","53740","754.8","734.2","765.3","747.1"],["18/01/2024","1.69","759.7","13606","762.5","758.9","747.1","759.7"],["21/01/2024","-0.26","757.7","33113","762.5","743.8","759.7","757.7"],["22/01/2024","0","757.7","629","757.7","757.7","757.7","757.7"],["23/01/2024","-1.25","748.2","4833","757.6","738.7","757.7","748.2"],["24/01/2024","1.42","758.8","44389","760","745","748.2","758.8"],["25/01/2024","-1.41","748.1","27716","748.2","745","758.8","748.1"],["28/01/2024","0","748.1","628","748.1","748.1","748.1","748.1"],["29/01/2024","-2.42","730","112689","748.1","725.1","748.1","730"],["30/01/2024","-0.4","727.1","68010","737.9","722.5","730","727.1"],["31/01/2024","0.34","729.6","5699","732.5","728.1","727.1","729.6"],["01/02/2024","-0.88","723.2","7782","739.7","720","729.6","723.2"],["04/02/2024","2.83","743.7","1552","754.9","723.2","723.2","743.7"],["05/02/2024","0.78","749.5","1109","754.9","735.5","743.7","749.5"],["06/02/2024","-1.12","741.1","26442","754.9","735.5","740","741.1"],["07/02/2024","1.43","751.7","32240","754.9","750","741.1","751.7"],["08/02/2024","1.92","766.1","91602","770.1","754.9","751.7","766.1"],["11/02/2024","-0.47","762.5","3698","775.5","756.3","775.5","762.5"],["12/02/2024","0.9","769.4","20144","776.6","755.1","762.5","769.4"],["13/02/2024","-0.38","766.5","66453","782","755.1","769.4","766.5"],["14/02/2024","0.03","766.7","2224","771","765.4","766.5","766.7"],["15/02/2024","-1.17","757.7","34839","770","755","766.7","757.7"],["18/02/2024","-0.67","752.6","161808","755","739.9","755","752.6"],["19/02/2024","2.26","769.6","25920","769.6","769.5","752.6","769.6"],["20/02/2024","0.42","772.8","38316","797.9","769.6","769.6","772.8"],["21/02/2024","2.65","793.3","106300","811","785","772.8","793.3"],["22/02/2024","-0.21","791.6","1066","793.3","789.8","793.3","791.6"],["25/02/2024","-0.2","790","1801","789.7","789.7","791.6","790"],["26/02/2024","-0.68","784.6","2283","786","780","790","784.6"],["28/02/2024","0.97","792.2","124597","795","783.1","790","792.2"],["29/02/2024","2.15","809.2","62606","810.2","800","810.2","809.2"],["03/03/2024","0.04","809.5","14013","815.9","800.1","809.2","809.5"],["04/03/2024","2.71","831.4","77174","841.9","800","809.5","831.4"],["05/03/2024","2.48","852","263986","886.4","833","833","852"],["06/03/2024","-0.2","850.3","142140","872.6","839.9","852","850.3"],["07/03/2024","-1.43","838.1","68281","855.1","836","850.3","838.1"],["10/03/2024","-4.41","801.1","109280","824.8","800","838.1","801.1"],["11/03/2024","-1.91","785.8","73839","798","780.7","791","785.8"],["12/03/2024","1.23","795.5","2760","803.4","771","803.4","795.5"],["13/03/2024","-2.16","778.3","47868","789.9","777","777.1","778.3"],["14/03/2024","2.25","795.8","42890","809.4","773.7","778.3","795.8"],["17/03/2024","0.29","798.1","10072","798.8","795.8","795.8","798.1"],["18/03/2024","-0.25","796.1","57188","800","784.7","798.8","796.1"],["19/03/2024","0.49","800","46994","804","796.1","796.1","800"],["20/03/2024","0.35","802.8","165415","825","782","804","802.8"],["21/03/2024","-1.54","790.4","30035","803.2","785","802.8","790.4"],["25/03/2024","0.72","796.1","22576","808.3","794.6","808.3","796.1"],["26/03/2024","-0.23","794.3","235955","814","780","814","794.3"],["27/03/2024","0.71","799.9","137862","812","799.9","812","799.9"],["28/03/2024","0.01","800","122967","818.1","799.9","818.1","800"],["31/03/2024","1.34","810.7","6656","818.2","810.7","818.2","810.7"],["01/04/2024","-1.32","800","2912","800","800","810.7","800"],["02/04/2024","-2.51","779.9","29520","790","775.2","800","779.9"],["03/04/2024","-0.1","779.1","5322","797.5","778.4","797.5","779.1"],["04/04/2024","-0.71","773.6","18428","779.8","769.8","779.8","773.6"],["07/04/2024","-0.62","768.8","18928","779.7","760.1","773.6","768.8"],["08/04/2024","1.57","780.9","49301","790","772.6","772.6","780.9"],["09/04/2024","-1.05","772.7","16172","795","764","780.9","772.7"],["10/04/2024","-0.97","765.2","206892","790","760.3","790","765.2"],["11/04/2024","0","765.2","54546","774.7","765","765","765.2"],["14/04/2024","1.66","777.9","11373","785","774.3","774.6","777.9"],["15/04/2024","1.8","791.9","181196","795.2","777.9","777.9","791.9"],["16/04/2024","-1.49","780.1","143321","809.8","780","809.8","780.1"],["17/04/2024","0.01","780.2","867547","797.8","771","797.8","780.2"],["18/04/2024","0.4","783.3","38530","789.7","781.9","780.2","783.3"],["21/04/2024","0.83","789.8","12266","792.7","783.3","783.3","789.8"],["24/04/2024","0.67","795.1","57378","800","794.2","795","795.1"],["25/04/2024","0.26","797.2","117490","802.6","795","795.1","797.2"],["30/04/2024","0.99","805.1","10797","813","795","797.2","805.1"],["01/05/2024","0.65","810.3","34081","833.7","805.1","805.1","810.3"],["02/05/2024","-2.15","792.9","44135","813","791","813","792.9"],["05/05/2024","0.06","793.4","12948","800.9","790.1","800","793.4"],["06/05/2024","0.95","800.9","6007","802.4","795.1","793.4","800.9"],["07/05/2024","0.07","801.5","57634","810","800.9","810","801.5"],["08/05/2024","-0.59","796.8","41699","800","791.1","801.5","796.8"],["09/05/2024","-0.23","795","139141","809","790","800","795"],["12/05/2024","-0.05","794.6","71384","809","785.1","797.5","794.6"],["15/05/2024","0.57","799.1","131635","802","783.4","794.6","799.1"],["16/05/2024","-0.98","791.3","12138","810","787","810","791.3"],["19/05/2024","-0.3","788.9","16292","807.9","780","807.9","788.9"],["20/05/2024","-0.09","788.2","48171","799.1","782.2","788.9","788.2"],["21/05/2024","0.86","795","174655","800","795","799","795"],["22/05/2024","0.55","799.4","8754","801.8","791.1","795","799.4"],["23/05/2024","0.04","799.7","51131","803","790","799.4","799.7"],["26/05/2024","0.38","802.7","28120","808.2","801.9","799.7","802.7"],["27/05/2024","-1.33","792","92955","806.4","781.1","802.7","792"],["28/05/2024","-10.87","705.9","1016569","797","696","792","705.9"],["29/05/2024","-0.28","703.9","547966","710.7","691","700.1","703.9"],["30/05/2024","1.05","711.3","69267","720","703.6","703.9","711.3"],["02/06/2024","1","718.4","9943","734.2","707.1","711.3","718.4"],["03/06/2024","1.95","732.4","21094","741","722","718.4","732.4"],["04/06/2024","-0.34","729.9","96277","736.1","720.1","732.4","729.9"],["05/06/2024","-3.77","702.4","12896","712.2","680","729.9","702.4"],["06/06/2024","-0.17","701.2","44292","718.3","695","718.3","701.2"],["09/06/2024","0.57","705.2","537","716.3","716.3","701.2","705.2"],["10/06/2024","0.71","710.2","67147","719.3","704","705.2","710.2"],["13/06/2024","-1.11","702.3","43201","710.2","693","710.2","702.3"],["16/06/2024","-1.98","688.4","11862","718","685.3","718","688.4"],["17/06/2024","1.53","698.9","19906","700","688.4","688.4","698.9"],["18/06/2024","-0.14","697.9","8765","711.8","685.1","711.8","697.9"],["19/06/2024","-0.66","693.3","25339","697.9","689.8","697.9","693.3"],["20/06/2024","0.29","695.3","1115","708.8","687.5","693.3","695.3"],["23/06/2024","-0.01","695.2","64551","695.4","678.4","695.3","695.2"],["24/06/2024","-0.01","695.1","71482","695.2","680.2","695.2","695.1"],["25/06/2024","0.73","700.2","1300","710.4","692.6","695.1","700.2"],["26/06/2024","0.94","706.8","53120","708.7","690","708.7","706.8"],["27/06/2024","-0.37","704.2","1194","713.1","695","706.8","704.2"],["01/07/2024","-3.12","670.1","220763","695","669.9","695","670.1"],["02/07/2024","-0.01","670","385314","671.9","666.7","670.1","670"],["03/07/2024","-1.43","660.4","34413","665","651.2","670","660.4"],["04/07/2024","0.26","662.1","64185","692.5","650.5","660.4","662.1"],["07/07/2024","2.87","681.1","61317","688.6","662","662.1","681.1"],["08/07/2024","-0.88","675.1","12955","681.1","675","681.1","675.1"],["09/07/2024","-0.01","675","123011","675","655","675.1","675"],["10/07/2024","-0.1","674.3","390","675","669.6","675","674.3"],["11/07/2024","2.61","691.9","58108","695","675.1","674.3","691.9"],["14/07/2024","0.49","695.3","11501","699","694.9","691.9","695.3"],["15/07/2024","-0.07","694.8","437","693","693","695.3","694.8"],["16/07/2024","-0.09","694.2","42083","699.5","690.1","694.8","694.2"],["17/07/2024","-0.07","693.7","3822","694.2","668.1","694.2","693.7"],["18/07/2024","0.45","696.8","1029","699.9","699.9","693.7","696.8"],["21/07/2024","0","696.8","258","696.8","696.8","696.8","696.8"],["22/07/2024","-2.32","680.6","11054","696.8","678.9","696.8","680.6"],["23/07/2024","-1.54","670.1","34326","673.1","668","680.6","670.1"],["24/07/2024","1.6","680.8","37156","690","670","670.1","680.8"],["25/07/2024","1.23","689.2","62122","696.6","680","689.1","689.2"],["28/07/2024","-2.05","675.1","10370","675.2","675.1","689.2","675.1"],["29/07/2024","-0.87","669.2","50800","672","658.2","675.1","669.2"],["30/07/2024","0.06","669.6","93806","681.7","668.9","669.2","669.6"],["31/07/2024","0.64","673.9","2830","674.5","662.1","669.6","673.9"],["01/08/2024","0","673.9","16052","673.9","673.9","673.9","673.9"],["04/08/2024","-2.73","655.5","25512","665","655","673.9","655.5"],["05/08/2024","-3.54","632.3","110263","632.4","632.1","655.5","632.3"],["06/08/2024","2.47","647.9","6842","663","639.1","632.3","647.9"],["07/08/2024","5.46","683.3","46932","688.9","647.9","647.9","683.3"],["08/08/2024","-0.03","683.1","21155","683.1","678.2","683.3","683.1"],["11/08/2024","0.86","689","3624","689","689","683.1","689"],["12/08/2024","0","689","1075","689","689","689","689"],["14/08/2024","-1.9","675.9","52209","684","660","689","675.9"],["15/08/2024","-3.08","655.1","14321","656.8","653","675.9","655.1"],["18/08/2024","0","655.1","11202","655.2","654.9","655.1","655.1"],["19/08/2024","-1.37","646.1","23151","650","642.1","655.1","646.1"],["20/08/2024","1.59","656.4","30606","660","646.1","646.1","656.4"],["21/08/2024","0.09","657","16150","657.3","657","656.4","657"],["22/08/2024","1.26","665.3","17365","670.2","650","657","665.3"],["25/08/2024","1.52","675.4","17432","688.9","665.3","665.3","675.4"],["26/08/2024","1.81","687.6","3933","688.1","672.5","675.4","687.6"],["27/08/2024","-1.02","680.6","6534","687.6","680","687.6","680.6"],["28/08/2024","0","680.6","7","680.6","680.6","680.6","680.6"],["29/08/2024","0.26","682.4","55233","688.4","676.3","680.6","682.4"],["01/09/2024","-7.47","631.4","368797","650.1","570","682.4","631.4"],["02/09/2024","-0.1","630.8","50527","648.4","613.9","620.3","630.8"],["03/09/2024","-0.03","630.6","383648","632.3","628.7","630.2","630.6"],["04/09/2024","-0.24","629.1","9166","641.9","627","630.6","629.1"],["05/09/2024","0.24","630.6","39535","641.9","627.5","629.1","630.6"],["10/09/2024","-0.67","620.3","17288","631.9","620","624.5","620.3"],["11/09/2024","-0.05","620","47403","635.2","612.3","620.3","620"],["12/09/2024","1.39","628.6","2244","629.9","616","620","628.6"],["15/09/2024","0.87","634.1","24893","642.1","620.2","628.6","634.1"],["16/09/2024","0.16","635.1","555","639","634.1","634.1","635.1"],["17/09/2024","-1.35","626.5","11696","640.8","625","635.1","626.5"],["18/09/2024","-1.56","616.7","26172","634.7","605.2","626.5","616.7"],["19/09/2024","-2.01","604.3","35550","612.4","600","616.7","604.3"],["22/09/2024","-0.03","604.1","35693","610","596.2","604.3","604.1"],["23/09/2024","-1.44","595.4","38970","596.1","594.2","604.1","595.4"],["24/09/2024","0.12","596.1","15213","602","593","595.4","596.1"],["25/09/2024","0.89","601.4","12955","625.9","596","596.1","601.4"],["26/09/2024","-2.33","587.4","141912","605","582.1","601.4","587.4"],["29/09/2024","-0.44","584.8","35764","594.4","583.8","587.4","584.8"],["30/09/2024","-0.31","583","145264","594","583","584.8","583"],["01/10/2024","0.98","588.7","7382","588.9","588.5","583","588.7"],["06/10/2024","-0.08","588.2","6270","588.7","580.1","588.7","588.2"],["07/10/2024","2.09","600.5","120021","600.9","588","588.2","600.5"],["08/10/2024","-0.65","596.6","12797","604","591.4","600.5","596.6"],["09/10/2024","-2.33","582.7","103355","592.5","581.1","596.6","582.7"],["10/10/2024","-1.39","574.6","65905","578","571","582.7","574.6"],["13/10/2024","-0.1","574","38553","590.4","571","574.6","574"],["14/10/2024","-2.23","561.2","76084","574","560","560.1","561.2"],["15/10/2024","0.59","564.5","1072","567.7","558","561.2","564.5"],["20/10/2024","0.3","566.2","6890","567.6","563.3","564.5","566.2"],["21/10/2024","0.02","566.3","1705","566.3","566.2","566.2","566.3"],["22/10/2024","-2","555","75038","566.3","552","566.3","555"],["27/10/2024","0.32","556.8","25052","561.5","555","555","556.8"],["28/10/2024","0.34","558.7","17654","558.8","556.5","556.8","558.7"],["29/10/2024","-0.5","555.9","25637","556.6","552.1","558.7","555.9"],["30/10/2024","0.22","557.1","8106","562.9","556.1","555.9","557.1"],["31/10/2024","-0.84","552.4","45876","569.7","550","569.7","552.4"],["03/11/2024","1.48","560.6","62298","564.7","553","552.4","560.6"],["04/11/2024","1.52","569.1","33814","584","560.2","560.6","569.1"],["05/11/2024","2.09","581","9209","584.4","577","581.7","581"],["06/11/2024","0.15","581.9","37682","584.8","580.4","581","581.9"],["07/11/2024","-0.55","578.7","29543","583","573.5","581.9","578.7"],["10/11/2024","1.81","589.2","153569","597","578.7","578.7","589.2"],["11/11/2024","1.88","600.3","17734","604.1","600","589.2","600.3"],["12/11/2024","0.38","602.6","1497","603.8","602.8","600.3","602.6"],["13/11/2024","4.63","630.5","198800","638","604","604","630.5"],["14/11/2024","0.51","633.7","33318","635.9","630.1","630.5","633.7"],["17/11/2024","0.13","634.5","19359","636","630.3","636","634.5"],["18/11/2024","-1.34","626","35749","634","615.1","634.5","626"],["19/11/2024","0","626","2373","626","626","626","626"],["20/11/2024","-0.14","625.1","10971","627.9","600.1","626","625.1"],["21/11/2024","-3.23","604.9","74663","625.1","602.1","625.1","604.9"],["24/11/2024","-0.41","602.4","73032","607","599.3","604.9","602.4"],["25/11/2024","-1.33","594.4","10759","595","593.8","602.4","594.4"],["26/11/2024","-1.75","584","58898","594.4","580","594.4","584"],["27/11/2024","3.24","602.9","165134","616.1","580","584","602.9"],["28/11/2024","0.08","603.4","231459","620.1","596","602.9","603.4"],["01/12/2024","2.97","621.3","86066","625","608","608","621.3"],["02/12/2024","4.88","651.6","131669","666","620.7","621.3","651.6"],["03/12/2024","2.19","665.9","11080","665.9","665.8","651.6","665.9"],["04/12/2024","-1.49","656","17016","665.2","655","665.9","656"],["05/12/2024","-0.81","650.7","19385","655.9","649.4","656","650.7"],["08/12/2024","1.43","660","77458","660","654","660","660"],["09/12/2024","0.29","661.9","33858","665","660","660","661.9"],["10/12/2024","-0.05","661.6","24454","670","655","661.9","661.6"],["11/12/2024","-2.51","645","48951","660","618.6","661.6","645"],["12/12/2024","2.43","660.7","98142","664.9","640.5","645","660.7"],["15/12/2024","0.83","666.2","65682","676","664.9","660.7","666.2"],["16/12/2024","0.62","670.3","9705","677.7","666.2","666.2","670.3"],["17/12/2024","0","670.3","36607","676","670.3","670.3","670.3"],["18/12/2024","1.45","680","154641","683.5","670","670.3","680"],["19/12/2024","-1.5","669.8","6289","677.5","669.1","680","669.8"],["22/12/2024","1.9","682.5","81727","692","677.9","669.8","682.5"],["23/12/2024","-0.73","677.5","72857","684.6","673.7","682.5","677.5"],["24/12/2024","-0.83","671.9","83815","678.9","666.1","677.5","671.9"],["25/12/2024","1.55","682.3","12718","689.9","672","671.9","682.3"],["26/12/2024","0.21","683.7","31817","686.1","683","683","683.7"],["29/12/2024","-1.24","675.2","22992","691.7","673","683.7","675.2"],["30/12/2024","-0.07","674.7","50381","683.6","671.1","675.2","674.7"],["31/12/2024","0.84","680.4","56690","685","674.7","674.7","680.4"],["01/01/2025","0.62","684.6","37190","688.6","678.1","680.4","684.6"],["02/01/2025","2.32","700.5","53965","711.5","678.6","684.6","700.5"],["05/01/2025","1.63","711.9","68433","720","707","700.5","711.9"],["06/01/2025","2.49","729.6","62609","734.7","705.8","711.9","729.6"],["07/01/2025","2.01","744.3","78011","745","733","729.6","744.3"],["08/01/2025","-0.07","743.8","35598","745.7","740","744.3","743.8"],["09/01/2025","-0.28","741.7","46472","742","740","743.8","741.7"],["12/01/2025","0.44","745","23243","749.1","744","741.7","745"],["13/01/2025","0.27","747","59341","754.6","746.3","745","747"],["14/01/2025","0.11","747.8","47951","760.1","745","747","747.8"],["15/01/2025","0.95","754.9","9693","763.5","750.2","747.8","754.9"],["16/01/2025","0.28","757","23859","764.2","755","754.9","757"],["19/01/2025","2.84","778.5","101746","781","757.8","757.8","778.5"],["20/01/2025","0.62","783.3","18032","785.5","777.7","778.5","783.3"],["21/01/2025","3.97","814.4","5359","814.8","784.1","783.3","814.4"],["22/01/2025","-0.09","813.7","141082","814.3","784.8","814.4","813.7"],["23/01/2025","0.81","820.3","90950","843.9","810","813.7","820.3"],["26/01/2025","3.5","849","59529","849","838.7","820.3","849"],["27/01/2025","-1","840.5","72253","849","822.3","849","840.5"],["28/01/2025","-1.74","825.9","134309","845","820","840.5","825.9"],["29/01/2025","0.47","829.8","59079","836","820.1","825.9","829.8"],["30/01/2025","-0.87","822.6","117859","829","820.8","829.8","822.6"],["02/02/2025","1.48","834.8","14075","859","822.7","822.6","834.8"],["03/02/2025","5.37","879.6","64168","880","859.7","834.8","879.6"],["04/02/2025","0.39","883","454293","883.6","879","879.6","883"],["05/02/2025","-1.19","872.5","188805","887.3","850.2","883","872.5"],["06/02/2025","0.33","875.4","39709","875.6","871.9","872.5","875.4"],["09/02/2025","-0.9","867.5","35960","875.4","860.5","875.4","867.5"],["10/02/2025","0.16","868.9","14753","874.1","864.2","867.5","868.9"],["11/02/2025","0.78","875.7","37715","878","872.2","868.9","875.7"],["12/02/2025","0.8","882.7","6550","885","872.4","875.7","882.7"],["13/02/2025","0.53","887.4","29924","888","882.7","882.7","887.4"],["16/02/2025","0.9","895.4","33649","907.6","893.7","887.4","895.4"],["17/02/2025","0.5","899.9","76970","901.1","896","896","899.9"],["18/02/2025","0.57","905","232837","917.9","901","899.9","905"],["19/02/2025","0.11","906","484936","908","904.9","905","906"],["20/02/2025","2.8","931.4","169827","936.8","914.5","906","931.4"],["23/02/2025","1.99","949.9","106590","950","945","931.4","949.9"],["24/02/2025","2.63","974.9","67524","985","949.9","949.9","974.9"],["25/02/2025","-3.49","940.9","97275","965","940.9","974.9","940.9"],["26/02/2025","-1.55","926.3","94523","940.9","922.1","940.9","926.3"],["27/02/2025","0.41","930.1","30238","937.6","925.6","926.3","930.1"],["02/03/2025","3.02","958.2","87698","968.3","945.5","930.1","958.2"],["03/03/2025","0.72","965.1","255489","971","958.2","958.2","965.1"],["04/03/2025","-1.64","949.3","65770","970.9","933","965.1","949.3"],["05/03/2025","1.23","961","47877","962","941.4","949.3","961"],["06/03/2025","-0.26","958.5","96053","960","958","961","958.5"],["09/03/2025","1.25","970.5","622968","1016","956.5","958.5","970.5"],["10/03/2025","-0.23","968.3","118753","994.8","942.7","970.5","968.3"],["11/03/2025","-1.51","953.7","57941","968.3","940","968.3","953.7"],["12/03/2025","0.68","960.2","92708","973","959.9","953.7","960.2"],["13/03/2025","2.3","982.3","66137","984.3","974.9","960.2","982.3"],["17/03/2025","0.29","1023","43521","1040","980","1020","1023"],["18/03/2025","-1.37","1009","47036","1030","994.8","1023","1009"],["19/03/2025","0.99","1019","16296","1024","1002","1009","1019"],["20/03/2025","-2.54","993.1","35624","1001","990","1019","993.1"],["23/03/2025","-3.81","955.3","93853","990","950","990","955.3"],["24/03/2025","1.6","970.6","105185","977","955","956","970.6"],["25/03/2025","0.44","974.9","40187","976.9","955","970.6","974.9"],["26/03/2025","-1.12","964","37895","974.9","937.5","974.9","964"],["30/03/2025","-0.03","938","4906","938.3","938","938.3","938"],["31/03/2025","-5.12","890","172153","921","883.5","921","890"],["01/04/2025","-1.89","873.2","57737","888.8","864.5","890","873.2"],["02/04/2025","-6.79","813.9","339755","872","785","873.2","813.9"],["03/04/2025","-1.36","802.8","546545","831","800","813.9","802.8"],["06/04/2025","-2.6","781.9","92229","792.2","762.6","802.8","781.9"],["07/04/2025","-3.86","751.7","387492","781.9","743.1","781.9","751.7"],["08/04/2025","-1.56","740","670021","757.7","737.1","751.7","740"],["09/04/2025","-0.59","735.6","189493","737","729","740","735.6"],["10/04/2025","2.78","730.9","46338","761","710.1","740","730.9"],["14/04/2025","0.99","738.1","41674","747.4","718","730.9","738.1"],["15/04/2025","2.26","754.8","6219","754.8","719.9","719.9","754.8"],["16/04/2025","1.06","762.8","9009","762.9","762.7","754.8","762.8"],["17/04/2025","1.18","771.8","64882","772","771.5","762.8","771.8"],["20/04/2025","-5.38","730.3","135082","750.8","729.6","771.8","730.3"],["21/04/2025","-0.67","725.4","192294","749.8","720","731","725.4"],["22/04/2025","0.01","725.5","25162","728.4","722","725.4","725.5"],["23/04/2025","-0.36","722.9","1216499","746","720","725.5","722.9"],["24/04/2025","0.98","730","3572464","730","717","722.9","730"],["27/04/2025","2.74","750","214582","768.9","730","746.6","750"],["28/04/2025","5.84","793.8","352069","798","767","767","793.8"],["29/04/2025","3.62","822.5","313044","827","800","793.8","822.5"],["04/05/2025","-2.91","798.6","129191","816","784.4","815.2","798.6"],["05/05/2025","5.2","840.1","369669","846","794.6","798.6","840.1"],["06/05/2025","2.36","859.9","136381","881.4","847.2","847.2","859.9"],["07/05/2025","1.12","869.5","88815","885.9","857.9","859.9","869.5"],["08/05/2025","-1.78","854","38889","885","846.6","861.8","854"],["11/05/2025","0.57","858.9","210472","868.8","846.5","854","858.9"],["12/05/2025","-0.01","858.8","71480","866.4","849","866.4","858.8"],["13/05/2025","-1.93","842.2","94000","855.1","830","858.8","842.2"],["14/05/2025","1.53","855.1","73921","860.3","840","840","855.1"],["15/05/2025","10.28","943","743372","949","839.9","855.1","943"],["18/05/2025","-2.14","922.8","261336","957.9","922.5","943","922.8"],["19/05/2025","2.41","945","171968","960","920","922.8","945"],["20/05/2025","0.49","949.6","47805","953.3","943.3","953.3","949.6"],["21/05/2025","-1.81","932.4","51582","934.8","930","949.6","932.4"],["22/05/2025","-1.66","916.9","45903","924","903.6","932.4","916.9"],["25/05/2025","-0.11","915.9","4094","916.9","900.1","916.9","915.9"],["26/05/2025","-3","888.4","33183","915.9","885.2","915.9","888.4"],["27/05/2025","0.71","894.7","10808","901.7","893.6","888.4","894.7"],["28/05/2025","-1.16","884.3","9045","888","858.7","894.7","884.3"],["29/05/2025","-5.21","838.2","41028","862","813.5","884.3","838.2"],["03/06/2025","-1","829.8","23325","838.2","826.5","838.2","829.8"],["04/06/2025","-2.49","809.1","57932","826.2","793.2","829.8","809.1"],["05/06/2025","-1.46","797.3","22953","843","786.1","809.1","797.3"],["08/06/2025","0.01","797.4","29928","800","786","797.3","797.4"],["09/06/2025","-1.64","784.3","29317","795.6","772.5","797.4","784.3"],["10/06/2025","1.53","796.3","8712","803.9","784.3","784.3","796.3"],["11/06/2025","-2.21","778.7","21795","790","777.4","796.3","778.7"],["12/06/2025","-0.94","771.4","26536","780","760.2","778.7","771.4"],["15/06/2025","5.03","810.2","150023","821","771.4","771.4","810.2"],["16/06/2025","2.41","829.7","204845","830","806.9","810.2","829.7"],["17/06/2025","3.01","854.7","94791","862.6","829.7","829.7","854.7"],["18/06/2025","2.94","879.8","121360","880","858.1","854.7","879.8"],["19/06/2025","-0.36","876.6","18329","879.8","864.3","879.8","876.6"],["22/06/2025","1.73","891.8","211261","902","879.7","876.6","891.8"],["23/06/2025","-0.17","890.3","11414","891.8","886.5","891.8","890.3"],["24/06/2025","-1.12","880.3","28179","901.8","875","890.3","880.3"],["25/06/2025","0","880.3","123","880.3","880.3","880.3","880.3"],["26/06/2025","-3.49","849.6","78227","874.9","847","880.3","849.6"],["29/06/2025","-1.39","837.8","68886","842.4","826.1","849.6","837.8"],["30/06/2025","-0.76","831.4","53705","847.9","827.5","837.8","831.4"],["01/07/2025","2.25","850.1","73928","887.8","832","831.4","850.1"],["02/07/2025","6.76","907.6","486448","930","882.3","850.1","907.6"],["03/07/2025","3.04","935.2","176344","949.9","929.3","932.6","935.2"],["06/07/2025","2.62","959.7","181888","963","950","958","959.7"],["07/07/2025","0.2","961.6","135226","974.9","959.9","963","961.6"],["08/07/2025","1","971.2","2418","971.2","971.2","961.6","971.2"],["09/07/2025","-2.44","947.5","117022","959","940","971.2","947.5"],["10/07/2025","-0.04","947.1","92236","970","946.9","947.5","947.1"],["13/07/2025","0.44","951.3","38516","952","930.1","947.1","951.3"],["14/07/2025","-3.16","921.2","41398","938.8","920","951.3","921.2"],["15/07/2025","2.18","941.3","29775","953","935.4","921.2","941.3"],["16/07/2025","-1.93","923.1","34971","949.1","921.4","941.3","923.1"],["17/07/2025","0.02","923.3","106396","932.3","921.8","923.1","923.3"],["20/07/2025","0.29","926","162839","927.9","926","923.3","926"],["21/07/2025","0.93","934.6","14786","945.8","920","926","934.6"],["22/07/2025","-0.55","929.5","550","916.9","916.9","934.6","929.5"],["23/07/2025","0.38","933","6970","944.2","929.5","929.5","933"],["24/07/2025","0.73","939.8","13863","948","933.6","933","939.8"],["27/07/2025","1.94","958","98344","960","943.9","944","958"],["28/07/2025","1.39","971.3","8266","978","971.2","958","971.3"],["29/07/2025","1.63","987.1","95585","999","978","978","987.1"],["30/07/2025","-0.51","982.1","10646","983.6","981.1","987.1","982.1"],["31/07/2025","-0.65","975.7","27222","983","963.9","982.1","975.7"],["04/08/2025","-1.46","961.5","17529","971.6","954.9","975.7","961.5"],["05/08/2025","0","961.5","4817","961.5","961.5","961.5","961.5"],["06/08/2025","0","961.5","106","961.5","961.5","961.5","961.5"],["07/08/2025","-2.93","933.3","62570","942","929.9","961.5","933.3"],["10/08/2025","-1.36","920.6","42814","935","909","933.3","920.6"],["11/08/2025","-2.39","898.6","37179","913","886.2","920.6","898.6"],["12/08/2025","-1.24","887.5","67591","894.9","861.9","898.6","887.5"],["13/08/2025","2.33","908.2","30435","920.5","885","887.5","908.2"],["14/08/2025","0.7","914.6","8826","920","908.2","908.2","914.6"],["17/08/2025","0.51","919.3","26991","920.1","915.7","914.6","919.3"],["18/08/2025","-1.27","907.6","23978","960","875.3","919.3","907.6"],["19/08/2025","2.29","928.4","5013","933.3","927.9","907.6","928.4"],["20/08/2025","2.22","949","50782","979.4","881","979.4","949"],["21/08/2025","0.05","949.5","17433","950","948.5","949","949.5"],["24/08/2025","-0.6","943.8","22727","949.5","922.3","949.5","943.8"],["25/08/2025","0","943.8","604","943.8","943.8","943.8","943.8"],["26/08/2025","-0.97","934.6","11570","939","917.7","943.8","934.6"],["27/08/2025","-2.95","907","16159","954.9","907","934.6","907"],["28/08/2025","-5.71","855.2","77589","882.1","840","907","855.2"],["31/08/2025","-2.77","831.5","16031","848.8","824.3","855.2","831.5"],["01/09/2025","-3.14","805.4","431742","945","788","831.5","805.4"],["02/09/2025","-3.07","780.7","194363","805.3","769.7","805.4","780.7"],["03/09/2025","3.16","805.4","45836","808","785.7","780.7","805.4"],["04/09/2025","-0.21","803.7","164895","827.7","785.7","805.4","803.7"],["07/09/2025","0.02","803.9","91574","808.6","795.7","803.7","803.9"],["08/09/2025","2.77","826.2","7197","839.9","818.3","803.9","826.2"],["09/09/2025","2.99","850.9","151920","855","826.2","826.2","850.9"],["10/09/2025","-2.82","826.9","198741","875.1","800","850.9","826.9"],["11/09/2025","-3.39","798.9","143936","812.7","770","826.9","798.9"],["14/09/2025","0.36","801.8","3296","801.9","800.1","798.9","801.8"],["15/09/2025","0.56","806.3","2774","810.7","797.7","801.8","806.3"],["16/09/2025","-1.4","795","25337","795.1","795","806.3","795"],["17/09/2025","0.2","796.6","18775","797","795","795","796.6"],["18/09/2025","1.72","810.3","5170","810.3","810.3","796.6","810.3"],["21/09/2025","-0.97","802.4","93237","809.9","799","810.3","802.4"],["25/09/2025","-2.08","785.7","130646","789.7","782.2","802.4","785.7"],["28/09/2025","-0.36","782.9","48639","785","782.2","785","782.9"],["29/09/2025","0.34","785.6","7613","823.1","783","782.9","785.6"],["30/09/2025","2.74","807.1","66589","825","788.8","825","807.1"],["05/10/2025","2.45","826.9","22672","841.8","807.2","820","826.9"],["08/10/2025","-1.08","818","93759","818","818","826.9","818"],["09/10/2025","-0.12","817","482063","850","816.7","818","817"],["12/10/2025","3.28","843.8","98225","845.1","811.9","817","843.8"],["15/10/2025","-0.5","839.6","5525","844","817.3","843.8","839.6"],["16/10/2025","0","839.6","260","839.6","839.6","839.6","839.6"],["19/10/2025","0.35","842.5","2367","842.5","842.5","839.6","842.5"],["20/10/2025","-2.65","820.2","13575","844.9","807","842.5","820.2"],["21/10/2025","1.6","833.3","7366","844.8","812.2","820.2","833.3"],["22/10/2025","0.38","836.5","6107","844","817","844","836.5"],["23/10/2025","0.91","844.1","3967","844.9","840","836.5","844.1"],["26/10/2025","-0.09","843.3","27653","852","840","844.1","843.3"],["27/10/2025","-1.52","830.5","9201","833","826.3","843.3","830.5"],["28/10/2025","-1.08","821.5","9053","824.6","821.4","830.5","821.5"],["29/10/2025","-1.39","810.1","28248","810.1","810","821.5","810.1"],["30/10/2025","-0.78","803.8","259662","810.5","803.8","810.1","803.8"],["02/11/2025","0.81","810.3","4011","826.8","801","803.8","810.3"],["03/11/2025","0.01","810.4","79249","819.9","809.8","810.3","810.4"],["04/11/2025","0.05","810.8","83837","811","801","810.4","810.8"],["05/11/2025","-0.42","807.4","16261","810.8","800","810.8","807.4"],["06/11/2025","-2.11","790.4","104197","810","782.2","807.4","790.4"],["09/11/2025","0","790.4","7327","790.4","790.3","790.4","790.4"],["10/11/2025","-0.52","786.3","78214","819.6","782.6","790.4","786.3"],["11/11/2025","1.36","797","28412","818.3","787.3","786.3","797"],["12/11/2025","1.38","808","418566","812","800","797","808"],["13/11/2025","-0.37","805","130630","808.8","800.2","808","805"],["16/11/2025","-0.68","799.5","21131","804","792.5","805","799.5"],["17/11/2025","-0.99","791.6","49922","792.2","786.3","799.5","791.6"],["18/11/2025","-1.19","782.2","68259","785.1","782.2","791.6","782.2"],["19/11/2025","0.74","788","1016","807.9","780","782.2","788"],["20/11/2025","-0.25","786","10422","788","780","788","786"],["23/11/2025","-0.17","784.7","10476","786","779.7","786","784.7"],["24/11/2025","-0.23","782.9","898","780.7","780.7","784.7","782.9"],["25/11/2025","-0.05","782.5","4680","782.9","761.2","782.9","782.5"],["26/11/2025","-3.08","758.4","2761","758.4","758.4","782.5","758.4"],["27/11/2025","-5.1","719.7","248167","745.7","716.1","758.4","719.7"],["30/11/2025","1.03","727.1","578719","746.4","693","719.7","727.1"],["01/12/2025","2.04","741.9","70946","776.9","727.1","727.1","741.9"],["02/12/2025","-1.52","730.6","47433","741.9","714.7","741.9","730.6"],["03/12/2025","-0.31","728.3","6067","729.9","721.6","730.6","728.3"],["04/12/2025","-2.76","708.2","335940","728.3","695","728.3","708.2"],["07/12/2025","-0.9","701.8","155005","708.2","697.8","708.2","701.8"],["08/12/2025","-1.88","688.6","48087","695.9","687.1","701.8","688.6"],["09/12/2025","-0.8","683.1","13894","688.7","674.2","688.6","683.1"],["10/12/2025","3.13","704.5","93245","722.4","689","683.1","704.5"],["11/12/2025","0.72","709.6","21174","722.6","705","704.5","709.6"],["14/12/2025","0.37","712.2","26672","746.9","700.1","709.6","712.2"],["15/12/2025","-1.45","701.9","18536","710","694.6","712.2","701.9"],["16/12/2025","-2.11","687.1","12994","701.8","685","701.9","687.1"],["17/12/2025","-1.62","676","90426","676.5","672","687.1","676"],["18/12/2025","-0.4","673.3","24998","676.8","666","676","673.3"],["21/12/2025","-0.18","672.1","14686","678","665","678","672.1"],["22/12/2025","1.56","682.6","51183","696","675.5","672.1","682.6"],["23/12/2025","0.06","683","71461","685","673.1","682.6","683"],["24/12/2025","-0.94","676.6","46872","690.5","667.1","683","676.6"],["25/12/2025","1.61","687.5","89542","732.9","671","676.6","687.5"],["28/12/2025","1.63","698.7","34441","705","690.8","687.5","698.7"],["29/12/2025","-1.59","687.6","114236","698.7","685","698.7","687.6"],["30/12/2025","0.33","689.9","84040","717.3","684.2","687.6","689.9"],["31/12/2025","2.1","704.4","62190","719","688.9","689","704.4"],["01/01/2026","4.83","738.4","139973","745.1","722","704.4","738.4"],["05/01/2026","1.6","750.2","47320","753","749","750","750.2"],["06/01/2026","1.29","759.9","21970","768.9","750.2","750.2","759.9"],["07/01/2026","-1.28","750.2","29041","755","747.5","759.9","750.2"],["08/01/2026","-0.01","750.1","47542","755","740.1","750.2","750.1"],["12/01/2026","-0.09","765","26608","765.8","764.7","765.7","765"],["13/01/2026","0.43","768.3","16050","777","750","750","768.3"],["14/01/2026","0.4","771.4","64416","791.9","765","768.3","771.4"],["15/01/2026","-0.52","767.4","4965","771","751.6","771.4","767.4"],["19/01/2026","0.91","774.6","102979","777","768","767.6","774.6"],["20/01/2026","-0.31","772.2","102684","774.6","750.5","774.6","772.2"],["21/01/2026","-0.57","767.8","89771","772.2","760","772.2","767.8"],["22/01/2026","0.55","772","2100","788.4","752","767.8","772"],["26/01/2026","-1.52","760.2","30232","764.2","743.3","771.9","760.2"],["27/01/2026","-0.04","759.9","15388","760","757","760.2","759.9"],["28/01/2026","-0.01","759.8","10698","788.5","748","759.9","759.8"],["29/01/2026","-1.22","750.5","36283","752","746.8","759.8","750.5"],["02/02/2026","-0.88","754.3","23843","755.8","739.6","761","754.3"],["03/02/2026","1.03","762.1","54175","762.6","751","754.3","762.1"],["04/02/2026","0.38","765","24863","767","741.1","762.1","765"],["05/02/2026","-2.44","746.3","54477","763","740","765","746.3"],["09/02/2026","-0.58","757","33017","768","744.8","761.4","757"],["10/02/2026","0.36","759.7","86785","760","747.8","757","759.7"],["11/02/2026","-0.38","756.8","14720","786.7","750","759.7","756.8"],["12/02/2026","2.62","776.6","54527","791","754.6","756.8","776.6"],["16/02/2026","3.13","807.3","356732","885","797","782.8","807.3"],["17/02/2026","1.8","821.8","48646","839.1","809.9","807.3","821.8"],["18/02/2026","-1.52","809.3","145283","815","795","821.8","809.3"],["19/02/2026","3.01","833.7","78077","839.7","814.9","809.3","833.7"],["23/02/2026","0.73","837.8","221827","840","836","831.7","837.8"],["24/02/2026","-0.87","830.5","97956","839","820","837.8","830.5"],["25/02/2026","-1.29","819.8","67328","839","810","830.5","819.8"],["26/02/2026","-0.21","818.1","30450","838","806.1","819.8","818.1"],["02/03/2026","2.98","842.5","38289","852","818.1","818.1","842.5"],["04/03/2026","0.33","845.3","34127","883.3","828","842.5","845.3"],["05/03/2026","0.35","848.3","83079","872.5","830.3","845.3","848.3"],["09/03/2026","-0.29","852.2","7014","852.2","852.2","854.7","852.2"],["10/03/2026","0.41","855.7","37794","872","852.8","852.2","855.7"],["11/03/2026","-0.06","855.2","42","830","830","855.7","855.2"],["12/03/2026","-1.78","840","16364","840.2","840","855.2","840"],["16/03/2026","-1.57","819.3","32061","832.4","818.1","832.4","819.3"],["17/03/2026","-0.98","811.3","56301","843.7","806","819.3","811.3"],["18/03/2026","0.97","819.2","15278","820.3","818.6","811.3","819.2"],["19/03/2026","-1.34","808.2","32352","810","806.1","819.2","808.2"],["23/03/2026","-4.88","770","474026","872","759","809.5","770"],["24/03/2026","3.52","797.1","89357","804.5","774.9","770","797.1"],["25/03/2026","-0.68","791.7","111375","801.2","780","800","791.7"],["26/03/2026","1.34","802.3","9884","803.3","801.8","791.7","802.3"],["30/03/2026","0","807.6","315","807.6","807.6","807.6","807.6"],["31/03/2026","0.62","812.6","7053","813.5","800.7","807.6","812.6"],["06/04/2026","3.03","836.7","51083","840","825.7","840","836.7"],["09/04/2026","7.46","899.1","563049","931","866","836.7","899.1"],["13/04/2026","-0.53","907.8","519166","987","901.1","912.6","907.8"],["14/04/2026","0.85","915.5","142565","923.3","907.8","907.8","915.5"],["15/04/2026","6.17","972","420713","978","919.5","915.5","972"],["16/04/2026","-1.57","956.7","174317","972.1","950","972","956.7"],["20/04/2026","-1.14","990.6","138082","998.9","972.6","1002","990.6"],["23/04/2026","2.87","1019","488761","1061","994.3","990.6","1019"],["27/04/2026","6.01","1060","804928","1075","988.4","999.9","1060"],["28/04/2026","8.02","1145","2389439","1200","1076","1085","1145"],["29/04/2026","4.63","1198","2351318","1292","1167","1145","1198"],["30/04/2026","5.84","1268","1624595","1295","1210","1230","1268"],["04/05/2026","-0.17","1170","1252101","1220","1114","1172","1170"],["05/05/2026","2.74","1202","891395","1270","1151","1172","1202"],["06/05/2026","-0.33","1198","432204","1255","1155","1202","1198"],["07/05/2026","-1.17","1184","411439","1278","1149","1237","1184"],["11/05/2026","-4.59","1143","475892","1220","1132","1198","1143"],["12/05/2026","3.41","1182","123240","1198","1143","1143","1182"],["13/05/2026","-4.31","1131","525856","1218","1122","1182","1131"],["14/05/2026","-3.09","1096","1173860","1147","1030","1112","1096"],["18/05/2026","-2.26","1039","384129","1057","988.7","1063","1039"],["19/05/2026","5.1","1092","635391","1123","1039","1039","1092"],["20/05/2026","-0.27","1089","150700","1107","1072","1092","1089"],["25/05/2026","2.94","1121","335945","1173","1077","1089","1121"],["26/05/2026","6.16","1190","1914823","1239","1170","1176","1190"],["27/05/2026","12.35","1337","2371183","1398","1141","1190","1337"],["28/05/2026","14.73","1534","4210196","1629","1357","1357","1534"],["01/06/2026","-9.67","1355","1071181","1500","1341","1500","1355"],["02/06/2026","4.43","1415","740458","1430","1320","1355","1415"],["03/06/2026","0.92","1428","774603","1433","1311","1432","1428"],["04/06/2026","0.91","1441","457442","1453","1300","1428","1441"],["08/06/2026","0.21","1422","298422","1432","1377","1419","1422"],["09/06/2026","0.77","1433","165092","1450","1412","1422","1433"],["10/06/2026","-0.28","1429","439651","1469","1305","1433","1429"],["11/06/2026","1.33","1448","332062","1500","1400","1429","1448"],["15/06/2026","-2.39","1470","342998","1583","1400","1506","1470"],["16/06/2026","0.95","1484","655117","1536","1402","1470","1484"],["17/06/2026","-4.31","1420","978862","1540","1311","1484","1420"],["18/06/2026","0.28","1424","392880","1429","1360","1420","1424"],["22/06/2026","-1.24","1433","218600","1496","1405","1451","1433"],["23/06/2026","-3.14","1388","103917","1460","1364","1433","1388"],["24/06/2026","2.67","1425","454509","1444","1414","1388","1425"],["25/06/2026","0.21","1428","164174","1444","1387","1425","1428"],["29/06/2026","2.25","1543","814336","1575","1505","1509","1543"],["30/06/2026","2.98","1589","588225","1650","1500","1543","1589"],["01/07/2026","-0.82","1576","178737","1585","1545","1589","1576"],["02/07/2026","-0.32","1571","167155","1601","1540","1576","1571"],["06/07/2026","-0.19","1562","149693","1576","1551","1565","1562"],["07/07/2026","0.58","1571","252650","1587","1537","1562","1571"],["08/07/2026","-1.15","1553","222443","1568","1485","1571","1553"],["09/07/2026","-1.09","1536","45581","1555","1478","1553","1536"],["13/07/2026","0","1538","199752","1561","1510","1538","1538"],["14/07/2026","-2.15","1505","80109","1523","1500","1538","1505"],["15/07/2026","-0.73","1494","185773","1505","1466","1505","1494"],["16/07/2026","0.33","1499","19947","1515","1490","1494","1499"]]

נקסטקום

מספר נייר1095785סימולנקסטISINIL0010957855

תוך-יומי חודש שלושה חודשים חצי שנה שנה שלוש שנים חמש שנים עשר שנים