מישורים

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["04/09/2016","-0.35","717.4","23394","720","704.7","719.9","717.4"],["05/09/2016","0","717.4","911","717.4","717.4","717.4","717.4"],["06/09/2016","-0.75","712","93461","712","701.2","717.4","712"],["07/09/2016","-0.39","709.2","6042","709.9","706","712","709.2"],["08/09/2016","-0.71","704.2","26577","705","700","709.2","704.2"],["11/09/2016","-2.67","685.4","324987","715","685","715","685.4"],["12/09/2016","0.36","687.9","36066","688","686.9","685.4","687.9"],["13/09/2016","-1.98","674.3","11794","679.9","668.1","687.9","674.3"],["14/09/2016","-0.22","672.8","173161","675","663","674.3","672.8"],["15/09/2016","0","672.8","1628","672.8","672.8","672.8","672.8"],["18/09/2016","0","672.8","0","672.8","672.8","672.8","672.8"],["19/09/2016","-1.68","661.5","111834","666","660","672.8","661.5"],["20/09/2016","0","661.5","0","661.5","661.5","661.5","661.5"],["21/09/2016","1.15","669.1","3566","669.1","669.1","661.5","669.1"],["22/09/2016","-0.61","665","189428","679","658.8","669.1","665"],["25/09/2016","-0.38","662.5","6870","665","656","665","662.5"],["26/09/2016","0","662.5","73","662.5","662.5","662.5","662.5"],["27/09/2016","-2.6","645.3","185654","661","639","662.5","645.3"],["28/09/2016","-2.74","627.6","331100","636","622","645.3","627.6"],["29/09/2016","-0.73","623","84921","626","617","627.6","623"],["05/10/2016","-3.32","602.3","393208","616.8","601.1","623","602.3"],["06/10/2016","1.83","613.3","76938","615","608.2","608.2","613.3"],["09/10/2016","0.85","618.5","81005","625.5","606","613.3","618.5"],["10/10/2016","-1.03","612.1","52752","626","607.4","618.5","612.1"],["13/10/2016","-0.91","606.5","106312","618.1","605","618.1","606.5"],["18/10/2016","-0.35","604.4","103617","618","597.4","606.5","604.4"],["19/10/2016","11.96","676.7","763476","689","606","604.4","676.7"],["20/10/2016","-0.31","674.6","1103191","710","670","703.8","674.6"],["25/10/2016","-1.02","667.7","155074","678","661.4","677","667.7"],["26/10/2016","-1.2","659.7","418087","670","644.2","667.7","659.7"],["27/10/2016","0.55","663.3","233784","666.3","652.2","659.7","663.3"],["30/10/2016","0.63","667.5","76813","669.5","661","664","667.5"],["31/10/2016","-0.03","667.3","95563","672.5","665","667.5","667.3"],["01/11/2016","0.07","667.8","360695","697.3","655.2","667.3","667.8"],["02/11/2016","-1.02","661","16935","662","660.4","667.8","661"],["03/11/2016","-0.92","654.9","252203","659.2","645.2","661","654.9"],["06/11/2016","0.03","655.1","55810","659.8","650","654","655.1"],["07/11/2016","-1.02","648.4","208011","655","642","655","648.4"],["08/11/2016","-0.74","643.6","188186","648.4","630.4","648.4","643.6"],["09/11/2016","-0.62","639.6","141250","648.9","631.8","643.6","639.6"],["10/11/2016","-0.67","635.3","119728","639.9","631.8","639.6","635.3"],["13/11/2016","-1.42","626.3","47906","628.9","622","635.3","626.3"],["14/11/2016","-0.11","625.6","49389","631.9","625","626.3","625.6"],["15/11/2016","-1.6","615.6","346307","642.5","614.1","625.6","615.6"],["16/11/2016","-0.73","611.1","253474","619.9","604","615.6","611.1"],["17/11/2016","-0.02","611","147413","611","610.9","611.1","611"],["20/11/2016","2.34","625.3","90806","626.9","610.9","611","625.3"],["21/11/2016","-0.77","620.5","1094447","630","618","625.3","620.5"],["22/11/2016","3.09","639.7","135115","654.3","626","620.5","639.7"],["23/11/2016","-1.41","630.7","395383","640","630","640","630.7"],["24/11/2016","-0.27","629","1069582","635.8","629","630.7","629"],["27/11/2016","0.79","634","46562","637","630","629","634"],["28/11/2016","0","634","22247","634","633.9","634","634"],["29/11/2016","0.36","636.3","1598","636.7","636.7","634","636.3"],["30/11/2016","-0.85","630.9","208480","653","629.9","639.9","630.9"],["01/12/2016","1","637.2","315484","647.7","630.9","630.9","637.2"],["04/12/2016","-0.97","631","241895","643.4","630.7","637.2","631"],["05/12/2016","-0.52","627.7","522747","650","619.4","631","627.7"],["06/12/2016","-3.43","606.2","624651","632","597","627.7","606.2"],["07/12/2016","-5.41","573.4","1101187","614.4","570","606.2","573.4"],["08/12/2016","-3.66","552.4","327332","572.9","548.8","572.9","552.4"],["11/12/2016","2.48","566.1","349259","569","547","552.4","566.1"],["12/12/2016","-2.84","550","738031","575.1","546","566.1","550"],["13/12/2016","2.69","564.8","155217","567","551.9","550","564.8"],["14/12/2016","1.45","573","28537","574.9","571.1","564.8","573"],["15/12/2016","2.22","585.7","380731","586.7","573","573","585.7"],["18/12/2016","0.68","589.7","207224","592.9","584.9","586","589.7"],["19/12/2016","-0.51","586.7","107634","589.7","585","589.7","586.7"],["20/12/2016","-0.9","581.4","152043","593.9","580","586.7","581.4"],["21/12/2016","3.51","601.8","365244","603","582.6","582.6","601.8"],["22/12/2016","-0.15","600.9","266551","611.9","599.9","607.6","600.9"],["25/12/2016","-0.48","598","277150","599","590","600.9","598"],["26/12/2016","3.9","621.3","408257","623.8","593.4","598","621.3"],["27/12/2016","3.38","642.3","291682","645","623","621.3","642.3"],["28/12/2016","0.42","645","133524","648.8","636.8","642.3","645"],["29/12/2016","-2.34","629.9","130724","642.8","622","645","629.9"],["01/01/2017","-0.54","626.5","48513","630.1","625.6","629.9","626.5"],["02/01/2017","1.45","635.6","108967","642.2","626.5","626.5","635.6"],["03/01/2017","1.97","648.1","149874","651.9","643.1","635.6","648.1"],["04/01/2017","2.42","663.8","179676","665.9","650","648.1","663.8"],["05/01/2017","0.18","665","47718","670.3","663.5","663.8","665"],["08/01/2017","4.14","692.5","902149","696.2","662.7","665","692.5"],["09/01/2017","11.48","772","6125501","788","694.8","694.8","772"],["10/01/2017","0.7","777.4","3856818","809","775","780","777.4"],["11/01/2017","-3.32","751.6","1497260","781","740.6","778","751.6"],["12/01/2017","-2.01","736.5","643710","751.6","735","751.6","736.5"],["15/01/2017","-2.24","720","2438233","754","720","736.5","720"],["16/01/2017","-1.11","712","359796","732","711","720","712"],["17/01/2017","1.21","720.6","172709","723","707.3","712","720.6"],["18/01/2017","-2.1","705.5","787486","715.5","705","720.6","705.5"],["19/01/2017","2.65","724.2","1027950","737","710","710","724.2"],["22/01/2017","-0.04","723.9","155123","737.3","722.2","724.2","723.9"],["23/01/2017","-0.58","719.7","313252","752","715.1","723.9","719.7"],["24/01/2017","2.32","736.4","284433","739.7","733","736.9","736.4"],["25/01/2017","-0.84","730.2","351324","743.8","729.6","737","730.2"],["26/01/2017","-0.64","725.5","88501","736.7","724","730.2","725.5"],["29/01/2017","-0.48","722","322242","722.9","718","725.5","722"],["30/01/2017","-1.37","712.1","209252","730","711","722","712.1"],["31/01/2017","0.59","716.3","384648","719.1","711","712.1","716.3"],["01/02/2017","1.24","725.2","82659","729","723","716.3","725.2"],["02/02/2017","-0.95","718.3","52648","725.2","717.9","725.2","718.3"],["05/02/2017","1.42","728.5","233909","740","725.5","725.5","728.5"],["06/02/2017","3.94","757.2","246972","760","726","726.5","757.2"],["07/02/2017","1.44","768.1","236729","771.9","764.3","757.2","768.1"],["08/02/2017","0.44","771.5","166023","775","760.7","775","771.5"],["09/02/2017","3.56","799","1308909","799","771.5","771.5","799"],["12/02/2017","-4.09","766.3","128973","799","765","799","766.3"],["13/02/2017","-2.71","745.5","611047","758.7","726","766.3","745.5"],["14/02/2017","1.27","755","445495","755","733.1","745.5","755"],["15/02/2017","0.81","761.1","299662","771.8","757","755","761.1"],["16/02/2017","1.13","769.7","332223","771.8","760.1","766","769.7"],["19/02/2017","0.3","772","618184","788","766.8","769.7","772"],["20/02/2017","1.55","784","406471","795.5","773","773","784"],["21/02/2017","-0.52","779.9","611515","799","770","790","779.9"],["22/02/2017","0.64","784.9","156043","789","770","779.9","784.9"],["23/02/2017","-1.13","776","151953","778.8","769.2","784.9","776"],["26/02/2017","-1.17","766.9","124443","774.4","757","772.1","766.9"],["27/02/2017","-0.53","762.8","59841","767.4","753.6","766.9","762.8"],["28/02/2017","-0.63","758","126939","758.2","755","756","758"],["01/03/2017","5.82","802.1","309439","809.7","754","758","802.1"],["02/03/2017","-0.89","795","253740","799.3","788.5","802.1","795"],["05/03/2017","0.13","796","190743","800","786.6","795","796"],["06/03/2017","0.85","802.8","180428","804.5","790","804","802.8"],["07/03/2017","-1.41","791.5","248969","797.1","786.7","802.8","791.5"],["08/03/2017","0.18","792.9","91592","795","786.9","791.5","792.9"],["09/03/2017","2.27","810.9","478438","814.9","787","792.9","810.9"],["13/03/2017","-0.68","805.4","200592","819.7","797","810.9","805.4"],["14/03/2017","0.58","810.1","426784","811.3","800","805.4","810.1"],["15/03/2017","1.77","824.4","2405951","827.9","810.1","810.1","824.4"],["16/03/2017","-0.3","821.9","82483","826.1","819.5","824.1","821.9"],["19/03/2017","-0.41","818.5","230299","821.5","805","821.9","818.5"],["20/03/2017","-1.56","805.7","158062","812","800.6","818.5","805.7"],["21/03/2017","1.59","818.5","106030","823","803.6","805.7","818.5"],["22/03/2017","-0.72","812.6","161794","812.8","805","818.5","812.6"],["23/03/2017","-0.3","810.2","68691","813.1","807.1","812.6","810.2"],["26/03/2017","-1.01","802","61119","805.1","791.3","810.2","802"],["27/03/2017","-2.51","781.9","38295","800","777","800","781.9"],["28/03/2017","3.29","807.6","270430","809","785","781.9","807.6"],["29/03/2017","0.07","808.2","48769","812","805","807.6","808.2"],["30/03/2017","1.08","816.9","98186","820.3","808.2","808.2","816.9"],["02/04/2017","-0.17","815.5","91169","816.2","809","816.9","815.5"],["03/04/2017","0.44","819.1","38521","823.7","817","815.5","819.1"],["04/04/2017","-0.89","811.8","109561","819","802.5","819.1","811.8"],["05/04/2017","0.97","819.7","95035","820","810","811.8","819.7"],["06/04/2017","-0.62","814.6","257717","820","804","819.7","814.6"],["09/04/2017","0.61","819.6","89023","824.3","818","814.6","819.6"],["12/04/2017","0.06","820.1","66100","823.4","817.1","819.6","820.1"],["13/04/2017","-0.24","818.1","10570","819.1","816.5","820.1","818.1"],["18/04/2017","0.73","824.1","28431","825.5","818.1","818.1","824.1"],["19/04/2017","0.17","825.5","75300","825.8","819.2","824.1","825.5"],["20/04/2017","0.64","830.8","19192","831.2","828","825.5","830.8"],["23/04/2017","-1.07","821.9","86197","830.1","818","830.8","821.9"],["24/04/2017","0.77","828.2","32266","830","824.1","821.9","828.2"],["25/04/2017","-0.16","826.9","41129","834","823","828.2","826.9"],["26/04/2017","1.03","835.4","182589","840","834","826.9","835.4"],["27/04/2017","0.2","837.1","126012","837.1","837","835.4","837.1"],["30/04/2017","-0.78","830.6","479323","846","825","837.1","830.6"],["03/05/2017","-0.22","828.8","238116","831.5","827","831","828.8"],["04/05/2017","2.1","846.2","198467","850","830","828.8","846.2"],["07/05/2017","3.31","874.2","494443","877.2","847.2","847.2","874.2"],["08/05/2017","0.59","879.4","1705356","889","875.3","885","879.4"],["09/05/2017","-0.36","876.2","136166","879.3","873.7","879.4","876.2"],["10/05/2017","0.97","884.7","462756","890","879.9","876.2","884.7"],["11/05/2017","-0.27","882.3","2127135","890.9","879","884.7","882.3"],["14/05/2017","-0.74","875.8","462368","884","873.9","882.3","875.8"],["15/05/2017","-0.25","873.6","251658","875.8","871.2","875.8","873.6"],["16/05/2017","2.53","895.7","3627108","949.9","873.7","873.6","895.7"],["17/05/2017","-3.77","861.9","949817","914","859.8","895.7","861.9"],["18/05/2017","-1.87","845.8","504790","887.7","841","861.9","845.8"],["21/05/2017","3.95","879.2","435411","890.9","857","857","879.2"],["22/05/2017","-0.55","874.4","212675","895.5","870","887.6","874.4"],["23/05/2017","0.39","877.8","93372","880","876.4","874.4","877.8"],["24/05/2017","0.32","880.6","125512","890.9","876.5","877.8","880.6"],["25/05/2017","-2.18","861.4","180115","890","861","890","861.4"],["28/05/2017","1.43","873.7","73466","875.8","870.2","861.4","873.7"],["29/05/2017","0.23","875.7","180504","883.1","858.6","873.7","875.7"],["01/06/2017","0.72","882","313517","884.4","857.1","875.7","882"],["04/06/2017","-0.56","877.1","153684","884","875.3","884","877.1"],["05/06/2017","-0.18","875.5","96191","881.8","870.1","877.1","875.5"],["06/06/2017","0.17","877","139137","885","875.5","875.5","877"],["07/06/2017","1.17","887.3","207979","904.9","875","877","887.3"],["08/06/2017","-0.64","881.6","63572","883.6","876.2","887.3","881.6"],["11/06/2017","-0.43","877.8","145051","881.6","873","881.6","877.8"],["12/06/2017","-1.3","866.4","167079","870","861.8","870","866.4"],["13/06/2017","-0.77","859.7","106933","864.9","855.7","866.4","859.7"],["14/06/2017","-1.09","850.3","80974","859.7","850","859.7","850.3"],["15/06/2017","-1.13","840.7","129750","854.9","837.8","850.3","840.7"],["18/06/2017","-0.44","837","198793","840","831.5","840","837"],["19/06/2017","-0.01","836.9","155455","837","828","837","836.9"],["20/06/2017","-0.84","829.9","42436","834.9","826.7","836.9","829.9"],["21/06/2017","-1.4","818.3","76387","829.9","817.8","829.9","818.3"],["22/06/2017","0.07","818.9","34936","821","817","818.3","818.9"],["25/06/2017","0.9","826.3","32746","827.4","819","818.9","826.3"],["26/06/2017","2.72","848.8","130820","860.9","838.7","826.3","848.8"],["27/06/2017","0.75","855.2","165743","856.9","851.8","848.8","855.2"],["28/06/2017","0.25","857.3","135442","859.9","846","855.2","857.3"],["29/06/2017","-0.57","852.4","69278","855","851","857.3","852.4"],["02/07/2017","-1.38","840.6","151692","854","838.9","852.4","840.6"],["03/07/2017","0.61","845.7","45207","849","840.6","840.6","845.7"],["04/07/2017","0.05","846.1","54993","856.5","841.5","845.7","846.1"],["05/07/2017","1.35","857.5","64777","857.5","842","846.1","857.5"],["06/07/2017","-0.35","854.5","71624","857.5","845.1","857.5","854.5"],["09/07/2017","1.15","864.3","6352","867.1","863","854.5","864.3"],["10/07/2017","0.25","866.5","52228","870","864.3","864.3","866.5"],["11/07/2017","-1.13","856.7","390229","876.2","854","876.2","856.7"],["12/07/2017","0.55","861.4","116979","865","856.7","864.8","861.4"],["13/07/2017","0.1","862.3","81249","870.5","854.9","861.4","862.3"],["16/07/2017","0.97","870.7","26094","870.8","870","862.3","870.7"],["17/07/2017","-1.1","861.1","52804","865.6","856.1","870.7","861.1"],["18/07/2017","1.23","871.7","39335","873.9","860","861.1","871.7"],["19/07/2017","-1.04","862.6","287972","877","861.9","871.7","862.6"],["20/07/2017","0.73","868.9","620503","877.2","862.6","871","868.9"],["23/07/2017","0.29","871.4","45339","871.9","868.9","868.9","871.4"],["24/07/2017","-0.99","862.8","76533","868.6","854.1","871.4","862.8"],["25/07/2017","0.58","867.8","57450","868.5","859.5","862.8","867.8"],["26/07/2017","-0.29","865.3","28305","868.9","860.1","868.9","865.3"],["27/07/2017","0.02","865.5","87216","872.9","860","865.3","865.5"],["30/07/2017","-0.79","858.7","34152","867","856","865.5","858.7"],["31/07/2017","-2.38","838.3","195317","854.1","824.5","858.7","838.3"],["02/08/2017","-1.38","826.7","130715","832.6","820","838.3","826.7"],["03/08/2017","1.16","836.3","267228","843.1","825","826.7","836.3"],["06/08/2017","0.42","839.8","26278","840","839.2","836.3","839.8"],["07/08/2017","1.69","854","113984","873.2","847.2","839.8","854"],["08/08/2017","-1.45","841.6","190343","846.5","825.2","854","841.6"],["09/08/2017","-1.47","829.2","58408","839","824.7","841.6","829.2"],["10/08/2017","-0.33","826.5","69065","829.6","821.9","829.2","826.5"],["13/08/2017","0.54","831","74910","831.2","818.2","818.2","831"],["14/08/2017","-1.97","814.6","387177","826","813.7","831","814.6"],["15/08/2017","-2.53","794","174142","809.3","791.1","814.6","794"],["16/08/2017","-3.63","765.2","623562","784","757","784","765.2"],["17/08/2017","0.35","767.9","1104895","771.9","749.9","765.2","767.9"],["20/08/2017","-1.37","757.4","217271","769","745.2","767.9","757.4"],["21/08/2017","2.02","772.7","145539","798.6","714.5","757.4","772.7"],["22/08/2017","-1.85","758.4","496128","781.6","757.1","772.7","758.4"],["23/08/2017","-1.34","748.2","113010","762","748.2","762","748.2"],["24/08/2017","-1.07","740.2","226886","748.2","734.2","748.2","740.2"],["27/08/2017","-1.93","725.9","377778","740.2","720.8","740.2","725.9"],["28/08/2017","-1.86","712.4","1980720","725.9","708","725.9","712.4"],["29/08/2017","1.67","724.3","58692","736.9","723.4","712.4","724.3"],["30/08/2017","2.53","742.6","167250","745","717.3","717.3","742.6"],["31/08/2017","3.16","766.1","111135","770","749.8","742.6","766.1"],["03/09/2017","0.31","768.5","32187","798.7","766","766.1","768.5"],["04/09/2017","2.49","787.6","115896","791","769.1","768.5","787.6"],["05/09/2017","1.57","800","202648","802","789.9","787.6","800"],["06/09/2017","0.43","803.4","101882","812.9","780","780","803.4"],["07/09/2017","-0.76","797.3","71194","802.8","796.4","803.4","797.3"],["10/09/2017","0","797.3","3365","799","797.3","797.3","797.3"],["11/09/2017","-0.93","789.9","13697","792.4","786.2","797.3","789.9"],["12/09/2017","-0.9","782.8","102852","785","781","789.9","782.8"],["13/09/2017","2.16","799.7","103583","803.7","782.7","782.8","799.7"],["14/09/2017","-0.34","797","36033","800","781.1","799.7","797"],["17/09/2017","1.92","812.3","204155","817.1","789","789","812.3"],["18/09/2017","0.54","816.7","104599","817.1","811.1","812.3","816.7"],["19/09/2017","1.29","827.2","101123","833","819.9","816.7","827.2"],["24/09/2017","0.56","831.8","56181","833.9","827","827","831.8"],["25/09/2017","1.07","840.7","352897","844.9","831.8","831.8","840.7"],["26/09/2017","1.3","851.6","264977","856","843.6","840.7","851.6"],["27/09/2017","-0.49","847.4","13771","851.6","846","851.6","847.4"],["28/09/2017","-0.48","843.3","81090","846.1","840.3","847.4","843.3"],["01/10/2017","0.25","845.4","57499","853","839","843.3","845.4"],["02/10/2017","0.65","850.9","56484","854.3","846.9","845.4","850.9"],["03/10/2017","-1.38","839.2","5530","840.1","835.7","850.9","839.2"],["08/10/2017","-1.01","830.7","21881","833.4","830","839.2","830.7"],["09/10/2017","0.04","831","202857","832.5","831","830.7","831"],["10/10/2017","0.11","831.9","28259","835","830","831","831.9"],["15/10/2017","0.47","835.8","7188","840","825","825","835.8"],["16/10/2017","1.26","846.3","12338","848.3","840.9","835.8","846.3"],["17/10/2017","-0.54","841.7","57481","845","836.9","846.3","841.7"],["18/10/2017","-1.14","832.1","19413","838","825.9","841.7","832.1"],["19/10/2017","-1.91","816.2","48052","823.1","810.2","832.1","816.2"],["22/10/2017","-1.26","805.9","125866","810.1","804.2","816.2","805.9"],["23/10/2017","-0.48","802","142743","803.3","797.8","805.9","802"],["24/10/2017","-0.45","798.4","24279","801.7","797.8","802","798.4"],["25/10/2017","-0.8","792","55705","806.4","781.7","798.4","792"],["26/10/2017","-0.1","791.2","36990","794.5","790","792","791.2"],["29/10/2017","1.23","800.9","32188","807.6","797.9","791.2","800.9"],["30/10/2017","0.42","804.3","154377","807","793","793","804.3"],["31/10/2017","-0.1","803.5","38600","805.2","799.7","804.3","803.5"],["01/11/2017","1.05","811.9","22464","819.7","803.6","803.6","811.9"],["02/11/2017","-1.49","799.8","185524","817.9","797","811.9","799.8"],["05/11/2017","0.11","800.7","29995","802","790","799.8","800.7"],["06/11/2017","-0.21","799","42233","802","795","800.7","799"],["07/11/2017","-0.49","795.1","43502","796","792.9","799","795.1"],["08/11/2017","1.65","808.2","34922","811.1","802.5","795.1","808.2"],["09/11/2017","-0.15","807","201640","817.6","798.4","808.2","807"],["12/11/2017","-1.62","793.9","35240","797.8","790.3","807","793.9"],["13/11/2017","-0.33","791.3","7913","793.8","783","793.9","791.3"],["14/11/2017","0.14","792.4","51920","793.6","787.4","791.3","792.4"],["15/11/2017","1.26","802.4","541549","811.9","795","795","802.4"],["16/11/2017","0.6","807.2","173712","808.3","804","802.4","807.2"],["19/11/2017","2.8","829.8","138101","830","811","807.2","829.8"],["20/11/2017","1.11","839","294630","840","823.9","829.8","839"],["21/11/2017","1.07","848","74042","855","841.2","839","848"],["22/11/2017","2.49","869.1","421091","873.4","851.9","851.9","869.1"],["23/11/2017","-0.15","867.8","36550","875.1","863.5","864.8","867.8"],["26/11/2017","1.5","880.8","219397","882","871.7","867.8","880.8"],["27/11/2017","1.99","898.3","344295","899","881.1","880.8","898.3"],["28/11/2017","2.56","921.3","366913","926.8","899","898.3","921.3"],["29/11/2017","0.23","923.4","772647","942","916.9","921.3","923.4"],["30/11/2017","1.13","933.8","432441","935","921.3","923.4","933.8"],["03/12/2017","3.2","963.7","311268","971.9","935","933.8","963.7"],["04/12/2017","0.61","969.6","271222","970.7","964","963.7","969.6"],["05/12/2017","-0.26","967.1","389493","984.3","957.3","969.6","967.1"],["06/12/2017","-1.28","954.7","145863","978.9","935.1","967.1","954.7"],["07/12/2017","-3.43","922","316660","941","914.2","954.7","922"],["10/12/2017","-3.51","889.6","200264","922","885.1","922","889.6"],["11/12/2017","-3.46","858.8","68153","887.6","850","889.6","858.8"],["12/12/2017","-2.99","833.1","1118438","848","823.1","848","833.1"],["13/12/2017","5.01","874.8","473929","878.9","840.1","833.1","874.8"],["14/12/2017","4.72","916.1","425221","928.8","873.5","874.8","916.1"],["17/12/2017","1.06","925.8","274376","931.1","920","931.1","925.8"],["18/12/2017","-3.15","896.6","324734","930.5","875","925.8","896.6"],["19/12/2017","-2.15","877.3","343644","906.7","862","906.7","877.3"],["20/12/2017","0.68","883.3","95019","906.7","880","877.3","883.3"],["21/12/2017","-1.03","874.2","100563","899.7","850.1","883.3","874.2"],["24/12/2017","-1.75","858.9","203820","883.9","856.7","883.9","858.9"],["25/12/2017","1.64","873","126259","883.9","859","867.5","873"],["26/12/2017","0.61","878.3","16933","883.9","874.1","873","878.3"],["27/12/2017","-1.78","862.7","75630","884","862","878.3","862.7"],["28/12/2017","0.01","862.8","112970","875","850","862.7","862.8"],["31/12/2017","1.47","875.5","206988","881","862.8","862.8","875.5"],["01/01/2018","3.94","910","348106","919.3","883.7","875.5","910"],["02/01/2018","0.88","918","652067","945","918","919","918"],["03/01/2018","1.07","927.8","326549","929.5","917","918","927.8"],["04/01/2018","-2.67","903","383735","937","903","927.8","903"],["07/01/2018","0.81","910.3","85392","919.6","901.8","903","910.3"],["08/01/2018","-1.64","895.4","224143","908","895.1","910.3","895.4"],["09/01/2018","0.17","896.9","180673","909.8","894","895.4","896.9"],["10/01/2018","-4.39","857.5","550315","901.4","848.6","896.9","857.5"],["11/01/2018","0.65","863.1","134624","865","848","857.5","863.1"],["14/01/2018","1.07","872.3","48054","875.7","870.7","863.1","872.3"],["15/01/2018","0.57","877.3","86875","880.7","865","872.3","877.3"],["16/01/2018","0.25","879.5","54571","887.9","869.4","877.3","879.5"],["17/01/2018","0.17","881","121931","881","872.4","879.5","881"],["18/01/2018","0.02","881.2","45883","895.8","875.1","881","881.2"],["21/01/2018","2.27","901.2","111007","907.9","885","881.2","901.2"],["22/01/2018","-0.27","898.8","77948","906.6","897","901.2","898.8"],["23/01/2018","0.34","901.9","184123","912","899.1","898.8","901.9"],["24/01/2018","-1.11","891.9","180273","909.3","887.1","901.9","891.9"],["25/01/2018","-0.18","890.3","85405","895.1","888","891.9","890.3"],["28/01/2018","3.09","917.8","394421","918.9","890.3","890.3","917.8"],["29/01/2018","0.84","925.5","180016","928.4","918","917.8","925.5"],["30/01/2018","0.58","930.9","122730","933.3","929","925.5","930.9"],["31/01/2018","-0.47","926.5","81088","934","911.3","930.9","926.5"],["01/02/2018","-3.14","897.4","251325","926.5","890","926.5","897.4"],["04/02/2018","0.58","902.6","69700","915","896","915","902.6"],["05/02/2018","0.06","903.1","50408","906.9","898.4","902","903.1"],["06/02/2018","-5.23","855.9","173135","878","850.2","876","855.9"],["07/02/2018","1.72","870.6","53832","873","855","855","870.6"],["08/02/2018","-0.55","865.8","40993","878.6","862","870.6","865.8"],["11/02/2018","-1.49","852.9","83347","861.2","852.1","865.8","852.9"],["12/02/2018","0.75","859.3","57963","861","850.2","852.9","859.3"],["13/02/2018","-0.44","855.5","799","859.3","850.2","859.3","855.5"],["14/02/2018","0.85","862.8","3934","870.6","855.5","855.5","862.8"],["15/02/2018","2.28","882.5","48204","900","871.6","862.8","882.5"],["18/02/2018","-0.15","881.2","26091","882.1","873.7","873.7","881.2"],["19/02/2018","0.44","885.1","20792","889","881.2","881.2","885.1"],["20/02/2018","0.56","890.1","99656","898","885.1","885.1","890.1"],["21/02/2018","0.82","897.4","30396","898","885.3","890.1","897.4"],["22/02/2018","0.19","899.1","37874","900.5","892.3","900.1","899.1"],["25/02/2018","1.1","909","82715","913","906.9","899.1","909"],["26/02/2018","-1.68","893.7","64658","898.7","883.1","909","893.7"],["27/02/2018","-0.48","889.4","52894","893.7","887","893.7","889.4"],["28/02/2018","-1.99","871.7","18385","876.2","861.1","889.4","871.7"],["04/03/2018","-4.39","833.4","154074","868.7","818","871.7","833.4"],["05/03/2018","-3.55","803.8","122487","829.8","797","829.8","803.8"],["06/03/2018","-0.16","802.5","79123","809.5","800","803.8","802.5"],["07/03/2018","0.71","808.2","7629","810","804","802.5","808.2"],["08/03/2018","1.1","817.1","16580","818","808.2","808.2","817.1"],["11/03/2018","1.38","828.4","17935","834.7","824","817.1","828.4"],["12/03/2018","0.85","835.4","63356","841.8","819","819","835.4"],["13/03/2018","0.9","842.9","67822","856.3","836.2","856.3","842.9"],["14/03/2018","-0.15","841.6","11933","843","836","842.9","841.6"],["15/03/2018","-0.07","841","2523","841","841","841.6","841"],["18/03/2018","-0.36","838","25575","840.2","836.9","841","838"],["19/03/2018","-0.79","831.4","23860","836.4","805.3","838","831.4"],["20/03/2018","-2.65","809.4","129880","826.3","794","819.1","809.4"],["21/03/2018","-0.51","805.3","35686","806.8","805.2","809.4","805.3"],["22/03/2018","-1.7","791.6","99210","802.5","784","805.3","791.6"],["25/03/2018","-1.3","781.3","53316","783.1","780","791.6","781.3"],["26/03/2018","0.15","782.5","11065","783","781.4","781.3","782.5"],["27/03/2018","0.75","788.4","24914","796.9","782.5","782.5","788.4"],["28/03/2018","-1.07","780","154102","781.5","780","788.4","780"],["29/03/2018","-2.49","760.6","274554","775.6","758.5","780","760.6"],["01/04/2018","0.88","767.3","57994","770","764.4","760.6","767.3"],["02/04/2018","0.36","770.1","17051","774.9","767.2","767.3","770.1"],["03/04/2018","-0.22","768.4","165","750.1","750.1","770.1","768.4"],["04/04/2018","-2.06","752.6","37676","765","745","758.7","752.6"],["08/04/2018","-1.78","739.2","15324","741","735","752.6","739.2"],["09/04/2018","-0.03","739","320467","751","731.8","739.2","739"],["10/04/2018","3.25","763","94545","763.1","745.4","739","763"],["11/04/2018","0.55","767.2","56383","772.8","764.2","763","767.2"],["12/04/2018","1.54","779","254642","785.9","764.2","767.2","779"],["15/04/2018","-0.06","778.5","67617","780.4","770","779","778.5"],["16/04/2018","-1.86","764","222356","778.5","758.1","778.5","764"],["17/04/2018","-0.96","756.7","96653","760.6","749","764","756.7"],["22/04/2018","-0.26","754.7","57668","765","726","726","754.7"],["23/04/2018","1.55","766.4","63598","772.2","760.5","754.7","766.4"],["24/04/2018","-0.08","765.8","274","762","762","766.4","765.8"],["25/04/2018","-1.07","757.6","31174","762","726","765.8","757.6"],["26/04/2018","-0.28","755.5","28195","760","754","757.6","755.5"],["29/04/2018","-0.74","749.9","16887","752.6","749.6","755.5","749.9"],["30/04/2018","-1.79","736.5","60989","745.9","731.1","749.9","736.5"],["01/05/2018","-0.65","731.7","1445","730","730","736.5","731.7"],["02/05/2018","-0.12","730.8","66130","731.5","714.6","731.7","730.8"],["03/05/2018","0.77","736.4","60157","741.1","732","730.8","736.4"],["06/05/2018","-0.05","736","16670","736","736","736.4","736"],["07/05/2018","1.43","746.5","124793","761","736","736","746.5"],["08/05/2018","-0.79","740.6","13271","742","739.8","746.5","740.6"],["09/05/2018","-2.38","723","144323","735","720","740.6","723"],["10/05/2018","-0.22","721.4","60266","723","716.2","723","721.4"],["13/05/2018","0.01","721.5","80713","725","713.4","720","721.5"],["14/05/2018","0.06","721.9","4180","722.5","721","721.5","721.9"],["15/05/2018","-0.3","719.7","38269","723","701.1","721.9","719.7"],["16/05/2018","-0.74","714.4","32671","718","704","719.7","714.4"],["17/05/2018","0.06","714.8","217879","717","714.5","714.4","714.8"],["21/05/2018","0.45","718","108834","720","715.5","714.8","718"],["22/05/2018","-0.82","712.1","6281","715","706.2","718","712.1"],["23/05/2018","-1.42","702","98197","711","699.1","712.1","702"],["24/05/2018","0.2","703.4","233060","708.7","701.2","702","703.4"],["27/05/2018","0","703.4","4417","703.4","703.4","703.4","703.4"],["28/05/2018","-0.03","703.2","40858","707.3","700.1","703.4","703.2"],["29/05/2018","-0.55","699.3","91157","705","693","703.2","699.3"],["30/05/2018","0.33","701.6","49520","702","699.3","699.3","701.6"],["31/05/2018","-0.53","697.9","5172","699","695","701.6","697.9"],["03/06/2018","-0.7","693","41814","694.8","690.1","697.9","693"],["04/06/2018","-0.65","688.5","2603","690","687","693","688.5"],["05/06/2018","-0.84","682.7","9830","687.5","679.1","688.5","682.7"],["06/06/2018","0.13","683.6","246499","684.1","680","682.7","683.6"],["07/06/2018","-0.6","679.5","153589","682.9","675.1","683.6","679.5"],["10/06/2018","-0.69","674.8","201471","679.4","668.1","679.5","674.8"],["11/06/2018","-0.56","671","14910","671","671","674.8","671"],["12/06/2018","1.33","679.9","32488","683.8","677.6","671","679.9"],["13/06/2018","1.71","691.5","126453","697.8","686","679.9","691.5"],["14/06/2018","1.13","699.3","56535","708.3","697.5","691.5","699.3"],["17/06/2018","0.03","699.5","18914","699.6","699.3","699.3","699.5"],["18/06/2018","-0.7","694.6","34850","695.6","687.7","699.5","694.6"],["19/06/2018","-2.94","674.2","126070","687.7","673","694.6","674.2"],["20/06/2018","-1.82","661.9","101256","674","659","674.2","661.9"],["21/06/2018","0.97","668.3","304501","672","661.9","661.9","668.3"],["24/06/2018","-0.61","664.2","6808","669","657.1","668.3","664.2"],["25/06/2018","-0.71","659.5","165972","679.4","655","664.2","659.5"],["26/06/2018","0.73","664.3","610968","666","659.3","659.5","664.3"],["27/06/2018","3.07","684.7","116615","687.4","664.4","664.3","684.7"],["28/06/2018","0.44","687.7","308192","700","671","684.7","687.7"],["01/07/2018","2.01","701.5","174357","705.8","687.5","687.7","701.5"],["02/07/2018","1.63","712.9","237543","715.6","702.3","701.5","712.9"],["03/07/2018","2.05","727.5","130573","729.9","717.9","712.9","727.5"],["04/07/2018","1.33","737.2","208943","742","721.7","727.5","737.2"],["05/07/2018","0.14","738.2","122190","744","726.1","737.2","738.2"],["08/07/2018","-0.28","736.1","3570","736.1","736.1","738.2","736.1"],["09/07/2018","-1.58","724.5","30015","735.4","707.9","736.1","724.5"],["10/07/2018","0.55","728.5","300828","731.6","710","724.5","728.5"],["11/07/2018","-0.85","722.3","66637","728.5","703.8","728.5","722.3"],["12/07/2018","-2.73","702.6","53971","712.4","697.8","722.3","702.6"],["15/07/2018","0.09","703.2","84353","704","695.6","702.6","703.2"],["16/07/2018","-0.33","700.9","9525","703.2","699","703.2","700.9"],["17/07/2018","-0.98","694","172362","699","693.8","700.9","694"],["18/07/2018","-3.31","671","203514","687","667","694","671"],["19/07/2018","-2.85","651.9","372493","661.3","651.5","671","651.9"],["23/07/2018","0","651.9","490375","669","649.8","650.1","651.9"],["24/07/2018","-0.54","648.4","28164","650","645.2","651.9","648.4"],["25/07/2018","-1.19","640.7","50222","644.8","640","648.4","640.7"],["26/07/2018","-0.5","637.5","63283","640.7","629","640","637.5"],["29/07/2018","-0.05","637.2","172278","642","634.2","637.5","637.2"],["30/07/2018","0.58","640.9","101334","646","633.5","637.2","640.9"],["31/07/2018","-2.04","627.8","88753","639.2","627.1","640.9","627.8"],["01/08/2018","-0.61","624","48355","627","620.7","627.8","624"],["02/08/2018","-1.04","617.5","51996","625","606","624","617.5"],["05/08/2018","0.57","621","118956","623","617.4","617.5","621"],["06/08/2018","-0.21","619.7","50452","620.9","619.3","621","619.7"],["07/08/2018","-0.08","619.2","13492","620","618","619.7","619.2"],["08/08/2018","0.26","620.8","290","630","630","619.2","620.8"],["09/08/2018","-0.9","615.2","8311","615.2","615.1","620.8","615.2"],["12/08/2018","1.84","626.5","26300","630","612.1","615.2","626.5"],["13/08/2018","-1.47","617.3","50904","626.5","610","626.5","617.3"],["14/08/2018","0.62","621.1","30857","622.9","617","617.3","621.1"],["15/08/2018","0.23","622.5","13895","626.7","620.2","621.1","622.5"],["16/08/2018","0.08","623","19674","626","620","622.5","623"],["19/08/2018","0.42","625.6","15459","634.1","621.8","623","625.6"],["20/08/2018","3.74","649","68353","662","628.1","625.6","649"],["21/08/2018","0.37","651.4","42360","658.4","648.4","649","651.4"],["22/08/2018","0.15","652.4","81987","662.8","648","651.4","652.4"],["23/08/2018","1.59","662.8","70634","668.6","661","652.4","662.8"],["26/08/2018","0.08","663.3","9465","668","655.9","662.8","663.3"],["27/08/2018","-0.2","662","51723","664","651.3","663.3","662"],["28/08/2018","0.15","663","65306","664.3","655.6","662","663"],["29/08/2018","3.8","688.2","73509","700","663","663","688.2"],["30/08/2018","7.03","736.6","169969","750","720.9","688.2","736.6"],["02/09/2018","-0.22","735","115953","745.2","732.3","736.6","735"],["03/09/2018","-0.04","734.7","89059","737","722.5","735","734.7"],["04/09/2018","-0.41","731.7","8882","734","726.2","734.7","731.7"],["05/09/2018","-0.52","727.9","66263","730.8","710.8","731.7","727.9"],["06/09/2018","-1.1","719.9","20769","729.9","717","727.9","719.9"],["12/09/2018","-0.36","717.3","59897","724.9","713.7","719.9","717.3"],["13/09/2018","0.74","722.6","66751","750","717","717.3","722.6"],["16/09/2018","-0.21","721.1","77791","723.3","717.5","717.5","721.1"],["17/09/2018","1.61","732.7","71344","736","719.7","721.1","732.7"],["20/09/2018","1.64","744.7","138157","745.8","732.4","732.7","744.7"],["25/09/2018","2.22","761.2","5047","765","760.5","744.7","761.2"],["26/09/2018","0.07","761.7","41497","762.1","760","761.2","761.7"],["27/09/2018","-1.3","751.8","23193","754.9","749","761.7","751.8"],["02/10/2018","-1.68","739.2","85790","748.5","734.8","751.8","739.2"],["03/10/2018","-0.31","736.9","107754","740","736","739.2","736.9"],["04/10/2018","-1.87","723.1","73913","733.3","711","736.9","723.1"],["07/10/2018","-1.54","712","28780","715","706.1","723.1","712"],["08/10/2018","-1.03","704.7","14975","705","700","712","704.7"],["09/10/2018","0.11","705.5","15034","708","705","704.7","705.5"],["10/10/2018","-0.07","705","142954","705.6","705","705.5","705"],["11/10/2018","0.18","706.3","39595","710.9","705","705","706.3"],["14/10/2018","3.72","732.6","44007","734.6","719","706.3","732.6"],["15/10/2018","0.18","733.9","92816","754.1","730","732.6","733.9"],["16/10/2018","0.01","734","11304","735.9","733.9","733.9","734"],["17/10/2018","1.32","743.7","54644","750","734","734","743.7"],["18/10/2018","0.04","744","72815","744.4","743","743.7","744"],["21/10/2018","0.31","746.3","23868","749","744","744","746.3"],["22/10/2018","-0.98","739","37616","742.7","735","746.3","739"],["23/10/2018","-2.29","722.1","69667","736.8","719.8","739","722.1"],["24/10/2018","-0.24","720.4","27951","725.6","706","722.1","720.4"],["25/10/2018","-2.71","700.9","94173","707.9","690","720.4","700.9"],["28/10/2018","0","700.9","568","700.9","700.9","700.9","700.9"],["29/10/2018","-0.41","698","29074","700.9","694","700.9","698"],["31/10/2018","0","698","3490","698","698","698","698"],["01/11/2018","0.04","698.3","7856","702.8","694.6","698","698.3"],["04/11/2018","-0.47","695","19517","698.3","689.1","698.3","695"],["05/11/2018","-0.53","691.3","7860","692.1","690.5","695","691.3"],["06/11/2018","0.19","692.6","6386","693.5","689.8","691.3","692.6"],["07/11/2018","-0.09","692","4076","692","692","692.6","692"],["08/11/2018","1.89","705.1","28374","716.5","692.1","692","705.1"],["11/11/2018","-0.67","700.4","5835","702","698","698","700.4"],["12/11/2018","0.01","700.5","81435","702","698","700.4","700.5"],["13/11/2018","0.31","702.7","4504","705","700.5","700.5","702.7"],["14/11/2018","-0.47","699.4","2574","699.4","699.4","702.7","699.4"],["15/11/2018","-0.06","699","23555","699","695","699.4","699"],["18/11/2018","-1.06","691.6","33843","695.4","675","699","691.6"],["19/11/2018","-1.17","683.5","8490","691.6","680","691.6","683.5"],["20/11/2018","-2.36","667.4","40682","675","651.1","683.5","667.4"],["21/11/2018","-4.39","638.1","498427","662.4","632","662","638.1"],["22/11/2018","0","638.1","42418","638.2","634","638.1","638.1"],["25/11/2018","-0.75","633.3","260201","640","633","638.1","633.3"],["26/11/2018","-1.44","624.2","66834","639.6","615","633.3","624.2"],["27/11/2018","-1.28","616.2","175063","620","608.7","624.2","616.2"],["28/11/2018","-2.71","599.5","451073","615","593","615","599.5"],["29/11/2018","0.03","599.7","250039","599.7","598.4","599.5","599.7"],["02/12/2018","-2.42","585.2","59694","588.5","583","599.7","585.2"],["03/12/2018","-0.02","585.1","486","585","585","585.2","585.1"],["04/12/2018","-2.97","567.7","80320","579.8","563.1","585.1","567.7"],["05/12/2018","-4.21","543.8","86135","560","540.2","560","543.8"],["06/12/2018","-1.97","533.1","75770","543","525.3","543.8","533.1"],["09/12/2018","-1.2","526.7","16384","527.2","518.3","533.1","526.7"],["10/12/2018","-1.39","519.4","133320","519.5","511.1","526.7","519.4"],["11/12/2018","-1.81","510","135266","514","501.6","519.4","510"],["12/12/2018","0","510","696944","532.8","510","510","510"],["13/12/2018","-2.2","498.8","416339","510","495","510","498.8"],["16/12/2018","0.16","499.6","21374","502","498.7","498.8","499.6"],["17/12/2018","-1.56","491.8","81974","501.1","486.5","499.6","491.8"],["18/12/2018","-4.92","467.6","77699","487","466","487","467.6"],["19/12/2018","10.22","515.4","319731","519","469.3","467.6","515.4"],["20/12/2018","-0.39","513.4","62163","515","505.3","515.4","513.4"],["23/12/2018","-5.34","486","65309","505.3","472","513.4","486"],["24/12/2018","-2.67","473","79686","489.1","470.1","474","473"],["25/12/2018","-1.27","467","189733","473","438","465","467"],["26/12/2018","0.02","467.1","172493","477.4","465","467","467.1"],["27/12/2018","8.44","506.5","1618283","519.9","461.1","467.1","506.5"],["30/12/2018","9.89","556.6","244929","559","529.9","506.5","556.6"],["31/12/2018","4.56","582","150022","585","561","561","582"],["01/01/2019","1.08","588.3","94495","603.3","586","586","588.3"],["02/01/2019","-1.95","576.8","164485","594","562.1","588.3","576.8"],["03/01/2019","0.02","576.9","173656","587","565.1","576.8","576.9"],["06/01/2019","-0.14","576.1","209052","586","571","576.9","576.1"],["07/01/2019","-0.95","570.6","170299","599","567","598.9","570.6"],["08/01/2019","1.17","577.3","176497","579.5","567","570.9","577.3"],["09/01/2019","1.8","587.7","7781","589.6","586.7","577.3","587.7"],["10/01/2019","1.48","596.4","43238","599.1","588.1","587.7","596.4"],["13/01/2019","0","596.4","2415","596.4","596.4","596.4","596.4"],["14/01/2019","0.2","597.6","16475","600","596.4","596.4","597.6"],["15/01/2019","-0.18","596.5","24803","597.6","592","597.6","596.5"],["16/01/2019","0.72","600.8","40510","605","597.6","596.5","600.8"],["17/01/2019","-0.13","600","23760","604.7","597.8","600.8","600"],["20/01/2019","-0.92","594.5","65682","595.9","589","600","594.5"],["21/01/2019","-0.35","592.4","27790","594.4","590","594.5","592.4"],["22/01/2019","0","592.4","7381","592.4","592.4","592.4","592.4"],["23/01/2019","0","592.4","11392","592.4","592.3","592.4","592.4"],["24/01/2019","-0.07","592","12106","592","592","592.4","592"],["27/01/2019","1.49","600.8","85058","602","593","592","600.8"],["28/01/2019","-0.43","598.2","31970","600.8","591.5","600.8","598.2"],["29/01/2019","0.13","599","10560","600.2","598.2","598.2","599"],["30/01/2019","-1.1","592.4","24466","593.1","590","599","592.4"],["31/01/2019","0","592.4","6433","592.4","592.4","592.4","592.4"],["03/02/2019","-0.02","592.3","8002","592.3","592.3","592.4","592.3"],["04/02/2019","-1.72","582.1","23664","584.3","578","592.3","582.1"],["05/02/2019","-1.48","573.5","28388","582","566.1","582","573.5"],["06/02/2019","-0.89","568.4","23706","569","566.7","573.5","568.4"],["07/02/2019","2.41","582.1","66876","587","564.5","568.4","582.1"],["10/02/2019","1.56","591.2","166767","596.1","587.5","582.1","591.2"],["11/02/2019","-0.03","591","12907","591","591","591.2","591"],["12/02/2019","-1.47","582.3","7820","584.1","580.2","591","582.3"],["13/02/2019","-1.34","574.5","12295","576.5","571.5","582.3","574.5"],["14/02/2019","-1.01","568.7","17408","574","566.1","574","568.7"],["17/02/2019","-0.86","563.8","60911","565","563","568.7","563.8"],["18/02/2019","-1.05","557.9","92440","562.1","556","563.8","557.9"],["19/02/2019","-4.7","531.7","107574","555","524.3","557.9","531.7"],["20/02/2019","0.45","534.1","20339","534.3","530","531.7","534.1"],["21/02/2019","-0.66","530.6","29882","533","530","534.1","530.6"],["24/02/2019","5.2","558.2","210023","565","533.7","530.6","558.2"],["25/02/2019","2.35","571.3","129658","572.3","566","558.2","571.3"],["26/02/2019","-0.02","571.2","3387","571.2","571.2","571.3","571.2"],["27/02/2019","2.05","582.9","98694","591","570","575.2","582.9"],["28/02/2019","0","582.9","7421","583","582.9","582.9","582.9"],["03/03/2019","3.04","600.6","22601","609","597","582.9","600.6"],["04/03/2019","10.86","665.8","259258","684","609.3","600.6","665.8"],["05/03/2019","0.38","668.3","243267","680","661.1","665.8","668.3"],["06/03/2019","-1.12","660.8","206026","666","636.9","668.3","660.8"],["07/03/2019","1.88","673.2","127632","691","652","660.8","673.2"],["10/03/2019","-0.1","672.5","19119","677.5","670","670","672.5"],["11/03/2019","0.7","677.2","2655","677.2","677.2","672.5","677.2"],["12/03/2019","0.87","683.1","23991","685","677.2","677.2","683.1"],["13/03/2019","-0.88","677.1","65629","690","666","683.1","677.1"],["14/03/2019","0","677.1","18018","685","674.8","677.1","677.1"],["17/03/2019","0.97","683.7","4594","683.7","683.7","677.1","683.7"],["18/03/2019","0.19","685","9473","686.9","680","683.7","685"],["19/03/2019","0.74","690.1","54041","697.9","688.1","685","690.1"],["20/03/2019","2.85","709.8","145384","712","699.8","690.1","709.8"],["24/03/2019","-0.82","704","69950","705.3","692.5","709.8","704"],["25/03/2019","-2.43","686.9","44607","704","684.8","704","686.9"],["26/03/2019","1.14","694.7","51123","705","690.1","690.1","694.7"],["27/03/2019","0.89","700.9","16933","701.7","700","694.7","700.9"],["28/03/2019","1.85","713.9","42391","719","698.1","700.9","713.9"],["31/03/2019","-1.06","706.3","61410","710.5","703","713.9","706.3"],["01/04/2019","5.17","742.8","297757","759.8","708","706.3","742.8"],["02/04/2019","2.3","759.9","100035","776","754","742.8","759.9"],["03/04/2019","-2.18","743.3","154253","783.9","721.9","759.9","743.3"],["04/04/2019","-1.8","729.9","48161","744.9","728","743.3","729.9"],["07/04/2019","-0.78","724.2","23248","731","715.1","729.9","724.2"],["08/04/2019","-2.2","708.3","46880","710.1","704.1","724.2","708.3"],["10/04/2019","-1.41","698.3","16990","703","688","708.3","698.3"],["11/04/2019","-1.52","687.7","53635","698","683","698.3","687.7"],["14/04/2019","0.23","689.3","13524","689.4","689.2","687.7","689.3"],["15/04/2019","-1.39","679.7","58675","683.1","679","689.3","679.7"],["16/04/2019","-1.49","669.6","68576","675.3","664.8","679.7","669.6"],["17/04/2019","-0.75","664.6","9072","669.6","663","669.6","664.6"],["18/04/2019","0.99","671.2","33742","686","660","664.6","671.2"],["21/04/2019","-0.46","668.1","62404","674.3","660","671.2","668.1"],["22/04/2019","-0.48","664.9","29387","665.2","664.8","668.1","664.9"],["23/04/2019","3.73","689.7","169938","689.9","668.8","664.9","689.7"],["24/04/2019","2.28","705.4","43528","715.8","692.1","689.7","705.4"],["28/04/2019","15.04","811.5","1106586","850","747","747","811.5"],["29/04/2019","4.76","850.1","1989785","921","830","830","850.1"],["30/04/2019","-3.66","819","341519","856","796.9","856","819"],["01/05/2019","1.34","830","80899","840","820","820","830"],["02/05/2019","1","838.3","102180","877.9","830","830","838.3"],["05/05/2019","-0.38","835.1","158332","863.9","811.9","829.5","835.1"],["06/05/2019","-2.63","813.1","128491","826.6","807.1","835.1","813.1"],["07/05/2019","1.38","824.3","113800","832.9","807","813.1","824.3"],["12/05/2019","-2.69","802.1","147132","815.1","800","824.3","802.1"],["13/05/2019","-1.61","789.2","117972","799.9","780.1","802.1","789.2"],["14/05/2019","1.03","797.3","16153","812","789.2","789.2","797.3"],["15/05/2019","-0.92","790","28557","790.1","789","797.3","790"],["16/05/2019","2.99","813.6","123971","818.9","794","790","813.6"],["19/05/2019","0.93","821.2","58679","829.4","815.5","813.6","821.2"],["20/05/2019","-0.95","813.4","36459","819","810","821.2","813.4"],["21/05/2019","-0.05","813","79786","821.5","804","813.4","813"],["22/05/2019","1.98","829.1","28030","836","818.6","813","829.1"],["23/05/2019","-0.13","828","58407","835","821","829.1","828"],["26/05/2019","-5.97","778.6","112091","820","763","820","778.6"],["27/05/2019","0.77","784.6","33140","791.8","778.6","778.6","784.6"],["28/05/2019","-3.5","757.1","162049","780","750.2","784.6","757.1"],["29/05/2019","-2.02","741.8","269651","778.9","740","765","741.8"],["30/05/2019","4.72","776.8","232857","791.9","739.1","747","776.8"],["02/06/2019","0.09","777.5","146958","809.9","756","809.9","777.5"],["03/06/2019","0.62","782.3","3692","782.3","782.3","777.5","782.3"],["04/06/2019","0","782.3","3426","782.3","782.3","782.3","782.3"],["05/06/2019","0","782.3","38192","782.3","782.3","782.3","782.3"],["06/06/2019","-0.68","777","309025","790","777","782.3","777"],["10/06/2019","0.53","781.1","32293","786","773.2","777","781.1"],["11/06/2019","-0.2","779.5","8387","781.6","778","781.1","779.5"],["12/06/2019","0.01","779.6","10400","780","776","779.5","779.6"],["13/06/2019","-0.13","778.6","19295","784.9","776","779.6","778.6"],["16/06/2019","-0.99","770.9","4155","775","767","778.6","770.9"],["17/06/2019","0.09","771.6","24343","773.2","766.2","770.9","771.6"],["18/06/2019","-0.75","765.8","9381","772.3","764","771.6","765.8"],["19/06/2019","-3.16","741.6","74223","754.6","738","765.8","741.6"],["20/06/2019","-2.9","720.1","164144","740","713","741.6","720.1"],["23/06/2019","0.83","726.1","4712","728","720.1","720.1","726.1"],["24/06/2019","-0.06","725.7","14208","734","721","726.1","725.7"],["25/06/2019","0.34","728.2","13320","733","717","725.7","728.2"],["26/06/2019","1.33","737.9","6700","740","728.2","728.2","737.9"],["27/06/2019","1.06","745.7","25048","745.7","745.7","737.9","745.7"],["30/06/2019","-0.42","742.6","25493","752.9","738.1","745.7","742.6"],["01/07/2019","0.85","748.9","8815","749","748.9","742.6","748.9"],["02/07/2019","-1.23","739.7","10703","739.7","739.7","748.9","739.7"],["03/07/2019","0.97","746.9","5475","746.9","746.9","739.7","746.9"],["04/07/2019","-1.61","734.9","9134","736.1","730","746.9","734.9"],["07/07/2019","-0.83","728.8","21827","736","725","734.9","728.8"],["08/07/2019","-1.33","719.1","94182","725","711","728.8","719.1"],["09/07/2019","-2.34","702.3","74843","707.9","700","719.1","702.3"],["10/07/2019","-2.04","688","81824","700.2","686.5","702.3","688"],["11/07/2019","1","694.9","19722","701.3","689","688","694.9"],["14/07/2019","-1.05","687.6","8327","688","687.1","694.9","687.6"],["15/07/2019","1.08","695","7388","695","694.9","687.6","695"],["16/07/2019","-0.24","693.3","17186","702.3","688.5","695","693.3"],["17/07/2019","0.91","699.6","8906","699.9","698.6","693.3","699.6"],["18/07/2019","0.3","701.7","6126","702.3","701.2","702.3","701.7"],["21/07/2019","0.09","702.3","23316","702.3","702.3","701.7","702.3"],["22/07/2019","1.77","714.7","104702","715","707","702.3","714.7"],["23/07/2019","-0.34","712.3","44118","722.9","709","714.7","712.3"],["24/07/2019","0.07","712.8","39939","722.5","712.2","712.3","712.8"],["25/07/2019","0.62","717.2","4819","717.9","713","712.8","717.2"],["28/07/2019","1","724.4","4122","730.7","717.2","717.2","724.4"],["29/07/2019","-1.28","715.1","64080","729.5","715","724.4","715.1"],["30/07/2019","-1.13","707","31611","707.1","707","715.1","707"],["31/07/2019","-1.22","698.4","118738","707.9","689.6","707","698.4"],["01/08/2019","-1.42","688.5","161585","696.9","682.3","698.4","688.5"],["04/08/2019","-0.49","685.1","77930","697.1","679.1","688.5","685.1"],["05/08/2019","-2.51","667.9","172052","679.1","664.2","685.1","667.9"],["06/08/2019","0.51","671.3","138445","678.6","666","667.9","671.3"],["07/08/2019","-0.97","664.8","255444","671.2","657","671.3","664.8"],["08/08/2019","2.17","679.2","13726","684.4","674","664.8","679.2"],["12/08/2019","2.43","695.7","22769","698.3","688","679.2","695.7"],["13/08/2019","1.32","704.9","14218","723","697","695.7","704.9"],["14/08/2019","0.87","711","57204","726.1","710","704.9","711"],["15/08/2019","-2.9","690.4","94994","711","688.6","711","690.4"],["18/08/2019","0.26","692.2","18046","697.7","688","690.4","692.2"],["19/08/2019","-1.08","684.7","205975","702","680","692.2","684.7"],["20/08/2019","-0.58","680.7","39928","685","674.4","684.7","680.7"],["21/08/2019","2.63","698.6","153749","719","683.4","680.7","698.6"],["22/08/2019","-0.47","695.3","61835","700","689.9","698.6","695.3"],["25/08/2019","5.35","732.5","329239","735","700.2","695.3","732.5"],["26/08/2019","-0.04","732.2","112913","740","728.8","732.5","732.2"],["27/08/2019","-0.37","729.5","107487","739.9","728.7","732.2","729.5"],["28/08/2019","-0.19","728.1","127","707.6","707.6","729.5","728.1"],["29/08/2019","0.01","728.2","209745","731.1","717","728.1","728.2"],["01/09/2019","6.63","776.5","119412","788","723.1","723.1","776.5"],["02/09/2019","-0.79","770.4","131377","788.9","762","776.5","770.4"],["03/09/2019","-0.4","767.3","40992","775.8","766.5","770.4","767.3"],["04/09/2019","-0.27","765.2","63151","768.1","762.1","767.3","765.2"],["05/09/2019","-1.29","755.3","23921","776","751","765.2","755.3"],["08/09/2019","1.24","764.7","27622","779","760.4","755.3","764.7"],["09/09/2019","1.95","779.6","63643","786","776","764.7","779.6"],["10/09/2019","2","795.2","72770","798","787","779.6","795.2"],["11/09/2019","2.83","817.7","244902","818.8","803.9","795.2","817.7"],["12/09/2019","5.92","866.1","1180820","899","861.6","899","866.1"],["15/09/2019","2.63","888.9","183983","898","884.9","866.1","888.9"],["16/09/2019","-0.07","888.3","190602","890.1","885","888.9","888.3"],["18/09/2019","-1.95","871","152824","889","870","888.3","871"],["19/09/2019","2.28","890.9","542534","920.6","871.1","900","890.9"],["22/09/2019","-1.02","881.8","164178","907.9","880","907.9","881.8"],["23/09/2019","-0.2","880","116815","900","876","881.8","880"],["24/09/2019","-0.02","879.8","110377","900","875","880","879.8"],["25/09/2019","0.06","880.3","36276","885","879.9","879.8","880.3"],["26/09/2019","-0.84","872.9","88361","885","870","880.3","872.9"],["02/10/2019","-2.23","853.4","93400","864.2","851","872.9","853.4"],["03/10/2019","-5","810.7","309007","855","810.7","853.4","810.7"],["06/10/2019","-2.42","791.1","539895","811.5","791.1","810.7","791.1"],["07/10/2019","7.7","852","312746","860","796.6","791.1","852"],["10/10/2019","3.63","882.9","193684","887.1","850","852","882.9"],["15/10/2019","2.45","904.5","131455","904.9","891.7","882.9","904.5"],["16/10/2019","1.64","919.3","126857","926","904.9","904.5","919.3"],["17/10/2019","0.1","920.2","94171","928.5","919.9","919.3","920.2"],["22/10/2019","2.24","940.8","111524","954","923.2","920.2","940.8"],["23/10/2019","-1.05","930.9","181340","940.9","920.7","940.8","930.9"],["24/10/2019","0.87","939","133826","939.1","937","930.9","939"],["27/10/2019","-0.43","935","61014","948.9","930","939","935"],["28/10/2019","0.86","943","5809","944.9","940","935","943"],["29/10/2019","0.53","948","16694","953.7","942","943","948"],["30/10/2019","-2.01","928.9","56145","943.7","920","948","928.9"],["31/10/2019","0.18","930.6","24969","933.5","925.2","928.9","930.6"],["03/11/2019","0.68","936.9","44448","948","933.7","930.6","936.9"],["04/11/2019","0.35","940.2","99651","947","938.6","939","940.2"],["05/11/2019","-2.5","916.7","68317","944.9","911","940.2","916.7"],["06/11/2019","1.99","934.9","602814","939.8","918.4","916.7","934.9"],["07/11/2019","2.05","954.1","243399","964.2","944","934.9","954.1"],["10/11/2019","-2.77","927.7","423027","950","911","954.1","927.7"],["11/11/2019","-0.53","922.8","54555","935","918.2","927.7","922.8"],["12/11/2019","1.64","937.9","12343","941.9","930","922.8","937.9"],["13/11/2019","-2.7","912.6","171709","939.8","905","937.9","912.6"],["14/11/2019","0.95","921.3","6403","922.7","920.7","912.6","921.3"],["17/11/2019","0.94","930","4176","930","930","921.3","930"],["18/11/2019","-0.29","927.3","15078","931","925","930","927.3"],["19/11/2019","1.52","941.4","84638","945","931.9","927.3","941.4"],["20/11/2019","2.18","961.9","46177","963","941.6","941.6","961.9"],["21/11/2019","-0.52","956.9","7416","961.9","950.9","961.9","956.9"],["24/11/2019","0.55","962.2","16714","963","957.2","963","962.2"],["25/11/2019","-2.24","940.6","218419","959","935","962.2","940.6"],["26/11/2019","0.95","949.5","9390","950","949","940.6","949.5"],["27/11/2019","1.55","964.2","185357","970","958","958","964.2"],["28/11/2019","-1.34","951.3","156601","973.8","949.1","973.8","951.3"],["01/12/2019","-2.23","930.1","106004","943.5","927","951.3","930.1"],["02/12/2019","-0.46","925.8","20646","937.9","923","930.1","925.8"],["03/12/2019","-2.1","906.4","63129","935.1","905.1","925.8","906.4"],["04/12/2019","5.99","960.7","165945","980","896","906.4","960.7"],["05/12/2019","-2.12","940.3","58608","957.1","932.1","960.7","940.3"],["08/12/2019","-0.98","931.1","36762","946.6","927.7","940.3","931.1"],["09/12/2019","1.42","944.3","40662","948.9","940.3","931.1","944.3"],["10/12/2019","1.08","954.5","220708","984.9","952","944.3","954.5"],["11/12/2019","0.66","960.8","20937","969.8","959","954.5","960.8"],["12/12/2019","-2.21","939.6","130652","960","921.1","960","939.6"],["15/12/2019","0.97","948.7","27029","955","939.6","939.6","948.7"],["16/12/2019","0.53","953.7","100729","957","953.1","948.7","953.7"],["17/12/2019","-0.38","950.1","43266","954.7","939","953.7","950.1"],["18/12/2019","-0.72","943.3","84202","954","934","950.1","943.3"],["19/12/2019","-1.64","927.8","100522","953.9","922","943.3","927.8"],["22/12/2019","0","927.8","33455","939.4","924","927.8","927.8"],["23/12/2019","-2.11","908.2","128269","939.9","907","939.9","908.2"],["24/12/2019","2.1","927.3","218169","931.1","910","908.2","927.3"],["25/12/2019","-1.54","913","258371","935","904.9","927.3","913"],["26/12/2019","-0.36","909.7","237425","914.4","900","913","909.7"],["29/12/2019","0.93","918.2","12285","918.5","909.9","909.7","918.2"],["30/12/2019","0","918.2","58168","926","915","918.2","918.2"],["31/12/2019","1.91","935.7","93357","939","926.5","918.2","935.7"],["01/01/2020","1.02","945.2","145728","948","926.3","935.7","945.2"],["02/01/2020","1.74","961.6","101871","963","945.2","945.2","961.6"],["05/01/2020","-0.32","958.5","69352","970","952","961.6","958.5"],["06/01/2020","-1.93","940","91756","968","940","958.5","940"],["07/01/2020","0.16","941.5","137339","946.1","938","940","941.5"],["08/01/2020","0.06","942.1","3133905","955.2","938","941.5","942.1"],["09/01/2020","-0.12","941","817603","962.8","940","942.1","941"],["12/01/2020","2.02","960","36971","962.3","950","941","960"],["13/01/2020","3.48","993.4","714171","1008","945","960","993.4"],["14/01/2020","0.77","1001","404522","1002","990","993.4","1001"],["15/01/2020","5.59","1057","508263","1070","1001","1011","1057"],["16/01/2020","-0.66","1050","464236","1063","1034","1057","1050"],["19/01/2020","-1.62","1033","89550","1045","1030","1050","1033"],["20/01/2020","0.1","1034","199962","1036","1030","1033","1034"],["21/01/2020","0.87","1043","142401","1047","1020","1034","1043"],["22/01/2020","1.44","1058","135147","1060","1048","1043","1058"],["23/01/2020","-1.42","1043","396354","1095","1020","1058","1043"],["26/01/2020","4.31","1088","457769","1095","1060","1078","1088"],["27/01/2020","-1.01","1077","474834","1103","1059","1089","1077"],["28/01/2020","1.11","1089","217380","1090","1079","1083","1089"],["29/01/2020","1.19","1102","635602","1103","1050","1100","1102"],["30/01/2020","0.73","1110","1465210","1116","1085","1105","1110"],["02/02/2020","-1.62","1092","15579031","1103","1037","1110","1092"],["03/02/2020","0.27","1095","404422","1109","1060","1088","1095"],["04/02/2020","2.1","1118","438936","1131","1100","1095","1118"],["05/02/2020","6.08","1186","1968681","1212","1118","1118","1186"],["06/02/2020","1.18","1200","259494","1214","1186","1186","1200"],["09/02/2020","-0.83","1190","183869","1243","1176","1200","1190"],["10/02/2020","0.25","1193","329257","1288","1182","1190","1193"],["11/02/2020","0.92","1204","136312","1233","1194","1210","1204"],["12/02/2020","1","1216","53641","1230","1212","1216","1216"],["13/02/2020","-0.66","1208","128654","1220","1202","1220","1208"],["16/02/2020","0.33","1212","214548","1223","1202","1208","1212"],["17/02/2020","0.25","1215","363429","1229","1212","1220","1215"],["18/02/2020","-1.15","1201","260034","1225","1195","1225","1201"],["19/02/2020","-0.08","1200","103272","1209","1183","1209","1200"],["20/02/2020","1.25","1215","332800","1221","1207","1209","1215"],["23/02/2020","-5.6","1147","488487","1200","1132","1200","1147"],["24/02/2020","0","1147","654194","1173","1100","1173","1147"],["25/02/2020","0.35","1151","100283","1180","1137","1148","1151"],["26/02/2020","-1.82","1130","296072","1151","1110","1151","1130"],["27/02/2020","-0.27","1127","931530","1142","1084","1142","1127"],["01/03/2020","-1.42","1111","446507","1138","1073","1138","1111"],["03/03/2020","3.96","1155","478801","1173","1145","1152","1155"],["04/03/2020","-2.25","1129","615743","1200","1050","1175","1129"],["05/03/2020","-5.23","1070","2869586","1137","1041","1129","1070"],["08/03/2020","-7.48","990","854526","1000","898.8","1000","990"],["09/03/2020","-8.06","910.2","1164619","950","802.5","950","910.2"],["11/03/2020","-1.37","897.7","311236","974","847","895","897.7"],["12/03/2020","-18.54","731.3","152119","897.7","721","897.7","731.3"],["15/03/2020","-1.89","717.5","86289","779","694.8","731.3","717.5"],["16/03/2020","-9.23","651.3","172299","717.5","639","717.5","651.3"],["17/03/2020","-0.94","645.2","41017","657.8","631.8","651.3","645.2"],["18/03/2020","-15.93","542.4","91289","616","541.4","616","542.4"],["19/03/2020","-0.74","538.4","128957","569.2","524.1","542.4","538.4"],["22/03/2020","-1.26","531.6","63099","561","508","525","531.6"],["23/03/2020","-0.7","527.9","39591","544","513","513","527.9"],["24/03/2020","2.61","541.7","226421","573.1","530","527.9","541.7"],["25/03/2020","2.82","557","93468","599.3","548","541.7","557"],["26/03/2020","3.59","577","76233","582.5","557","557","577"],["29/03/2020","2.46","591.2","114358","599.9","553","553","591.2"],["30/03/2020","-0.66","587.3","330645","616","583","591.2","587.3"],["31/03/2020","8.14","635.1","385340","661.2","611.6","587.3","635.1"],["01/04/2020","0.28","636.9","238574","658.8","617.3","622","636.9"],["02/04/2020","2.43","652.4","61462","658.2","620","620","652.4"],["05/04/2020","-5.21","618.4","121007","659","603","659","618.4"],["06/04/2020","-0.21","617.1","264084","656.9","591.6","650","617.1"],["07/04/2020","2.12","630.2","489260","643.6","615","617.1","630.2"],["12/04/2020","2.28","644.6","232838","658.9","642","630.2","644.6"],["13/04/2020","-1.05","637.8","247596","663","636","663","637.8"],["16/04/2020","2.95","656.6","255801","661","646.7","658","656.6"],["19/04/2020","3.66","680.6","176512","689","677.5","656.6","680.6"],["20/04/2020","0.54","684.3","248241","696","680","680.6","684.3"],["21/04/2020","-0.86","678.4","283649","734.5","652","684.3","678.4"],["22/04/2020","6","719.1","144589","729.9","678.4","678.4","719.1"],["23/04/2020","-1.06","711.5","99777","728","690","719.1","711.5"],["26/04/2020","0.28","713.5","161640","742.6","700","711.5","713.5"],["27/04/2020","1.74","725.9","76197","733","713.5","713.5","725.9"],["30/04/2020","-2.15","710.3","125417","754.3","701.2","725.9","710.3"],["03/05/2020","4.13","739.6","199554","762","684.2","703.1","739.6"],["04/05/2020","-5.39","699.7","33405","725.6","687","739.6","699.7"],["05/05/2020","2.47","717","70225","727","699.7","699.7","717"],["06/05/2020","-0.18","715.7","64136","730","712.1","717","715.7"],["07/05/2020","-3.95","687.4","109392","730","681","730","687.4"],["10/05/2020","1.21","695.7","52579","709.1","688","709","695.7"],["11/05/2020","-0.46","692.5","6967","702.6","688.6","695.7","692.5"],["12/05/2020","1.13","700.3","75684","702","692.5","692.5","700.3"],["13/05/2020","-2.94","679.7","96275","707","675","700.3","679.7"],["14/05/2020","-5.43","642.8","52182","666.2","630","679.7","642.8"],["17/05/2020","-0.03","642.6","98101","654.6","636.9","642.8","642.6"],["18/05/2020","1.2","650.3","91426","659.8","648.8","642.6","650.3"],["19/05/2020","0.42","653","126244","655","644","650.3","653"],["20/05/2020","-2.71","635.3","168200","648.6","625","653","635.3"],["21/05/2020","0.58","639","20985","644","634.3","635.3","639"],["24/05/2020","0","639","5668","639","639","639","639"],["25/05/2020","0.95","645.1","83652","647","642","639","645.1"],["26/05/2020","-0.39","642.6","32579","647","635.6","645.1","642.6"],["27/05/2020","-4.79","611.8","167135","642","605","642","611.8"],["31/05/2020","-3.2","592.2","34953","611.8","588","611.8","592.2"],["01/06/2020","-5.64","558.8","490937","590","556.2","590","558.8"],["02/06/2020","-2.59","544.3","184363","570","540","558.8","544.3"],["03/06/2020","-0.13","543.6","398783","544.4","535.8","544.3","543.6"],["04/06/2020","4.86","570","162524","570","545.6","543.6","570"],["08/06/2020","-0.54","566.9","172128","585","559.5","570","566.9"],["09/06/2020","-1.23","559.9","82415","592.6","556.1","566.9","559.9"],["10/06/2020","-3.36","541.1","101763","559","540","559.9","541.1"],["11/06/2020","-1.24","534.4","18234","535.6","530.5","535.6","534.4"],["14/06/2020","-0.07","534","314123","535.8","530.1","534.4","534"],["15/06/2020","-2.98","518.1","36366","530","511.2","534","518.1"],["16/06/2020","-1.85","508.5","161963","511.1","507.2","518.1","508.5"],["17/06/2020","-0.33","506.8","97636","515","505.7","508.5","506.8"],["18/06/2020","-0.81","502.7","53534","506.8","501.3","506.8","502.7"],["21/06/2020","-1.93","493","23795","502.7","476","502.7","493"],["22/06/2020","1.08","498.3","112421","510.5","485.5","493","498.3"],["23/06/2020","-2.73","484.7","87142","499","480","498.3","484.7"],["24/06/2020","-5.63","457.4","136859","498","450.7","498","457.4"],["25/06/2020","-1.6","450.1","289442","460.5","449.9","457.4","450.1"],["28/06/2020","-0.38","448.4","8408","450","446.1","450.1","448.4"],["29/06/2020","-0.96","444.1","19774","445.5","442.1","448.4","444.1"],["30/06/2020","-0.07","443.8","4833","444.8","442.1","444.1","443.8"],["01/07/2020","1.67","451.2","374140","461","427","443.8","451.2"],["02/07/2020","-0.64","448.3","231201","470.2","446.6","470.2","448.3"],["05/07/2020","-0.38","446.6","16869","447.2","446","448.3","446.6"],["06/07/2020","-0.81","443","53021","443.8","440","446.6","443"],["07/07/2020","-1.99","434.2","58109","443","431.4","443","434.2"],["08/07/2020","-3.13","420.6","105503","432.1","417.7","434.2","420.6"],["09/07/2020","-2.02","412.1","67819","430","411","420.6","412.1"],["12/07/2020","1.6","418.7","16434","420","418.4","412.1","418.7"],["13/07/2020","6.78","447.1","101644","456","430.2","418.7","447.1"],["14/07/2020","0.4","448.9","89022","450.1","447.1","447.1","448.9"],["15/07/2020","4.52","469.2","64800","475.6","464.2","448.9","469.2"],["16/07/2020","1.64","476.9","6434","477","476.9","469.2","476.9"],["19/07/2020","0.17","477.7","7715","479.9","475.7","476.9","477.7"],["20/07/2020","-1.8","469.1","20296","470.7","468.1","477.7","469.1"],["21/07/2020","0.36","470.8","11823","480","469","469.1","470.8"],["22/07/2020","-0.17","470","18335","470.8","470","470.8","470"],["23/07/2020","-2.72","457.2","154999","490.9","452","470","457.2"],["26/07/2020","1.44","463.8","7704","470","461.5","457.2","463.8"],["27/07/2020","1.7","471.7","71614","479.6","466.4","468.4","471.7"],["28/07/2020","1.06","476.7","47667","502.5","465.7","471.7","476.7"],["29/07/2020","0.69","480","10166","480","480","476.7","480"],["02/08/2020","2.46","491.8","5174","496.9","486","480","491.8"],["03/08/2020","-4.41","470.1","216757","492.1","465","491.8","470.1"],["04/08/2020","1.11","475.3","21389","479.9","472","470.1","475.3"],["05/08/2020","0.93","479.7","6653","479.7","479.7","475.3","479.7"],["06/08/2020","0.48","482","87309","482","482","479.7","482"],["09/08/2020","2.68","494.9","6136","495","482","482","494.9"],["10/08/2020","0.32","496.5","245257","502","480","494.9","496.5"],["11/08/2020","3.4","513.4","175630","515","489.5","496.5","513.4"],["12/08/2020","2.69","527.2","12559","530","526","513.4","527.2"],["13/08/2020","-2.77","512.6","114389","527.2","503","527.2","512.6"],["16/08/2020","0.35","514.4","150452","518.5","508","512.6","514.4"],["17/08/2020","-0.93","509.6","175618","514.2","500","514.4","509.6"],["18/08/2020","-1.37","502.6","69939","509.6","501.2","509.6","502.6"],["19/08/2020","0.1","503.1","68073","504","500.5","500.5","503.1"],["20/08/2020","-0.78","499.2","65345","500","484","503.1","499.2"],["23/08/2020","2.18","510.1","62431","513","499","499.2","510.1"],["24/08/2020","8.72","554.6","136164","559","507","507","554.6"],["25/08/2020","2.96","571","61390","576.5","565.9","554.6","571"],["26/08/2020","-1.1","564.7","80230","587.4","560","571","564.7"],["27/08/2020","4.48","590","7965","590","564.7","564.7","590"],["30/08/2020","1.64","599.7","69953","607.9","596.4","590","599.7"],["31/08/2020","-1.75","589.2","112872","599.2","587.7","599.7","589.2"],["01/09/2020","-1.61","579.7","103166","585.1","574.1","589.2","579.7"],["02/09/2020","-2.38","565.9","111940","580.2","550.7","579.7","565.9"],["03/09/2020","-9.7","511","132484","560","510","565.9","511"],["06/09/2020","1.21","517.2","48363","520.3","511","511","517.2"],["07/09/2020","1.37","524.3","50477","525.1","524","517.2","524.3"],["08/09/2020","1.26","530.9","13146","538","507","524.3","530.9"],["09/09/2020","-0.94","525.9","18613","530.9","520","530.9","525.9"],["10/09/2020","0.17","526.8","12785","549.5","520","525.9","526.8"],["13/09/2020","-2.71","512.5","45671","531","495.1","526.8","512.5"],["14/09/2020","3.63","531.1","6246","531.1","531.1","512.5","531.1"],["15/09/2020","1.09","536.9","28156","552","524.2","525.8","536.9"],["16/09/2020","0","536.9","1246","536.9","536.9","536.9","536.9"],["17/09/2020","0.3","538.5","76301","557.5","515","536.9","538.5"],["21/09/2020","-3.36","520.4","17851","551.1","503.2","538.5","520.4"],["22/09/2020","-2.11","509.4","33226","514.1","502","520.4","509.4"],["23/09/2020","-0.31","507.8","321","500.8","500.8","509.4","507.8"],["24/09/2020","-1.14","502","34573","507.9","487.9","507.8","502"],["29/09/2020","1.35","508.8","9097","509","508","502","508.8"],["30/09/2020","8.08","549.9","118262","552","509","509","549.9"],["01/10/2020","-0.95","544.7","93042","574.5","531","574.5","544.7"],["04/10/2020","-0.09","544.2","11324","562.2","544","562.2","544.2"],["05/10/2020","-1.54","535.8","42506","545.4","533","544.2","535.8"],["06/10/2020","-2.97","519.9","83223","535.9","515","535.8","519.9"],["07/10/2020","-1.42","512.5","31629","525.1","509.5","519.9","512.5"],["08/10/2020","1.85","522","26635","539.6","512.5","512.5","522"],["11/10/2020","0.63","525.3","19620","534.9","522","522","525.3"],["12/10/2020","-0.57","522.3","22097","534.5","519.5","525.3","522.3"],["13/10/2020","-1.55","514.2","37063","522.2","509.3","522.3","514.2"],["14/10/2020","1.54","522.1","39487","527.8","514.2","514.2","522.1"],["15/10/2020","1.44","529.6","149822","534.3","522.1","522.1","529.6"],["18/10/2020","-0.62","526.3","27116","530","522.3","529.6","526.3"],["19/10/2020","-0.38","524.3","20698","525.9","522.4","525","524.3"],["20/10/2020","2.12","535.4","66370","536.3","526","524.3","535.4"],["21/10/2020","1.18","541.7","38541","553","530.1","535.4","541.7"],["22/10/2020","-0.11","541.1","64095","552","528","541.7","541.1"],["25/10/2020","2.33","553.7","117660","561","541","541.1","553.7"],["26/10/2020","1.75","563.4","64296","565.1","540","553.7","563.4"],["27/10/2020","0.69","567.3","56851","570","560","563.4","567.3"],["28/10/2020","0.37","569.4","138570","580","553.5","567.3","569.4"],["29/10/2020","0.88","574.4","21907","580","560","569.4","574.4"],["01/11/2020","2.73","590.1","23438","590.5","580","574.4","590.1"],["02/11/2020","2.42","604.4","252402","609.8","577.1","590.1","604.4"],["03/11/2020","0.07","604.8","183974","609","595.9","604.4","604.8"],["04/11/2020","2.18","618","118857","619","604.8","604.8","618"],["05/11/2020","-1.6","608.1","77332","618","595","618","608.1"],["08/11/2020","-0.67","604","4971","604","604","608.1","604"],["09/11/2020","6.52","643.4","300750","660","603.4","604","643.4"],["10/11/2020","1.68","654.2","169082","659","643.3","643.4","654.2"],["11/11/2020","1.21","662.1","74872","673","645","654.2","662.1"],["12/11/2020","0.05","662.4","52653","670","661","662.1","662.4"],["15/11/2020","1.28","670.9","27327","682.2","664.1","669","670.9"],["16/11/2020","1.57","681.4","81309","684","675","670.9","681.4"],["17/11/2020","3.04","702.1","70870","709.1","691.9","681.4","702.1"],["18/11/2020","0.36","704.6","43106","707.3","702","702.1","704.6"],["19/11/2020","4.14","733.8","84523","735","711.9","704.6","733.8"],["22/11/2020","2","748.5","248641","749","734","733.8","748.5"],["23/11/2020","0.27","750.5","229967","795.5","748.5","752","750.5"],["24/11/2020","-0.41","747.4","101609","750.5","736","750.5","747.4"],["25/11/2020","1","754.9","9912","755","747.4","747.4","754.9"],["26/11/2020","-6.04","709.3","265217","754.8","706.2","754.9","709.3"],["29/11/2020","-5.6","669.6","171669","715","668","715","669.6"],["30/11/2020","4.03","696.6","53648","707.4","681.5","689.8","696.6"],["01/12/2020","-2.83","676.9","205532","696.6","669.7","696.6","676.9"],["02/12/2020","-1.86","664.3","33300","676.9","655.3","676.9","664.3"],["03/12/2020","0.81","669.7","65292","672.7","658","664.3","669.7"],["06/12/2020","2.51","686.5","45209","700","669.7","669.7","686.5"],["07/12/2020","2.56","704.1","99833","709.5","703","686.5","704.1"],["08/12/2020","2.39","720.9","35649","720.9","720.9","704.1","720.9"],["09/12/2020","0.29","723","64213","728.7","705.6","720.9","723"],["10/12/2020","-0.65","718.3","35692","723","710","723","718.3"],["13/12/2020","-3.17","695.5","81254","717.7","692","718.3","695.5"],["14/12/2020","0.47","698.8","144077","705","695","695.5","698.8"],["15/12/2020","-0.24","697.1","97259","703.5","696.8","698.8","697.1"],["16/12/2020","2.01","711.1","80585","714","697.1","697.1","711.1"],["17/12/2020","-0.06","710.7","53812","712","709","711.1","710.7"],["20/12/2020","-1.04","703.3","49353","710.7","693.5","710.7","703.3"],["21/12/2020","-2.5","685.7","35510","696.2","676","703.3","685.7"],["22/12/2020","-0.1","685","151977","685","683.6","685.7","685"],["23/12/2020","0.18","686.2","28024","687","680","685","686.2"],["24/12/2020","-0.31","684.1","36120","699.9","672.5","686.2","684.1"],["27/12/2020","0.53","687.7","24757","687.7","687.7","684.1","687.7"],["28/12/2020","0.84","693.5","55901","706","687.9","687.7","693.5"],["29/12/2020","-1.47","683.3","111247","694.1","679.8","693.5","683.3"],["30/12/2020","0.19","684.6","225769","690","679.1","683.3","684.6"],["31/12/2020","-1.65","673.3","280202","685","658","684.6","673.3"],["03/01/2021","5.39","709.6","269221","727.9","675","675","709.6"],["04/01/2021","-0.03","709.4","118429","719","709","709.6","709.4"],["05/01/2021","-1.27","700.4","87829","709.9","699","709.4","700.4"],["06/01/2021","3.26","723.2","39127","727","700.4","700.4","723.2"],["07/01/2021","3.3","747.1","3685613","775","719.9","723.2","747.1"],["10/01/2021","3.49","773.2","238399","795.5","766.4","768","773.2"],["11/01/2021","-1.35","762.8","100188","787.9","751","773.2","762.8"],["12/01/2021","-0.28","760.7","110023","769","752","762.8","760.7"],["13/01/2021","0.97","768.1","122738","779.9","752.9","760.7","768.1"],["14/01/2021","1.21","777.4","74492","817","770.2","768.1","777.4"],["17/01/2021","-2.05","761.5","47688","773","758","777.4","761.5"],["18/01/2021","-0.68","756.3","94432","764","754.9","761.5","756.3"],["19/01/2021","1.52","767.8","205305","811","755","770","767.8"],["20/01/2021","1.5","779.3","149804","788.9","767.8","767.8","779.3"],["21/01/2021","-0.15","778.1","215826","782","771.5","779.3","778.1"],["24/01/2021","-2.74","756.8","65236","783","750.1","783","756.8"],["25/01/2021","-0.78","750.9","388876","759.8","732.8","756.8","750.9"],["26/01/2021","-1.57","739.1","36694","750.4","733.6","750.9","739.1"],["27/01/2021","-0.32","736.7","95731","743.9","730","739.1","736.7"],["28/01/2021","-1.33","726.9","236910","730","719.8","729.2","726.9"],["31/01/2021","-6.04","683","481223","719.1","683","726.9","683"],["01/02/2021","4.6","714.4","267322","748","650.1","650.1","714.4"],["02/02/2021","0.53","718.2","325771","724.3","702","714.4","718.2"],["03/02/2021","4.15","748","358710","774","717.2","718.2","748"],["04/02/2021","-3.74","720","280642","773.6","720","748","720"],["07/02/2021","4.04","749.1","119223","752","742.6","752","749.1"],["08/02/2021","0.03","749.3","19311","750.6","741.2","749.1","749.3"],["09/02/2021","-0.8","743.3","272819","749.3","701","701","743.3"],["10/02/2021","0.07","743.8","51858","744.5","740.8","743.3","743.8"],["11/02/2021","0","743.8","1398","743.8","743.8","743.8","743.8"],["14/02/2021","0.04","744.1","41031","745.6","742.9","743.8","744.1"],["15/02/2021","-0.28","742","86472","751.8","734.9","744.1","742"],["16/02/2021","1.81","755.4","88251","756","735.6","742","755.4"],["17/02/2021","-3.3","730.5","164691","755.2","724.2","755.2","730.5"],["18/02/2021","-1.88","716.8","8774","730.4","702","730.5","716.8"],["21/02/2021","1.56","728","36524","737.9","716.1","716.8","728"],["22/02/2021","-1.07","720.2","55171","749","715.1","749","720.2"],["23/02/2021","-2.51","702.1","46794","714.3","700","720.2","702.1"],["24/02/2021","-0.06","701.7","47728","707.9","699.3","702.1","701.7"],["25/02/2021","-0.34","699.3","45474","701","687.8","701.7","699.3"],["28/02/2021","-2.96","678.6","40826","685.3","675","699.3","678.6"],["01/03/2021","-5.1","644","686024","671.8","631.1","670","644"],["02/03/2021","-0.31","642","37410","644","641","644","642"],["03/03/2021","-1.43","632.8","159270","641","630","642","632.8"],["04/03/2021","-2.04","619.9","338564","630","601","617","619.9"],["07/03/2021","-1.03","613.5","120900","619.8","609.2","619.9","613.5"],["08/03/2021","-0.96","607.6","99204","613.2","600","613.5","607.6"],["09/03/2021","-0.89","602.2","400342","610.3","595","607.6","602.2"],["10/03/2021","-1.2","595","239067","595.2","593.9","602.2","595"],["11/03/2021","-0.77","590.4","212486","613.8","587.1","595","590.4"],["14/03/2021","4.32","615.9","35294","621.6","613.8","590.4","615.9"],["15/03/2021","2.79","633.1","258414","645.9","615.9","615.9","633.1"],["16/03/2021","1.48","642.5","4587","642.5","642.5","633.1","642.5"],["17/03/2021","-1.04","635.8","103381","642.5","628","642.5","635.8"],["18/03/2021","0.06","636.2","15803","636.9","635.8","635.8","636.2"],["21/03/2021","0.8","641.3","3437","641.8","636.2","636.2","641.3"],["22/03/2021","-1.08","634.4","32430","641.3","630.1","641.3","634.4"],["24/03/2021","0","634.4","5519","634.4","634.4","634.4","634.4"],["25/03/2021","0.27","636.1","13198","641.9","630","634.4","636.1"],["29/03/2021","1.67","646.7","3706","646.7","646.7","636.1","646.7"],["30/03/2021","-0.73","642","42468","642","641.9","646.7","642"],["31/03/2021","3.72","665.9","3762","665.9","665.9","642","665.9"],["01/04/2021","4.22","694","40370","700","683.9","665.9","694"],["04/04/2021","-0.91","687.7","13342","694","682","694","687.7"],["05/04/2021","-3.3","665","111818","700","665","687.7","665"],["06/04/2021","0.21","666.4","24103","677.3","665","665","666.4"],["07/04/2021","-0.08","665.9","16229","666.1","665.7","666.4","665.9"],["08/04/2021","-0.35","663.6","2177","664.3","663.6","665.9","663.6"],["11/04/2021","5.79","702","441675","720","658","663.6","702"],["12/04/2021","1.04","709.3","5249","713","706","702","709.3"],["13/04/2021","-1.18","700.9","103280","713","695","709.3","700.9"],["18/04/2021","1.16","709","70819","709.1","700.9","700.9","709"],["19/04/2021","0.73","714.2","27960","715","710","709","714.2"],["20/04/2021","0.81","720","276214","720","720","714.2","720"],["21/04/2021","0.65","724.7","24879","724.7","724.7","720","724.7"],["22/04/2021","0.61","729.1","310006","730","721","724.7","729.1"],["25/04/2021","0.1","729.8","16492","730","729.1","729.1","729.8"],["26/04/2021","0.47","733.2","29512","736.8","732","736.8","733.2"],["27/04/2021","-0.25","731.4","114654","740","729","733.2","731.4"],["28/04/2021","-1.3","721.9","104309","731.4","715.5","731.4","721.9"],["29/04/2021","-0.46","718.6","94585","721.9","714.5","721.9","718.6"],["02/05/2021","0.28","720.6","56889","721.9","718","718.6","720.6"],["03/05/2021","3.26","744.1","215730","745","730","720.6","744.1"],["04/05/2021","1.77","757.3","91815","765","748.1","744.1","757.3"],["05/05/2021","5.85","801.6","154468","805","776.9","757.3","801.6"],["06/05/2021","-2.69","780","159349","819","780","801.6","780"],["09/05/2021","-0.74","774.2","70356","780","772","780","774.2"],["10/05/2021","1.18","783.3","35994","790","772.2","774.2","783.3"],["11/05/2021","-5.3","741.8","214883","791","724","791","741.8"],["12/05/2021","1.75","754.8","100239","771.1","723.2","727","754.8"],["13/05/2021","1.64","767.2","13940","773.9","754.9","754.8","767.2"],["18/05/2021","3.82","796.5","94866","805","780","767.2","796.5"],["19/05/2021","0.16","797.8","59484","799","795","796.5","797.8"],["20/05/2021","1.32","808.3","46487","820","797.8","797.8","808.3"],["23/05/2021","2.08","825.1","70526","830","808.3","808.3","825.1"],["24/05/2021","0.32","827.7","83949","830.2","820.8","825.1","827.7"],["25/05/2021","0.41","831.1","96988","849.2","820","827.7","831.1"],["26/05/2021","1.5","843.6","21859","849.3","839.9","849.3","843.6"],["27/05/2021","-1.68","829.4","126669","835.1","825","843.6","829.4"],["30/05/2021","-1.78","814.6","49045","826.1","808.6","829.4","814.6"],["31/05/2021","-1.84","799.6","82440","820","797.6","814.6","799.6"],["01/06/2021","0.86","806.5","18953","812.8","800","799.6","806.5"],["02/06/2021","-0.73","800.6","6117","800.6","800.6","800.6","800.6"],["03/06/2021","-0.95","793","123226","839","790.1","800.6","793"],["06/06/2021","-0.63","788","120653","792.2","773","793","788"],["07/06/2021","-0.88","781.1","131072","787","769.3","781","781.1"],["08/06/2021","-0.65","776","688939","806.1","772.5","781.1","776"],["09/06/2021","-0.63","771.1","46947","774.3","769.9","776","771.1"],["10/06/2021","-0.08","770.5","494009","775","760","771.1","770.5"],["13/06/2021","5","809","150910","839","799.8","770.5","809"],["14/06/2021","0.23","810.9","62134","825","810.2","809","810.9"],["15/06/2021","-0.44","807.3","94377","836.5","800","810.9","807.3"],["16/06/2021","-1.56","794.7","251069","807.1","759.1","807.3","794.7"],["17/06/2021","1.66","807.9","32455","811","781.2","781.2","807.9"],["20/06/2021","0","807.9","1810","807.9","807.9","807.9","807.9"],["21/06/2021","-1.46","796.1","120944","820","792","807.9","796.1"],["22/06/2021","0.77","802.2","459707","823.9","800","810","802.2"],["23/06/2021","1.3","812.6","3437","820.9","810","820.9","812.6"],["24/06/2021","-0.14","811.5","38579","811.8","810","812.6","811.5"],["27/06/2021","-0.25","809.5","58255","811","793","811.5","809.5"],["28/06/2021","-0.73","803.6","42824","809.5","795","809.5","803.6"],["29/06/2021","-1.18","794.1","20210","798.5","782","803.6","794.1"],["30/06/2021","4.07","826.4","99854","848","794.1","794.1","826.4"],["01/07/2021","1.49","838.7","155927","851.9","828.3","834","838.7"],["04/07/2021","-1.3","827.8","124840","834.9","800.1","838.7","827.8"],["05/07/2021","-0.08","827.1","58556","828.7","812","827.8","827.1"],["06/07/2021","0.4","830.4","22961","834.3","829","827.1","830.4"],["07/07/2021","-0.17","829","71793","829.1","828.9","830.4","829"],["08/07/2021","-1.62","815.6","279124","829.6","811","829","815.6"],["11/07/2021","0.12","816.6","13465","820","815","815.6","816.6"],["12/07/2021","1.09","825.5","69264","840","820.1","816.6","825.5"],["13/07/2021","-0.4","822.2","29822","850.1","818","825.5","822.2"],["14/07/2021","0","822.2","2902","822.2","822.2","822.2","822.2"],["15/07/2021","-4.49","785.3","3856","822.2","785","822.2","785.3"],["19/07/2021","-1.53","773.3","95257","780","753","785.3","773.3"],["20/07/2021","-0.25","771.4","68137","780","760","773.3","771.4"],["21/07/2021","4.69","807.6","84114","849","773","773","807.6"],["22/07/2021","-0.28","805.3","34477","806.7","800.2","807.6","805.3"],["25/07/2021","0.86","812.2","222858","842","812","842","812.2"],["26/07/2021","-0.92","804.7","39456","805","803.3","812.2","804.7"],["27/07/2021","-2.83","781.9","256441","808","780","804.7","781.9"],["28/07/2021","-0.88","775","47739","779","770.1","781.9","775"],["29/07/2021","-2.76","753.6","360713","771.1","750","775","753.6"],["01/08/2021","-0.62","748.9","100283","753.6","741.4","753.6","748.9"],["02/08/2021","-1.31","739.1","103902","748.9","737.7","748.9","739.1"],["03/08/2021","-2","724.3","116687","737.7","718.8","739.1","724.3"],["04/08/2021","-0.73","719","863885","729.3","714","729.3","719"],["05/08/2021","0","719","469445","719.9","711.5","719.9","719"],["08/08/2021","-0.04","718.7","55353","724.9","711.7","719","718.7"],["09/08/2021","-0.13","717.8","55084","720.9","713","718.7","717.8"],["10/08/2021","0.39","720.6","183302","726","718","717.8","720.6"],["11/08/2021","-0.17","719.4","215395","730","710.1","720.6","719.4"],["12/08/2021","0.22","721","210583","754.9","705","719.4","721"],["15/08/2021","5.67","761.9","197768","766","721.2","721","761.9"],["16/08/2021","-0.03","761.7","175345","765.3","760.3","761.9","761.7"],["17/08/2021","-0.25","759.8","50742","762","747.4","761.7","759.8"],["18/08/2021","1.68","772.6","96747","776.2","763","759.8","772.6"],["19/08/2021","-0.91","765.6","141367","774.9","759.9","772.6","765.6"],["22/08/2021","-0.03","765.4","66236","766","764","765.6","765.4"],["23/08/2021","0.38","768.3","109465","774.4","757.8","765.4","768.3"],["24/08/2021","0.22","770","77770","778","765","768.3","770"],["25/08/2021","0.12","770.9","25023","778","762.5","778","770.9"],["26/08/2021","-1.98","755.6","321986","777.3","750","770.9","755.6"],["29/08/2021","-0.17","754.3","6464","755.6","754.3","755.6","754.3"],["30/08/2021","-1.45","743.4","32834","745","740","754.3","743.4"],["31/08/2021","-1.64","731.2","161217","743","717.2","743.4","731.2"],["01/09/2021","0.67","736.1","110099","785.7","719.9","731.2","736.1"],["02/09/2021","-3.37","711.3","196448","736.3","704","736.1","711.3"],["05/09/2021","-0.06","710.9","14496","711.3","709.3","711.3","710.9"],["09/09/2021","-0.52","707.2","33797","710.9","705.5","710.9","707.2"],["12/09/2021","0.28","709.2","62849","714.6","707.2","707.2","709.2"],["13/09/2021","1.31","718.5","246773","721","709.2","709.2","718.5"],["14/09/2021","0.78","724.1","37242","727.5","720","718.5","724.1"],["19/09/2021","15.69","837.7","1444059","879.9","800","824","837.7"],["22/09/2021","0.13","838.8","147924","850","821.3","845","838.8"],["23/09/2021","0.14","840","471452","860","838.5","838.8","840"],["26/09/2021","0","840","289212","840","840","840","840"],["29/09/2021","-0.05","839.6","249447","840","825.4","840","839.6"],["30/09/2021","-0.02","839.4","6469729","839.5","830","839.6","839.4"],["03/10/2021","-0.07","838.8","146076","848","831","839.4","838.8"],["04/10/2021","0.32","841.5","65451","854","833","838.8","841.5"],["05/10/2021","-1.64","827.7","39282","841.8","826.1","841.5","827.7"],["06/10/2021","-0.53","823.3","49413","824.8","819","827.7","823.3"],["07/10/2021","-0.8","816.7","73041","818.2","815.5","823.3","816.7"],["10/10/2021","0.97","824.6","55994","828.4","816.7","816.7","824.6"],["11/10/2021","0.56","829.2","4793","836.5","824.6","824.6","829.2"],["12/10/2021","3.42","857.6","148388","869.9","829.2","829.2","857.6"],["13/10/2021","3.17","884.8","185902","900","861.2","870","884.8"],["14/10/2021","4.07","920.8","87562","925","900.4","884.8","920.8"],["17/10/2021","1.53","934.9","130785","935","925","920.8","934.9"],["18/10/2021","0.01","935","104174","948","934.9","934.9","935"],["19/10/2021","0.21","937","402398","950","883.6","948","937"],["20/10/2021","1.36","949.7","221215","959","935","937","949.7"],["21/10/2021","-0.2","947.8","392204","973","945","945","947.8"],["24/10/2021","1.32","960.3","62776","961.9","950.2","947.8","960.3"],["25/10/2021","-0.37","956.7","105381","964.5","945.9","960.3","956.7"],["26/10/2021","2.25","978.2","140626","983.4","949.9","956.7","978.2"],["27/10/2021","1.08","988.8","58352","992","974.7","989","988.8"],["28/10/2021","0.84","997.1","250319","1000","989","988.8","997.1"],["31/10/2021","-0.11","996","15050","996","996","997.1","996"],["01/11/2021","1","1006","468353","1010","996","996","1006"],["02/11/2021","0.4","1010","1368431","1019","991","1006","1010"],["03/11/2021","-1.68","993","128664","1006","987.9","1010","993"],["04/11/2021","-1.91","974","199725","993","971","993","974"],["07/11/2021","1.04","984.1","37534","993","974","974","984.1"],["08/11/2021","-0.01","984","209190","990","971","984.1","984"],["09/11/2021","-0.13","982.7","43080","983.5","981.6","984","982.7"],["10/11/2021","-0.53","977.5","441052","982.7","963","982.7","977.5"],["11/11/2021","0.18","979.3","213487","998.8","976.9","977.5","979.3"],["14/11/2021","2.11","1000","1086656","1000","979.3","979.3","1000"],["15/11/2021","0.1","1001","516308","1005","1000","1000","1001"],["16/11/2021","-0.13","999.7","272238","1001","982","1001","999.7"],["17/11/2021","-0.79","991.8","114769","1008","989.7","999.7","991.8"],["18/11/2021","-0.11","990.7","252640","1005","975","991.8","990.7"],["21/11/2021","0.05","991.2","52163","1000","980.1","990.7","991.2"],["22/11/2021","2.3","1014","188260","1035","992","991.2","1014"],["23/11/2021","1.87","1033","441618","1075","1019","1014","1033"],["24/11/2021","0.19","1035","98566","1073","1022","1033","1035"],["25/11/2021","-0.48","1030","102289","1038","1004","1035","1030"],["28/11/2021","-2.14","1008","229066","1015","980.6","1008","1008"],["29/11/2021","2.38","1032","755141","1069","997.9","1008","1032"],["30/11/2021","-0.48","1027","206500","1032","986.3","1032","1027"],["01/12/2021","0.19","1029","453664","1031","1013","1027","1029"],["02/12/2021","-0.29","1026","66014","1046","1016","1029","1026"],["05/12/2021","0.39","1030","75371","1035","1026","1026","1030"],["06/12/2021","0.39","1034","609173","1046","1020","1045","1034"],["07/12/2021","4.16","1077","190423","1095","1034","1034","1077"],["08/12/2021","-0.46","1072","180231","1104","1055","1077","1072"],["09/12/2021","2.61","1100","532004","1120","1072","1072","1100"],["12/12/2021","-1.82","1080","562624","1111","1077","1100","1080"],["13/12/2021","0.74","1088","94682","1094","1077","1080","1088"],["14/12/2021","-0.64","1081","112923","1100","1080","1088","1081"],["15/12/2021","0","1081","158773","1090","1080","1081","1081"],["16/12/2021","1.39","1096","129785","1098","1085","1081","1096"],["19/12/2021","-1.09","1084","24881","1097","1078","1096","1084"],["20/12/2021","-2.21","1060","212078","1084","1050","1084","1060"],["21/12/2021","1.89","1080","31644","1089","1060","1060","1080"],["22/12/2021","1.39","1095","66964","1120","1067","1080","1095"],["23/12/2021","0.37","1099","143898","1110","1095","1095","1099"],["26/12/2021","1.18","1112","207601","1114","1100","1099","1112"],["27/12/2021","1.26","1126","422157","1129","1091","1112","1126"],["28/12/2021","5.33","1186","1364798","1188","1133","1126","1186"],["29/12/2021","0.17","1188","559770","1200","1150","1186","1188"],["30/12/2021","1.52","1206","262109","1245","1180","1188","1206"],["02/01/2022","2.57","1237","246710","1249","1208","1206","1237"],["03/01/2022","4.28","1290","1269584","1318","1244","1244","1290"],["04/01/2022","2.79","1326","686910","1340","1315","1315","1326"],["05/01/2022","2.64","1361","593502","1380","1332","1340","1361"],["06/01/2022","-2.06","1333","360422","1365","1332","1361","1333"],["09/01/2022","-0.23","1330","423382","1353","1315","1333","1330"],["10/01/2022","-0.98","1317","176062","1348","1300","1330","1317"],["11/01/2022","2.13","1345","254601","1355","1308","1317","1345"],["12/01/2022","1.04","1359","357378","1399","1329","1355","1359"],["13/01/2022","0.66","1368","203670","1380","1361","1359","1368"],["16/01/2022","-0.29","1364","362390","1375","1358","1368","1364"],["17/01/2022","1.32","1382","248392","1383","1360","1364","1382"],["18/01/2022","-0.94","1369","218793","1399","1357","1382","1369"],["19/01/2022","-0.8","1358","1305985","1369","1345","1369","1358"],["20/01/2022","0.59","1366","636275","1377","1364","1358","1366"],["23/01/2022","-0.95","1353","115507","1366","1331","1331","1353"],["24/01/2022","-3.92","1300","1371938","1368","1262","1350","1300"],["25/01/2022","1","1313","1093888","1324","1267","1279","1313"],["26/01/2022","2.59","1347","59396","1366","1314","1313","1347"],["27/01/2022","1.93","1373","208536","1378","1345","1345","1373"],["30/01/2022","1.82","1398","144907","1400","1378","1378","1398"],["31/01/2022","-0.36","1393","282705","1399","1385","1398","1393"],["01/02/2022","0.14","1395","237925","1395","1373","1373","1395"],["02/02/2022","1.22","1412","263512","1420","1394","1395","1412"],["03/02/2022","1.91","1439","333779","1439","1400","1412","1439"],["06/02/2022","-0.21","1436","152675","1446","1436","1439","1436"],["07/02/2022","-0.42","1430","104185","1436","1419","1436","1430"],["08/02/2022","-1.05","1415","88249","1436","1409","1430","1415"],["09/02/2022","0.57","1423","253321","1429","1389","1415","1423"],["10/02/2022","-0.49","1416","120988","1424","1405","1423","1416"],["13/02/2022","-3.32","1369","201952","1396","1331","1396","1369"],["14/02/2022","-0.44","1363","42619","1371","1355","1369","1363"],["15/02/2022","1.25","1380","84898","1382","1371","1363","1380"],["16/02/2022","0","1380","52107","1389","1365","1380","1380"],["17/02/2022","-0.8","1369","61355","1397","1367","1380","1369"],["20/02/2022","0","1369","80866","1383","1365","1369","1369"],["21/02/2022","-0.66","1360","26431","1384","1351","1369","1360"],["22/02/2022","-0.81","1349","74713","1360","1333","1360","1349"],["23/02/2022","-1.78","1325","78572","1329","1318","1349","1325"],["24/02/2022","-5.89","1247","382537","1303","1170","1303","1247"],["27/02/2022","-1.36","1230","216316","1256","1218","1247","1230"],["28/02/2022","-0.65","1222","123023","1229","1211","1230","1222"],["01/03/2022","-1.06","1209","110698","1246","1200","1222","1209"],["02/03/2022","-0.41","1204","32472","1210","1192","1209","1204"],["03/03/2022","-1.83","1182","159727","1207","1182","1204","1182"],["06/03/2022","-1.1","1169","44538","1180","1160","1182","1169"],["07/03/2022","-1.28","1154","249402","1192","1112","1134","1154"],["08/03/2022","-1.82","1133","11968","1155","1128","1154","1133"],["09/03/2022","4.32","1182","65523","1204","1132","1133","1182"],["10/03/2022","0.51","1188","26616","1204","1176","1182","1188"],["13/03/2022","-0.08","1187","99427","1207","1171","1188","1187"],["14/03/2022","1.18","1201","91256","1214","1187","1187","1201"],["15/03/2022","-1.83","1179","62727","1220","1165","1201","1179"],["16/03/2022","0.34","1183","66667","1201","1162","1179","1183"],["20/03/2022","2.45","1212","41647","1220","1191","1183","1212"],["21/03/2022","1.32","1228","63316","1238","1212","1212","1228"],["22/03/2022","0.24","1231","97324","1249","1217","1228","1231"],["23/03/2022","1.14","1245","85518","1254","1231","1231","1245"],["24/03/2022","0.64","1253","39435","1266","1243","1245","1253"],["27/03/2022","0.48","1259","23989","1267","1253","1253","1259"],["28/03/2022","0.4","1264","185119","1283","1255","1259","1264"],["29/03/2022","-2.22","1236","306262","1290","1220","1264","1236"],["30/03/2022","-1.13","1222","71180","1237","1191","1236","1222"],["31/03/2022","-0.33","1218","296804","1225","1215","1222","1218"],["03/04/2022","1.15","1232","239868","1237","1215","1218","1232"],["04/04/2022","4.95","1293","316246","1350","1243","1232","1293"],["05/04/2022","0.62","1301","230652","1309","1293","1309","1301"],["06/04/2022","-0.38","1296","214466","1300","1264","1301","1296"],["07/04/2022","-1.08","1282","165217","1305","1282","1296","1282"],["10/04/2022","-0.16","1280","57395","1283","1272","1282","1280"],["11/04/2022","-1.41","1262","554027","1270","1260","1280","1262"],["12/04/2022","0.24","1265","72482","1270","1259","1262","1265"],["13/04/2022","-1.82","1242","383674","1289","1236","1265","1242"],["14/04/2022","-0.81","1232","122169","1237","1222","1242","1232"],["17/04/2022","-0.41","1227","49967","1232","1211","1232","1227"],["18/04/2022","-0.49","1221","36888","1226","1211","1227","1221"],["19/04/2022","-2.87","1186","804017","1220","1185","1221","1186"],["20/04/2022","-0.51","1180","576789","1187","1169","1186","1180"],["24/04/2022","-1.44","1163","100775","1175","1144","1180","1163"],["25/04/2022","-3.44","1123","446516","1163","1112","1163","1123"],["26/04/2022","-0.27","1120","136902","1128","1110","1123","1120"],["27/04/2022","-0.36","1116","203226","1129","1097","1120","1116"],["28/04/2022","2.87","1148","432105","1150","1127","1116","1148"],["01/05/2022","-3.75","1105","911809","1148","1100","1148","1105"],["02/05/2022","-7.15","1026","583318","1095","990","1105","1026"],["03/05/2022","-0.19","1024","118144","1031","998.9","1026","1024"],["08/05/2022","-2.96","993.7","125909","1024","963.1","1024","993.7"],["09/05/2022","-4.3","951","259912","993.7","951","993.7","951"],["10/05/2022","-1.21","939.5","99956","953.4","930","951","939.5"],["11/05/2022","1.34","952.1","24144","957.5","945.4","939.5","952.1"],["12/05/2022","-0.36","948.7","20387","952.1","945","952.1","948.7"],["15/05/2022","5.22","998.2","138373","1000","966.9","966.9","998.2"],["16/05/2022","1.98","1018","110788","1038","991.5","998.2","1018"],["17/05/2022","-0.2","1016","112297","1035","1013","1018","1016"],["18/05/2022","-0.49","1011","98847","1066","1000","1016","1011"],["19/05/2022","-1.68","994","24164","1011","966.1","1011","994"],["22/05/2022","1.11","1005","18915","1013","994.9","994","1005"],["23/05/2022","-0.5","1000","197235","1009","1000","1005","1000"],["24/05/2022","-3.36","966.4","106663","1011","940","1000","966.4"],["25/05/2022","-0.48","961.8","54990","970.5","954","966.4","961.8"],["26/05/2022","5.74","1017","135477","1030","961.8","961.8","1017"],["29/05/2022","3.15","1049","75791","1060","1017","1017","1049"],["30/05/2022","0.67","1056","141934","1068","1051","1049","1056"],["31/05/2022","0.09","1057","137679","1080","1049","1056","1057"],["01/06/2022","2.08","1079","101618","1090","1063","1057","1079"],["02/06/2022","1.58","1096","146988","1101","1072","1079","1096"],["06/06/2022","1","1107","32747","1118","1089","1096","1107"],["07/06/2022","0","1107","1616","1107","1107","1107","1107"],["08/06/2022","-0.45","1102","10901","1107","1100","1107","1102"],["09/06/2022","-2","1080","5875","1102","1057","1102","1080"],["12/06/2022","-4.07","1036","21375","1061","1031","1080","1036"],["13/06/2022","-3.74","997.3","18350","1027","990","1036","997.3"],["14/06/2022","-2.94","968","31072","977.4","961.8","997.3","968"],["15/06/2022","-2.01","948.5","106513","961.9","922.1","968","948.5"],["16/06/2022","-0.82","940.7","16913","960.9","929.7","948.5","940.7"],["19/06/2022","-3.09","911.6","38805","930","898.4","921.9","911.6"],["20/06/2022","1.85","928.5","55159","950","911.6","911.6","928.5"],["21/06/2022","1.26","940.2","8321","946.2","928.5","928.5","940.2"],["22/06/2022","-0.13","939","2000","939","939","940.2","939"],["23/06/2022","-2.29","917.5","40045","949.9","893.9","939","917.5"],["26/06/2022","0.81","924.9","10821","925","924.9","917.5","924.9"],["27/06/2022","0.61","930.5","5806","934.2","924.9","924.9","930.5"],["28/06/2022","-0.9","922.1","95332","930.5","917","930.5","922.1"],["29/06/2022","0.27","924.6","31780","930","922.1","922.1","924.6"],["30/06/2022","2.51","947.8","63253","960.9","936.1","924.6","947.8"],["03/07/2022","-0.63","941.8","68476","952.2","940","947.8","941.8"],["04/07/2022","0","941.8","2976","941.8","941.8","941.8","941.8"],["05/07/2022","-1.3","929.6","50256","932","923","941.8","929.6"],["06/07/2022","0.94","938.3","94977","954.4","920.4","929.6","938.3"],["07/07/2022","-1.18","927.2","58647","953.9","924.7","938.3","927.2"],["10/07/2022","1.08","937.2","57866","943","927.1","927.2","937.2"],["11/07/2022","-0.84","929.3","125929","937.2","918.6","937.2","929.3"],["12/07/2022","0.09","930.1","9115","940.1","912.1","929.3","930.1"],["13/07/2022","1.01","939.5","251339","940.2","934.9","930.1","939.5"],["14/07/2022","0.69","946","110996","952.8","939.5","939.5","946"],["17/07/2022","0.58","951.5","16080","955","947.2","946","951.5"],["18/07/2022","-0.25","949.1","52717","952.7","946","951.5","949.1"],["19/07/2022","-0.09","948.2","272783","958.9","946","949.1","948.2"],["20/07/2022","2.84","975.1","26046","976.2","948.2","948.2","975.1"],["21/07/2022","0.32","978.2","123809","993.8","969","975.1","978.2"],["24/07/2022","1.89","996.7","55755","1005","984.9","978.2","996.7"],["25/07/2022","1.74","1014","81719","1015","1009","996.7","1014"],["26/07/2022","-4.11","972.3","176765","994.3","965","1014","972.3"],["27/07/2022","1.02","982.2","33738","996.9","966","990.9","982.2"],["28/07/2022","0","982.2","521","982.2","982.2","982.2","982.2"],["31/07/2022","2.52","1007","68667","1010","982.2","982.2","1007"],["01/08/2022","-0.1","1006","5635","1017","1000","1007","1006"],["02/08/2022","-2","985.9","3953","985.9","985.9","1006","985.9"],["03/08/2022","0.08","986.7","75297","989","985.9","985.9","986.7"],["04/08/2022","1.35","1000","237288","1000","970","986.7","1000"],["08/08/2022","2.9","1029","207129","1050","1010","1000","1029"],["09/08/2022","-0.1","1028","20554","1030","1021","1029","1028"],["10/08/2022","1.36","1042","127806","1055","1028","1028","1042"],["11/08/2022","0.19","1044","52609","1060","1033","1042","1044"],["14/08/2022","0.67","1051","49351","1056","1047","1044","1051"],["15/08/2022","-0.57","1045","22316","1049","1037","1051","1045"],["16/08/2022","-1.15","1033","15141","1045","1031","1045","1033"],["17/08/2022","-1.45","1018","22102","1030","1000","1033","1018"],["18/08/2022","-1.08","1007","402968","1025","997.7","1018","1007"],["21/08/2022","-1.24","994.5","21800","1001","980","1007","994.5"],["22/08/2022","-0.63","988.2","32807","1000","974.7","994.5","988.2"],["23/08/2022","-3.36","955","176250","988.2","930","988.2","955"],["24/08/2022","2.82","981.9","248224","1007","925","925","981.9"],["25/08/2022","0.34","985.2","33741","989","980","981.9","985.2"],["28/08/2022","-0.62","979.1","10927","985.2","965.1","985.2","979.1"],["29/08/2022","-0.43","974.9","103071","977","965","979.1","974.9"],["30/08/2022","1.29","987.5","8068","992.9","975","974.9","987.5"],["31/08/2022","1.14","998.8","351713","1030","987.5","987.5","998.8"],["01/09/2022","-0.38","995","370015","1002","993","998.8","995"],["04/09/2022","-0.01","994.9","13064","995.1","994","995","994.9"],["05/09/2022","-0.97","985.2","17360","994.9","982","994.9","985.2"],["06/09/2022","-0.03","984.9","379173","1020","980","985.2","984.9"],["07/09/2022","-0.5","980","59216","985.1","979.9","984.9","980"],["08/09/2022","-0.29","977.2","229476","979.4","961","980","977.2"],["11/09/2022","1.86","995.4","15867","995.9","977.2","977.2","995.4"],["12/09/2022","-0.03","995.1","16418","995.4","994.9","995.4","995.1"],["13/09/2022","-2.1","974.2","84544","985.1","965.2","995.1","974.2"],["14/09/2022","-3.14","943.6","85864","970","931.8","974.2","943.6"],["15/09/2022","-0.61","937.8","12736","945.4","931.1","943.6","937.8"],["18/09/2022","0","937.8","5674","937.8","937.8","937.8","937.8"],["19/09/2022","-1.28","925.8","37838","931","922","931","925.8"],["20/09/2022","-0.37","922.4","67057","927.3","920","925.8","922.4"],["21/09/2022","0.16","923.9","18625","929.9","920","922.4","923.9"],["22/09/2022","-1.32","911.7","60504","929.9","905.5","923.9","911.7"],["28/09/2022","-1.44","898.6","50681","911","884.5","911.7","898.6"],["29/09/2022","1.01","907.7","17473","916.6","899.6","898.6","907.7"],["02/10/2022","-2.72","883","48901","898.5","881.2","907.7","883"],["03/10/2022","0.17","884.5","32221","910.4","866.1","883","884.5"],["06/10/2022","-1.24","873.5","31121","910.5","870","884.5","873.5"],["12/10/2022","0.27","861.7","18991","864.9","845.1","845.1","861.7"],["13/10/2022","-0.17","860.2","4740","861.7","860","861.7","860.2"],["18/10/2022","0.14","861.4","27978","885.4","859","860.2","861.4"],["19/10/2022","1.37","873.2","6488","875.9","861.4","861.4","873.2"],["20/10/2022","-0.07","872.6","43634","873.3","856.4","873.2","872.6"],["23/10/2022","0.39","876","9128","877.3","871.7","872.6","876"],["24/10/2022","-2.39","855.1","55607","860.2","850","876","855.1"],["25/10/2022","-0.64","849.6","11605","853.5","846","855.1","849.6"],["26/10/2022","-0.49","845.4","41360","850","841.1","849.6","845.4"],["27/10/2022","0.89","852.9","27624","856","834.8","845.4","852.9"],["30/10/2022","-1.98","836","39611","856.2","830","840","836"],["31/10/2022","1.39","847.6","30193","848","834.9","836","847.6"],["02/11/2022","-1.99","830.7","4461","847.6","830.1","847.6","830.7"],["03/11/2022","-1.69","816.7","19551","831","801.2","830.7","816.7"],["06/11/2022","-0.75","810.6","6809","817.5","804","816.7","810.6"],["07/11/2022","-1.2","800.9","38089","810.6","800","810.6","800.9"],["08/11/2022","-0.3","798.5","9382","808.7","793","800.9","798.5"],["09/11/2022","-0.54","794.2","9522","804.5","780.3","798.5","794.2"],["10/11/2022","1.46","805.8","37872","820","790","794.2","805.8"],["13/11/2022","0.43","809.3","21399","821.2","805","805.8","809.3"],["14/11/2022","4.19","843.2","53069","850","824.8","809.3","843.2"],["15/11/2022","-1.53","830.3","61425","843.2","826.5","843.2","830.3"],["16/11/2022","-0.12","829.3","151630","842","813.8","842","829.3"],["17/11/2022","-1.91","813.5","13813","814.7","813","829.3","813.5"],["20/11/2022","1.06","822.1","42182","829.1","816.5","813.5","822.1"],["21/11/2022","1.36","833.3","28600","855","822.2","822.1","833.3"],["22/11/2022","1.6","846.6","7933","851.7","845","849.2","846.6"],["23/11/2022","-2.32","827","47294","846.3","810","846.6","827"],["24/11/2022","0","827","2249","827","827","827","827"],["27/11/2022","-1.05","818.3","14934","818.3","818.3","827","818.3"],["28/11/2022","-0.93","810.7","5440","818.3","801.9","818.3","810.7"],["29/11/2022","0.26","812.8","76063","822","803.6","810.7","812.8"],["30/11/2022","-1.66","799.3","5683","799.4","799.1","812.8","799.3"],["01/12/2022","2.16","816.6","210932","820","809.8","814.6","816.6"],["04/12/2022","-0.99","808.5","1964","810","800","816.6","808.5"],["05/12/2022","0.19","810","89625","810","809.6","808.5","810"],["06/12/2022","-1.72","796.1","99040","810","796","810","796.1"],["07/12/2022","-1.78","781.9","100930","796.1","780.5","796.1","781.9"],["08/12/2022","-2.43","762.9","23329","776.2","760","781.9","762.9"],["11/12/2022","-2.32","745.2","34486","751.9","741","762.9","745.2"],["12/12/2022","-2.62","725.7","73713","738.2","722.9","745.2","725.7"],["13/12/2022","2.43","743.3","315393","775","725.7","725.7","743.3"],["14/12/2022","5.74","786","260290","815","734.9","743.3","786"],["15/12/2022","-1.74","772.3","44393","787","754.4","786","772.3"],["18/12/2022","0","772.3","10102","772.3","772.3","772.3","772.3"],["19/12/2022","-1.98","757","4890","757","757","772.3","757"],["20/12/2022","-2.69","736.6","37915","750","727.6","757","736.6"],["21/12/2022","0.35","739.2","72480","743","735","736.6","739.2"],["22/12/2022","-1.52","728","5103","739.2","728","739.2","728"],["25/12/2022","-1.09","720.1","24125","720.6","720.1","728","720.1"],["26/12/2022","-0.47","716.7","31390","720.1","711","720.1","716.7"],["27/12/2022","0.15","717.8","40454","727","714.9","716.7","717.8"],["28/12/2022","-2.13","702.5","120450","717.8","700","717.8","702.5"],["29/12/2022","-0.21","701","230005","708.6","690.3","702.5","701"],["01/01/2023","0.49","704.4","15081","711.5","703.6","701","704.4"],["02/01/2023","0.85","710.4","46977","714.9","705.5","704.4","710.4"],["03/01/2023","-0.1","709.7","72180","710.4","702.9","710.4","709.7"],["04/01/2023","-0.86","703.6","10026","709.6","702","709.7","703.6"],["05/01/2023","2.32","719.9","290063","725","709.8","703.6","719.9"],["08/01/2023","0.51","723.6","24796","725","719.9","719.9","723.6"],["09/01/2023","0.61","728","82174","735","721.3","723.6","728"],["10/01/2023","1.62","739.8","440255","762","728","728","739.8"],["11/01/2023","2.6","759","60256","788","739.8","739.8","759"],["12/01/2023","0.57","763.3","83834","790","745","759","763.3"],["15/01/2023","-0.75","757.6","39855","758.6","757","763.3","757.6"],["16/01/2023","0.37","760.4","2639","762.2","757.2","757.6","760.4"],["17/01/2023","1.32","770.4","15223","775.2","769","760.4","770.4"],["18/01/2023","3.98","801.1","102351","808","770.4","770.4","801.1"],["19/01/2023","1.8","815.5","202510","870","809.9","801.1","815.5"],["22/01/2023","-0.52","811.3","33027","815.5","807.4","815.5","811.3"],["23/01/2023","-0.8","804.8","20354","810","795.2","811.3","804.8"],["24/01/2023","-0.53","800.5","109047","807.7","794","804.8","800.5"],["25/01/2023","-0.04","800.2","6010","800.9","799.6","800.5","800.2"],["26/01/2023","0.44","803.7","26473","805.9","799.7","800.2","803.7"],["29/01/2023","-1.54","791.3","32404","792.3","786.4","803.7","791.3"],["30/01/2023","-2.29","773.2","63819","786.9","770","791.3","773.2"],["31/01/2023","-0.16","772","76104","779.6","767.2","773.2","772"],["01/02/2023","0.09","772.7","30884","780","767.8","772","772.7"],["02/02/2023","2.01","788.2","641666","810","768.8","772.7","788.2"],["05/02/2023","-0.8","781.9","2659","782.8","781.6","788.2","781.9"],["06/02/2023","0.06","782.4","3818","782.5","781.9","781.9","782.4"],["07/02/2023","-1.05","774.2","22807","783.6","770.2","782.4","774.2"],["08/02/2023","0.61","778.9","142336","789","774.1","778","778.9"],["09/02/2023","0.19","780.4","206","793.8","793.8","793.8","780.4"],["12/02/2023","-1.99","764.9","526957","765","764","780.4","764.9"],["13/02/2023","-0.64","760","6316","764.9","755","764.9","760"],["14/02/2023","-1.74","746.8","3786","759.8","744.9","760","746.8"],["15/02/2023","0.04","747.1","13679","747.3","746.8","746.8","747.1"],["16/02/2023","0.29","749.3","27971","761.4","735","747.1","749.3"],["19/02/2023","2.46","767.7","31252","775.1","735","735","767.7"],["20/02/2023","1.65","780.4","109406","782.3","770.1","767.7","780.4"],["21/02/2023","-4.81","742.9","17124","764.8","739","780.4","742.9"],["22/02/2023","-2.22","726.4","214840","742.9","705.1","742.9","726.4"],["23/02/2023","-0.89","719.9","72341","724.9","712.1","726.4","719.9"],["26/02/2023","-4.6","686.8","216754","705.6","678","719.9","686.8"],["27/02/2023","-1.47","676.7","49399","696.4","666.3","686.8","676.7"],["28/02/2023","0.64","681","56067","717.3","656.3","676.7","681"],["01/03/2023","-1.53","670.6","65595","686","667.4","681","670.6"],["02/03/2023","-1.83","658.3","62165","661.6","653.1","670.6","658.3"],["05/03/2023","-0.08","657.8","69737","662.1","655","658.3","657.8"],["06/03/2023","0.78","662.9","13775","667.2","650.1","657.8","662.9"],["08/03/2023","-1.28","654.4","51775","655","645.2","662.9","654.4"],["09/03/2023","-2.25","639.7","58424","653.3","639.2","654.4","639.7"],["12/03/2023","-5.94","601.7","60901","621.4","598","639.7","601.7"],["13/03/2023","-1.86","590.5","38147","601.7","580","601.7","590.5"],["14/03/2023","1.61","600","61290","600","580","590.5","600"],["15/03/2023","-0.35","597.9","52639","600.8","595","600","597.9"],["16/03/2023","-0.17","596.9","1683","597.9","595","597.9","596.9"],["19/03/2023","1.64","606.7","26532","610.5","596.9","596.9","606.7"],["20/03/2023","0.71","611","59547","611.7","606.6","606.7","611"],["21/03/2023","0.25","612.5","100220","620.1","610.9","611","612.5"],["22/03/2023","2.06","625.1","105668","632","612.5","612.5","625.1"],["23/03/2023","-1.09","618.3","58878","619.3","618","625.1","618.3"],["26/03/2023","-0.47","615.4","3871","618.3","609","618.3","615.4"],["27/03/2023","5.3","648","66924","650","627.1","615.4","648"],["28/03/2023","0.11","648.7","113032","673.5","640","648","648.7"],["29/03/2023","-0.88","643","31790","650.7","635.8","648.7","643"],["30/03/2023","2.91","661.7","7219","663","643","643","661.7"],["02/04/2023","0.85","667.3","36999","674.3","648.5","661.7","667.3"],["03/04/2023","0.49","670.6","43767","716","669.7","667.3","670.6"],["04/04/2023","0.04","670.9","12271","680","661.3","670.6","670.9"],["09/04/2023","-0.57","667.1","34931","670.9","661.7","670.9","667.1"],["10/04/2023","0.46","670.2","6052","670.9","667.1","667.1","670.2"],["13/04/2023","-2.64","652.5","65872","662.6","644","670.2","652.5"],["16/04/2023","-0.51","649.2","5025","652.5","642","652.5","649.2"],["17/04/2023","0.11","649.9","27545","655.7","646.3","649.2","649.9"],["18/04/2023","0","649.9","56600","650","643.4","649.9","649.9"],["19/04/2023","-0.18","648.7","112241","650","642.5","649.9","648.7"],["20/04/2023","-0.25","647.1","36017","648.7","640.2","648.7","647.1"],["23/04/2023","0","647.1","1340","647.1","647.1","647.1","647.1"],["24/04/2023","0.31","649.1","20311","650","642","647.1","649.1"],["27/04/2023","0.31","651.1","23122","661.5","645.6","649.1","651.1"],["30/04/2023","2.83","669.5","45486","697","651.5","651.1","669.5"],["01/05/2023","2.48","686.1","99734","697.5","682.3","682.3","686.1"],["02/05/2023","0.42","689","29642","690.1","684","686.1","689"],["03/05/2023","2.8","708.3","17135","719","702","689","708.3"],["04/05/2023","5.29","745.8","17190","757","721.7","708.3","745.8"],["07/05/2023","2.49","764.4","14538","770","745.8","745.8","764.4"],["08/05/2023","-0.52","760.4","81779","779","755","764.4","760.4"],["09/05/2023","0","760.4","3254","760.4","760.4","760.4","760.4"],["10/05/2023","0.32","762.8","3585","770.3","760.4","760.4","762.8"],["11/05/2023","-0.55","758.6","177868","763.2","758","762.8","758.6"],["14/05/2023","-4.9","721.4","123294","750.1","717","758.6","721.4"],["15/05/2023","1.51","732.3","31525","733","732","733","732.3"],["16/05/2023","-2.12","716.8","23911","725.6","710.4","732.3","716.8"],["17/05/2023","0.43","719.9","357811","720","716.8","716.8","719.9"],["18/05/2023","-0.1","719.2","204173","720","714.8","719.9","719.2"],["21/05/2023","-1.25","710.2","19560","714.1","710","719.2","710.2"],["22/05/2023","-1.63","698.6","94666","713.9","690.1","710.2","698.6"],["23/05/2023","-3.92","671.2","44097","695","642.2","698.6","671.2"],["24/05/2023","-0.24","669.6","119020","670","658.1","658.1","669.6"],["28/05/2023","0.4","672.3","58209","680","669.6","669.6","672.3"],["29/05/2023","0.03","672.5","10290","675","667.3","672.3","672.5"],["30/05/2023","-2.17","657.9","156566","667.4","651.4","672.5","657.9"],["31/05/2023","-1.08","650.8","119619","658","646","657.9","650.8"],["01/06/2023","-2.01","637.7","101948","645","632","650.8","637.7"],["04/06/2023","0.11","638.4","103414","640","635","637.7","638.4"],["06/06/2023","-1.25","622","54068","630","617.5","629.9","622"],["07/06/2023","-0.92","616.3","17245","621.9","610.7","622","616.3"],["08/06/2023","1.53","625.7","236227","630","616.4","616.3","625.7"],["11/06/2023","0.27","627.4","130744","630","626","625.7","627.4"],["12/06/2023","0.18","628.5","96820","629","626.9","627.4","628.5"],["13/06/2023","-0.11","627.8","35628","628.5","627.5","628.5","627.8"],["14/06/2023","-0.24","626.3","151930","630","624.8","627.8","626.3"],["15/06/2023","0.24","627.8","98294","629","627","626.3","627.8"],["18/06/2023","0.22","629.2","44601","631.9","627.5","627.8","629.2"],["19/06/2023","-0.14","628.3","3789","629.8","627.2","629.2","628.3"],["20/06/2023","-1.11","621.3","59761","628.3","620","628.3","621.3"],["21/06/2023","0.9","626.9","12953","628.9","624.4","621.3","626.9"],["22/06/2023","-1.02","620.5","44431","626.5","615","626.9","620.5"],["25/06/2023","-1.42","611.7","20200","620.5","610","620.5","611.7"],["26/06/2023","-1.13","604.8","25621","605.6","603.6","611.7","604.8"],["27/06/2023","0.48","607.7","8642","608.8","603.2","604.8","607.7"],["28/06/2023","0.33","609.7","4365","617","605","607.7","609.7"],["02/07/2023","2.24","621.3","506243","639.3","614","619.3","621.3"],["03/07/2023","-1.82","610","108577","622","609","621.3","610"],["04/07/2023","-0.7","605.7","75256","611.4","605.2","610","605.7"],["05/07/2023","-0.15","604.8","126284","610","603.2","605.7","604.8"],["06/07/2023","-0.1","604.2","122388","609.9","601.2","604.8","604.2"],["09/07/2023","-1.26","596.6","112335","604.2","593","604.2","596.6"],["10/07/2023","0.12","597.3","35010","603.5","592.2","596.6","597.3"],["11/07/2023","-0.18","596.2","16360","596.6","592.5","597.3","596.2"],["12/07/2023","0.3","598","153900","606","597.9","596.2","598"],["13/07/2023","0.18","599.1","29061","603","593.1","598","599.1"],["16/07/2023","-0.95","593.4","123580","602.7","592.1","599.1","593.4"],["17/07/2023","-0.22","592.1","50378","593.4","590.7","593.4","592.1"],["18/07/2023","0.17","593.1","1366805","600","588.3","592.1","593.1"],["19/07/2023","2.65","608.8","4249862","609.2","593","593.1","608.8"],["20/07/2023","-0.3","607","216049","615.4","604.3","608.8","607"],["23/07/2023","0.41","609.5","510479","620","600","607","609.5"],["24/07/2023","-2.58","593.8","81202","610","590","609.5","593.8"],["25/07/2023","-1.13","587.1","30207","590","573","590","587.1"],["26/07/2023","-0.36","585","179710","587.9","573.3","573.3","585"],["30/07/2023","1.18","591.9","11069","593.7","591.6","585","591.9"],["31/07/2023","0.47","594.7","105216","599","592","591.9","594.7"],["01/08/2023","-0.15","593.8","49739","596.1","587.5","594.7","593.8"],["02/08/2023","-1.3","586.1","66624","600","584","593.8","586.1"],["03/08/2023","0.41","588.5","64185","594.1","586.3","586.1","588.5"],["06/08/2023","-0.27","586.9","58966","590","586","586.3","586.9"],["07/08/2023","-0.03","586.7","116703","595","577.8","586.1","586.7"],["08/08/2023","0.7","590.8","27861","597","580","586.7","590.8"],["09/08/2023","-0.81","586","25779","592.3","579","590.8","586"],["10/08/2023","0.58","589.4","19148","594.2","586","586","589.4"],["13/08/2023","-0.1","588.8","6394","589.4","584.7","589.4","588.8"],["14/08/2023","-1.32","581","152518","594.7","575.1","588.8","581"],["15/08/2023","-0.19","579.9","53915","586.8","574.8","581","579.9"],["16/08/2023","-0.97","574.3","51166","580.3","568.7","579.9","574.3"],["17/08/2023","-0.1","573.7","10275","574.3","573.4","574.3","573.7"],["20/08/2023","0.42","576.1","10173","579.1","573.7","573.7","576.1"],["21/08/2023","1.08","582.3","41640","585","576.1","576.1","582.3"],["22/08/2023","-0.55","579.1","20014","582.3","572","582.3","579.1"],["23/08/2023","-1.11","572.7","67520","585","570","579.1","572.7"],["24/08/2023","-1.59","563.6","140146","576.4","562","572.7","563.6"],["27/08/2023","0.12","564.3","96972","565","561","563.6","564.3"],["28/08/2023","-1.86","553.8","148812","565.3","550","564.3","553.8"],["29/08/2023","-1.99","542.8","120705","553.8","539.9","553.8","542.8"],["30/08/2023","-1.73","533.4","183744","544.8","530","542.8","533.4"],["31/08/2023","0.32","535.1","36453","540.6","529.1","533.4","535.1"],["03/09/2023","0.02","535.2","35073","536.7","533.8","535.1","535.2"],["04/09/2023","-1.03","529.7","333312","535","524.7","535.2","529.7"],["05/09/2023","0.42","531.9","77753","534","528.1","529.7","531.9"],["06/09/2023","-0.32","530.2","226294","541.7","530","531.9","530.2"],["07/09/2023","-0.21","529.1","29786","530.2","528.1","529","529.1"],["10/09/2023","4.78","554.4","3632704","596","550","595","554.4"],["11/09/2023","-0.87","549.6","254646","555","544.9","555","549.6"],["12/09/2023","-0.02","549.5","130398","549.6","540","549.6","549.5"],["13/09/2023","1.62","558.4","2198166","599.9","547.7","549.5","558.4"],["14/09/2023","13.38","633.1","1142840","647","568.9","558.4","633.1"],["18/09/2023","-2.92","614.6","378899","640","605.1","633.1","614.6"],["19/09/2023","2.23","628.3","566782","639.8","600","614.6","628.3"],["20/09/2023","0.88","633.8","81658","637.6","615.8","628.3","633.8"],["21/09/2023","7.43","680.9","319661","718","671.8","671.8","680.9"],["26/09/2023","0.09","681.5","38610","690","672","680.9","681.5"],["27/09/2023","-0.23","679.9","50565","686","675","681.5","679.9"],["28/09/2023","1.31","688.8","206059","695.5","682.1","686","688.8"],["01/10/2023","9.1","751.5","327747","790","694.3","688.8","751.5"],["02/10/2023","7.03","804.3","458998","823","759","751.5","804.3"],["03/10/2023","-2.36","785.3","93978","819.6","777.6","819.6","785.3"],["04/10/2023","-2.67","764.3","63850","783.6","760","785.3","764.3"],["05/10/2023","-3.94","734.2","109402","778.9","730","778.9","734.2"],["08/10/2023","-4.54","700.9","183926","734.2","668","683.1","700.9"],["09/10/2023","-2.82","681.1","63737","723.8","670","700.9","681.1"],["10/10/2023","0.87","687","127438","690","672.8","681.1","687"],["11/10/2023","2.39","703.4","711892","728.8","690","687","703.4"],["12/10/2023","-0.36","700.9","128649","757","689.9","703.4","700.9"],["15/10/2023","-0.49","697.5","25499","705","685.7","700.9","697.5"],["16/10/2023","2.97","718.2","63058","733","700","697.5","718.2"],["17/10/2023","0.26","720.1","59435","722.2","703.9","718.2","720.1"],["18/10/2023","-1","712.9","66846","726.9","698.6","720.1","712.9"],["19/10/2023","-1.6","701.5","105678","719.9","699.2","712.9","701.5"],["22/10/2023","-0.53","697.8","10865","698.9","696","701.5","697.8"],["23/10/2023","-2.21","682.4","148919","726.9","680","697.8","682.4"],["24/10/2023","-4.4","652.4","180876","694.6","646.5","682.4","652.4"],["25/10/2023","-3.59","629","220591","652.4","619.7","652.4","629"],["26/10/2023","-2.23","615","58589","629","600.4","629","615"],["29/10/2023","1.87","626.5","174041","628.5","614.4","615","626.5"],["30/10/2023","5.95","663.8","274988","699.7","626.5","626.5","663.8"],["31/10/2023","0.11","664.5","52667","674.9","661.6","674.9","664.5"],["01/11/2023","0.68","669","93495","670","644.8","664.5","669"],["02/11/2023","-2.84","650","986791","690","650","669","650"],["05/11/2023","3.83","674.9","893253","690","650","650","674.9"],["06/11/2023","-0.8","669.5","384186","695","650","674.9","669.5"],["07/11/2023","1.61","680.3","100662","690","671.2","669.5","680.3"],["08/11/2023","0.97","686.9","30033","690","680.3","680.3","686.9"],["09/11/2023","-0.63","682.6","43635","690.3","675","686.9","682.6"],["12/11/2023","1.88","695.4","19263","709.9","682.6","682.6","695.4"],["13/11/2023","-1.62","684.1","38227","695.5","681.5","695.4","684.1"],["14/11/2023","-2.09","669.8","495505","684.1","669.8","684.1","669.8"],["15/11/2023","-0.39","667.2","176133","692","662.3","669.8","667.2"],["16/11/2023","1.53","677.4","16488","684.7","668.7","667.2","677.4"],["19/11/2023","-0.49","674.1","21504","690.3","666.2","677.4","674.1"],["20/11/2023","0.62","678.3","2143","686.7","670.8","674.1","678.3"],["21/11/2023","-0.52","674.8","48455","710","670","678.3","674.8"],["22/11/2023","-1.19","666.8","129128","676.4","661.6","674.8","666.8"],["23/11/2023","0.57","670.6","23927","674","667","666.8","670.6"],["26/11/2023","2.25","685.7","192806","709.9","674","670.6","685.7"],["27/11/2023","-0.18","684.5","144980","714.4","680","685.7","684.5"],["28/11/2023","1.34","693.7","17939","705","680.1","705","693.7"],["29/11/2023","6.39","738","605492","750","707.9","710","738"],["30/11/2023","0.65","742.8","72966","760","700","738","742.8"],["03/12/2023","1.83","756.4","178979","767.9","735.1","735.1","756.4"],["04/12/2023","-2.39","738.3","54976","767.9","729.9","756.4","738.3"],["05/12/2023","0.91","745","38249","757.4","735.4","739","745"],["06/12/2023","0.67","750","39018","750.2","745","745","750"],["07/12/2023","0.52","753.9","6883","754.2","750","750","753.9"],["10/12/2023","-0.9","747.1","8606","753.9","727.2","753.9","747.1"],["11/12/2023","-1.28","737.5","64678","747.1","716.9","747.1","737.5"],["12/12/2023","-0.03","737.3","30599","759.6","722.7","759.6","737.3"],["13/12/2023","-0.91","730.6","51755","759.9","725","759.9","730.6"],["14/12/2023","4.01","759.9","326582","760","747.8","759.9","759.9"],["17/12/2023","-1.58","747.9","177907","759.9","747.8","759.9","747.9"],["18/12/2023","-0.45","744.5","137193","747.9","740","747.9","744.5"],["19/12/2023","0.89","751.1","8022","752","744.5","744.5","751.1"],["20/12/2023","0.4","754.1","321560","759.9","750.9","751.1","754.1"],["21/12/2023","-0.54","750","26355","750","750","754.1","750"],["24/12/2023","-0.67","745","15019","760","740.3","760","745"],["25/12/2023","0.35","747.6","38022","759.3","734.9","759.3","747.6"],["26/12/2023","-0.31","745.3","8497","757.4","733.2","747.6","745.3"],["27/12/2023","-0.32","742.9","12607","745.3","739.9","745.3","742.9"],["28/12/2023","-1.98","728.2","51000","757","728.1","757","728.2"],["31/12/2023","-1.68","716","180737","729.9","705.9","728.2","716"],["01/01/2024","5.57","755.9","1708808","770","680","716","755.9"],["02/01/2024","0.58","760.3","130469","770.1","755.9","755.9","760.3"],["03/01/2024","1.42","771.1","25561","774.5","769.6","760.3","771.1"],["04/01/2024","-0.43","767.8","77287","775","765","771.1","767.8"],["07/01/2024","0.68","773","63452","775.1","770","775","773"],["08/01/2024","-2.01","757.5","117280","773","743.4","773","757.5"],["09/01/2024","-0.44","754.2","59565","757.5","743","757.5","754.2"],["10/01/2024","0.03","754.4","20506","759.6","742.2","754.2","754.4"],["11/01/2024","-0.16","753.2","185199","784.5","752.8","754.4","753.2"],["14/01/2024","0.81","759.3","103701","764","753.2","753.2","759.3"],["15/01/2024","-1.45","748.3","20683","758.3","746.9","759.3","748.3"],["16/01/2024","-0.72","742.9","302552","752.5","734.4","748.3","742.9"],["17/01/2024","-3.08","720","137798","743.4","715","742.9","720"],["18/01/2024","5.17","757.2","637828","799.9","714.9","720","757.2"],["21/01/2024","1.07","765.3","14044","772","760.6","757.2","765.3"],["22/01/2024","-3.93","735.2","248412","768.1","735","765.3","735.2"],["23/01/2024","-2.49","716.9","166723","721","715","735.2","716.9"],["24/01/2024","2.39","734","139789","734.6","705.6","705.6","734"],["25/01/2024","-0.48","730.5","112308","744.6","720","734","730.5"],["28/01/2024","-1.41","720.2","96916","743.5","716","730.5","720.2"],["29/01/2024","1.5","731","7500","733.9","728.7","733.9","731"],["30/01/2024","-2.83","710.3","156916","731","695.8","731","710.3"],["31/01/2024","-1.2","701.8","290550","729.9","687","710.3","701.8"],["01/02/2024","3.88","729","349994","730","707.8","701.8","729"],["04/02/2024","-0.48","725.5","42166","730","700","729","725.5"],["05/02/2024","-1.32","715.9","15520","727","712.5","725.5","715.9"],["06/02/2024","0.57","720","480102","720","712.3","715.9","720"],["07/02/2024","0","720","1309929","720","719.9","720","720"],["08/02/2024","0","720","140683","720","718","720","720"],["11/02/2024","-0.96","713.1","27439","713.7","713","720","713.1"],["12/02/2024","-0.56","709.1","88000","720","706","713.1","709.1"],["13/02/2024","1.31","718.4","121956","720","702.5","709.1","718.4"],["14/02/2024","0.28","720.4","77615","721.6","712.7","718.4","720.4"],["15/02/2024","0.21","721.9","275599","723.2","720","720.4","721.9"],["18/02/2024","0.71","727","4326","728","724.7","721.9","727"],["19/02/2024","-0.18","725.7","137565","730","712.5","727","725.7"],["20/02/2024","-6.5","678.5","182654","725.7","670","725.7","678.5"],["21/02/2024","-2.4","662.2","128342","671.7","661","678.5","662.2"],["22/02/2024","0.48","665.4","114076","674.1","665.4","662.2","665.4"],["25/02/2024","-0.44","662.5","136616","669.9","660.7","665.4","662.5"],["26/02/2024","1.3","671.1","164198","675.3","665.6","662.5","671.1"],["28/02/2024","-0.15","670.1","68417","675","665.2","671.1","670.1"],["29/02/2024","0.43","673","119512","680","670.2","670.1","673"],["03/03/2024","-0.15","672","206430","685.5","670","673","672"],["04/03/2024","-0.09","671.4","77041","679.5","671","672","671.4"],["05/03/2024","0.12","672.2","23284","687.2","670","671.4","672.2"],["06/03/2024","0.97","678.7","18625","680.8","678.3","672.2","678.7"],["07/03/2024","-0.66","674.2","111934","678.7","667","678.7","674.2"],["10/03/2024","-0.37","671.7","5118","685.3","667.7","674.2","671.7"],["11/03/2024","-0.61","667.6","25998","672","664.8","671.7","667.6"],["12/03/2024","-2.71","649.5","149516","665.1","642.5","667.6","649.5"],["13/03/2024","-0.17","648.4","54910","652.6","641.3","649.5","648.4"],["14/03/2024","-0.91","642.5","120213","649.6","640","648.4","642.5"],["17/03/2024","-2.12","628.9","175624","640.7","610.4","642.5","628.9"],["18/03/2024","0.76","633.7","17434","640.6","628.9","628.9","633.7"],["19/03/2024","0.57","637.3","31525","645.2","635.4","633.7","637.3"],["20/03/2024","1.43","646.4","293408","663","640.5","637.3","646.4"],["21/03/2024","0.15","647.4","556700","652.3","643.9","646.4","647.4"],["25/03/2024","0.7","651.9","271590","672.4","642.1","647.4","651.9"],["26/03/2024","-1.32","643.3","24053","655.2","635.2","651.9","643.3"],["27/03/2024","-0.02","643.2","1272705","647","638.2","643.3","643.2"],["28/03/2024","3.06","662.9","11104","673.9","646.4","646.4","662.9"],["31/03/2024","3.17","683.9","149665","690","669.5","662.9","683.9"],["01/04/2024","0.83","689.6","491792","707.8","685","685","689.6"],["02/04/2024","0.22","691.1","1080520","695.8","689.6","689.6","691.1"],["03/04/2024","0.97","697.8","83359","703.6","689.6","689.6","697.8"],["04/04/2024","4.9","732","1901872","732","690.8","697.8","732"],["07/04/2024","3.59","758.3","78771","764","744.8","732","758.3"],["08/04/2024","-0.98","750.9","199725","757","745.7","758.3","750.9"],["09/04/2024","-0.8","744.9","23919","758","735","750.9","744.9"],["10/04/2024","-3.33","720.1","427213","744.9","708","744.9","720.1"],["11/04/2024","0.82","726","70829","735","720.1","720.1","726"],["14/04/2024","-1.35","716.2","269375","722.4","715.2","726","716.2"],["15/04/2024","0.52","719.9","362513","730.1","716.2","716.2","719.9"],["16/04/2024","-2.32","703.2","48331","719.9","700","719.9","703.2"],["17/04/2024","-1.02","696","173692","703.2","695","703.2","696"],["18/04/2024","-0.01","695.9","8775","696","694.8","696","695.9"],["21/04/2024","-0.24","694.2","13141","697.8","692","695.9","694.2"],["24/04/2024","0.61","698.4","154898","701","694","694.2","698.4"],["25/04/2024","0","698.4","21650","698.4","698.4","698.4","698.4"],["30/04/2024","0.01","698.5","248405","709.3","698","698.4","698.5"],["01/05/2024","-0.49","695.1","41154","699.9","681.3","698.5","695.1"],["02/05/2024","-2.89","675","876303","707.7","675","695.1","675"],["05/05/2024","3.69","699.9","76177","704","678.4","675","699.9"],["06/05/2024","0.17","701.1","245013","701.3","692.8","696.4","701.1"],["07/05/2024","-0.16","700","431503","704.6","700","701.1","700"],["08/05/2024","0.5","703.5","101689","722.1","700","700","703.5"],["09/05/2024","0.17","704.7","97949","707","700","703.5","704.7"],["12/05/2024","0.2","706.1","367933","707","700","701.2","706.1"],["15/05/2024","-0.3","704","100765","728.7","704","706.1","704"],["16/05/2024","0.47","707.3","46872","710","700.1","704","707.3"],["19/05/2024","-0.99","700.3","5140","703.8","700","703.8","700.3"],["20/05/2024","-0.01","700.2","441082","700.3","680","700.3","700.2"],["21/05/2024","-0.53","696.5","64482","709.7","681.1","696.7","696.5"],["22/05/2024","0.5","700","763356","711","694.5","696.5","700"],["23/05/2024","0.13","700.9","79035","717","700","700","700.9"],["26/05/2024","-0.04","700.6","735","700","700","700.9","700.6"],["27/05/2024","0.19","701.9","43161","706.1","699.9","700.6","701.9"],["28/05/2024","-0.04","701.6","27438","707.1","697.8","701.9","701.6"],["29/05/2024","-1.35","692.1","17726","706.8","682","701.6","692.1"],["30/05/2024","-0.91","685.8","132687","699.1","672.1","692.1","685.8"],["02/06/2024","1.3","694.7","218294","697.6","675.1","685.8","694.7"],["03/06/2024","-3.53","670.2","143913","681.5","670","694.7","670.2"],["04/06/2024","0.94","676.5","65407","690","673.6","670.2","676.5"],["05/06/2024","-0.68","671.9","139483","699.9","670.4","676.5","671.9"],["06/06/2024","1.41","681.4","14697","689.6","671.8","671.9","681.4"],["09/06/2024","-0.59","677.4","1038","678","670.1","681.4","677.4"],["10/06/2024","-1.39","668","89581","674","667.2","677.4","668"],["13/06/2024","0.45","671","21956","674.5","666.6","668","671"],["16/06/2024","0","671","176728","674.4","667.6","671","671"],["17/06/2024","0.4","673.7","34467","675","671","671","673.7"],["18/06/2024","0","673.7","104483","673.7","663.6","673.7","673.7"],["19/06/2024","0","673.7","3530","673.7","673.7","673.7","673.7"],["20/06/2024","-0.01","673.6","1365598","673.7","666.9","673.7","673.6"],["23/06/2024","-0.03","673.4","12376","673.6","672.3","672.3","673.4"],["24/06/2024","0","673.4","49662","689.8","673.4","673.4","673.4"],["25/06/2024","0.09","674","10744","674.1","674","673.4","674"],["26/06/2024","0","674","782831","674","674","674","674"],["27/06/2024","-1.26","665.5","2376","670.6","661.1","674","665.5"],["01/07/2024","0.61","664.2","6084","667.1","660.6","660.2","664.2"],["02/07/2024","0","664.2","346878","665.5","664.1","664.2","664.2"],["03/07/2024","0","664.2","201023","664.3","650.1","664.2","664.2"],["04/07/2024","0.29","666.1","59749","670","664.1","664.2","666.1"],["07/07/2024","2.58","683.3","20800","685","666.1","666.1","683.3"],["08/07/2024","-0.04","683","321194","686.7","683","683","683"],["09/07/2024","1.71","694.7","3772","697.9","683","683","694.7"],["10/07/2024","0","694.7","1348","694.7","694.7","694.7","694.7"],["11/07/2024","1.31","703.8","111174","723","694.6","694.7","703.8"],["14/07/2024","0.04","704.1","28869","722.9","687","703.8","704.1"],["15/07/2024","1.7","716.1","10212","722.4","702.7","704.1","716.1"],["16/07/2024","0.63","720.6","12107","722.5","712.5","716.1","720.6"],["17/07/2024","-0.21","719.1","1199","720.6","717.9","720.6","719.1"],["18/07/2024","0.25","720.9","8535","723","718","718.4","720.9"],["21/07/2024","0.14","721.9","24010","723","709","720.9","721.9"],["22/07/2024","0.01","722","1791","722","721.9","721.9","722"],["23/07/2024","0","722","874","722","722","722","722"],["24/07/2024","0","722","14693","722","722","722","722"],["25/07/2024","0.06","722.4","14931","722.7","722","722","722.4"],["28/07/2024","-2.89","701.5","14008","713.1","687.1","722.4","701.5"],["29/07/2024","0.01","701.6","11696","710","687.6","708.5","701.6"],["30/07/2024","-1.25","692.8","29148","701.6","690.2","701.6","692.8"],["31/07/2024","0","692.8","2286","692.8","692.8","692.8","692.8"],["01/08/2024","0","692.8","210961","692.8","670","692.8","692.8"],["04/08/2024","0","692.8","1864","692.8","692.8","692.8","692.8"],["05/08/2024","-4.23","663.5","96950","684.4","660","692.8","663.5"],["06/08/2024","1.9","676.1","4415","676.1","676.1","663.5","676.1"],["07/08/2024","-0.46","673","38212","689","663","676.1","673"],["08/08/2024","-0.19","671.7","9128","678.1","664.1","673","671.7"],["11/08/2024","0.12","672.5","4445","678.1","662.1","671.7","672.5"],["12/08/2024","-0.94","666.2","29173","672.5","665.9","672.5","666.2"],["14/08/2024","0.29","668.1","19998","677.8","666","666.2","668.1"],["15/08/2024","1.02","674.9","22535","680","668.1","668.1","674.9"],["18/08/2024","0.01","675","25112","695.1","674.8","674.9","675"],["19/08/2024","-1.38","665.7","13035","674.9","661.6","675","665.7"],["20/08/2024","0.56","669.4","20224","675","666","665.7","669.4"],["21/08/2024","0.69","674","1640","674.9","669.4","669.4","674"],["22/08/2024","0","674","1119","674","674","674","674"],["25/08/2024","0.33","676.2","37624","680.7","674","674","676.2"],["26/08/2024","1.89","689","2177","689","689","676.2","689"],["27/08/2024","1.49","699.3","11230","704.8","689","689","699.3"],["28/08/2024","1.03","706.5","9198","708.6","697","699.3","706.5"],["29/08/2024","-1.4","696.6","9265","699","690.7","706.5","696.6"],["01/09/2024","-2.02","682.5","11692","695.9","680","696.6","682.5"],["02/09/2024","1.27","691.2","8474","696.3","682.5","682.5","691.2"],["03/09/2024","1.19","699.4","6386","699.4","699.4","691.2","699.4"],["04/09/2024","-1.73","687.3","3705","699.4","686.1","699.4","687.3"],["05/09/2024","0.76","692.5","15387","699.8","690","687.3","692.5"],["10/09/2024","0","701","34193","701.1","697","701","701"],["11/09/2024","2.47","718.3","79913","720.9","706.9","701","718.3"],["12/09/2024","1.71","730.6","28902","735","716.1","718.3","730.6"],["15/09/2024","-0.15","729.5","10096","730.6","726.3","730.6","729.5"],["16/09/2024","-0.96","722.5","20831","729.5","705.2","729.5","722.5"],["17/09/2024","-1.73","710","3962","722.5","710","722.5","710"],["18/09/2024","-1.48","699.5","44609","709.3","697","709.3","699.5"],["19/09/2024","-0.4","696.7","1608","704.8","691.1","699.5","696.7"],["22/09/2024","0.29","698.7","682","703","696.7","696.7","698.7"],["23/09/2024","0.14","699.7","49673","700","690.8","698.7","699.7"],["24/09/2024","1.19","708","20256","714","699.7","699.7","708"],["25/09/2024","-1.34","698.5","14954","707.1","697","708","698.5"],["26/09/2024","2.06","712.9","19633","719.9","704.9","698.5","712.9"],["29/09/2024","0.59","717.1","3148","719","705.1","712.9","717.1"],["30/09/2024","-0.17","715.9","24642","720","705","717.1","715.9"],["01/10/2024","-3.86","688.3","196702","735","680","715.9","688.3"],["06/10/2024","0.07","688.8","46627","692","684.4","688.3","688.8"],["07/10/2024","1.45","698.8","48163","721.7","695.9","688.8","698.8"],["08/10/2024","-0.06","698.4","6761","698.8","698.4","698.8","698.4"],["09/10/2024","-0.42","695.5","44683","709.9","690","699.1","695.5"],["10/10/2024","-1.97","681.8","14857","695.5","680.4","695.5","681.8"],["13/10/2024","1.63","692.9","17572","709.9","681.8","681.8","692.9"],["14/10/2024","1.11","700.6","152384","709.9","700","692.9","700.6"],["15/10/2024","0.27","702.5","112087","715","694","700.6","702.5"],["20/10/2024","-1.05","695.1","52822","696.2","695","702.5","695.1"],["21/10/2024","1.63","706.4","24026","729","695.1","695.1","706.4"],["22/10/2024","3.82","733.4","36180","750","712.6","706.4","733.4"],["27/10/2024","-0.74","728","52416","733.4","711","733.4","728"],["28/10/2024","0.95","734.9","8238","734.9","734.9","728","734.9"],["29/10/2024","-0.08","734.3","1667","735","733.7","734.9","734.3"],["30/10/2024","-1.87","720.6","49827","733.4","718.9","734.3","720.6"],["31/10/2024","0.07","721.1","60843","739.8","719.9","739.8","721.1"],["03/11/2024","0.07","721.6","11552","726.1","719.9","721.1","721.6"],["04/11/2024","-0.11","720.8","47812","721.5","720","721.6","720.8"],["05/11/2024","-0.01","720.7","48752","726.1","712","720.8","720.7"],["06/11/2024","-0.54","716.8","36399","720","712","712","716.8"],["07/11/2024","-3.57","691.2","251789","726","691.2","716.8","691.2"],["10/11/2024","1.45","701.2","94174","719.5","691.2","691.2","701.2"],["11/11/2024","-0.24","699.5","28041","714.4","697.1","701.2","699.5"],["12/11/2024","1.79","712","3055","715.6","704.9","699.5","712"],["13/11/2024","-1.17","703.7","154890","725.1","700","712","703.7"],["14/11/2024","0.78","709.2","187489","719.9","693","703.7","709.2"],["17/11/2024","0.11","710","15328","710","709.9","709.2","710"],["18/11/2024","0.32","712.3","36944","714","702.9","710","712.3"],["19/11/2024","0.45","715.5","131652","719.9","714.9","712.3","715.5"],["20/11/2024","0.42","718.5","189876","720","715.4","715.5","718.5"],["21/11/2024","-1.14","710.3","116821","738.3","710","718.5","710.3"],["24/11/2024","-0.08","709.7","23762","715","709.1","710.3","709.7"],["25/11/2024","-1.13","701.7","35263","702.1","700","709.7","701.7"],["26/11/2024","-0.84","695.8","75155","706.6","692.5","701.7","695.8"],["27/11/2024","-0.49","692.4","62296","695","691","692.1","692.4"],["28/11/2024","-1.43","682.5","140684","706.2","680","706.2","682.5"],["01/12/2024","2.32","698.3","37391","703.8","697.6","682.5","698.3"],["02/12/2024","0.97","705.1","46092","709.7","699.9","698.3","705.1"],["03/12/2024","0.04","705.4","9156","706","705.1","705.1","705.4"],["04/12/2024","-0.21","703.9","18618","705.4","703.7","705.4","703.9"],["05/12/2024","0.7","708.8","140717","713.5","680.5","703.9","708.8"],["08/12/2024","1.23","717.5","23950","729.9","710","708.8","717.5"],["09/12/2024","-1.37","707.7","94108","720","706","717.5","707.7"],["10/12/2024","0.49","711.2","6187","720","710","707.7","711.2"],["11/12/2024","-0.69","706.3","32327","711.2","691.1","711.2","706.3"],["12/12/2024","1.91","719.8","17159","720","717.9","706.3","719.8"],["15/12/2024","0","719.8","2260","719.8","719.8","719.8","719.8"],["16/12/2024","0.04","720.1","319733","722","696","719.8","720.1"],["17/12/2024","0.06","720.5","25830","730","716.9","724","720.5"],["18/12/2024","-0.07","720","5544","720.5","720","720.5","720"],["19/12/2024","-0.14","719","8513","720.5","717.1","720.5","719"],["22/12/2024","0.11","719.8","28994","720.4","717","719","719.8"],["23/12/2024","-2.63","700.9","41427","720.5","681.6","719.8","700.9"],["24/12/2024","-0.83","695.1","10078","708.8","692","700.9","695.1"],["25/12/2024","-1.6","684","137099","729","681","729","684"],["26/12/2024","1.01","690.9","55912","691","686.2","684","690.9"],["29/12/2024","1.32","700","2037","700","700","690.9","700"],["30/12/2024","-1.91","686.6","100694","709.2","671.7","700","686.6"],["31/12/2024","0.68","691.3","87364","714","683.6","686.6","691.3"],["01/01/2025","1.45","701.3","45159","706.4","695","695","701.3"],["02/01/2025","1.23","709.9","35830","716","690.1","701.3","709.9"],["05/01/2025","-1.3","700.7","96601","711","700","711","700.7"],["06/01/2025","0.09","701.3","49083","706.9","695.3","700.7","701.3"],["07/01/2025","-0.33","699","94316","709","696","701.3","699"],["08/01/2025","-0.4","696.2","335161","705.7","688.1","695.2","696.2"],["09/01/2025","-0.14","695.2","606667","698.9","651.2","696.2","695.2"],["12/01/2025","-1.44","685.2","154491","695.2","685","695.2","685.2"],["13/01/2025","1.24","693.7","112871","700","685.2","685.2","693.7"],["14/01/2025","2.88","713.7","58707","720","690","693.7","713.7"],["15/01/2025","-0.36","711.1","44648","714.9","710","713.7","711.1"],["16/01/2025","1.67","723","24851","732","711.1","711.1","723"],["19/01/2025","3.08","745.3","25862","762.5","723","723","745.3"],["20/01/2025","-3.14","721.9","57968","725.7","710","745.3","721.9"],["21/01/2025","0.01","722","49844","733.8","722","721.9","722"],["22/01/2025","2.26","738.3","3381","744.9","722","722","738.3"],["23/01/2025","0.77","744","318494","745.3","738.2","738.3","744"],["26/01/2025","0","744","2985858","756.9","744","744","744"],["27/01/2025","-0.34","741.5","6347","774.8","730","744","741.5"],["28/01/2025","-1.73","728.7","6361","735.1","720.3","741.5","728.7"],["29/01/2025","-2.26","712.2","79076","747.7","710","728.7","712.2"],["30/01/2025","2.89","732.8","66269","744.9","729.8","712.2","732.8"],["02/02/2025","2.48","751","3530","754.8","749.9","732.8","751"],["03/02/2025","-0.04","750.7","1434","751","750.6","751","750.7"],["04/02/2025","-0.12","749.8","213000","751","730","750.7","749.8"],["05/02/2025","-0.05","749.4","61021","764.8","734.6","749.8","749.4"],["06/02/2025","-2.99","727","239719","761.9","725","749.4","727"],["09/02/2025","0.54","730.9","10430","732","725.1","727","730.9"],["10/02/2025","1.26","740.1","2524","750.3","729.2","730.9","740.1"],["11/02/2025","1.88","754","39888","764.7","730.1","764.7","754"],["12/02/2025","2.73","774.6","152785","777","730","754","774.6"],["13/02/2025","1.3","784.7","82294","789.9","736.5","774.6","784.7"],["16/02/2025","-3.36","758.3","11056","784.7","757","784.7","758.3"],["17/02/2025","2.68","778.6","1511","786.9","786.9","758.3","778.6"],["18/02/2025","0.67","783.8","3104","784.6","778.6","778.6","783.8"],["19/02/2025","0","783.8","455","783.8","783.8","783.8","783.8"],["20/02/2025","-0.38","780.8","8651","784.1","750","783.8","780.8"],["23/02/2025","0.38","783.8","1046","786.8","786.8","780.8","783.8"],["24/02/2025","-3.36","757.5","1575","750","750","783.8","757.5"],["25/02/2025","-0.65","752.6","12989","757.5","752","757.5","752.6"],["26/02/2025","-0.05","752.2","31900","760","750","752.6","752.2"],["27/02/2025","1.04","760","80889","760.4","752.2","752.2","760"],["02/03/2025","-0.2","758.5","26290","770","737","760","758.5"],["03/03/2025","-0.45","755.1","9907","758.5","750","758.5","755.1"],["04/03/2025","-1.96","740.3","218386","760","740","755.1","740.3"],["05/03/2025","0.36","743","19675","765.4","740.2","740.3","743"],["06/03/2025","-0.92","736.2","12162","759.4","735.1","743","736.2"],["09/03/2025","2.58","755.2","80946","760","735.3","736.2","755.2"],["10/03/2025","0.94","762.3","248347","764","756.1","755.2","762.3"],["11/03/2025","-0.73","756.7","100386","760","756.1","762.3","756.7"],["12/03/2025","0.05","757.1","117688","760","756.5","756.5","757.1"],["13/03/2025","0.61","761.7","37532","762","750","757.1","761.7"],["17/03/2025","-1.54","753.1","78667","760","750","764.9","753.1"],["18/03/2025","-0.29","750.9","3101","755.5","750","753.1","750.9"],["19/03/2025","-0.83","744.7","5563","750.9","735","750.9","744.7"],["20/03/2025","-1.49","733.6","28347","747.3","733","744.7","733.6"],["23/03/2025","-2.33","716.5","13191","727","712.2","733.6","716.5"],["24/03/2025","0.2","717.9","1257","734.6","708","716.5","717.9"],["25/03/2025","-0.47","714.5","4237","725.3","713","717.9","714.5"],["26/03/2025","-2.17","699","222185","704.9","698.8","714.5","699"],["30/03/2025","2.16","729.8","2737","739.8","699","699","729.8"],["31/03/2025","-0.11","729","25450","730","715","729.8","729"],["01/04/2025","1.33","738.7","230622","750","729","729","738.7"],["02/04/2025","-1.77","725.6","61292","748","707.8","738.7","725.6"],["03/04/2025","-2.85","704.9","2228","719.9","696.6","725.6","704.9"],["06/04/2025","0.34","707.3","71595","716.5","684.7","704.9","707.3"],["07/04/2025","2.18","722.7","27685","742","705.7","707.3","722.7"],["08/04/2025","-3.11","700.2","65556","760","700","722.7","700.2"],["09/04/2025","1.09","707.8","1414","729.9","700","700.2","707.8"],["10/04/2025","0.28","709.8","63380","715.8","699","707.8","709.8"],["14/04/2025","2.89","730.3","197086","748.9","724.1","709.8","730.3"],["15/04/2025","0.97","737.4","329720","744","735","730.3","737.4"],["16/04/2025","0.01","737.5","15200","737.6","737.4","737.4","737.5"],["17/04/2025","-1.95","723.1","2531","737.5","687","737.5","723.1"],["20/04/2025","1.05","730.7","852","741","723.1","723.1","730.7"],["21/04/2025","0","730.7","190","730.7","730.7","730.7","730.7"],["22/04/2025","-2.97","709","4268","730.7","709","730.7","709"],["23/04/2025","-0.39","706.2","111215","738.4","700","709","706.2"],["24/04/2025","-0.68","701.4","17585","706.2","694.3","706.2","701.4"],["27/04/2025","1.92","714.9","773","736.1","736.1","701.4","714.9"],["28/04/2025","-3.44","690.3","77486","714.9","690","714.9","690.3"],["29/04/2025","-0.17","689.1","39878","690.3","678.6","690.3","689.1"],["04/05/2025","-0.62","684.8","124876","703.3","680.6","689.1","684.8"],["05/05/2025","-1.5","674.5","151753","695.2","671","684.8","674.5"],["06/05/2025","2.74","693","18780","693","693","674.5","693"],["07/05/2025","-0.38","690.4","46291","702.5","690","693","690.4"],["08/05/2025","-0.06","690","9294","697.9","678","690.4","690"],["11/05/2025","-0.04","689.7","7173","690","687","690","689.7"],["12/05/2025","1.51","700.1","42693","709","686.3","689.7","700.1"],["13/05/2025","-0.3","698","2715","700.2","690.1","700.1","698"],["14/05/2025","1.39","707.7","3107","710","705","698","707.7"],["15/05/2025","-0.97","700.8","1310","707.7","690.1","707.7","700.8"],["18/05/2025","1.08","708.4","10760","709","700.9","700.8","708.4"],["19/05/2025","-1.13","700.4","11725","708.4","700","708.4","700.4"],["20/05/2025","0.09","701","8916","703.5","700.1","700.4","701"],["21/05/2025","-0.4","698.2","7457","701","685","701","698.2"],["22/05/2025","0.16","699.3","1316","700","698.2","698.2","699.3"],["25/05/2025","0.1","700","2597","700","700","699.3","700"],["26/05/2025","0","700","973","700","700","700","700"],["27/05/2025","-1.43","690","104162","700","690","700","690"],["28/05/2025","-0.7","685.2","10916","698.8","680.4","690","685.2"],["29/05/2025","-0.8","679.7","27111","685.2","674.7","685.2","679.7"],["03/06/2025","2.81","698.8","125337","699","677","679.7","698.8"],["04/06/2025","3.15","720.8","128368","736.7","714.2","720","720.8"],["05/06/2025","-0.97","713.8","74999","720.8","709","720.8","713.8"],["08/06/2025","2.44","731.2","29605","749.8","724","713.8","731.2"],["09/06/2025","-0.67","726.3","7772","726.8","720.9","731.2","726.3"],["10/06/2025","-2.02","711.6","114144","726.3","701","726.3","711.6"],["11/06/2025","-0.1","710.9","7834","711.6","704.4","711.6","710.9"],["12/06/2025","-1.93","697.2","80251","705.2","683.1","710.9","697.2"],["15/06/2025","-1.86","684.2","60984","719.3","683","697.2","684.2"],["16/06/2025","5.25","720.1","37908","729.4","684.2","684.2","720.1"],["17/06/2025","0.08","720.7","16822","728","700","728","720.7"],["18/06/2025","-0.51","717","6754","720.7","716.9","720.7","717"],["19/06/2025","-0.03","716.8","1369","717","716.7","717","716.8"],["22/06/2025","-2.04","702.2","131877","727.2","700","716.8","702.2"],["23/06/2025","-0.48","698.8","705762","715.9","698.5","702.2","698.8"],["24/06/2025","1.32","708","675080","730","698.8","698.8","708"],["25/06/2025","-0.2","706.6","30368","713.9","704.9","708","706.6"],["26/06/2025","-1.2","698.1","175689","710","691.1","706.6","698.1"],["29/06/2025","1.3","707.2","87377","736.7","700.1","736.7","707.2"],["30/06/2025","-0.88","701","430977","701.8","695","707.2","701"],["01/07/2025","-0.04","700.7","323298","711.8","699.8","701","700.7"],["02/07/2025","3.05","722.1","357570","734.6","700","700.7","722.1"],["03/07/2025","2.69","741.5","297179","745.9","722.1","722.1","741.5"],["06/07/2025","1.02","749.1","274194","754.1","733.9","750.1","749.1"],["07/07/2025","-0.31","746.8","56993","749.1","740.2","749.1","746.8"],["08/07/2025","-0.91","740","3663","744.8","701.1","701.1","740"],["09/07/2025","-0.12","739.1","355864","740","725.5","740","739.1"],["10/07/2025","-0.14","738.1","11279","739","731.1","739.1","738.1"],["13/07/2025","-2.55","719.3","10861","729.9","710.4","738.1","719.3"],["14/07/2025","1.7","731.5","7366","738.5","710.8","719.3","731.5"],["15/07/2025","-1.78","718.5","448517","734","697","697","718.5"],["16/07/2025","0.89","724.9","16340","736.3","715","715","724.9"],["17/07/2025","0.68","729.8","26930","738.1","724","724.9","729.8"],["20/07/2025","1.93","743.9","6829","744","743.8","744","743.9"],["21/07/2025","-1.76","730.8","27304","744","724.9","744","730.8"],["22/07/2025","0.79","736.6","2004","741.9","727.9","730.8","736.6"],["23/07/2025","-1","729.2","177418","739.1","722.7","736.6","729.2"],["24/07/2025","-1.69","716.9","241277","735","715","729.2","716.9"],["27/07/2025","-0.25","715.1","237562","723.2","709","716.9","715.1"],["28/07/2025","1.15","723.3","61999","727.7","713.7","715.1","723.3"],["29/07/2025","-2.1","708.1","39076","723.3","707","723.3","708.1"],["30/07/2025","0.01","708.2","43485","721.9","708.1","708.1","708.2"],["31/07/2025","-2.34","691.6","365004","721.4","682","708.2","691.6"],["04/08/2025","2.99","712.3","7878","713","691.6","691.6","712.3"],["05/08/2025","-1.01","705.1","10583","712.3","693.8","712.3","705.1"],["06/08/2025","-1.36","695.5","4994","705.1","692.3","705.1","695.5"],["07/08/2025","-0.1","694.8","75799","726.9","692","695.5","694.8"],["10/08/2025","0.32","697","75781","704.9","692","694","697"],["11/08/2025","-0.27","695.1","15980","699.4","694","697","695.1"],["12/08/2025","-1.5","684.7","80844","695.1","677.2","695.1","684.7"],["13/08/2025","-0.1","684","295591","689.9","677.1","684.7","684"],["14/08/2025","-0.54","680.3","85747","690","677","684","680.3"],["17/08/2025","-1.41","670.7","136772","684.9","668.1","684.9","670.7"],["18/08/2025","0.7","675.4","183346","683","670.7","670.7","675.4"],["19/08/2025","1.42","685","3171","686.2","665","665","685"],["20/08/2025","-0.77","679.7","5505","680","677.6","685","679.7"],["21/08/2025","-2.74","661.1","188598","688.4","650","679.7","661.1"],["24/08/2025","1.72","672.5","40585","682.3","664.2","669.1","672.5"],["25/08/2025","-1.14","664.8","90880","672.5","660","672.5","664.8"],["26/08/2025","-2.08","651","58988","680.3","648.1","664.8","651"],["27/08/2025","-1.89","638.7","180588","651","635","651","638.7"],["28/08/2025","0.38","641.1","340072","646.8","636.3","638.7","641.1"],["31/08/2025","-1.4","632.1","80763","642.9","628.3","641.1","632.1"],["01/09/2025","-0.38","629.7","2506","640","622","632.1","629.7"],["02/09/2025","-0.03","629.5","20949","635","621.2","621.2","629.5"],["03/09/2025","0.06","629.9","210638","635.5","621.2","629.5","629.9"],["04/09/2025","-0.02","629.8","57379","629.9","629.5","629.9","629.8"],["07/09/2025","-3.05","610.6","415230","629.8","608","629.8","610.6"],["08/09/2025","0.1","611.2","64702","612","606.2","606.2","611.2"],["09/09/2025","1.49","620.3","48367","660.9","611.1","660.9","620.3"],["10/09/2025","-0.26","618.7","1068","620.3","615","620.3","618.7"],["11/09/2025","-0.95","612.8","20639","618.7","601.2","618.7","612.8"],["14/09/2025","-1.11","606","23726","612.8","601.2","612.8","606"],["15/09/2025","-0.13","605.2","249330","607.2","603","606","605.2"],["16/09/2025","-0.18","604.1","111209","650.4","601","650.4","604.1"],["17/09/2025","-0.5","601.1","58341","604.1","600","600.1","601.1"],["18/09/2025","1.86","612.3","24494","614.7","601.1","601.1","612.3"],["21/09/2025","1.8","623.3","9050","627.9","601.1","601.1","623.3"],["25/09/2025","-0.1","622.7","13706","629.7","611.1","623.3","622.7"],["28/09/2025","0.19","623.9","67384","630","622.6","622.7","623.9"],["29/09/2025","-0.03","623.7","32906","629.7","623","623","623.7"],["30/09/2025","-0.06","623.3","302318","673.9","623","673.9","623.3"],["05/10/2025","1.12","630.3","16595","646.1","623.3","623.3","630.3"],["08/10/2025","-0.08","629.8","27408","643","611.1","630.3","629.8"],["09/10/2025","2.7","646.8","54867","656","629.8","629.8","646.8"],["12/10/2025","0","646.8","44874","646.8","645.8","646.8","646.8"],["15/10/2025","-0.59","643","10983","679.1","633.1","646.8","643"],["16/10/2025","0","643","79793","649","642.9","643","643"],["19/10/2025","-0.47","640","2080","643","640","643","640"],["20/10/2025","0.05","640.3","28957","641.7","639.9","640","640.3"],["21/10/2025","-0.75","635.5","1835","635","635","640.3","635.5"],["22/10/2025","0.9","641.2","60496","641.5","613.7","635.5","641.2"],["23/10/2025","0.7","645.7","4862","646","641.2","641.2","645.7"],["26/10/2025","-0.12","644.9","11738","650","642.6","650","644.9"],["27/10/2025","-1.95","632.3","26191","644.9","625","644.9","632.3"],["28/10/2025","0","632.3","613","632.3","632.3","632.3","632.3"],["29/10/2025","-0.9","626.6","13803","632.3","617.4","632.3","626.6"],["30/10/2025","-0.3","624.7","1692","626.6","624.4","626.6","624.7"],["02/11/2025","-1.31","616.5","288380","624.7","603.6","624.7","616.5"],["03/11/2025","1.22","624","52027","624.7","616.4","616.5","624"],["04/11/2025","0.22","625.4","22577","641","624","624","625.4"],["05/11/2025","-0.22","624","40103","632.5","622","625.4","624"],["06/11/2025","-1.47","614.8","110319","624","610","624","614.8"],["09/11/2025","-0.47","611.9","75522","614.8","610.3","614.8","611.9"],["10/11/2025","0.52","615.1","27292","622.1","610.4","611.9","615.1"],["11/11/2025","0.08","615.6","3854","618.5","604","615.1","615.6"],["12/11/2025","-0.1","615","1426","615.6","614.8","615.6","615"],["13/11/2025","-0.31","613.1","43338","615.6","608.3","615.6","613.1"],["16/11/2025","-0.02","613","1177","613.1","613","613.1","613"],["17/11/2025","0.33","615","10363","615.6","610","613","615"],["18/11/2025","-1.79","604","9145","615","604","615","604"],["19/11/2025","-0.76","599.4","38849","604","587.4","604","599.4"],["20/11/2025","-2.52","584.3","29357","599.4","579.7","599.4","584.3"],["23/11/2025","-1.16","577.5","43894","584.3","568","584.3","577.5"],["24/11/2025","0.83","582.3","65193","585","577.5","577.5","582.3"],["25/11/2025","-3.66","561","131936","582.3","549.6","582.3","561"],["26/11/2025","-5.03","532.8","429369","561","530","561","532.8"],["27/11/2025","2.12","544.1","172793","545","529.7","532.8","544.1"],["30/11/2025","1.6","552.8","89763","558.8","540.5","544.1","552.8"],["01/12/2025","-0.02","552.7","1188","552.8","552.6","552.8","552.7"],["02/12/2025","0.96","558","257026","559","548.9","552.7","558"],["03/12/2025","3.67","578.5","31954","580.1","558","558","578.5"],["04/12/2025","1.23","585.6","79271","600","576.9","578.5","585.6"],["07/12/2025","-0.5","582.7","65153","589.5","573.4","580","582.7"],["08/12/2025","-0.57","579.4","50844","590","550.1","582.7","579.4"],["09/12/2025","-0.52","576.4","27211","579.4","575","579.4","576.4"],["10/12/2025","0","576.4","125574","576.4","576.4","576.4","576.4"],["11/12/2025","-1.23","569.3","7612","569.9","555.1","576.4","569.3"],["14/12/2025","-1.07","563.2","92050","573","561","569.3","563.2"],["15/12/2025","0.2","564.3","9531","568.9","554.8","563.2","564.3"],["16/12/2025","-1.65","555","206905","564.9","550","564.9","555"],["17/12/2025","-0.11","554.4","71570","555","542.6","555","554.4"],["18/12/2025","-1.08","548.4","160160","559","540","554.4","548.4"],["21/12/2025","-1.86","538.2","26242","548.4","535","548.4","538.2"],["22/12/2025","-3.01","522","269417","538.2","520","538.2","522"],["23/12/2025","-0.21","520.9","128598","529.9","518","522","520.9"],["24/12/2025","-1.08","515.3","73524","520.1","510.7","520.9","515.3"],["25/12/2025","-0.31","513.7","77117","519.9","510","515.3","513.7"],["28/12/2025","-1.28","507.1","51189","513.7","507","513.7","507.1"],["29/12/2025","-2.27","495.6","43846","507.1","491.3","507.1","495.6"],["30/12/2025","1.72","504.1","292816","521","486.1","495.6","504.1"],["31/12/2025","0.6","507.1","3513178","520","500","504.1","507.1"],["01/01/2026","1.56","515","86689","522.7","506","507.1","515"],["05/01/2026","-0.25","513.7","68204","522","507","515","513.7"],["06/01/2026","0.37","515.6","13411","516.5","513.7","513.7","515.6"],["07/01/2026","-0.06","515.3","97898","518.9","514.9","515.6","515.3"],["08/01/2026","-0.08","514.9","16007","516.4","512.5","515.3","514.9"],["12/01/2026","-1.71","506","47597","514.8","501.1","514.8","506"],["13/01/2026","0.3","507.5","70057","513.8","500","506","507.5"],["14/01/2026","1.26","513.9","24580","515","510.2","514","513.9"],["15/01/2026","0.27","515.3","38085","520.8","514","513.9","515.3"],["19/01/2026","1.56","519.2","95455","524","510.2","511.2","519.2"],["20/01/2026","-1.73","510.2","17442","517.7","508","519.2","510.2"],["21/01/2026","2.67","523.8","194604","599","521.5","599","523.8"],["22/01/2026","2.16","535.1","41800","536.5","523.8","523.8","535.1"],["26/01/2026","2.63","535.3","13222","538","511.8","521.6","535.3"],["27/01/2026","-0.06","535","468929","535.3","535","535.3","535"],["28/01/2026","-0.24","533.7","10226","535","519.5","535","533.7"],["29/01/2026","-0.36","531.8","97672","535","510.5","533.7","531.8"],["02/02/2026","-1.48","526.4","86963","539.9","520.8","539.9","526.4"],["03/02/2026","-2.17","515","49645","534.1","501","526.4","515"],["04/02/2026","-0.6","511.9","171689","515.1","509","511","511.9"],["05/02/2026","-3.13","495.9","94191","511.9","490","511.9","495.9"],["09/02/2026","0.83","500","19513","505","486.1","486.1","500"],["10/02/2026","-2","490","397420","498","485.1","500","490"],["11/02/2026","-0.2","489","413057","490.2","485","485","489"],["12/02/2026","-0.18","488.1","54600","489","487.4","489","488.1"],["16/02/2026","1.79","499.9","82451","500","482.6","491.1","499.9"],["17/02/2026","0","499.9","310","499.9","499.9","499.9","499.9"],["18/02/2026","-2.98","485","17164","502.2","480.4","499.9","485"],["19/02/2026","-1.2","479.2","237663","498","470","480.4","479.2"],["23/02/2026","-0.57","474.6","89801","480","472","477.3","474.6"],["24/02/2026","-1.41","467.9","171426","473.6","460.2","474.6","467.9"],["25/02/2026","-0.75","464.4","45396","470","462","467.9","464.4"],["26/02/2026","-1.03","459.6","40220","467.9","452.5","464.4","459.6"],["02/03/2026","5.63","483.9","29356","485","458.1","458.1","483.9"],["04/03/2026","6.01","513","27508","529","483.9","483.9","513"],["05/03/2026","-0.86","508.6","21637","520","497.9","513","508.6"],["09/03/2026","-6.35","457","24953","488","451","488","457"],["10/03/2026","1.14","462.2","11591","479.4","457","457","462.2"],["11/03/2026","-0.76","458.7","401","462.2","445","462.2","458.7"],["12/03/2026","0","458.7","560","458.7","458.7","458.7","458.7"],["16/03/2026","0.29","452.9","18524","473.2","450","451.6","452.9"],["17/03/2026","8.32","490.6","59028","525","452.9","452.9","490.6"],["18/03/2026","1.92","500","262922","516.8","490.6","490.6","500"],["19/03/2026","2.14","510.7","1442","516.8","516.8","500","510.7"],["23/03/2026","0","509.7","550","509.7","509.7","509.7","509.7"],["24/03/2026","-0.88","505.2","1616","510","499.5","509.7","505.2"],["25/03/2026","-1.03","500","5085","505.2","500","505.2","500"],["26/03/2026","-2.18","489.1","14990","500","480","500","489.1"],["30/03/2026","-3.75","469.7","55063","475","451","488","469.7"],["31/03/2026","-3","455.6","15095","469.7","450.2","450.2","455.6"],["06/04/2026","16.81","529.6","11694","529.7","529.6","453.4","529.6"],["09/04/2026","0","529.6","6154","529.6","529.6","529.6","529.6"],["13/04/2026","-5.2","483.5","21038","510","478.3","510","483.5"],["14/04/2026","3.12","498.6","21780","505.9","483.5","483.5","498.6"],["15/04/2026","-0.14","497.9","5099","497.9","497.9","498.6","497.9"],["16/04/2026","-0.02","497.8","3539","497.8","497.8","497.9","497.8"],["20/04/2026","0","497.8","1538","497.8","497.8","497.8","497.8"],["23/04/2026","-0.18","496.9","240","490","490","497.8","496.9"],["27/04/2026","0","496.3","496","496.3","496.3","496.3","496.3"],["28/04/2026","0.22","497.4","705","499.9","496.3","496.3","497.4"],["29/04/2026","0","497.4","1497","497.4","497","497.4","497.4"],["30/04/2026","0","497.4","438","497.4","497.4","497.4","497.4"],["04/05/2026","4.42","519.4","15342","528.9","500","528.9","519.4"],["05/05/2026","-0.44","517.1","178","493.4","493.4","519.4","517.1"],["06/05/2026","-0.64","513.8","3525","517","513.8","517","513.8"],["07/05/2026","0","513.8","8889","513.8","513.8","513.8","513.8"],["11/05/2026","0","513.8","509","513.8","513.8","513.8","513.8"],["12/05/2026","0","513.8","108","513.8","513.8","513.8","513.8"],["13/05/2026","-4.94","488.4","72945","500","476.7","513.8","488.4"],["14/05/2026","-3.48","471.4","22215","483.9","470","488.4","471.4"],["18/05/2026","-1.61","458.6","2394","466.1","444.1","466.1","458.6"],["19/05/2026","-2.53","447","26285","458.6","444","458.6","447"],["20/05/2026","-7.72","412.5","565601","444","407.1","447","412.5"],["25/05/2026","-1.7","405.5","40706","412.5","400","412.5","405.5"],["26/05/2026","-6.51","379.1","130627","405.5","370.1","405.5","379.1"],["27/05/2026","-4.77","361","145782","379.9","359.9","379.1","361"],["28/05/2026","-6.2","338.6","172735","361","334","361","338.6"],["01/06/2026","0.78","336.8","66073","338.9","332.6","334.2","336.8"],["02/06/2026","-1.25","332.6","2448","338.9","322.8","336.8","332.6"],["03/06/2026","-4.45","317.8","247887","332.6","315.7","332.6","317.8"],["04/06/2026","-1.23","313.9","179000","317.8","308","317.8","313.9"],["08/06/2026","2.41","315","188116","326.7","303.3","307.6","315"],["09/06/2026","-1.05","311.7","24478","320","309.1","315","311.7"],["10/06/2026","0.48","313.2","51371","322","309","311.7","313.2"],["11/06/2026","-1.98","307","221005","313.2","301.2","313.2","307"],["15/06/2026","-1.39","305.3","99320","317.9","305","309.6","305.3"],["16/06/2026","-1.24","301.5","168732","305.3","297","305.3","301.5"],["17/06/2026","0.5","303","370452","328.6","300","301.5","303"],["18/06/2026","2.44","310.4","120952","313.5","303","303","310.4"],["22/06/2026","-0.65","307","102778","317.2","299.2","309","307"],["23/06/2026","-1.99","300.9","23437","307","294.5","307","300.9"],["24/06/2026","2.29","307.8","136581","317.4","307","317.4","307.8"],["25/06/2026","-0.52","306.2","20413","306.7","293.5","293.5","306.2"],["29/06/2026","-1.71","298.2","71429","310.3","285","303.4","298.2"],["30/06/2026","-3.32","288.3","118871","300","285","298.2","288.3"],["01/07/2026","2.39","295.2","13184","296.5","288.3","288.3","295.2"],["02/07/2026","-0.95","292.4","73087","295.2","290","295.2","292.4"],["06/07/2026","7.49","298.5","137484","298.7","282.8","282.8","298.5"],["07/07/2026","-0.1","298.2","115472","298.6","285","285","298.2"],["08/07/2026","-2.21","291.6","10134","298.2","282","298.2","291.6"],["09/07/2026","0.07","291.8","1809","292","291.6","291.6","291.8"],["13/07/2026","13.58","331.3","394564","347.1","286.7","286.7","331.3"],["14/07/2026","-0.24","330.5","64873","343","325","331.3","330.5"],["15/07/2026","1.45","335.3","55395","345","325","330.5","335.3"],["16/07/2026","-0.92","332.2","7960","335.3","332","335.3","332.2"],["20/07/2026","3.98","345.2","50160","346.9","344.9","332","345.2"],["21/07/2026","-2.72","335.8","19516","345.2","320.2","345.2","335.8"],["22/07/2026","0.18","336.4","451003","346.9","331.1","335.8","336.4"],["27/07/2026","0.33","331.1","95127","340","330","340","331.1"],["28/07/2026","-0.54","329.3","401","321","321","331.1","329.3"],["29/07/2026","-2.25","321.9","21461","329.3","311","329.3","321.9"],["30/07/2026","-0.5","320.3","443","314","314","321.9","320.3"],["03/08/2026","-1.33","317.9","52584","323","312.1","322.2","317.9"],["04/08/2026","1.32","322.1","1559","330","310","317.9","322.1"],["05/08/2026","0.4","323.4","685","326","326","322.1","323.4"],["06/08/2026","-10.45","289.6","79045","330","247.5","323.4","289.6"],["10/08/2026","2.29","312.4","65737","320","300","305.4","312.4"],["11/08/2026","0.29","313.3","35717","315","312.4","312.4","313.3"],["12/08/2026","-0.73","311","343","301","301","313.3","311"],["13/08/2026","3.76","322.7","707383","345","301","311","322.7"],["17/08/2026","0.9","324.1","31586","330","320.5","321.2","324.1"],["18/08/2026","-2.25","316.8","687","304","304","324.1","316.8"],["19/08/2026","1.17","320.5","8647","332.4","320.5","316.8","320.5"],["20/08/2026","6.37","340.9","20256","344.7","321.6","320.5","340.9"],["24/08/2026","0","339.9","118818","345","336.9","339.9","339.9"],["25/08/2026","-0.06","339.7","52798","340.9","333","339.9","339.7"],["26/08/2026","0.06","339.9","63959","340","324.4","339.7","339.9"],["27/08/2026","-0.38","338.6","11601","338.8","333.1","339.9","338.6"],["31/08/2026","0.92","362.7","2459","365","359.4","359.4","362.7"],["01/09/2026","-3.67","349.4","16063","363","340","340","349.4"],["02/09/2026","1.32","354","2216","357.6","349","353.8","354"]]

מישורים

מספר נייר1105196סימולמישרISINIL0011051963

קרנות נאמנות שמחזיקות בנייר

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