יוטרון

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["14/03/2019","17.38","1572.6969","1946276","1655","1503","1520","1655"],["17/03/2019","0.79","1585.0504","667921","1698","1601","1655","1668"],["18/03/2019","3.54","1641.1163","485253","1730","1675","1700","1727"],["19/03/2019","-0.29","1636.3649","338225","1774","1692","1727","1722"],["20/03/2019","-0.99","1620.2104","213513","1738","1675","1738","1705"],["24/03/2019","-3.46","1564.1444","423880","1690","1626","1690","1646"],["25/03/2019","0","1564.1444","161088","1649","1627","1649","1646"],["26/03/2019","-0.85","1550.8406","174415","1688","1625","1630","1632"],["27/03/2019","-1.47","1528.0342","375520","1629","1574","1625","1608"],["28/03/2019","5.78","1616.4093","1072003","1799","1622","1622","1701"],["31/03/2019","0.35","1622.1109","189581","1735","1652","1735","1707"],["01/04/2019","1.58","1647.7682","308024","1750","1685","1707","1734"],["02/04/2019","-0.17","1644.9174","187011","1747","1710","1710","1731"],["03/04/2019","-0.75","1632.5639","137678","1732","1685","1731","1718"],["04/04/2019","-0.23","1628.7628","74385","1730","1701","1718","1714"],["07/04/2019","-0.12","1626.8622","71331","1731","1681","1714","1712"],["08/04/2019","-0.99","1610.7077","70656","1723","1683","1712","1695"],["10/04/2019","0.88","1624.9617","85587","1711","1700","1695","1710"],["11/04/2019","-1.87","1594.5531","136242","1695","1667","1681","1678"],["14/04/2019","1.13","1612.6082","16294","1698","1696","1678","1697"],["15/04/2019","-1.59","1586.9509","131044","1700","1665","1697","1670"],["16/04/2019","0.24","1590.752","60486","1695","1670","1670","1674"],["17/04/2019","-0.6","1581.2493","46218","1690","1645","1645","1664"],["18/04/2019","-0.66","1570.7963","71291","1663","1641","1655","1653"],["21/04/2019","-0.36","1565.0947","54978","1653","1638","1653","1647"],["22/04/2019","-0.85","1551.7909","142452","1653","1630","1653","1633"],["23/04/2019","0.86","1565.0947","6095","1650","1642","1633","1647"],["24/04/2019","-0.18","1562.2439","5951","1650","1632","1647","1644"],["28/04/2019","-0.67","1551.7909","40078","1652","1626","1652","1633"],["29/04/2019","-1.16","1533.7358","93963","1630","1600","1606","1614"],["30/04/2019","-0.56","1525.1834","127328","1621","1599","1614","1605"],["01/05/2019","-1.18","1507.1282","254489","1605","1555","1605","1586"],["02/05/2019","-2.46","1470.0677","184771","1598","1530","1586","1547"],["05/05/2019","1.23","1488.1228","117341","1579","1555","1574","1566"],["06/05/2019","-0.51","1480.5207","201056","1582","1535","1552","1558"],["07/05/2019","-0.26","1476.7196","33296","1573","1547","1558","1554"],["12/05/2019","0.13","1478.6201","104509","1570","1536","1554","1556"],["13/05/2019","-1.41","1457.7142","30066","1555","1524","1556","1534"],["14/05/2019","-0.07","1456.7639","76135","1571","1523","1534","1533"],["15/05/2019","0.91","1470.0677","26100","1577","1525","1525","1547"],["16/05/2019","-0.65","1460.565","45940","1579","1523","1547","1537"],["19/05/2019","0.98","1474.819","88201","1562","1540","1550","1552"],["20/05/2019","0.77","1486.2223","14109","1579","1560","1575","1564"],["21/05/2019","0.96","1500.4763","1895","1579","1579","1564","1579"],["22/05/2019","0.13","1502.3769","16855","1590","1580","1579","1581"],["23/05/2019","0.76","1513.7801","9254","1597","1590","1581","1593"],["26/05/2019","0.38","1519.4817","32300","1600","1598","1599","1599"],["27/05/2019","-1.13","1502.3769","3794","1597","1575","1599","1581"],["28/05/2019","0.13","1504.2774","30663","1589","1581","1581","1583"],["29/05/2019","0.06","1505.2277","18229","1599","1580","1583","1584"],["30/05/2019","-0.44","1498.5758","23885","1598","1560","1580","1577"],["02/06/2019","2.73","1539.4374","299376","1627","1564","1577","1620"],["03/06/2019","1.73","1566.045","112098","1650","1599","1650","1648"],["04/06/2019","-2.67","1524.2331","241435","1652","1562","1648","1604"],["05/06/2019","1.75","1550.8406","153572","1648","1620","1604","1632"],["06/06/2019","2.27","1586.0006","1066003","1669","1631","1645","1669"],["10/06/2019","0.06","1586.9509","50963","1685","1651","1669","1670"],["11/06/2019","1.68","1613.5585","149540","1699","1670","1670","1698"],["12/06/2019","-0.41","1606.9066","220489","1710","1690","1698","1691"],["13/06/2019","1.06","1624.0114","235167","1720","1664","1691","1709"],["16/06/2019","-0.53","1615.459","47368","1700","1699","1709","1700"],["17/06/2019","-3.82","1553.6915","149141","1699","1630","1658","1635"],["18/06/2019","-0.06","1552.7412","50875","1658","1629","1635","1634"],["19/06/2019","-0.67","1542.2882","218034","1647","1611","1647","1623"],["20/06/2019","3.57","1597.4039","1251559","1705","1637","1623","1681"],["23/06/2019","-0.42","1590.752","1581097","1681","1616","1681","1674"],["24/06/2019","-0.84","1577.4482","759318","1690","1630","1690","1660"],["25/06/2019","-0.6","1567.9455","1234715","1661","1640","1660","1650"],["26/06/2019","1.27","1587.9012","172393","1676","1651","1650","1671"],["27/06/2019","0.54","1596.4536","93686","1688","1674","1671","1680"],["30/06/2019","1.37","1618.3098","129493","1720","1690","1690","1703"],["01/07/2019","-2","1586.0006","396859","1730","1661","1730","1669"],["02/07/2019","0","1586.0006","71419","1702","1652","1702","1669"],["03/07/2019","0.66","1596.4536","21354","1698","1669","1669","1680"],["04/07/2019","-0.83","1583.1498","25977","1675","1655","1680","1666"],["07/07/2019","-0.84","1569.846","29035","1655","1633","1666","1652"],["08/07/2019","0.36","1575.5477","269199","1669","1623","1652","1658"],["09/07/2019","0","1575.5477","2056","1658","1658","1658","1658"],["10/07/2019","-0.42","1568.8958","452141","1657","1630","1658","1651"],["11/07/2019","0.18","1571.7466","103064","1667","1651","1651","1654"],["14/07/2019","-0.85","1558.4428","133254","1667","1640","1667","1640"],["15/07/2019","0.06","1559.3931","130477","1654","1628","1640","1641"],["16/07/2019","-0.98","1544.1888","249516","1656","1612","1632","1625"],["17/07/2019","0","1544.1888","1083143","1632","1600","1625","1625"],["18/07/2019","0.06","1545.139","530669","1650","1623","1625","1626"],["21/07/2019","0.31","1549.8904","72842","1665","1628","1626","1631"],["22/07/2019","-0.61","1540.3877","63943","1662","1615","1631","1621"],["23/07/2019","0.19","1543.2385","124213","1667","1613","1621","1624"],["24/07/2019","1.11","1560.3433","119377","1654","1600","1600","1642"],["25/07/2019","-0.37","1554.6417","12661","1666","1630","1642","1636"],["28/07/2019","1.1","1571.7466","47560","1669","1636","1636","1654"],["29/07/2019","-0.6","1562.2439","180793","1666","1625","1666","1644"],["30/07/2019","-1.64","1536.5866","88231","1629","1611","1644","1617"],["31/07/2019","-0.19","1533.7358","393692","1620","1582","1617","1614"],["01/08/2019","2.48","1571.7466","881787","1654","1605","1614","1654"],["04/08/2019","-0.54","1563.1942","86197","1657","1614","1654","1645"],["05/08/2019","-1.58","1538.4871","2545763","1678","1595","1645","1619"],["06/08/2019","-0.19","1535.6363","86261","1649","1588","1619","1616"],["07/08/2019","-1.11","1518.5315","144231","1631","1584","1616","1598"],["08/08/2019","1.63","1543.2385","25181","1630","1620","1598","1624"],["12/08/2019","0.99","1558.4428","2935","1647","1624","1624","1640"],["13/08/2019","-0.3","1553.6915","84715","1665","1612","1640","1635"],["14/08/2019","-2.81","1509.979","92121","1667","1542","1635","1589"],["15/08/2019","-1.2","1491.9239","65811","1589","1549","1589","1570"],["18/08/2019","2.23","1525.1834","18847","1624","1577","1570","1605"],["19/08/2019","1.31","1545.139","42449","1649","1605","1605","1626"],["20/08/2019","0.86","1558.4428","58795","1641","1609","1630","1640"],["21/08/2019","-5.67","1470.0677","374936","1580","1507","1580","1547"],["22/08/2019","-1.87","1442.5099","43172","1530","1509","1547","1518"],["25/08/2019","-2.37","1408.3001","125191","1507","1480","1507","1482"],["26/08/2019","-0.54","1400.698","25763","1521","1457","1482","1474"],["27/08/2019","-3.32","1354.1348","86926","1456","1410","1456","1425"],["28/08/2019","-0.28","1350.3337","51328","1453","1400","1425","1421"],["29/08/2019","-2.04","1322.7758","76547","1397","1385","1397","1392"],["01/09/2019","0.43","1328.4775","228977","1400","1380","1392","1398"],["02/09/2019","-1.36","1310.4223","138819","1382","1371","1398","1379"],["03/09/2019","-2.32","1280.0137","288249","1379","1344","1379","1347"],["04/09/2019","0.22","1282.8645","54498","1365","1347","1347","1350"],["05/09/2019","-1.41","1264.8094","127594","1387","1331","1350","1331"],["08/09/2019","0.08","1265.7596","54402","1349","1325","1325","1332"],["09/09/2019","0.3","1269.5607","28054","1344","1325","1325","1336"],["10/09/2019","0.97","1281.9142","22560","1373","1336","1336","1349"],["11/09/2019","-1.41","1263.8591","82363","1377","1323","1349","1330"],["12/09/2019","-1.58","1243.9034","217675","1330","1303","1330","1309"],["15/09/2019","0","1243.9034","1008","1309","1309","1309","1309"],["16/09/2019","0.23","1246.7542","37503","1334","1300","1309","1312"],["18/09/2019","-0.76","1237.2515","60498","1312","1292","1312","1302"],["19/09/2019","-0.15","1235.351","43272","1308","1290","1302","1300"],["22/09/2019","-0.15","1233.4505","71103","1313","1290","1300","1298"],["23/09/2019","0","1233.4505","22452","1298","1297","1298","1298"],["24/09/2019","0.46","1239.1521","90035","1359","1280","1298","1304"],["25/09/2019","0","1239.1521","4029","1304","1304","1304","1304"],["26/09/2019","-0.61","1231.5499","33263","1304","1280","1304","1296"],["02/10/2019","0.23","1234.4007","5144","1304","1296","1296","1299"],["03/10/2019","0","1234.4007","127110","1300","1275","1299","1299"],["06/10/2019","-0.15","1232.5002","65055","1312","1280","1299","1297"],["07/10/2019","0.93","1243.9034","54791","1323","1298","1323","1309"],["10/10/2019","-0.53","1237.2515","47397","1309","1293","1309","1302"],["15/10/2019","-0.92","1225.8483","124441","1302","1289","1302","1290"],["16/10/2019","-0.16","1223.9478","24356","1300","1270","1290","1288"],["17/10/2019","-0.54","1217.2959","66528","1301","1266","1288","1281"],["22/10/2019","-1.95","1193.5391","114212","1318","1236","1281","1256"],["23/10/2019","-2.23","1166.9316","53514","1269","1216","1256","1228"],["24/10/2019","-1.71","1146.9759","71520","1245","1197","1228","1207"],["27/10/2019","0.41","1151.7272","4896","1217","1207","1207","1212"],["28/10/2019","-0.25","1148.8764","34227","1224","1204","1212","1209"],["29/10/2019","-2.89","1115.617","3817080","1196","1154","1209","1174"],["30/10/2019","2.64","1145.0754","2178193","1220","1085","1174","1205"],["31/10/2019","-0.17","1143.1748","127392","1223","1181","1205","1203"],["03/11/2019","0.08","1144.1251","109076","1216","1201","1203","1204"],["04/11/2019","0","1144.1251","156303","1212","1170","1204","1204"],["05/11/2019","-0.42","1139.3737","190439","1204","1193","1204","1199"],["06/11/2019","1.58","1157.4289","12988","1226","1213","1199","1218"],["07/11/2019","-1.4","1141.2743","34203","1218","1201","1218","1201"],["10/11/2019","-1.08","1128.9208","255545","1213","1120","1201","1188"],["11/11/2019","0","1128.9208","107754","1211","1182","1188","1188"],["12/11/2019","0.51","1134.6224","45278","1199","1190","1188","1194"],["13/11/2019","-1.26","1120.3683","27909","1194","1179","1194","1179"],["14/11/2019","-0.25","1117.5175","12126","1190","1164","1179","1176"],["17/11/2019","-1.02","1106.1143","114234","1199","1150","1176","1164"],["18/11/2019","-0.6","1099.4624","13018","1176","1141","1164","1157"],["19/11/2019","1.99","1121.3186","11584","1180","1162","1157","1180"],["20/11/2019","0.42","1126.07","102262","1189","1149","1180","1185"],["21/11/2019","-0.17","1124.1694","114982","1200","1180","1199","1183"],["24/11/2019","1.18","1137.4732","19725","1206","1190","1183","1197"],["25/11/2019","-0.42","1132.7218","58091","1220","1190","1197","1192"],["26/11/2019","-5.87","1066.2029","8317582","1212","1110","1192","1122"],["27/11/2019","-7.49","986.3803","705549","1133","1030","1133","1038"],["28/11/2019","-2.31","963.5738","1020078","1048","906.2","1038","1014"],["01/12/2019","4.64","1008.2365","162088","1080","980","993.8","1061"],["02/12/2019","1.41","1022.4905","25085","1085","1060","1061","1076"],["03/12/2019","-6.78","953.1208","191477","1085","997","1085","1003"],["04/12/2019","2.59","977.8278","25470","1042","1012","1003","1029"],["05/12/2019","0.39","981.6289","54488","1040","1019","1029","1033"],["08/12/2019","-2.52","956.9219","31811","1025","1002","1025","1007"],["09/12/2019","-2.63","931.7397","68472","998.9","971.9","982","980.5"],["10/12/2019","-4.53","889.5477","245308","970","927","980.5","936.1"],["11/12/2019","3.23","918.2459","58795","982.4","951","936.1","966.3"],["12/12/2019","-3.23","888.5975","136364","976.7","935.1","966.3","935.1"],["15/12/2019","-1.19","878.0495","9637","929","919.2","935.1","924"],["16/12/2019","-3.11","850.7767","66755","927.9","888","924","895.3"],["17/12/2019","-0.97","842.5094","50209","895.3","877.4","895.3","886.6"],["18/12/2019","-1.35","831.1061","21718","886.1","868.1","886.6","874.6"],["19/12/2019","-0.27","828.8255","198190","893.5","854.9","874.6","872.2"],["22/12/2019","0.23","830.726","14511","879.5","867.9","872.2","874.2"],["23/12/2019","-2.46","810.2952","135706","867.9","850","874.2","852.7"],["24/12/2019","0.2","811.9107","104876","862.9","845.7","850.1","854.4"],["25/12/2019","-0.56","807.3494","28538","861.8","846","854.4","849.6"],["26/12/2019","-0.22","805.5439","36971","855","828","828.2","847.7"],["29/12/2019","-1.18","796.0412","96197","846.5","836.3","847.7","837.7"],["30/12/2019","-1.93","780.6468","287480","840","818","840","821.5"],["31/12/2019","-1.13","771.8093","264537","821.5","805.2","821.5","812.2"],["01/01/2020","1.71","785.018","198237","846.7","804","812.2","826.1"],["02/01/2020","2.25","802.6931","309446","860","831.1","850","844.7"],["05/01/2020","5.42","846.2154","231935","899.3","842","842","890.5"],["06/01/2020","2.86","870.4473","813374","921.7","870.4","890.5","916"],["07/01/2020","7.05","931.8348","656627","992.1","938.6","938.9","980.6"],["08/01/2020","-1.62","916.7255","237561","981","960","981","964.7"],["09/01/2020","1.82","933.4502","262384","1023","961.6","993.6","982.3"],["12/01/2020","3.84","969.2754","277929","1027","997","982.3","1020"],["13/01/2020","1.86","987.3305","2019421","1049","1020","1049","1039"],["14/01/2020","1.44","1001.5846","390984","1066","1039","1039","1054"],["15/01/2020","-1.14","990.1813","173392","1069","1039","1065","1042"],["16/01/2020","0.38","993.9824","59340","1051","1037","1040","1046"],["19/01/2020","-0.38","990.1813","33195","1046","1041","1046","1042"],["20/01/2020","-1.15","978.7781","193433","1051","1016","1042","1030"],["21/01/2020","-2.14","957.8722","116572","1049","999.3","1049","1008"],["22/01/2020","0.69","964.5241","59524","1020","999.3","1020","1015"],["23/01/2020","-1.65","948.6545","215292","1013","984.9","1015","998.3"],["26/01/2020","-0.58","943.143","52689","999","978.4","998.3","992.5"],["27/01/2020","-1.69","927.1784","37350","997.9","969","992.5","975.7"],["28/01/2020","-0.43","923.1873","32477","975.6","966.2","975.7","971.5"],["29/01/2020","0.65","929.174","35103","981.5","971.5","971.5","977.8"],["30/01/2020","-0.66","922.9973","35988","981.9","961.1","977.8","971.3"],["02/02/2020","-4.14","884.7964","92208","942.2","890.2","942.2","931.1"],["03/02/2020","-2.15","865.791","197698","924","860.2","931.1","911.1"],["04/02/2020","-2.91","840.6088","68019","911.1","870","911.1","884.6"],["05/02/2020","2.78","863.9855","36225","915","906.7","910.2","909.2"],["06/02/2020","-5","820.7482","165940","934.1","863.7","909.2","863.7"],["09/02/2020","-0.03","820.4631","38924","880.9","856","880.9","863.4"],["10/02/2020","-1.38","809.1549","67584","860.5","846.2","860","851.5"],["11/02/2020","2.23","827.21","60751","899.5","855","851.5","870.5"],["12/02/2020","0.74","833.2918","110567","890.5","855.4","870.5","876.9"],["13/02/2020","-0.21","831.5813","52055","900.6","865.5","876.9","875.1"],["16/02/2020","1.07","840.5138","64567","892.3","867.5","875.1","884.5"],["17/02/2020","-0.28","838.1381","35796","895","878","895","882"],["18/02/2020","-1.58","824.9294","67157","889.3","856.6","882","868.1"],["19/02/2020","0.99","833.1017","34839","881.4","859.5","868.1","876.7"],["20/02/2020","0.06","833.5768","39949","899.9","862.9","876.7","877.2"],["23/02/2020","-3.99","800.3174","119095","868.6","840.4","877.2","842.2"],["24/02/2020","-2.91","777.0358","121513","834.2","802","834.2","817.7"],["25/02/2020","-1.55","764.9674","67062","817.7","799.7","817.7","805"],["26/02/2020","-1.69","752.0437","93932","805","777.5","805","791.4"],["27/02/2020","-1.73","739.025","51875","799.3","762.4","799.3","777.7"],["01/03/2020","-3.23","715.1732","20839","762.2","747.2","762.2","752.6"],["03/03/2020","-2.05","700.539","235932","775.2","731.4","775.2","737.2"],["04/03/2020","-4.19","671.1757","131495","730","689.3","737.2","706.3"],["05/03/2020","-3.41","648.2742","51346","695.5","679.8","706.3","682.2"],["08/03/2020","-8.14","595.5342","80772","670.2","623","682.2","626.7"],["09/03/2020","-15.05","505.9237","90212","600","513.2","600","532.4"],["11/03/2020","-5.13","479.9814","43623","576.6","482","532.4","505.1"],["12/03/2020","-11.58","424.3906","81819","482.4","415.2","482.4","446.6"],["15/03/2020","-0.04","424.2005","30951","459.3","425","446.6","446.4"],["16/03/2020","-13.96","364.9987","63225","429","369.2","429","384.1"],["17/03/2020","-2","357.6816","46014","385.6","358.5","376","376.4"],["18/03/2020","-0.85","354.6408","10121","376.4","361.2","376.4","373.2"],["19/03/2020","10.16","390.656","33120","418","373.2","373.2","411.1"],["22/03/2020","-2.14","382.2936","17951","417","394.6","411.1","402.3"],["23/03/2020","1.57","388.2803","48270","411.8","402","402.3","408.6"],["24/03/2020","2.64","398.5432","74551","446","408.5","408.6","419.4"],["25/03/2020","5.39","420.0193","17543","452","419.4","446.5","442"],["26/03/2020","1.58","426.6712","26773","454","427.3","427.3","449"],["29/03/2020","3.67","442.3507","17452","471.5","449.1","471.5","465.5"],["30/03/2020","-0.52","440.07","131393","465","418.9","465.5","463.1"],["31/03/2020","-1.45","433.7032","236004","467","454","463.1","456.4"],["01/04/2020","-1.62","426.6712","11656","450.8","447.3","456.4","449"],["02/04/2020","-1.38","420.7796","37142","443.1","440.1","440.1","442.8"],["05/04/2020","-2.44","410.5166","5948","436","429.5","442.8","432"],["06/04/2020","-0.21","409.6614","8437","436","427.8","432","431.1"],["07/04/2020","-0.16","408.9962","4381","430.4","430.4","431.1","430.4"],["12/04/2020","1.79","416.3133","15788","450.2","430.1","430.4","438.1"],["13/04/2020","-0.02","416.2183","36877","450.8","436.6","438.1","438"],["16/04/2020","0.94","420.1144","5840","450.7","440.3","450.7","442.1"],["19/04/2020","5.47","443.1109","115168","475.9","443","464.2","466.3"],["20/04/2020","0.6","445.7717","22206","479.4","458","466.3","469.1"],["21/04/2020","1.07","450.523","16603","482","468.7","469.1","474.1"],["22/04/2020","1.84","458.7904","37215","487.8","472.8","474.1","482.8"],["23/04/2020","1.97","467.8179","17866","496.4","481.5","482.8","492.3"],["26/04/2020","2.74","480.6466","27885","541","492.3","492.3","505.8"],["27/04/2020","5.85","508.7746","167266","539.3","519.9","505.8","535.4"],["30/04/2020","2.09","519.4176","262821","557","533","535.4","546.6"],["03/05/2020","3.51","537.6628","95920","584","555","546.6","565.8"],["04/05/2020","-1.17","531.391","19758","565.8","554.5","565.8","559.2"],["05/05/2020","1.06","536.9976","95364","566.4","550","559.2","565.1"],["06/05/2020","0.87","541.6539","16559","578.5","565.3","565.1","570"],["07/05/2020","2.39","554.5776","57224","586.5","564.3","586.5","583.6"],["10/05/2020","2.55","568.7366","40961","602","592.3","595","598.5"],["11/05/2020","4.08","591.9232","53214","623","621.8","598.5","622.9"],["12/05/2020","2.6","607.3176","95940","662.7","623.8","622.9","639.1"],["13/05/2020","0.56","610.7385","81461","657.6","638.6","639.1","642.7"],["14/05/2020","-1.87","599.3353","48452","642.1","623.4","642.7","630.7"],["17/05/2020","2.84","616.3451","65444","652.1","644.9","648.9","648.6"],["18/05/2020","2.36","630.8843","61227","668.2","658.8","648.6","663.9"],["19/05/2020","0.21","632.2146","61826","670.8","661.7","663.9","665.3"],["20/05/2020","0.84","637.5361","77900","677","666.5","665.3","670.9"],["21/05/2020","0.7","642.0024","78969","679.5","663.9","670.9","675.6"],["24/05/2020","-0.67","637.7262","82503","676","666.8","675.6","671.1"],["25/05/2020","0.98","643.998","35974","680","675.1","671.1","677.7"],["26/05/2020","0.91","649.8897","34160","685","681.7","682","683.9"],["27/05/2020","-0.66","645.6134","46569","700","670.3","683.9","679.4"],["31/05/2020","0.57","649.3195","19557","698.9","679.4","679.4","683.3"],["01/06/2020","1.02","655.9714","33901","703","683.3","683.3","690.3"],["02/06/2020","-0.1","655.3062","118738","695","681.4","690.3","689.6"],["03/06/2020","1.22","663.2885","76875","700","694.9","689.6","698"],["04/06/2020","0.9","669.2752","54857","718.1","700","698","704.3"],["08/06/2020","0.85","674.9768","157011","721","703.9","721","710.3"],["09/06/2020","1.01","681.8187","18805","721","703.5","710.1","717.5"],["10/06/2020","1","688.6607","17212","729","717.7","717.5","724.7"],["11/06/2020","-2.95","668.3249","43676","735","695.7","735","703.3"],["14/06/2020","0","668.3249","7532","703.3","703.3","703.3","703.3"],["15/06/2020","-2.8","649.6046","26783","716","670","716","683.6"],["16/06/2020","0.39","652.1703","41611","703.4","680","683.6","686.3"],["17/06/2020","0.47","655.2112","29623","706.2","685","686.3","689.5"],["18/06/2020","-1.71","643.998","25293","689.5","675.8","689.5","677.7"],["21/06/2020","-1.25","635.9207","19053","686.6","664","677.7","669.2"],["22/06/2020","-3.14","615.965","107536","669.2","629","669.2","648.2"],["23/06/2020","-0.57","612.449","50319","661.2","640.8","648.2","644.5"],["24/06/2020","2.17","625.7528","32818","663.1","644.5","644.5","658.5"],["25/06/2020","-0.38","623.3771","32907","677.3","649","658.5","656"],["28/06/2020","0.17","624.4224","37831","674.9","642.9","656","657.1"],["29/06/2020","-3.39","603.2314","41283","676.1","628.6","676.1","634.8"],["30/06/2020","-0.28","601.5209","12799","644.3","628.3","634.8","633"],["01/07/2020","-1.47","592.6834","32225","651.3","620.4","651.3","623.7"],["02/07/2020","-1.28","585.0812","59758","637.9","605.1","623.7","615.7"],["05/07/2020","-1.56","575.9586","23600","615.1","600","615.7","606.1"],["06/07/2020","0.15","576.8139","3448","607","607","607","607"],["07/07/2020","0.02","576.9089","24255","608.5","606.7","607","607.1"],["08/07/2020","-2.17","564.3654","39961","617.3","585.4","607.1","593.9"],["09/07/2020","-0.03","564.1753","5533","593.7","593.7","593.9","593.7"],["12/07/2020","-1.72","554.4825","20865","605.6","575.9","605.6","583.5"],["13/07/2020","-9.77","500.3172","76448","572.1","520.3","583.5","526.5"],["14/07/2020","-4.22","479.2212","22709","526.5","493.5","526.5","504.3"],["15/07/2020","-3.47","462.5914","34719","495.1","482.1","504.3","486.8"],["16/07/2020","-0.14","461.9262","7880","486.1","486.1","486.8","486.1"],["19/07/2020","-0.93","457.65","54236","500","473.6","500","481.6"],["20/07/2020","-1.47","450.9031","12426","481.6","474.1","481.6","474.5"],["21/07/2020","-0.17","450.1429","9555","473.7","473.7","474.5","473.7"],["22/07/2020","-0.76","446.7219","12519","473.7","468.5","473.7","470.1"],["23/07/2020","-1.62","439.4999","26750","473.6","457.2","470.1","462.5"],["26/07/2020","24.78","548.4008","1994314","649.1","483","485.6","577.1"],["27/07/2020","14.35","627.0832","2097106","708","605","605","659.9"],["28/07/2020","-4.94","596.1044","668672","722","619.9","691","627.3"],["29/07/2020","-9.71","538.2329","204378","643.4","535","643.4","566.4"],["02/08/2020","-0.39","536.1423","141661","609","558","569","564.2"],["03/08/2020","-2.84","520.938","93722","585","539.9","580.5","548.2"],["04/08/2020","-4.01","500.0321","114260","563.8","521.9","548.2","526.2"],["05/08/2020","-2.26","488.7239","81689","534.3","510","526.2","514.3"],["06/08/2020","-4.72","465.6323","137249","509","490","514.3","490"],["09/08/2020","2.9","479.1261","6318","504.2","504.2","504.2","504.2"],["10/08/2020","0.63","482.167","16393","510","504","504.2","507.4"],["11/08/2020","0.87","486.3482","26089","525.3","504.1","507.4","511.8"],["12/08/2020","3.26","502.2177","35557","535","526.5","511.8","528.5"],["13/08/2020","2.55","515.0463","38073","561.5","518","543.8","542"],["16/08/2020","5.28","542.2241","62720","580","542.2","542","570.6"],["17/08/2020","0.26","543.6495","23289","573.2","571","570.6","572.1"],["18/08/2020","0.66","547.2605","154002","597.7","574","572.1","575.9"],["19/08/2020","1.89","557.6184","21682","595.5","575.9","575.9","586.8"],["20/08/2020","2.03","568.9266","77197","615.6","581.1","586.8","598.7"],["23/08/2020","0.35","570.9222","70573","615.8","598.6","598.7","600.8"],["24/08/2020","2.21","583.5608","11036","618.1","610.1","618.1","614.1"],["25/08/2020","5.78","617.2954","882550","725","632.4","720","649.6"],["26/08/2020","1.69","627.7484","230630","675","652.1","649.6","660.6"],["27/08/2020","7.05","672.0309","329633","741.9","675.8","679.6","707.2"],["30/08/2020","2.91","691.6065","133629","740","707","707.2","727.8"],["31/08/2020","1.09","699.1136","45447","740","727.8","727.8","735.7"],["01/09/2020","-0.35","696.6429","19846","747","728.3","735.7","733.1"],["02/09/2020","5.78","736.9344","313983","791.1","728.9","733.1","775.5"],["03/09/2020","-5.34","697.5932","171794","797.8","715","775.5","734.1"],["06/09/2020","1.88","710.7069","86124","751.2","741.4","750","747.9"],["07/09/2020","6.24","755.0845","108994","815","747.9","747.9","794.6"],["08/09/2020","-8.13","693.6971","443303","817","730","817","730"],["09/09/2020","5.03","728.6","125874","760","699.9","713","728.6"],["10/09/2020","0.29","730.7","188850","755.3","725","748","730.7"],["13/09/2020","0.41","733.7","133307","770","711","716.2","733.7"],["14/09/2020","2.88","754.8","69322","766.8","747.8","754.9","754.8"],["15/09/2020","1.03","762.6","64726","765.8","754.8","754.8","762.6"],["16/09/2020","-5.55","720.3","174210","782","700","762.6","720.3"],["17/09/2020","-2.24","704.2","81491","728.1","698.6","720.3","704.2"],["21/09/2020","-10.99","626.8","844003","700","618","654.9","626.8"],["22/09/2020","-3.78","603.1","165276","644.5","602.6","644.5","603.1"],["23/09/2020","-3.25","583.5","84107","620","567","620","583.5"],["24/09/2020","-0.15","582.6","44095","600","579.9","600","582.6"],["29/09/2020","2.13","595","169483","623","592.2","599.4","595"],["30/09/2020","-0.12","594.3","50491","612.2","589.3","612.2","594.3"],["01/10/2020","0.29","596","342523","611.3","582.5","594.3","596"],["04/10/2020","2.42","610.4","3918","611","596","596","610.4"],["05/10/2020","1.41","619","15606","623.9","611","610.4","619"],["06/10/2020","7.98","668.4","1144693","690.2","619","619","668.4"],["07/10/2020","-1.93","655.5","179610","680","648","674.8","655.5"],["08/10/2020","-2.35","640.1","131589","660","638","660","640.1"],["11/10/2020","0.66","644.3","28728","660.2","635.1","658.5","644.3"],["12/10/2020","0.45","647.2","24984","654.7","641.3","644.3","647.2"],["13/10/2020","-2.66","630","72994","653.9","612.3","647.2","630"],["14/10/2020","0.02","630.1","51560","635.3","618","630","630.1"],["15/10/2020","3.02","649.1","110264","661.6","629.8","630.1","649.1"],["18/10/2020","3.27","670.3","159555","675","656.5","649.1","670.3"],["19/10/2020","-4.34","641.2","150498","670.1","634.1","670.1","641.2"],["20/10/2020","-0.89","635.5","27761","641","633.7","641.2","635.5"],["21/10/2020","0.08","636","110527","651","625","635.5","636"],["22/10/2020","-2.78","618.3","160073","632.9","616.6","636","618.3"],["25/10/2020","-0.57","614.8","51429","636.2","606","636.2","614.8"],["26/10/2020","-0.86","609.5","71332","614.8","606.1","614.6","609.5"],["27/10/2020","-1.61","599.7","24715","609.3","593","609.3","599.7"],["28/10/2020","1.65","609.6","25518","623.6","592.5","599.7","609.6"],["29/10/2020","-1.46","600.7","100217","604.1","597.4","609.6","600.7"],["01/11/2020","-2.68","584.6","47334","590.1","575.9","600.7","584.6"],["02/11/2020","0","584.6","44856","601.5","576","590","584.6"],["03/11/2020","-1.11","578.1","27094","587.1","573","584.6","578.1"],["04/11/2020","-1.71","568.2","36142","572.1","564","578.1","568.2"],["05/11/2020","-2.96","551.4","568985","580.7","549.9","550","551.4"],["08/11/2020","1.7","560.8","82381","570","551.6","551.4","560.8"],["09/11/2020","0.57","564","135356","576","556.4","560.8","564"],["10/11/2020","7.2","604.6","199023","610","564","564","604.6"],["11/11/2020","3.23","624.1","66916","640","610","619.9","624.1"],["12/11/2020","0.99","630.3","71306","650","617.3","642.1","630.3"],["15/11/2020","-0.35","628.1","26868","648.5","619.9","630.3","628.1"],["16/11/2020","1.13","635.2","56031","645","620","628.1","635.2"],["17/11/2020","-0.98","629","61803","645","628.8","635.2","629"],["18/11/2020","0.48","632","12039","645","629.5","645","632"],["19/11/2020","0.65","636.1","21590","644.9","626.7","644.9","636.1"],["22/11/2020","-2.11","622.7","118998","635.9","622","635.9","622.7"],["23/11/2020","-0.92","617","156635","630","599","622.7","617"],["24/11/2020","0.49","620","186378","640","616.8","634.8","620"],["25/11/2020","-0.16","619","80608","625.6","611.7","620","619"],["26/11/2020","-1.97","606.8","127895","618.8","600","619","606.8"],["29/11/2020","-2.01","594.6","70648","606.9","583.1","606.8","594.6"],["30/11/2020","-1.93","583.1","62710","594.6","573.8","594.6","583.1"],["01/12/2020","2.9","600","35993","600","599.9","600","600"],["02/12/2020","-0.02","599.9","46068","602.5","594","600","599.9"],["03/12/2020","3.33","619.9","118208","629.8","585","588","619.9"],["06/12/2020","0.23","621.3","50988","636","610.9","636","621.3"],["07/12/2020","0.48","624.3","36530","639.3","621.3","639.3","624.3"],["08/12/2020","-0.69","620","42236","636.8","618.5","636.8","620"],["09/12/2020","2.03","632.6","85139","639","625","620","632.6"],["10/12/2020","1.52","642.2","65140","649","625","632.6","642.2"],["13/12/2020","0.79","647.3","39887","650","630.1","630.1","647.3"],["14/12/2020","0.45","650.2","108404","655","642","647.3","650.2"],["15/12/2020","1.06","657.1","39665","658","656.7","650.2","657.1"],["16/12/2020","1.87","669.4","136388","676.1","649.6","656.9","669.4"],["17/12/2020","11.11","743.8","470829","768.1","676","676","743.8"],["20/12/2020","-0.34","741.3","154367","765.2","739.1","743.8","741.3"],["21/12/2020","-5.52","700.4","151668","733","690","741.3","700.4"],["22/12/2020","4.34","730.8","75786","750","700.4","700.4","730.8"],["23/12/2020","-0.7","725.7","140242","766","705","735","725.7"],["24/12/2020","1.31","735.2","12814","744.9","725.7","725.7","735.2"],["27/12/2020","2.64","754.6","49327","757.6","747.4","756.5","754.6"],["28/12/2020","6.55","804","155631","807","754.8","754.6","804"],["29/12/2020","0.81","810.5","65974","815","788","804","810.5"],["30/12/2020","1.09","819.3","105246","830","810.7","810.5","819.3"],["31/12/2020","0.27","821.5","54798","832.9","812.1","819.3","821.5"],["03/01/2021","10.92","911.2","320420","916.9","845","845.3","911.2"],["04/01/2021","4.64","953.5","803003","980","912.1","915","953.5"],["05/01/2021","-1.02","943.8","224376","961","940","960","943.8"],["06/01/2021","-1.57","929","214518","955.9","925","943.8","929"],["07/01/2021","-2.58","905","365531","943.8","905","929","905"],["10/01/2021","1.47","918.3","157165","929","905.3","905.3","918.3"],["11/01/2021","2.17","938.2","95792","957.9","914.5","918.3","938.2"],["12/01/2021","-0.13","937","124876","945.7","915","938.2","937"],["13/01/2021","-0.3","934.2","90857","960","921","960","934.2"],["14/01/2021","1.08","944.3","96201","954.9","920.1","934.2","944.3"],["17/01/2021","-0.26","941.8","52323","953","940","944.3","941.8"],["18/01/2021","-0.42","937.8","43014","941.8","933","941.8","937.8"],["19/01/2021","-0.75","930.8","148128","953","918","925.5","930.8"],["20/01/2021","1.05","940.6","102599","949","912.2","930.8","940.6"],["21/01/2021","-0.57","935.2","163013","950.1","928","940.6","935.2"],["24/01/2021","0.32","938.2","132418","953.9","928","935.2","938.2"],["25/01/2021","-1.71","922.2","60693","955","919.5","938.2","922.2"],["26/01/2021","-4.94","876.6","110719","921.9","858.1","921.9","876.6"],["27/01/2021","-3.9","842.4","176278","876.3","839.7","876.3","842.4"],["28/01/2021","-4.13","807.6","262450","829.1","779","829","807.6"],["31/01/2021","-0.8","801.1","69941","830.8","791.5","807.6","801.1"],["01/02/2021","-2.58","780.4","193486","784.4","776.5","780","780.4"],["02/02/2021","1.17","789.5","30864","799.9","780.4","780.4","789.5"],["03/02/2021","0.76","795.5","772303","910","790.9","789.5","795.5"],["04/02/2021","-2.99","771.7","221650","818.6","771.7","818.5","771.7"],["07/02/2021","6.71","823.5","104204","844.6","773","793.9","823.5"],["08/02/2021","-1.62","810.2","181489","861.3","799.9","847.3","810.2"],["09/02/2021","-0.19","808.7","46659","810.2","807","810.2","808.7"],["10/02/2021","1.04","817.1","35339","832","808.7","832","817.1"],["11/02/2021","-1.79","802.5","18747","807","800.8","817.1","802.5"],["14/02/2021","0.37","805.5","32221","819.7","794","802.5","805.5"],["15/02/2021","0.83","812.2","19705","817.5","808","805.5","812.2"],["16/02/2021","-0.16","810.9","34334","820","796.2","820","810.9"],["17/02/2021","-1.31","800.3","34379","810.7","793.2","810.9","800.3"],["18/02/2021","-3.61","771.4","79185","800.1","760","800.3","771.4"],["21/02/2021","-3.62","743.5","167207","771.2","736.7","771.2","743.5"],["22/02/2021","-0.81","737.5","38970","748.6","732","743.5","737.5"],["23/02/2021","0.45","740.8","249628","773","735","752.3","740.8"],["24/02/2021","2.89","762.2","8346","762.2","762.2","762.2","762.2"],["25/02/2021","0.5","766","45640","773","763","773","766"],["28/02/2021","4.54","800.8","163728","810.7","757","757","800.8"],["01/03/2021","-1.65","787.6","123874","815","773","815","787.6"],["02/03/2021","-0.46","784","39898","810","779","810","784"],["03/03/2021","-0.82","777.6","36851","806","768.4","806","777.6"],["04/03/2021","-1.45","766.3","209357","785.2","733","733","766.3"],["07/03/2021","-1.21","757","68277","772.3","743.6","766.3","757"],["08/03/2021","-2.55","737.7","10785","749.8","731","757","737.7"],["09/03/2021","-2.53","719","340698","748","710.1","737.7","719"],["10/03/2021","-0.17","717.8","5025","739.6","717.8","739.6","717.8"],["11/03/2021","0.59","722","30360","738.6","715","738.6","722"],["14/03/2021","2.88","742.8","3670","742.9","742.7","742.7","742.8"],["15/03/2021","-0.04","742.5","21088","748.9","728","728","742.5"],["16/03/2021","5.9","786.3","86005","809.3","744.8","757.4","786.3"],["17/03/2021","3.9","817","173648","855.9","800.5","808.9","817"],["18/03/2021","2","833.3","9132","840.3","816.8","840.3","833.3"],["21/03/2021","-0.49","829.2","4022","829.2","829.2","833.3","829.2"],["22/03/2021","0.77","835.6","37944","847","830","847","835.6"],["24/03/2021","-2.21","817.1","14503","828.1","810","835.6","817.1"],["25/03/2021","1.24","827.2","13094","840.7","817","817.1","827.2"],["29/03/2021","-1.69","813.2","469678","819.9","710","810.7","813.2"],["30/03/2021","-1.97","797.2","14269","813.2","790.5","813.2","797.2"],["31/03/2021","0.94","804.7","57558","813.2","790","797.2","804.7"],["01/04/2021","-0.26","802.6","8708","828","795","828","802.6"],["04/04/2021","1.54","815","36326","828","786.6","802.6","815"],["05/04/2021","-5.4","771","186950","815","771","815","771"],["06/04/2021","3.81","800.4","81720","828","771","771","800.4"],["07/04/2021","0.72","806.2","23951","807.7","800.2","800.4","806.2"],["08/04/2021","-0.93","798.7","30015","840.1","778.8","806.2","798.7"],["11/04/2021","2.4","817.9","5848","817.9","817.9","798.7","817.9"],["12/04/2021","-3.04","793","19128","800","790","800","793"],["13/04/2021","-0.06","792.5","155294","800","777.2","793","792.5"],["18/04/2021","0.05","792.9","51186","815.4","756.8","792.5","792.9"],["19/04/2021","1.36","803.7","9982","815.5","798.7","792.9","803.7"],["20/04/2021","2.45","823.4","18789","827","816","803.7","823.4"],["21/04/2021","2.84","846.8","6038","846.8","846.8","823.4","846.8"],["22/04/2021","0","846.8","18316","846.9","846.7","846.8","846.8"],["25/04/2021","2.59","868.7","281362","899","846.5","848","868.7"],["26/04/2021","0.07","869.3","52792","891","858","868.7","869.3"],["27/04/2021","-3.28","840.8","89770","869.3","826","869.3","840.8"],["28/04/2021","-3.92","807.8","69551","829","795","840.8","807.8"],["29/04/2021","-2.9","784.4","80667","802.5","778.8","807.8","784.4"],["02/05/2021","0.87","791.2","13474","800.1","773.5","784.4","791.2"],["03/05/2021","4.64","827.9","57509","840","791.2","791.2","827.9"],["04/05/2021","2.42","847.9","65973","853.3","834","827.9","847.9"],["05/05/2021","-1.46","835.5","79900","847","816","847.9","835.5"],["06/05/2021","1.3","846.4","185578","853","808.8","839","846.4"],["09/05/2021","-0.93","838.5","19262","853","830","846.4","838.5"],["10/05/2021","2.13","856.4","51310","860","828","838.5","856.4"],["11/05/2021","-4.31","819.5","118188","842.4","800","856.4","819.5"],["12/05/2021","-3.39","791.7","33529","819.9","771","819.5","791.7"],["13/05/2021","-3.54","763.7","43087","791.5","760.2","791.7","763.7"],["18/05/2021","1.19","772.8","36732","785.8","760.1","763.7","772.8"],["19/05/2021","3.47","799.6","22053","809.8","772.6","772.8","799.6"],["20/05/2021","0.58","804.2","45017","820","799.6","799.6","804.2"],["23/05/2021","2.98","828.2","22246","840.3","804.2","804.2","828.2"],["24/05/2021","-0.36","825.2","60921","848.6","800","828.2","825.2"],["25/05/2021","4.82","865","86079","908","808.7","808.7","865"],["26/05/2021","1.55","878.4","88695","894","856","865","878.4"],["27/05/2021","-1.09","868.8","38409","878.7","860","878.4","868.8"],["30/05/2021","0.98","877.3","21292","878","875","868.8","877.3"],["31/05/2021","-0.9","869.4","83557","900","859.9","877.3","869.4"],["01/06/2021","1.43","881.8","14338","894.6","868.1","869.4","881.8"],["02/06/2021","0.17","883.3","30077","894.6","870.8","881.8","883.3"],["03/06/2021","1.58","897.3","71225","918.6","870.1","883.3","897.3"],["06/06/2021","8.15","970.4","127585","985.1","916","897.3","970.4"],["07/06/2021","3.57","1005","264835","1026","964.6","980","1005"],["08/06/2021","-1.75","987.4","76975","1020","978","1005","987.4"],["09/06/2021","-5.54","932.7","141213","1008","920.7","987.4","932.7"],["10/06/2021","0.02","932.9","32979","942","901.2","932.7","932.9"],["13/06/2021","-1.74","916.7","69973","934","886.3","934","916.7"],["14/06/2021","-1.42","903.7","90857","916.7","875","916.7","903.7"],["15/06/2021","-0.73","897.1","18185","903.7","895.1","903.7","897.1"],["16/06/2021","0.54","901.9","7261","902","901.9","897.1","901.9"],["17/06/2021","1.44","914.9","3111","914.9","901.9","901.9","914.9"],["20/06/2021","-1.61","900.2","109223","904","888","896.7","900.2"],["21/06/2021","-0.81","892.9","50475","900","886.4","890","892.9"],["22/06/2021","0.67","898.9","21923","909.9","890","892.9","898.9"],["23/06/2021","0.07","899.5","5244","900","898.6","898.9","899.5"],["24/06/2021","0","899.5","1736","899.5","899.5","899.5","899.5"],["27/06/2021","-2.72","875","84158","890","846.5","899.5","875"],["28/06/2021","1.55","888.6","8379","898.6","878","898.6","888.6"],["29/06/2021","-1.04","879.4","32969","896.9","860","888.6","879.4"],["30/06/2021","2.09","897.8","55687","904.9","870","879.4","897.8"],["01/07/2021","2.44","919.7","19314","923.8","910","897.8","919.7"],["04/07/2021","0.59","925.1","21898","946.2","901.5","919.7","925.1"],["05/07/2021","0","925.1","3404","925.1","925.1","925.1","925.1"],["06/07/2021","0.18","926.8","34439","949.9","912.2","925.1","926.8"],["07/07/2021","0.05","927.3","35226","945.1","926.8","926.8","927.3"],["08/07/2021","-0.85","919.4","38688","949.2","884.9","927.3","919.4"],["11/07/2021","-1.7","903.8","17362","919.4","901.4","919.4","903.8"],["12/07/2021","0.74","910.5","30966","929.9","900","903.8","910.5"],["13/07/2021","-3.57","878","59484","920","857.5","920","878"],["14/07/2021","-1.4","865.7","4043","878","860.5","878","865.7"],["15/07/2021","-1.03","856.8","16888","869.9","848","865.4","856.8"],["19/07/2021","-2.65","834.1","15307","869.9","815","856.8","834.1"],["20/07/2021","-4.4","797.4","88391","834.4","791","834.4","797.4"],["21/07/2021","0.55","801.8","125577","832","785","797.4","801.8"],["22/07/2021","0.9","809","15719","824.6","785.8","801.8","809"],["25/07/2021","2.86","832.1","11042","833.3","823","832.4","832.1"],["26/07/2021","-2.13","814.4","36697","822.1","808","832.1","814.4"],["27/07/2021","-1.88","799.1","2317","814.4","798.2","814.4","799.1"],["28/07/2021","1.09","807.8","10405","821.7","790","799.1","807.8"],["29/07/2021","-1.66","794.4","35546","831.2","785","831.2","794.4"],["01/08/2021","-3","770.6","33181","811.3","743","794.4","770.6"],["02/08/2021","-4.09","739.1","194891","783.2","725","770.6","739.1"],["03/08/2021","1.34","749","100443","768.7","729.7","739.1","749"],["04/08/2021","4.38","781.8","492605","826.2","766","749","781.8"],["05/08/2021","3.22","807","192801","809.8","781.8","781.8","807"],["08/08/2021","-0.32","804.4","23294","815","791","807","804.4"],["09/08/2021","-1.9","789.1","48000","819.9","776.1","819.9","789.1"],["10/08/2021","-1.41","778","63551","797","760.4","789.1","778"],["11/08/2021","0.66","783.1","26469","793.4","772","793.4","783.1"],["12/08/2021","-1.24","773.4","17959","782.9","767.5","783.1","773.4"],["15/08/2021","0.96","780.8","137618","793.4","763.1","773.4","780.8"],["16/08/2021","1.82","795","413068","810","780.8","780.8","795"],["17/08/2021","2.33","813.5","12584","814.8","795","795","813.5"],["18/08/2021","-0.14","812.4","16613","819.8","797.4","813.5","812.4"],["19/08/2021","-4.05","779.5","48261","796.6","776","812.4","779.5"],["22/08/2021","-1.3","769.4","61398","802","756.2","779.5","769.4"],["23/08/2021","1.66","782.2","12570","784","769.4","769.4","782.2"],["24/08/2021","1.38","793","3021","793.9","782.2","782.2","793"],["25/08/2021","-1.51","781","31419","789.8","777.1","793","781"],["26/08/2021","-1.1","772.4","50788","810","770","803.6","772.4"],["29/08/2021","-0.95","765.1","24130","766.2","757","772.4","765.1"],["30/08/2021","0","765.1","865","765.1","765.1","765.1","765.1"],["31/08/2021","-1.7","752.1","75020","772.7","740.1","765.1","752.1"],["01/09/2021","-1.61","740","13068","740","740","752.1","740"],["02/09/2021","-1.16","731.4","67484","740","724","740","731.4"],["05/09/2021","2.54","750","943747","753.3","731.3","731.4","750"],["09/09/2021","-0.11","749.2","334710","750","735.1","750","749.2"],["12/09/2021","-0.21","747.6","31116","749.2","740.1","749.2","747.6"],["13/09/2021","-0.67","742.6","44107","747","740","747","742.6"],["14/09/2021","-2.34","725.2","35813","742","720","742.6","725.2"],["19/09/2021","-0.08","724.6","4862","725.2","724.6","725.2","724.6"],["22/09/2021","-1.82","711.4","14250","717.4","702.9","724.6","711.4"],["23/09/2021","0.77","716.9","30745","720","700","711.4","716.9"],["26/09/2021","0.39","719.7","24614","737.6","702.7","716.9","719.7"],["29/09/2021","-1","712.5","75923","719.7","705.4","719.7","712.5"],["30/09/2021","5.32","750.4","206175","769.4","698.4","712.5","750.4"],["03/10/2021","1.47","761.4","34360","780.4","735.5","780.4","761.4"],["04/10/2021","-0.74","755.8","101145","780","735","761.4","755.8"],["05/10/2021","1.22","765","784009","780","750","755.8","765"],["06/10/2021","-1.22","755.7","135872","786.9","749.9","765","755.7"],["07/10/2021","-1.35","745.5","46625","777.6","740","777.6","745.5"],["10/10/2021","2.87","766.9","2048","767.1","767.1","767.1","766.9"],["11/10/2021","-0.01","766.8","267164","777","755.1","766.9","766.8"],["12/10/2021","0.1","767.6","18438","789","751.6","766.8","767.6"],["13/10/2021","-0.12","766.7","18017","789.7","759.2","767.4","766.7"],["14/10/2021","-1.32","756.6","51196","776.9","743","766.7","756.6"],["17/10/2021","0.66","761.6","95497","770","750","756.6","761.6"],["18/10/2021","-1.04","753.7","141685","766","749.9","761.6","753.7"],["19/10/2021","-0.94","746.6","299402","762","738.7","762","746.6"],["20/10/2021","0.08","747.2","37340","757.9","739","746.6","747.2"],["21/10/2021","1.51","758.5","26449","761.8","757.9","747.2","758.5"],["24/10/2021","1.74","771.7","299225","780","760.2","769.2","771.7"],["25/10/2021","1.62","784.2","98672","794.9","770.2","771.7","784.2"],["26/10/2021","-0.38","781.2","111133","794.9","776.2","784.2","781.2"],["27/10/2021","-1.18","772","231102","780.4","763.9","781.2","772"],["28/10/2021","0.12","772.9","172223","775","760","772","772.9"],["31/10/2021","-0.85","766.3","166371","788.8","750","772.9","766.3"],["01/11/2021","2.22","783.3","249195","805","748.6","766.3","783.3"],["02/11/2021","0.92","790.5","143601","828","767.7","783.3","790.5"],["03/11/2021","5.22","831.8","1545479","858","784.9","813.4","831.8"],["04/11/2021","2.43","852","798101","852","816.3","831.8","852"],["07/11/2021","2","869","359261","880","852","852","869"],["08/11/2021","-1.53","855.7","16121","868.9","843.1","869","855.7"],["09/11/2021","0.89","863.3","72868","868.2","850.7","855.7","863.3"],["10/11/2021","0","863.3","1269","863.3","863.3","863.3","863.3"],["11/11/2021","-0.03","863","298374","863","840","863.3","863"],["14/11/2021","-1.43","850.7","32801","863","840","863","850.7"],["15/11/2021","-1.01","842.1","279081","854","833.8","850.7","842.1"],["16/11/2021","1.05","850.9","61272","854","830.1","854","850.9"],["17/11/2021","0.21","852.7","9065","853","850.9","850.9","852.7"],["18/11/2021","-1.11","843.2","2842","861","835.7","861","843.2"],["21/11/2021","0","843.2","354","843.2","843.2","843.2","843.2"],["22/11/2021","1.2","853.3","154794","855","820","843.2","853.3"],["23/11/2021","1.07","862.4","186830","868.8","840","853.3","862.4"],["24/11/2021","-0.02","862.2","11976","868.7","860","862.4","862.2"],["25/11/2021","0","862.2","6389","862.2","862.2","862.2","862.2"],["28/11/2021","-4.5","823.4","91665","862.2","820","862.2","823.4"],["29/11/2021","3.85","855.1","28227","864","839.1","823.4","855.1"],["30/11/2021","0.36","858.2","6497","860","856","855.1","858.2"],["01/12/2021","1.22","868.7","10537","880","860","880","868.7"],["02/12/2021","-0.28","866.3","15316","879.8","860","868.7","866.3"],["05/12/2021","-2.32","846.2","28061","866.5","836","866.1","846.2"],["06/12/2021","0.96","854.3","58230","870","850","870","854.3"],["07/12/2021","0.7","860.3","28864","870","845","845","860.3"],["08/12/2021","0.98","868.7","6611","870","867.9","870","868.7"],["09/12/2021","-0.02","868.5","1129","868.4","868.4","868.7","868.5"],["12/12/2021","-1.05","859.4","52052","870","851.2","868.5","859.4"],["13/12/2021","-1.87","843.3","38481","853.2","829.6","859.4","843.3"],["14/12/2021","-2.23","824.5","159861","843.3","818.1","843.3","824.5"],["15/12/2021","-2.73","802","191279","825","791","824.5","802"],["16/12/2021","0.32","804.6","71103","824","795","824","804.6"],["19/12/2021","4.8","843.2","73944","850","822.3","825","843.2"],["20/12/2021","-0.94","835.3","109032","843.2","817","824","835.3"],["21/12/2021","1.33","846.4","82940","859.5","835","859.5","846.4"],["22/12/2021","0.54","851","53691","864","850.6","846.4","851"],["23/12/2021","0.29","853.5","27354","868.4","842","860","853.5"],["26/12/2021","-0.61","848.3","92273","868","841","868","848.3"],["27/12/2021","3.15","875","377543","906","868.4","868.4","875"],["28/12/2021","1.74","890.2","317641","910","869.9","875","890.2"],["29/12/2021","3.35","920","314923","940.1","890.2","890.2","920"],["30/12/2021","-0.59","914.6","301238","918.4","906","920","914.6"],["02/01/2022","1.77","930.8","114421","939.9","920","920","930.8"],["03/01/2022","0.99","940","1180853","943.9","930","936","940"],["04/01/2022","4.96","986.6","270440","1000","950","950","986.6"],["05/01/2022","0.59","992.4","1588510","1000","960","1000","992.4"],["06/01/2022","-0.39","988.5","137682","992.4","972","992.4","988.5"],["09/01/2022","0.86","997","156982","1014","983.9","988.5","997"],["10/01/2022","0","997","307165","1007","990","997","997"],["11/01/2022","1.81","1015","65355","1035","986.5","997","1015"],["12/01/2022","-0.59","1009","37679","1015","994.7","1015","1009"],["13/01/2022","-1.53","993.6","52934","1000","974.5","1009","993.6"],["16/01/2022","-0.63","987.3","26213","999","968.8","993.6","987.3"],["17/01/2022","-0.12","986.1","94177","995","959.5","987.3","986.1"],["18/01/2022","-1.74","968.9","60032","986.1","953","986.1","968.9"],["19/01/2022","-1.02","959","205238","996.7","958.6","986","959"],["20/01/2022","3.75","995","22526","996.7","986.8","959","995"],["23/01/2022","-0.9","986","34174","997","975","995","986"],["24/01/2022","1.83","1004","395542","1060","999","1000","1004"],["25/01/2022","-1.57","988.2","166960","1003","955","1004","988.2"],["26/01/2022","-2.14","967.1","183967","1007","950.9","988.2","967.1"],["27/01/2022","0.84","975.2","47221","986.6","947.8","967.1","975.2"],["30/01/2022","-0.65","968.9","64128","996","958.4","975.2","968.9"],["31/01/2022","-0.24","966.6","127535","979","950","968.9","966.6"],["01/02/2022","0.97","976","113646","988","966","966.6","976"],["02/02/2022","2.07","996.2","149429","1015","984.8","976","996.2"],["03/02/2022","0.19","998.1","174430","1036","996","996.2","998.1"],["06/02/2022","0.49","1003","154936","1030","996","998.1","1003"],["07/02/2022","-1.14","991.6","29095","1003","991.4","1003","991.6"],["08/02/2022","-0.36","988","25946","1000","971.9","991.6","988"],["09/02/2022","0.46","992.5","34577","997.8","978.1","988","992.5"],["10/02/2022","4.18","1034","153921","1062","998.3","992.5","1034"],["13/02/2022","-0.77","1026","35614","1029","1014","1034","1026"],["14/02/2022","2.24","1049","35424","1054","1026","1026","1049"],["15/02/2022","0.19","1051","51585","1070","1049","1049","1051"],["16/02/2022","-1.62","1034","65517","1050","1003","1051","1034"],["17/02/2022","1.16","1046","17494","1058","1038","1034","1046"],["20/02/2022","0.38","1050","5828","1050","1050","1050","1050"],["21/02/2022","-0.67","1043","25122","1049","1029","1050","1043"],["22/02/2022","0.1","1044","14565","1050","1023","1043","1044"],["23/02/2022","0.29","1047","14467","1050","1044","1050","1047"],["24/02/2022","-4.2","1003","54981","1035","970","1006","1003"],["27/02/2022","1.1","1014","18628","1039","991.2","1032","1014"],["28/02/2022","1.38","1028","22984","1043","1000","1014","1028"],["01/03/2022","-1.17","1016","46006","1028","1010","1028","1016"],["02/03/2022","0.49","1021","47655","1045","1016","1045","1021"],["03/03/2022","1.37","1035","65970","1043","1000","1021","1035"],["06/03/2022","-0.58","1029","4721","1032","1027","1035","1029"],["07/03/2022","0","1029","3479","1030","1029","1029","1029"],["08/03/2022","0","1029","3416","1029","1029","1029","1029"],["09/03/2022","-0.68","1022","11124","1030","1004","1029","1022"],["10/03/2022","-0.49","1017","20059","1033","1000","1033","1017"],["13/03/2022","0.49","1022","3220","1033","1017","1033","1022"],["14/03/2022","0.68","1029","6205","1029","1022","1022","1029"],["15/03/2022","-1.85","1010","2515","1029","1004","1029","1010"],["16/03/2022","0.79","1018","12334","1031","1010","1010","1018"],["20/03/2022","2.36","1042","59251","1075","1033","1033","1042"],["21/03/2022","0.38","1046","15474","1077","1030","1042","1046"],["22/03/2022","2.1","1068","158267","1070","1032","1046","1068"],["23/03/2022","0.66","1075","82654","1111","1068","1068","1075"],["24/03/2022","-0.28","1072","17586","1075","1056","1075","1072"],["27/03/2022","-0.09","1071","34369","1097","1040","1097","1071"],["28/03/2022","-0.84","1062","17380","1096","1050","1071","1062"],["29/03/2022","-2.07","1040","110048","1062","1030","1062","1040"],["30/03/2022","-0.87","1031","103781","1050","1008","1034","1031"],["31/03/2022","-2.91","1001","40083","1020","999.4","1031","1001"],["03/04/2022","0.5","1006","22255","1021","1000","1021","1006"],["04/04/2022","1.49","1021","119101","1050","1010","1029","1021"],["05/04/2022","0.98","1031","30398","1043","1021","1021","1031"],["06/04/2022","2.42","1056","45756","1070","1026","1031","1056"],["07/04/2022","-1.14","1044","607356","1074","1019","1056","1044"],["10/04/2022","-0.48","1039","227414","1050","1003","1044","1039"],["11/04/2022","-1.73","1021","356776","1069","1003","1039","1021"],["12/04/2022","0.49","1026","27371","1029","1014","1021","1026"],["13/04/2022","-1.27","1013","46291","1029","995.4","1026","1013"],["14/04/2022","0.3","1016","7810","1029","1000","1013","1016"],["17/04/2022","-0.39","1012","18161","1026","995","1016","1012"],["18/04/2022","-1.09","1001","31418","1025","990","1012","1001"],["19/04/2022","1.8","1019","15913","1020","1001","1001","1019"],["20/04/2022","-2.89","989.5","96484","1030","968","1019","989.5"],["24/04/2022","2.48","1014","51184","1030","985","989.5","1014"],["25/04/2022","0.2","1016","50735","1029","985","1014","1016"],["26/04/2022","-1.73","998.4","39275","1018","970.3","1016","998.4"],["27/04/2022","0","998.4","5781","998.4","998.4","998.4","998.4"],["28/04/2022","0","998.4","2895","998.4","998.4","998.4","998.4"],["01/05/2022","0.76","1006","72590","1011","989","1011","1006"],["02/05/2022","0.3","1009","88612","1030","972.1","1006","1009"],["03/05/2022","0","1009","4076","1009","1009","1009","1009"],["08/05/2022","-1.63","992.6","20755","1020","958.6","1020","992.6"],["09/05/2022","-1.07","982","184811","1005","942.9","1005","982"],["10/05/2022","0.64","988.3","710","1000","982","982","988.3"],["11/05/2022","0.18","990.1","26020","992","985","990","990.1"],["12/05/2022","-1.09","979.3","51509","989.5","955.5","990.1","979.3"],["15/05/2022","0.64","985.6","4977","990.9","979.3","979.3","985.6"],["16/05/2022","-0.16","984","34702","990","950.7","985.6","984"],["17/05/2022","0.13","985.3","13951","996.2","960","984","985.3"],["18/05/2022","0.05","985.8","6151","989.9","969.5","985.3","985.8"],["19/05/2022","-3.24","953.9","31650","988","940","985.8","953.9"],["22/05/2022","-0.46","949.5","50781","953","930.1","953.9","949.5"],["23/05/2022","-0.78","942.1","52641","996.2","915","925.8","942.1"],["24/05/2022","2.22","963","9341","975.5","942.1","942.1","963"],["25/05/2022","1.81","980.4","10579","996.3","963","963","980.4"],["26/05/2022","1.39","994","15198","996.3","956.5","996.3","994"],["29/05/2022","-2.24","971.7","20192","996","905","994","971.7"],["30/05/2022","2.22","993.3","73430","994","885.5","971.7","993.3"],["31/05/2022","-2.27","970.8","50490","993.3","950","993.3","970.8"],["01/06/2022","1.5","985.4","256337","996","927.1","996","985.4"],["02/06/2022","-1.21","973.5","24025","985.2","950.9","985.4","973.5"],["06/06/2022","-0.95","964.3","46231","978.1","949.2","973.5","964.3"],["07/06/2022","-1.25","952.2","246172","995","920","964.3","952.2"],["08/06/2022","-1.83","934.8","195216","971.2","905.1","952.2","934.8"],["09/06/2022","-0.55","929.7","6908","946.3","919","946.3","929.7"],["12/06/2022","-2.31","908.2","37094","920","878.7","901","908.2"],["13/06/2022","0","908.2","2034","908.2","908.2","908.2","908.2"],["14/06/2022","-0.36","904.9","36842","924.9","885","908.2","904.9"],["15/06/2022","-1.26","893.5","24331","904.6","882","904.9","893.5"],["16/06/2022","-1.11","883.6","49085","900","870","893.5","883.6"],["19/06/2022","1.7","898.6","13514","900","883.6","883.6","898.6"],["20/06/2022","-1.02","889.4","105685","898.8","872","898.6","889.4"],["21/06/2022","0.87","897.1","4853","898.7","889.3","889.4","897.1"],["22/06/2022","0","897.1","1803","897.1","897.1","897.1","897.1"],["23/06/2022","-1.05","887.7","22841","898.7","870.2","897.1","887.7"],["26/06/2022","1.23","898.6","11161","898.8","896.6","898.8","898.6"],["27/06/2022","0","898.6","917","898.6","898.6","898.6","898.6"],["28/06/2022","-0.88","890.7","28183","899.9","880","898.6","890.7"],["29/06/2022","0.03","891","11646","900","881","900","891"],["30/06/2022","-0.35","887.9","18130","900","868.8","891","887.9"],["03/07/2022","1.05","897.2","1167","904.9","887.9","887.9","897.2"],["04/07/2022","0.55","902.1","3103","904.8","897.2","897.2","902.1"],["05/07/2022","-1.18","891.5","38259","904.9","879.6","902.1","891.5"],["06/07/2022","-0.34","888.5","10769","899.9","882.6","891.5","888.5"],["07/07/2022","-0.12","887.4","9061","896","866.3","896","887.4"],["10/07/2022","-1.51","874","105064","895.9","852","887.4","874"],["11/07/2022","-4.35","836","298814","891.5","824.9","891.5","836"],["12/07/2022","0.78","842.5","675035","879","811","869.8","842.5"],["13/07/2022","-1.54","829.5","372157","877","815","842.5","829.5"],["14/07/2022","-2.85","805.9","197065","846.4","800","829.5","805.9"],["17/07/2022","3.41","833.4","65866","851.7","805.9","805.9","833.4"],["18/07/2022","0.59","838.3","692962","866","806","833.4","838.3"],["19/07/2022","-0.61","833.2","309518","858","805","838.3","833.2"],["20/07/2022","-2.15","815.3","275696","864.7","805","864.7","815.3"],["21/07/2022","-3.5","786.8","419115","833","776.2","833","786.8"],["24/07/2022","2.43","805.9","318231","830","775","802","805.9"],["25/07/2022","-1.07","797.3","384738","838","781","805.9","797.3"],["26/07/2022","-2.97","773.6","686555","809.8","760.1","797.3","773.6"],["27/07/2022","2.43","792.4","64563","810","778.7","784.9","792.4"],["28/07/2022","0.52","796.5","6994","806.8","795.2","806.8","796.5"],["31/07/2022","2.86","819.3","9282","827.9","804.4","796.5","819.3"],["01/08/2022","1.95","835.3","44504","850","819.1","819.3","835.3"],["02/08/2022","1.51","847.9","19468","860","831","835.3","847.9"],["03/08/2022","0.11","848.8","41992","867","833.4","847.9","848.8"],["04/08/2022","2","865.8","52952","879.9","864","868.8","865.8"],["08/08/2022","-3.1","839","249644","865.8","815","865.8","839"],["09/08/2022","-2.11","821.3","103726","858.9","805.3","839","821.3"],["10/08/2022","2.14","838.9","17138","840.8","833.4","840.8","838.9"],["11/08/2022","0.32","841.6","11858","855.7","818","838.9","841.6"],["14/08/2022","3.24","868.9","2963","871.9","861.5","861.5","868.9"],["15/08/2022","0.22","870.8","3849","877.5","868.9","868.9","870.8"],["16/08/2022","0.71","877","3745","877","870.8","870.8","877"],["17/08/2022","-2.04","859.1","8187","875","855.1","877","859.1"],["18/08/2022","0.61","864.3","11539","876","859.1","859.1","864.3"],["21/08/2022","0.32","867.1","9209","875.6","857.8","864.3","867.1"],["22/08/2022","0.42","870.7","8419","874.2","866.6","867.1","870.7"],["23/08/2022","-0.1","869.8","72720","870.7","866.5","870.7","869.8"],["24/08/2022","-0.47","865.7","11081","874.8","862","869.8","865.7"],["25/08/2022","1.19","876","3758","876","876","876","876"],["28/08/2022","-3.61","844.4","21801","870","832.6","876","844.4"],["29/08/2022","-0.38","841.2","27969","864.3","823.3","844.4","841.2"],["30/08/2022","-2","824.4","29489","838","816.1","841.2","824.4"],["31/08/2022","-0.16","823.1","15607","829.2","811.7","824.4","823.1"],["01/09/2022","0.85","830.1","6433","839","826.9","839","830.1"],["04/09/2022","-0.88","822.8","48354","846","813.9","846","822.8"],["05/09/2022","2.09","840","5317","840","840","822.8","840"],["06/09/2022","1.23","850.3","11921","858.8","839.8","840","850.3"],["07/09/2022","-0.54","845.7","15306","856.7","845","850.3","845.7"],["08/09/2022","0.79","852.4","55746","856.7","834.4","845.7","852.4"],["11/09/2022","2.15","870.7","26313","880","859.5","859.5","870.7"],["12/09/2022","1.1","880.3","14754","891.3","870.7","870.7","880.3"],["13/09/2022","1.23","891.1","1267","900","880.3","880.3","891.1"],["14/09/2022","0.29","893.7","3655","899.8","875","891.1","893.7"],["15/09/2022","-0.91","885.6","6120","893.7","875.2","893.7","885.6"],["18/09/2022","0.49","889.9","3177","898.9","885.6","885.6","889.9"],["19/09/2022","0.2","891.7","12189","899.9","887.9","889.9","891.7"],["20/09/2022","0.79","898.7","44156","900","889","891.7","898.7"],["21/09/2022","-0.26","896.4","3657","899","889","898.7","896.4"],["22/09/2022","0","896.4","1927","896.4","896.4","896.4","896.4"],["28/09/2022","-0.17","894.9","10739","898","863","898","894.9"],["29/09/2022","0","894.9","3204","894.9","894.9","894.9","894.9"],["02/10/2022","-1.22","884","24920","889.8","873.3","894.9","884"],["03/10/2022","0.07","884.6","5308","889.9","884","884","884.6"],["06/10/2022","1.88","901.2","31694","919","889.9","919","901.2"],["12/10/2022","-0.45","897.1","9940","922.5","885.7","901.2","897.1"],["13/10/2022","2.27","917.5","2551","918.4","917","897.1","917.5"],["18/10/2022","-0.23","915.4","32819","947","885","917.5","915.4"],["19/10/2022","0","915.4","1849","915.4","915.4","915.4","915.4"],["20/10/2022","-2.65","891.1","25129","915.4","880","915.4","891.1"],["23/10/2022","1.46","904.1","4973","912","891.1","891.1","904.1"],["24/10/2022","0","904.1","949","904.1","904.1","904.1","904.1"],["25/10/2022","-0.27","901.7","4878","905","890.5","904.1","901.7"],["26/10/2022","-0.74","895","4985","899","884.8","901.7","895"],["27/10/2022","0.78","902","2580","905","895","905","902"],["30/10/2022","-1.44","889","20428","898.8","879.7","902","889"],["31/10/2022","0.55","893.9","3540","898.8","889","898.8","893.9"],["02/11/2022","0.31","896.7","2834","899.9","893.9","893.9","896.7"],["03/11/2022","0.59","902","5701","902","902","902","902"],["06/11/2022","0","902","920","902","902","902","902"],["07/11/2022","-1.54","888.1","10524","891.9","881.2","902","888.1"],["08/11/2022","0","888.1","728","888.1","888","888.1","888.1"],["09/11/2022","0","888.1","1554","888.1","888.1","888.1","888.1"],["10/11/2022","0.25","890.3","8476","892","888.1","888.1","890.3"],["13/11/2022","-1.24","879.3","48364","890.3","868.1","890.3","879.3"],["14/11/2022","1.27","890.5","4800","892","870.6","879.3","890.5"],["15/11/2022","-0.82","883.2","5723","890.5","874.4","890.5","883.2"],["16/11/2022","-0.17","881.7","3068","890","867.8","883.2","881.7"],["17/11/2022","0.61","887.1","1528","888.6","888.6","881.7","887.1"],["20/11/2022","-3.96","852","38374","852","852","887.1","852"],["21/11/2022","1.94","868.5","56537","872","858.7","858.8","868.5"],["22/11/2022","0","868.5","495","868.5","868.5","868.5","868.5"],["23/11/2022","-0.64","862.9","14600","871.8","835.1","868.5","862.9"],["24/11/2022","-4.82","821.3","158819","870","807","862.9","821.3"],["27/11/2022","3.52","850.2","42518","856.4","827.7","827.8","850.2"],["28/11/2022","0.09","851","3387","855","849.7","850.2","851"],["29/11/2022","-3.97","817.2","2108","817.2","817.2","851","817.2"],["30/11/2022","-2.81","794.2","91019","852","784.8","852","794.2"],["01/12/2022","-0.77","788.1","50291","789","780","794.2","788.1"],["04/12/2022","-0.14","787","139065","788","753.1","788.1","787"],["05/12/2022","-0.69","781.6","4784","786.8","755.1","787","781.6"],["06/12/2022","-3.49","754.3","89820","781.6","746.6","781.6","754.3"],["07/12/2022","0.27","756.3","5332","756.3","756.3","756.3","756.3"],["08/12/2022","-2.02","741","4098","741","741","756.3","741"],["11/12/2022","-0.27","739","44060","755","733","743","739"],["12/12/2022","0","739","3739","739","739","739","739"],["13/12/2022","-1.95","724.6","32208","739.8","705","739","724.6"],["14/12/2022","2.46","742.4","23326","756.2","726.5","724.6","742.4"],["15/12/2022","1.29","752","9279","756.2","742.4","742.4","752"],["18/12/2022","0","752","1060","752","752","752","752"],["19/12/2022","0","752","1218","752","752","752","752"],["20/12/2022","0","752","1166","752","752","752","752"],["21/12/2022","0","752","2346","752","752","752","752"],["22/12/2022","0.4","755","43477","755","752.7","754","755"],["25/12/2022","-1.62","742.8","94311","756","721.1","755","742.8"],["26/12/2022","1.13","751.2","7519","756.2","742.8","742.8","751.2"],["27/12/2022","2.93","773.2","61490","799.8","751.2","751.2","773.2"],["28/12/2022","1.32","783.4","30976","795","742.5","773.2","783.4"],["29/12/2022","-1.33","773","74621","785","746","785","773"],["01/01/2023","-0.93","765.8","4557","773","762.2","773","765.8"],["02/01/2023","-3.3","740.5","28183","765.8","737.9","765.8","740.5"],["03/01/2023","2.19","756.7","7310","775.1","742.5","742.5","756.7"],["04/01/2023","0","756.7","1771","756.7","756.7","756.7","756.7"],["05/01/2023","1.26","766.2","11983","766.2","766.2","756.7","766.2"],["08/01/2023","3.51","793.1","5822","794.9","766.2","766.2","793.1"],["09/01/2023","0","793.1","1713","793.1","793.1","793.1","793.1"],["10/01/2023","-2.9","770.1","25869","793.9","757.7","793.1","770.1"],["11/01/2023","1.26","779.8","33251","793.8","762","793.8","779.8"],["12/01/2023","1.24","789.5","8613","793.9","779.8","779.8","789.5"],["15/01/2023","-0.56","785.1","72852","791.5","770","789.5","785.1"],["16/01/2023","-0.92","777.9","11536","786.9","760","785.1","777.9"],["17/01/2023","0.09","778.6","62720","793","770","793","778.6"],["18/01/2023","0.09","779.3","4754","780.6","770","778.6","779.3"],["19/01/2023","0","779.3","475","779.3","779.3","779.3","779.3"],["22/01/2023","1.89","794","3462","794","794","794","794"],["23/01/2023","-0.03","793.8","1635","794","793.8","794","793.8"],["24/01/2023","-0.96","786.2","4073","793.8","760.1","793.8","786.2"],["25/01/2023","0","786.2","920","786.2","786.2","786.2","786.2"],["26/01/2023","-0.03","786","2594","786.2","786","786.2","786"],["29/01/2023","0","786","2020","786","786","786","786"],["30/01/2023","0","786","684","786","786","786","786"],["31/01/2023","-1.49","774.3","8502","785.9","751","786","774.3"],["01/02/2023","0","774.3","248","774.3","774.3","774.3","774.3"],["02/02/2023","1.28","784.2","33265","785","776.4","774.3","784.2"],["05/02/2023","1.35","794.8","2281","794.9","794.6","784.2","794.8"],["06/02/2023","-2.92","771.6","23926","794.9","759","794.8","771.6"],["07/02/2023","-3.1","747.7","54659","788.6","740.6","788.6","747.7"],["08/02/2023","-0.04","747.4","4215","758.9","734.3","747.7","747.4"],["09/02/2023","-2.02","732.3","129795","747.4","714","747.4","732.3"],["12/02/2023","0.55","736.3","10934","749.5","714","749.5","736.3"],["13/02/2023","-0.05","735.9","35752","736.3","735.9","736.3","735.9"],["14/02/2023","2.21","752.2","5634","752.9","750","752.9","752.2"],["15/02/2023","-5.07","714.1","55196","752","706","752.2","714.1"],["16/02/2023","-3.3","690.5","109585","714.1","680","714.1","690.5"],["19/02/2023","1.69","702.2","6291","706.8","696.8","706.8","702.2"],["20/02/2023","-0.85","696.2","43370","718.8","672.5","702.2","696.2"],["21/02/2023","0.09","696.8","12605","712","678.8","712","696.8"],["22/02/2023","-3.32","673.7","271297","696.8","626.9","696.8","673.7"],["23/02/2023","-1.31","664.9","22034","673.7","655","673.7","664.9"],["26/02/2023","-1.5","654.9","6733","664.8","643","664.9","654.9"],["27/02/2023","-1.16","647.3","84429","664.9","621","664.9","647.3"],["28/02/2023","-3.07","627.4","507628","648.5","610","648.5","627.4"],["01/03/2023","-5.18","594.9","425519","642","584","642","594.9"],["02/03/2023","-4.42","568.6","209444","608","560.1","608","568.6"],["05/03/2023","2.53","583","32904","597","568.9","568.6","583"],["06/03/2023","-0.22","581.7","28434","582.9","566.6","583","581.7"],["08/03/2023","-0.21","580.5","122903","581.4","553","581.7","580.5"],["09/03/2023","-0.9","575.3","17557","580.4","566","580.5","575.3"],["12/03/2023","-1.76","565.2","50308","575.2","540.1","575.3","565.2"],["13/03/2023","2.26","578","2139","578","578","578","578"],["14/03/2023","-2.32","564.6","42005","577.9","535.6","578","564.6"],["15/03/2023","-4.73","537.9","202643","565.9","530.6","564.6","537.9"],["16/03/2023","-2.32","525.4","33129","533.9","516","537.9","525.4"],["19/03/2023","-0.67","521.9","17323","525.4","512.3","525.4","521.9"],["20/03/2023","-1.13","516","25303","521.9","505","521.9","516"],["21/03/2023","1.74","525","15305","528.2","516","516","525"],["22/03/2023","3.87","545.3","761201","580","430.1","527.9","545.3"],["23/03/2023","-1.32","538.1","49782","545.3","520","545.3","538.1"],["26/03/2023","0","538.1","366","538.1","538.1","538.1","538.1"],["27/03/2023","-1.38","530.7","12842","538","524.7","538.1","530.7"],["28/03/2023","-0.57","527.7","91474","557.2","517","530.7","527.7"],["29/03/2023","0.61","530.9","25657","540","528.2","540","530.9"],["30/03/2023","0.9","535.7","14998","543.5","525.1","543.5","535.7"],["02/04/2023","-0.47","533.2","18378","548.4","522.4","548.4","533.2"],["03/04/2023","-0.88","528.5","18911","545","518.1","545","528.5"],["04/04/2023","-1.21","522.1","21891","539","515.3","539","522.1"],["09/04/2023","0","522.1","183","522.1","522.1","522.1","522.1"],["10/04/2023","0","522.1","78","522.1","522.1","522.1","522.1"],["13/04/2023","-0.65","518.7","30527","522","509.1","522.1","518.7"],["16/04/2023","-3.2","502.1","114516","530","497","525","502.1"],["17/04/2023","-2.05","491.8","64056","514","481.1","514","491.8"],["18/04/2023","-1.14","486.2","42864","499.9","480.4","491.8","486.2"],["19/04/2023","-1.95","476.7","60426","497","463.1","497","476.7"],["20/04/2023","-2.6","464.3","25275","474.8","450","476.7","464.3"],["23/04/2023","-1.34","458.1","108035","475","451.5","475","458.1"],["24/04/2023","-1.79","449.9","171700","449.9","435.5","458.1","449.9"],["27/04/2023","-0.31","448.5","85612","460","434.1","460","448.5"],["30/04/2023","-0.82","444.8","61732","449.9","437.3","449.9","444.8"],["01/05/2023","-1.64","437.5","327409","444.7","427.1","444.8","437.5"],["02/05/2023","0.96","441.7","22644","444.6","430.6","444.6","441.7"],["03/05/2023","-1.81","433.7","46360","444","422.2","441.7","433.7"],["04/05/2023","-2.08","424.7","160146","443.9","414.9","443.9","424.7"],["07/05/2023","-2.94","412.2","443425","434.7","390","434.7","412.2"],["08/05/2023","-3.52","397.7","296091","420","390","409.9","397.7"],["09/05/2023","-3.14","385.2","392554","406.9","383","399","385.2"],["10/05/2023","-0.18","384.5","221082","400","368.2","394.3","384.5"],["11/05/2023","0.94","388.1","714285","428","375","384.5","388.1"],["14/05/2023","2.81","399","8260","408.9","388.1","388.1","399"],["15/05/2023","2.53","409.1","4271","410.4","402","399","409.1"],["16/05/2023","0","409.1","33","409.1","409.1","409.1","409.1"],["17/05/2023","1.2","414","14721","422","409.1","409.1","414"],["18/05/2023","2.34","423.7","43120","428.3","407.9","414","423.7"],["21/05/2023","1.51","430.1","17154","439.9","422.9","433.7","430.1"],["22/05/2023","0.98","434.3","8673","440.2","431.7","440.2","434.3"],["23/05/2023","2.37","444.6","6224","444.6","444.6","444.6","444.6"],["24/05/2023","-0.85","440.8","20742","444.6","433.8","444.6","440.8"],["28/05/2023","0.86","444.6","2797","444.6","444.6","444.6","444.6"],["29/05/2023","-2.18","434.9","11334","439.8","433.5","444.6","434.9"],["30/05/2023","-4.6","414.9","213930","444.4","380","444.4","414.9"],["31/05/2023","0.36","416.4","29239","425","410","425","416.4"],["01/06/2023","1.95","424.5","34345","425","424","416.4","424.5"],["04/06/2023","1.96","432.8","41874","445.8","424.5","424.5","432.8"],["06/06/2023","-0.97","417.7","8337","431.7","411.3","421.8","417.7"],["07/06/2023","2.37","427.6","23757","427.6","427.6","427.6","427.6"],["08/06/2023","-6.01","401.9","28080","417.2","396","427.6","401.9"],["11/06/2023","1.07","406.2","409856","431.7","387","431.7","406.2"],["12/06/2023","4.06","422.7","61218","431.9","412.2","420","422.7"],["13/06/2023","3.05","435.6","42725","446","431.3","422.7","435.6"],["14/06/2023","3.99","453","188156","460","435","435.6","453"],["15/06/2023","3.95","470.9","7818","472.5","460.2","453","470.9"],["18/06/2023","1.76","479.2","2684","481","479","470.9","479.2"],["19/06/2023","2","488.8","5866","490.4","482.5","479.2","488.8"],["20/06/2023","-7.16","453.8","81007","494.9","453.4","488.8","453.8"],["21/06/2023","-12.01","399.3","975716","474.7","396","453.8","399.3"],["22/06/2023","-6.16","374.7","956992","415","360","408.7","374.7"],["25/06/2023","-6.91","348.8","511314","376.7","344.4","374.7","348.8"],["26/06/2023","0.29","349.8","155567","365.2","340","356","349.8"],["27/06/2023","-8.58","319.8","697193","358.1","318.7","358.1","319.8"],["28/06/2023","-5.5","302.2","744091","334.9","300.2","319.8","302.2"],["02/07/2023","6.3","324.2","108946","330","310.2","305","324.2"],["03/07/2023","3.05","334.1","115789","346.5","327","330","334.1"],["04/07/2023","2.93","343.9","80791","350.9","335","342","343.9"],["05/07/2023","3.26","355.1","35349","369","340.1","352","355.1"],["06/07/2023","2.7","364.7","50791","368.2","354.6","355.1","364.7"],["09/07/2023","1.23","369.2","3179","370","368.5","370","369.2"],["10/07/2023","-1","365.5","20073","374.7","360","369.2","365.5"],["11/07/2023","1.09","369.5","28487","374.8","360.2","374.1","369.5"],["12/07/2023","-0.89","366.2","73436","378.2","360.1","378.2","366.2"],["13/07/2023","0.6","368.4","67956","374.8","357.1","374.8","368.4"],["16/07/2023","1.3","373.2","58438","380","367","368.4","373.2"],["17/07/2023","1.74","379.7","7424","380","379.7","373.2","379.7"],["18/07/2023","-1.03","375.8","52113","388.6","370","379.7","375.8"],["19/07/2023","-1.06","371.8","41037","380","362","380","371.8"],["20/07/2023","-1.05","367.9","43649","371.8","362.6","371.8","367.9"],["23/07/2023","-1.63","361.9","29832","375.9","355","367.9","361.9"],["24/07/2023","-0.94","358.5","8117","361.9","355.1","361.9","358.5"],["25/07/2023","3.18","369.9","6524","375.8","360.3","367","369.9"],["26/07/2023","0.76","372.7","28367","379.8","371.9","378.6","372.7"],["30/07/2023","1.91","379.8","6992","379.8","379.8","372.7","379.8"],["31/07/2023","-2","372.2","30718","379.8","370.4","379.8","372.2"],["01/08/2023","1.4","377.4","25254","381","372","381","377.4"],["02/08/2023","1.56","383.3","20547","386.2","370.1","377.4","383.3"],["03/08/2023","1.75","390","188579","390","386.2","383.3","390"],["06/08/2023","0","390","456","390","390","390","390"],["07/08/2023","-0.85","386.7","18804","387.5","375.6","390","386.7"],["08/08/2023","0","386.7","2212","386.7","386.7","386.7","386.7"],["09/08/2023","0.28","387.8","22783","390","377.2","386.7","387.8"],["10/08/2023","0","387.8","5864","387.8","387.8","387.8","387.8"],["13/08/2023","-1.55","381.8","8124","387.6","378.2","387.8","381.8"],["14/08/2023","1.52","387.6","2085","387.6","387.6","387.6","387.6"],["15/08/2023","-0.93","384","5569","387.6","378.2","387.6","384"],["16/08/2023","-0.18","383.3","1528","384","382.1","384","383.3"],["17/08/2023","1.51","389.1","6809","390","383.3","383.3","389.1"],["20/08/2023","0","389.1","276","389.1","389.1","389.1","389.1"],["21/08/2023","-0.23","388.2","3715","388.2","388.2","389.1","388.2"],["22/08/2023","0","388.2","229","388.2","388.2","388.2","388.2"],["23/08/2023","-1.37","382.9","35414","388.2","378.5","388.2","382.9"],["24/08/2023","0.84","386.1","7413","390","380","390","386.1"],["27/08/2023","1.58","392.2","1435","395.2","395.2","395.2","392.2"],["28/08/2023","0","392.2","271","392.2","392.2","392.2","392.2"],["29/08/2023","-3.39","378.9","76635","398.2","373","392.2","378.9"],["30/08/2023","-1.03","375","129958","381.9","370","370","375"],["31/08/2023","1.63","381.1","4463","382.4","377","375","381.1"],["03/09/2023","1.6","387.2","3017","390.1","378","381.1","387.2"],["04/09/2023","-1.7","380.6","18386","383.6","376","387.2","380.6"],["05/09/2023","-2.52","371","37658","389","367","389","371"],["06/09/2023","-1.32","366.1","6656","369.7","362.4","371","366.1"],["07/09/2023","0.96","369.6","5976","369.6","369.6","366.1","369.6"],["10/09/2023","-0.24","368.7","39753","370","362.3","369.6","368.7"],["11/09/2023","-1.65","362.6","129548","376.7","359.2","368.7","362.6"],["12/09/2023","2.04","370","4854","370","370","370","370"],["13/09/2023","-0.51","368.1","2808","369.9","363","370","368.1"],["14/09/2023","-0.95","364.6","7361","368.1","361.8","368.1","364.6"],["18/09/2023","1.45","369.9","21310","370","369.8","364.6","369.9"],["19/09/2023","4","384.7","14014","388","376.7","369.9","384.7"],["20/09/2023","0.68","387.3","33538","389","384.7","384.7","387.3"],["21/09/2023","-1.88","380","8602","384.7","377.7","387.3","380"],["26/09/2023","1.42","385.4","14673","395","375.6","380","385.4"],["27/09/2023","-0.91","381.9","7833","381.9","381.9","385.4","381.9"],["28/09/2023","0.79","384.9","19520","395","378.1","395","384.9"],["01/10/2023","2.36","394","2845","394","394","394","394"],["02/10/2023","-0.28","392.9","11238","393","392.7","394","392.9"],["03/10/2023","0","392.9","1293","392.9","392.9","392.9","392.9"],["04/10/2023","-1.25","388","14099","395","383.3","392.9","388"],["05/10/2023","2.84","399","39487","399","395","395","399"],["08/10/2023","0","399","5997","399","399","399","399"],["09/10/2023","1.05","403.2","11454","409","400","409","403.2"],["10/10/2023","0.05","403.4","27148","419","396.5","403.2","403.4"],["11/10/2023","0.3","404.6","11870","412.8","401.8","403.4","404.6"],["12/10/2023","0.17","405.3","21095","413.5","401","404.6","405.3"],["15/10/2023","0","405.3","8","405.3","405.3","405.3","405.3"],["16/10/2023","-2.71","394.3","21772","406.1","388","405.3","394.3"],["17/10/2023","0","394.3","2015","394.9","394.3","394.9","394.3"],["18/10/2023","-3.58","380.2","10278","382.4","376.6","394.3","380.2"],["19/10/2023","2.16","388.4","30452","400.9","381.2","380.2","388.4"],["22/10/2023","-0.05","388.2","11572","404.5","371","388.4","388.2"],["23/10/2023","-5.31","367.6","63637","371.1","354.6","388.2","367.6"],["24/10/2023","-0.98","364","26742","399","354","367.6","364"],["25/10/2023","-4.4","348","34463","364.8","335.6","364","348"],["26/10/2023","-1.44","343","52961","348.9","326.1","348","343"],["29/10/2023","-0.09","342.7","3876","343.2","341.7","343","342.7"],["30/10/2023","0.12","343.1","10026","343.6","342.6","342.7","343.1"],["31/10/2023","-0.03","343","2051","343","343","343.1","343"],["01/11/2023","-0.15","342.5","17962","343.6","336.4","343","342.5"],["02/11/2023","-3.65","330","159143","336.4","330","342.5","330"],["05/11/2023","4.09","343.5","85433","359","332","332","343.5"],["06/11/2023","2.88","353.4","6348","356.7","340.3","343.5","353.4"],["07/11/2023","1.16","357.5","23569","363.9","354.6","353.4","357.5"],["08/11/2023","2.27","365.6","1992","374.5","365.4","357.5","365.6"],["09/11/2023","1.07","369.5","5302","374","365.8","365.6","369.5"],["12/11/2023","0","369.5","41","369.5","369.5","369.5","369.5"],["13/11/2023","-0.49","367.7","7380","367.7","367.7","369.5","367.7"],["14/11/2023","1.22","372.2","6532","382.6","367.7","367.7","372.2"],["15/11/2023","-4.84","354.2","67843","380.9","350","372.2","354.2"],["16/11/2023","-0.79","351.4","28136","362","345.4","362","351.4"],["19/11/2023","-1.17","347.3","18116","357.3","342.8","351.4","347.3"],["20/11/2023","-0.43","345.8","5792","352","339","347.3","345.8"],["21/11/2023","1.27","350.2","3687","350.9","349.9","345.8","350.2"],["22/11/2023","2.06","357.4","2899","357.5","357.4","350.2","357.4"],["23/11/2023","2.18","365.2","5975","365.7","364.5","357.4","365.2"],["26/11/2023","0.44","366.8","9486","373.5","365","365.2","366.8"],["27/11/2023","-0.49","365","61712","371.8","365","371.8","365"],["28/11/2023","-1.84","358.3","10497","364.2","355.9","365","358.3"],["29/11/2023","1.17","362.5","2157","362.5","362.5","358.3","362.5"],["30/11/2023","0.33","363.7","14595","371.1","362.4","371.1","363.7"],["03/12/2023","1.04","367.5","13263","372.8","364.8","363.7","367.5"],["04/12/2023","-1.82","360.8","69287","367","358.6","367.5","360.8"],["05/12/2023","-1.11","356.8","23295","365","353.1","360.8","356.8"],["06/12/2023","-1.71","350.7","56309","358.8","350.4","356.8","350.7"],["07/12/2023","1.34","355.4","12918","359.9","344.9","350.7","355.4"],["10/12/2023","-0.31","354.3","14898","360","351.6","355.4","354.3"],["11/12/2023","1.55","359.8","5138","359.8","359.8","354.3","359.8"],["12/12/2023","-2.17","352","26009","359.8","350.9","359.8","352"],["13/12/2023","-0.11","351.6","16510","359","343.2","352","351.6"],["14/12/2023","2.13","359.1","15794","360","345.3","351.6","359.1"],["17/12/2023","1.31","363.8","3642","366.3","359.1","359.1","363.8"],["18/12/2023","0.69","366.3","3996","366.3","363.8","363.8","366.3"],["19/12/2023","0.49","368.1","29280","374.9","365","366.3","368.1"],["20/12/2023","0.65","370.5","11594","374.9","369","369","370.5"],["21/12/2023","1.75","377","12040","381.8","370.5","370.5","377"],["24/12/2023","-0.03","376.9","140780","410.1","375.9","398","376.9"],["25/12/2023","-1.88","369.8","127115","390.1","368.7","376.9","369.8"],["26/12/2023","-3.84","355.6","72814","369.8","347","369.8","355.6"],["27/12/2023","-0.06","355.4","374833","370","354.7","355.6","355.4"],["28/12/2023","0.62","357.6","137919","369.4","348","355.4","357.6"],["31/12/2023","3.27","369.3","104607","375","348.2","366","369.3"],["01/01/2024","1.73","375.7","34362","384","370.9","378","375.7"],["02/01/2024","1.89","382.8","9107","384.3","366.7","375.7","382.8"],["03/01/2024","0.76","385.7","9168","388.1","373.7","382.8","385.7"],["04/01/2024","-2.96","374.3","138219","385.7","351","385.7","374.3"],["07/01/2024","0.48","376.1","18710","387.9","373","374.3","376.1"],["08/01/2024","-1.52","370.4","98383","384.8","340.1","376.1","370.4"],["09/01/2024","0.81","373.4","6654","379","369.9","370.4","373.4"],["10/01/2024","1.77","380","3736","380.1","380","373.4","380"],["11/01/2024","-0.92","376.5","20121","386.9","370","380","376.5"],["14/01/2024","1.46","382","2441","382","382","376.5","382"],["15/01/2024","1.31","387","3974","387","387","382","387"],["16/01/2024","-0.05","386.8","36472","387","377.8","387","386.8"],["17/01/2024","-3.15","374.6","95269","386.8","369.4","386.8","374.6"],["18/01/2024","-2.78","364.2","105255","387.7","357.1","370","364.2"],["21/01/2024","0.88","367.4","8888","372.8","359.2","364.2","367.4"],["22/01/2024","-2.2","359.3","67440","377","350","367.4","359.3"],["23/01/2024","-3.26","347.6","89089","374","341.2","359.3","347.6"],["24/01/2024","0.09","347.9","21259","348","347.7","347.6","347.9"],["25/01/2024","-3.51","335.7","82348","356.1","330","356.1","335.7"],["28/01/2024","-1.67","330.1","121210","342","321","335.7","330.1"],["29/01/2024","-1.09","326.5","76640","336.9","321.9","330.1","326.5"],["30/01/2024","-3.71","314.4","88632","326.8","310.5","326.5","314.4"],["31/01/2024","2.51","322.3","25575","333","314.4","314.4","322.3"],["01/02/2024","-1.05","318.9","267718","330","307.2","322.3","318.9"],["04/02/2024","-4.33","305.1","88454","319","302.5","318.9","305.1"],["05/02/2024","-0.36","304","106276","312.3","300","305.1","304"],["06/02/2024","-1.32","300","99254","308","294","304","300"],["07/02/2024","-3.8","288.6","443254","312.3","284","307.1","288.6"],["08/02/2024","3.95","300","517805","300","263","288.6","300"],["11/02/2024","-0.33","299","61667","299","298.9","300","299"],["12/02/2024","0.57","300.7","41553","312.8","296","299","300.7"],["13/02/2024","-1.06","297.5","8448","300.8","293.4","300.7","297.5"],["14/02/2024","-0.71","295.4","19929","299.6","291.6","297.5","295.4"],["15/02/2024","1.46","299.7","17895","310.1","296.1","295.4","299.7"],["18/02/2024","-0.33","298.7","5428","299","298.7","299.7","298.7"],["19/02/2024","0.17","299.2","48927","305.7","291.8","300","299.2"],["20/02/2024","1.07","302.4","48393","303","301.9","299.2","302.4"],["21/02/2024","0.17","302.9","20058","305","296.9","302.4","302.9"],["22/02/2024","0.63","304.8","120176","315","296.1","309.9","304.8"],["25/02/2024","-0.2","304.2","41572","312","302.6","312","304.2"],["26/02/2024","0.26","305","49550","311.2","304.9","304.2","305"],["28/02/2024","0.3","305.9","148230","307","303","305","305.9"],["29/02/2024","0.98","308.9","11360","313","305.9","313","308.9"],["03/03/2024","0.06","309.1","12296","310","305","308.9","309.1"],["04/03/2024","-0.29","308.2","42896","309.6","308","308","308.2"],["05/03/2024","0.45","309.6","39437","310","307","308.2","309.6"],["06/03/2024","1.1","313","15085","316.9","309.6","309.6","313"],["07/03/2024","2.11","319.6","3394","320.4","318","320.4","319.6"],["10/03/2024","-1","316.4","8242","319","313","319.6","316.4"],["11/03/2024","-3.86","304.2","13992","311.8","302.1","316.4","304.2"],["12/03/2024","-1.02","301.1","19363","304.6","300","304.2","301.1"],["13/03/2024","-0.43","299.8","21561","300.8","299","301.1","299.8"],["14/03/2024","0.1","300.1","18252","301.3","296","299.8","300.1"],["17/03/2024","-0.33","299.1","33684","307.2","295","300.1","299.1"],["18/03/2024","0.2","299.7","10355","306.1","298.2","306.1","299.7"],["19/03/2024","-0.9","297","76321","300","295","299.7","297"],["20/03/2024","0.44","298.3","34591","301.2","297","297","298.3"],["21/03/2024","-0.64","296.4","53377","301.2","294","298.3","296.4"],["25/03/2024","0.44","297.7","19264","309.2","291.9","303.4","297.7"],["26/03/2024","-0.57","296","471672","304.7","291.6","297.7","296"],["27/03/2024","0.03","296.1","850723","306.4","295","296","296.1"],["28/03/2024","1.18","299.6","1717489","320","295","303.1","299.6"],["31/03/2024","17.12","350.9","476409","360","306.7","299.6","350.9"],["01/04/2024","8.41","380.4","590864","405","346","350.9","380.4"],["02/04/2024","-0.08","380.1","393345","384.2","330","380.4","380.1"],["03/04/2024","0.58","382.3","204574","389.1","364.9","380.1","382.3"],["04/04/2024","0.44","384","98251","391.3","366","391.3","384"],["07/04/2024","0.65","386.5","29816","399","380","384","386.5"],["08/04/2024","1.71","393.1","76005","399","388.6","386.5","393.1"],["09/04/2024","0.94","396.8","35602","399.9","393","393.1","396.8"],["10/04/2024","2.12","405.2","294206","414.1","392.4","396.8","405.2"],["11/04/2024","1.41","410.9","22609","417","400.1","417","410.9"],["14/04/2024","0.27","412","12812","412","410.9","410.9","412"],["15/04/2024","0.1","412.4","41496","417","402","412","412.4"],["16/04/2024","-0.73","409.4","35367","415","402.3","412.4","409.4"],["17/04/2024","-1.76","402.2","33396","409.4","381.1","409.4","402.2"],["18/04/2024","2.09","410.6","10414","417","402.2","402.2","410.6"],["21/04/2024","1.07","415","100736","415","410.6","410.6","415"],["24/04/2024","0.8","418.3","39360","422","405","415","418.3"],["25/04/2024","2.13","427.2","36752","428.2","416.8","428.2","427.2"],["30/04/2024","-0.56","424.8","45474","437.2","421","427.2","424.8"],["01/05/2024","1.11","429.5","31669","434.8","424.9","424.8","429.5"],["02/05/2024","0.4","431.2","62896","439.6","430","432.9","431.2"],["05/05/2024","-0.58","428.7","37841","435.6","420.5","435.6","428.7"],["06/05/2024","1.28","434.2","8527","436.9","425","436.9","434.2"],["07/05/2024","0.83","437.8","9904","438","433.5","438","437.8"],["08/05/2024","-4.64","417.5","117025","437.8","415","437.8","417.5"],["09/05/2024","1.65","424.4","113035","427","414.6","427","424.4"],["12/05/2024","0.57","426.8","18882","429","418.8","429","426.8"],["15/05/2024","-2.06","418","73696","428.6","418","426.8","418"],["16/05/2024","-0.77","414.8","75942","428","404","418","414.8"],["19/05/2024","0.65","417.5","14086","424.5","405.6","414.8","417.5"],["20/05/2024","1.01","421.7","29886","428.6","417.5","417.5","421.7"],["21/05/2024","-0.76","418.5","14873","421.7","416","421.7","418.5"],["22/05/2024","-1.82","410.9","52948","417.5","410","418.5","410.9"],["23/05/2024","1.85","418.5","2134","418.5","418.5","418.5","418.5"],["26/05/2024","-0.05","418.3","1560","418.5","416.4","418.5","418.3"],["27/05/2024","-3.63","403.1","28645","420.9","397","418.3","403.1"],["28/05/2024","-0.5","401.1","11262","405","400","403.1","401.1"],["29/05/2024","0.67","403.8","33793","412.9","391.4","401.1","403.8"],["30/05/2024","0.54","406","6467","419.5","398.6","403.8","406"],["02/06/2024","2.12","414.6","4872","415.6","406","406","414.6"],["03/06/2024","1.28","419.9","11321","420","419.9","414.6","419.9"],["04/06/2024","0","419.9","504","419.9","419.9","419.9","419.9"],["05/06/2024","-1.83","412.2","23909","419.9","408.9","419.9","412.2"],["06/06/2024","-1.6","405.6","8691","408.9","398.1","412.2","405.6"],["09/06/2024","2.14","414.3","8278","415.2","401.1","405.6","414.3"],["10/06/2024","1.45","420.3","10693","422","414.3","414.3","420.3"],["13/06/2024","1.38","426.1","32037","429","418.4","420.3","426.1"],["16/06/2024","-0.4","424.4","1794","426.1","413.3","426.1","424.4"],["17/06/2024","-0.38","422.8","13497","426","415","424.4","422.8"],["18/06/2024","0.26","423.9","6567","425.9","416.5","422.8","423.9"],["19/06/2024","0","423.9","2374","423.9","423.9","423.9","423.9"],["20/06/2024","-0.59","421.4","8665","425.9","420","423.9","421.4"],["23/06/2024","-1.52","415","33456","420","411","421.4","415"],["24/06/2024","-0.14","414.4","13261","415","406.6","415","414.4"],["25/06/2024","-0.24","413.4","3506","414.4","401","414.4","413.4"],["26/06/2024","0.68","416.2","42940","425.9","410.1","413.4","416.2"],["27/06/2024","-2.09","407.5","368938","431","400","426.2","407.5"],["01/07/2024","1.16","402.8","33324","405.3","399","398.2","402.8"],["02/07/2024","1.44","408.6","83505","435","403.1","408.8","408.6"],["03/07/2024","-1.69","401.7","106050","409.7","399.9","408.6","401.7"],["04/07/2024","-3.41","388","160404","400","385","400","388"],["07/07/2024","0.46","389.8","24030","394.7","373.3","389","389.8"],["08/07/2024","-1.49","384","51595","389.8","375.1","389.8","384"],["09/07/2024","-0.1","383.6","21767","384","383","384","383.6"],["10/07/2024","2.66","393.8","50274","395.9","383.6","383.6","393.8"],["11/07/2024","1.47","399.6","4895","400","397.8","393.8","399.6"],["14/07/2024","-1.15","395","66592","395.3","394.8","399.6","395"],["15/07/2024","-2.46","385.3","134506","388","381","395","385.3"],["16/07/2024","0.47","387.1","15324","388","381.5","385.3","387.1"],["17/07/2024","-3.38","374","166684","380","369","387.1","374"],["18/07/2024","1.98","381.4","4588","382.7","375","374","381.4"],["21/07/2024","5.56","402.6","363478","406.9","390","400","402.6"],["22/07/2024","1.71","409.5","121534","412","390","390","409.5"],["23/07/2024","0.39","411.1","162016","430","408.3","409.5","411.1"],["24/07/2024","0.95","415","198699","415","409","411.1","415"],["25/07/2024","2.1","423.7","9795","427","416.1","415","423.7"],["28/07/2024","-3.73","407.9","30047","419","400","423.7","407.9"],["29/07/2024","-0.96","404","32220","407.9","399","407.9","404"],["30/07/2024","-2.67","393.2","16964","404","386.1","404","393.2"],["31/07/2024","1.73","400","9740","400","400","393.2","400"],["01/08/2024","0.93","403.7","101560","410","383","400","403.7"],["04/08/2024","-0.99","399.7","9725","399.7","399.7","403.7","399.7"],["05/08/2024","-3.15","387.1","12889","399","380","399","387.1"],["06/08/2024","1.76","393.9","20024","400.6","387","387.1","393.9"],["07/08/2024","2.23","402.7","29971","411","393","393.9","402.7"],["08/08/2024","-1.99","394.7","8849","399.9","391","402.7","394.7"],["11/08/2024","1.09","399","1640","400","399.9","400","399"],["12/08/2024","-4.81","379.8","60008","398.6","376","398.6","379.8"],["14/08/2024","2.84","390.6","48894","399.9","382","382","390.6"],["15/08/2024","0.05","390.8","24168","396.6","383.1","390.6","390.8"],["18/08/2024","0.87","394.2","8530","395","390.7","390.8","394.2"],["19/08/2024","0","394.2","252","394.2","394.2","394.2","394.2"],["20/08/2024","0","394.2","128331","399.9","380","394.2","394.2"],["21/08/2024","0","394.2","986","394.2","394.2","394.2","394.2"],["22/08/2024","0.08","394.5","152096","399.9","380","394.2","394.5"],["25/08/2024","-0.03","394.4","37921","399.9","385.4","394.5","394.4"],["26/08/2024","0.71","397.2","13477","400","390.5","394.4","397.2"],["27/08/2024","0.18","397.9","1227","399","397.2","397.2","397.9"],["28/08/2024","-0.96","394.1","9952","398","388.3","397.9","394.1"],["29/08/2024","-3.76","379.3","84832","394.1","375.2","394.1","379.3"],["01/09/2024","-2.61","369.4","10531","373","364.1","379.3","369.4"],["02/09/2024","1.65","375.5","3177","378.1","375.1","378.1","375.5"],["03/09/2024","-2.29","366.9","15987","370","364.1","375.5","366.9"],["04/09/2024","-1.36","361.9","139273","367.5","349","367.5","361.9"],["05/09/2024","2.65","371.5","19373","375.3","364.8","370.4","371.5"],["10/09/2024","0","369.4","1452","369.4","369.4","369.4","369.4"],["11/09/2024","0.14","369.9","17604","373","361","373","369.9"],["12/09/2024","-2.11","362.1","9376","363.7","360.7","369.9","362.1"],["15/09/2024","0","362.1","26850","362.5","350.4","362.1","362.1"],["16/09/2024","-2.4","353.4","1901","362.1","347.1","362.1","353.4"],["17/09/2024","1.53","358.8","9825","359.7","353.4","353.4","358.8"],["18/09/2024","-1.48","353.5","3089","358.5","347.6","358.8","353.5"],["19/09/2024","-0.79","350.7","8957","353.8","339.1","353.5","350.7"],["22/09/2024","0.09","351","521195","351.2","350.7","350.7","351"],["23/09/2024","-1.25","346.6","20036","351.5","345","351","346.6"],["24/09/2024","0.61","348.7","159237","360","340","360","348.7"],["25/09/2024","0.95","352","49285","357.9","347","348.7","352"],["26/09/2024","1.14","356","12090","360","346.5","360","356"],["29/09/2024","1.57","361.6","21347","368","356","356","361.6"],["30/09/2024","1.6","367.4","3343","367.9","361","362.2","367.4"],["01/10/2024","2.42","376.3","24227","378.9","367.4","367.4","376.3"],["06/10/2024","0.08","376.6","8770","377.6","366.2","376.3","376.6"],["07/10/2024","0","376.6","87","376.6","376.6","376.6","376.6"],["08/10/2024","-0.61","374.3","36839","389","360.1","376.6","374.3"],["09/10/2024","0","374.3","700","374.3","374.3","374.3","374.3"],["10/10/2024","0","374.3","1501","374.3","374.3","374.3","374.3"],["13/10/2024","0","374.3","1351","374.3","374.3","374.3","374.3"],["14/10/2024","-2.14","366.3","19764","374.3","358","374.3","366.3"],["15/10/2024","4.04","381.1","548689","394.7","370","379.7","381.1"],["20/10/2024","-1.39","375.8","142463","390","362.1","381.1","375.8"],["21/10/2024","1.89","382.9","27759","388","379.5","388","382.9"],["22/10/2024","0.84","386.1","7576","388.1","382.5","385","386.1"],["27/10/2024","0.31","387.3","13768","389.6","373.9","386.1","387.3"],["28/10/2024","0.57","389.5","21589","390","377.9","387.3","389.5"],["29/10/2024","-1.36","384.2","88840","388.9","380.1","389.5","384.2"],["30/10/2024","-0.65","381.7","70622","389","367","384.2","381.7"],["31/10/2024","1.62","387.9","13653","388.9","377.6","381.7","387.9"],["03/11/2024","-0.52","385.9","63626","395","375","387.9","385.9"],["04/11/2024","-0.57","383.7","50556","395","378","394.8","383.7"],["05/11/2024","-0.7","381","42871","392.7","373.7","383.7","381"],["06/11/2024","3.7","395.1","9984","400","386.9","381","395.1"],["07/11/2024","0.99","399","63814","399.1","395.2","395.1","399"],["10/11/2024","0.38","400.5","51686","404.9","390","399","400.5"],["11/11/2024","-1.75","393.5","102077","400.4","387.2","400.5","393.5"],["12/11/2024","-0.56","391.3","28833","402.6","383.8","393.5","391.3"],["13/11/2024","-0.15","390.7","2922","390.7","390.6","391.3","390.7"],["14/11/2024","-2.41","381.3","35415","390","375.2","390.7","381.3"],["17/11/2024","-0.45","379.6","6116","381.3","375.2","381.3","379.6"],["18/11/2024","0.61","381.9","22896","389.9","376.2","389.9","381.9"],["19/11/2024","-1.68","375.5","14585","382.4","372.9","381.9","375.5"],["20/11/2024","-0.03","375.4","10526","375.4","375.4","375.5","375.4"],["21/11/2024","-1.09","371.3","12324","375.4","370","375.4","371.3"],["24/11/2024","-0.51","369.4","73351","372.9","368.8","371.3","369.4"],["25/11/2024","-0.32","368.2","43469","373","368.1","369.4","368.2"],["26/11/2024","-0.11","367.8","7654","367.9","366.5","368.2","367.8"],["27/11/2024","0","367.8","180","367.8","367.8","367.8","367.8"],["28/11/2024","2.88","378.4","15432","389","368","389","378.4"],["01/12/2024","-1.85","371.4","48459","386.5","364.1","378.4","371.4"],["02/12/2024","-4.01","356.5","138562","379.8","355","371.4","356.5"],["03/12/2024","-0.11","356.1","56906","363.6","352.2","363","356.1"],["04/12/2024","-1.12","352.1","45048","363.7","351.5","356.1","352.1"],["05/12/2024","-0.31","351","87460","356.6","346","352.1","351"],["08/12/2024","1.4","355.9","23246","364.1","350.2","351","355.9"],["09/12/2024","0.84","358.9","11921","362.9","349.1","362.9","358.9"],["10/12/2024","1.39","363.9","110671","369.6","349","358.9","363.9"],["11/12/2024","0.27","364.9","3762","367","364.5","363.9","364.9"],["12/12/2024","-0.52","363","9253","369.9","357","364.9","363"],["15/12/2024","-0.77","360.2","20216","363","357","363","360.2"],["16/12/2024","-0.33","359","57453","359.1","357","360.2","359"],["17/12/2024","0.7","361.5","19224","365","359","359","361.5"],["18/12/2024","0.47","363.2","29975","365","361","361.5","363.2"],["19/12/2024","1.73","369.5","10874","375","363.8","363.2","369.5"],["22/12/2024","-0.03","369.4","85144","369.5","369","369.5","369.4"],["23/12/2024","0.49","371.2","105002","373.9","367.1","369.4","371.2"],["24/12/2024","0.57","373.3","8792","374","371.2","374","373.3"],["25/12/2024","0.96","376.9","29792","384.9","370.5","373.3","376.9"],["26/12/2024","2.33","385.7","3240","385.8","385.7","385.8","385.7"],["29/12/2024","19.73","461.8","738394","496","403","403","461.8"],["30/12/2024","2.88","475.1","570929","487","461","461.8","475.1"],["31/12/2024","4.95","498.6","405524","502","475","475.9","498.6"],["01/01/2025","6.34","530.2","194601","545","483","498.6","530.2"],["02/01/2025","3.38","548.1","55377","550","543","543","548.1"],["05/01/2025","2.44","561.5","75012","570","551.1","559","561.5"],["06/01/2025","1","567.1","23546","575","557","570","567.1"],["07/01/2025","4","589.8","253962","598","570","570","589.8"],["08/01/2025","0.9","595.1","75459","599","584","595.7","595.1"],["09/01/2025","-2.29","581.5","252652","599","550","599","581.5"],["12/01/2025","-1.34","573.7","26564","581.5","556.5","581.5","573.7"],["13/01/2025","1.76","583.8","47322","595","575.7","573.7","583.8"],["14/01/2025","1.56","592.9","11775","597","590","597","592.9"],["15/01/2025","0.42","595.4","32008","599.6","590","599.6","595.4"],["16/01/2025","0.71","599.6","9067","599.7","599.6","599.6","599.6"],["19/01/2025","1.18","606.7","69305","613.8","600","600","606.7"],["20/01/2025","-1.7","596.4","67393","621.2","582.5","595","596.4"],["21/01/2025","1.36","604.5","30357","609.9","596.4","596.4","604.5"],["22/01/2025","0.36","606.7","31631","612","589.7","609.9","606.7"],["23/01/2025","-0.38","604.4","8062","614","582.6","606.7","604.4"],["26/01/2025","1.52","613.6","34149","618.7","595.2","614","613.6"],["27/01/2025","6.99","656.5","416289","665","630","630","656.5"],["28/01/2025","0.91","662.5","125224","668.9","652.3","657.6","662.5"],["29/01/2025","2.51","679.1","33481","680","662.6","662.6","679.1"],["30/01/2025","0.63","683.4","72714","685","682","685","683.4"],["02/02/2025","1.86","696.1","129669","700","686","683.4","696.1"],["03/02/2025","-1.28","687.2","314142","710","667","710","687.2"],["04/02/2025","2.27","702.8","165085","714","688.1","687.2","702.8"],["05/02/2025","1.15","710.9","101664","715","695","702.8","710.9"],["06/02/2025","-1.28","701.8","92843","721","685","710.9","701.8"],["09/02/2025","0.23","703.4","4396","710.8","685.2","710","703.4"],["10/02/2025","1.73","715.6","100510","723","686","703.4","715.6"],["11/02/2025","0.85","721.7","64011","723","713.1","715.6","721.7"],["12/02/2025","0.28","723.7","66172","729","721.7","722.9","723.7"],["13/02/2025","1.38","733.7","11189","735","720.3","735","733.7"],["16/02/2025","0.4","736.6","23270","740","733.7","733.7","736.6"],["17/02/2025","-1.66","724.4","232204","740","706.1","736.6","724.4"],["18/02/2025","2.02","739","37558","747","724.3","724.4","739"],["19/02/2025","1.45","749.7","94888","751","721","747","749.7"],["20/02/2025","-1.72","736.8","75880","749.7","719.1","749.7","736.8"],["23/02/2025","-0.57","732.6","35376","736.5","718.5","736.8","732.6"],["24/02/2025","-1.09","724.6","122098","749.8","703.5","735","724.6"],["25/02/2025","2.51","742.8","41019","750","730.1","750","742.8"],["26/02/2025","-0.93","735.9","77332","753.9","714.1","744.1","735.9"],["27/02/2025","1.1","744","12321","753","737","737","744"],["02/03/2025","2.98","766.2","57052","781.2","760.9","744","766.2"],["03/03/2025","2.17","782.8","166302","785","766.2","766.2","782.8"],["04/03/2025","-0.55","778.5","45307","784.9","770","784","778.5"],["05/03/2025","0.5","782.4","58542","786","778","784.9","782.4"],["06/03/2025","-0.35","779.7","9037","786","772.2","782.4","779.7"],["09/03/2025","-1.27","769.8","73974","785.7","750.4","781","769.8"],["10/03/2025","-3.85","740.2","471170","779.7","730","769.8","740.2"],["11/03/2025","-1.54","728.8","115714","738.4","710","740.2","728.8"],["12/03/2025","-1.15","720.4","137550","741","720","741","720.4"],["13/03/2025","-0.21","718.9","358344","734.9","693","720.4","718.9"],["17/03/2025","-4.08","702.2","484806","748.5","695","732.1","702.2"],["18/03/2025","-2.66","683.5","140196","705","640.1","703","683.5"],["19/03/2025","-1.71","671.8","40183","684.7","660.1","684.7","671.8"],["20/03/2025","2.55","688.9","22540","691.7","673","679.9","688.9"],["23/03/2025","0.41","691.7","58690","695","669.2","695","691.7"],["24/03/2025","1.91","704.9","4370","705","704","705","704.9"],["25/03/2025","1.53","715.7","4065","721.3","710","721.3","715.7"],["26/03/2025","-4.22","685.5","174028","748.8","670","748.8","685.5"],["30/03/2025","-2.52","653.8","90150","671.9","650","671.9","653.8"],["31/03/2025","-0.49","650.6","45051","669.9","627.2","657.8","650.6"],["01/04/2025","-4.21","623.2","340920","657.5","595","634.6","623.2"],["02/04/2025","-1.77","612.2","25486","623.2","607.7","623.2","612.2"],["03/04/2025","-2.53","596.7","38523","629.8","594.8","629.8","596.7"],["06/04/2025","-2.36","582.6","107497","596.7","565","596.7","582.6"],["07/04/2025","-4.93","553.9","191592","582.6","540","582.6","553.9"],["08/04/2025","0","553.9","44290","564.5","540.1","540.1","553.9"],["09/04/2025","-4.17","530.8","687688","540","513.1","525","530.8"],["10/04/2025","4.31","553.7","253680","575","525.5","551.7","553.7"],["14/04/2025","2.35","566.7","2952","566.8","566.6","553.7","566.7"],["15/04/2025","0.02","566.8","25082","570","565.7","566.7","566.8"],["16/04/2025","1.01","572.5","22234","586","565","566.8","572.5"],["17/04/2025","0.21","573.7","5817","575","570","572.5","573.7"],["20/04/2025","-2.39","560","234897","574.8","530.1","574.7","560"],["21/04/2025","-4.54","534.6","268526","560","525","560","534.6"],["22/04/2025","2.43","547.6","56943","558","540","558","547.6"],["23/04/2025","0.84","552.2","69555","559","540","540","552.2"],["24/04/2025","1.05","558","8939","558","558","558","558"],["27/04/2025","0.66","561.7","34918","574.8","554.8","558","561.7"],["28/04/2025","-1.37","554","2570948","574.8","554","574.8","554"],["29/04/2025","-1.5","545.7","85752","574.8","530","570","545.7"],["04/05/2025","1.37","553.2","5609","557.8","529.6","545.7","553.2"],["05/05/2025","-7.56","511.4","387416","545.6","509.2","545.6","511.4"],["06/05/2025","-0.27","510","80162","518.2","500","511.3","510"],["07/05/2025","0.71","513.6","47342","526.9","510","510","513.6"],["08/05/2025","1.75","522.6","33011","536.9","505","513.6","522.6"],["11/05/2025","1.97","532.9","291383","547.8","517.1","532.9","532.9"],["12/05/2025","0.08","533.3","152132","541","528.2","541","533.3"],["13/05/2025","-1.99","522.7","110130","538","510","538","522.7"],["14/05/2025","-7.5","483.5","548072","532.5","480","522.7","483.5"],["15/05/2025","0","483.5","312348","494","462.4","483.5","483.5"],["18/05/2025","-0.19","482.6","26444","490.7","480","490.7","482.6"],["19/05/2025","-0.23","481.5","30837","497.1","480","482.6","481.5"],["20/05/2025","-2.53","469.3","84962","488","446.2","488","469.3"],["21/05/2025","-0.3","467.9","144707","478.7","450","475","467.9"],["22/05/2025","-1.2","462.3","101000","485","449.3","468","462.3"],["25/05/2025","1.21","467.9","13452","475","456.3","475","467.9"],["26/05/2025","-1.18","462.4","42940","472.6","459","467.9","462.4"],["27/05/2025","-1.41","455.9","46682","473","450","467","455.9"],["28/05/2025","1.43","462.4","17309","470","452.5","455.9","462.4"],["29/05/2025","-1.54","455.3","93591","492.9","451.2","480","455.3"],["03/06/2025","1.69","463","12419","475","455.3","455.3","463"],["04/06/2025","-1.17","457.6","16114","458.5","457.2","463","457.6"],["05/06/2025","1.55","464.7","17406","465","457.6","457.6","464.7"],["08/06/2025","-1.59","457.3","159507","479.9","440","455.2","457.3"],["09/06/2025","-1.05","452.5","41358","463","437.1","450","452.5"],["10/06/2025","-2.34","441.9","68682","461.8","431","461.8","441.9"],["11/06/2025","-0.32","440.5","27461","454.4","420.7","441.9","440.5"],["12/06/2025","0.7","443.6","7142","449.5","440","449.5","443.6"],["15/06/2025","-2.21","433.8","36039","452.7","420","452.7","433.8"],["16/06/2025","3.57","449.3","75783","475","428.2","442.7","449.3"],["17/06/2025","0.13","449.9","260321","473.9","441","458.5","449.9"],["18/06/2025","0.93","454.1","38592","467.7","449.5","459.1","454.1"],["19/06/2025","0.77","457.6","55711","473.3","451.8","454.1","457.6"],["22/06/2025","2.6","469.5","37252","472.8","459.1","468.4","469.5"],["23/06/2025","0.49","471.8","45705","485.9","459.1","469.5","471.8"],["24/06/2025","0.66","474.9","96192","475","471.2","475","474.9"],["25/06/2025","-5.5","448.8","275990","480","442","474.9","448.8"],["26/06/2025","-1.25","443.2","44885","470","431.5","448.8","443.2"],["29/06/2025","0.45","445.2","39339","460","438.9","445.4","445.2"],["30/06/2025","-0.67","442.2","308762","459","431.9","454.3","442.2"],["01/07/2025","-0.95","438","127898","451.1","433.1","442.2","438"],["02/07/2025","2.79","450.2","57494","461.2","438","438","450.2"],["03/07/2025","-1.98","441.3","113590","465","431","441","441.3"],["06/07/2025","-0.66","438.4","190289","457","419.2","430","438.4"],["07/07/2025","0.75","441.7","38747","447.4","436.2","447.4","441.7"],["08/07/2025","-0.36","440.1","49868","450","430","450","440.1"],["09/07/2025","-1.82","432.1","91332","448","425.9","440.1","432.1"],["10/07/2025","-0.67","429.2","31522","443.3","421.9","443.3","429.2"],["13/07/2025","-3.96","412.2","98507","438","410","438","412.2"],["14/07/2025","-3.98","395.8","132465","420.6","390.5","412.3","395.8"],["15/07/2025","-3.51","381.9","118929","395.8","377.2","395.8","381.9"],["16/07/2025","-1.2","377.3","47433","384.1","374","381.9","377.3"],["17/07/2025","-1.99","369.8","75841","391.8","365.3","385","369.8"],["20/07/2025","-1.6","363.9","58708","366","361.1","369.8","363.9"],["21/07/2025","-0.16","363.3","38462","365.7","357.6","363.9","363.3"],["22/07/2025","-1.18","359","93955","367.3","355","363.3","359"],["23/07/2025","0.39","360.4","8934","360.8","359.3","359","360.4"],["24/07/2025","0.17","361","28903","365","353.7","360.4","361"],["27/07/2025","1.86","367.7","33867","381.4","348","368.4","367.7"],["28/07/2025","2.09","375.4","128108","383.3","355.2","367.7","375.4"],["29/07/2025","1.65","381.6","30284","383.7","369.5","377.7","381.6"],["30/07/2025","-1.07","377.5","30353","388","366.9","388","377.5"],["31/07/2025","2.54","387.1","51103","391","379.4","379.4","387.1"],["04/08/2025","4.06","402.8","46974","409.9","383","387.1","402.8"],["05/08/2025","5.88","426.5","167871","433.2","418","418","426.5"],["06/08/2025","5.56","450.2","117337","455","430.8","426.5","450.2"],["07/08/2025","2.07","459.5","139777","464.5","444.9","459.2","459.5"],["10/08/2025","2.5","471","103515","480","459.5","468.9","471"],["11/08/2025","1.44","477.8","144338","483.6","469.6","483.6","477.8"],["12/08/2025","2.66","490.5","102771","492.9","474","483.6","490.5"],["13/08/2025","0.41","492.5","21036","498.9","486.8","490.5","492.5"],["14/08/2025","0.22","493.6","49460","498.9","478.6","492.5","493.6"],["17/08/2025","0.3","495.1","75263","507.3","464.5","493.6","495.1"],["18/08/2025","1.19","501","40038","507.3","496.6","495.1","501"],["19/08/2025","0.44","503.2","2838","503.5","501","503.5","503.2"],["20/08/2025","0.4","505.2","37567","514.9","492","503.2","505.2"],["21/08/2025","1.37","512.1","69337","514.9","490.1","514.9","512.1"],["24/08/2025","2.09","522.8","12778","523","522","512.1","522.8"],["25/08/2025","0.31","524.4","51073","541.9","512","522.8","524.4"],["26/08/2025","-1.09","518.7","18507","525.4","503","524.4","518.7"],["27/08/2025","1.33","525.6","40116","530.8","507.2","529.3","525.6"],["28/08/2025","0.4","527.7","15514","527.7","527.7","527.7","527.7"],["31/08/2025","-0.25","526.4","5485","529","518.3","527.7","526.4"],["01/09/2025","0.55","529.3","22859","540","517.5","526.4","529.3"],["02/09/2025","0","529.3","132","529.3","529.3","529.3","529.3"],["03/09/2025","0","529.3","48","529.3","529.3","529.3","529.3"],["04/09/2025","-0.26","527.9","5912","529.3","527.7","529.3","527.9"],["07/09/2025","1.5","535.8","5438","535.8","535.8","535.8","535.8"],["08/09/2025","0.39","537.9","2308","538.5","530","535.8","537.9"],["09/09/2025","-0.46","535.4","3357","537.9","527.4","537.9","535.4"],["10/09/2025","-0.22","534.2","53284","536.5","524","535","534.2"],["11/09/2025","0.34","536","4266","536","535.9","534.2","536"],["14/09/2025","0","536","123","536","536","536","536"],["15/09/2025","-1.19","529.6","21191","536.9","522.8","536","529.6"],["16/09/2025","-0.34","527.8","12309","537","526","529.6","527.8"],["17/09/2025","0.45","530.2","48293","539.1","509","527.8","530.2"],["18/09/2025","0.49","532.8","1288","535","530.2","535","532.8"],["21/09/2025","-1.28","526","15591","538.6","520.9","532.8","526"],["25/09/2025","1.14","532","71446","539.2","510.4","539.2","532"],["28/09/2025","0.04","532.2","150","534.7","534.7","534.7","532.2"],["29/09/2025","0.73","536.1","17905","539.2","528.2","539.2","536.1"],["30/09/2025","0.21","537.2","3862","538.8","536","536.1","537.2"],["05/10/2025","0.28","538.7","7456","539.9","537.2","537.2","538.7"],["08/10/2025","-0.63","535.3","4828","538.7","530","538.7","535.3"],["09/10/2025","0","535.3","407","535.3","535.3","535.3","535.3"],["12/10/2025","-2.05","524.3","19220","529","524.1","535.3","524.3"],["15/10/2025","0.99","529.5","112649","536.3","520","536.3","529.5"],["16/10/2025","1.78","538.9","8526","540","529.5","540","538.9"],["19/10/2025","-2.67","524.5","274139","538.9","513.3","538.9","524.5"],["20/10/2025","-3.11","508.2","284854","513.5","439","524.5","508.2"],["21/10/2025","-1.53","500.4","68031","519","496","508.2","500.4"],["22/10/2025","1.26","506.7","11017","510","490","500.4","506.7"],["23/10/2025","1.28","513.2","11228","517.1","509.3","517.1","513.2"],["26/10/2025","-0.41","511.1","5867","512.9","510.9","513.2","511.1"],["27/10/2025","0","511.1","296","511.1","511.1","511.1","511.1"],["28/10/2025","0","511.1","547","511.1","511.1","511.1","511.1"],["29/10/2025","-1.64","502.7","71582","506","497.8","511.1","502.7"],["30/10/2025","1.23","508.9","4921","508.9","508.9","502.7","508.9"],["02/11/2025","-0.1","508.4","67920","508.9","497","508.9","508.4"],["03/11/2025","-1.95","498.5","49956","508.4","497.6","508.4","498.5"],["04/11/2025","0.36","500.3","58703","508.8","497.4","508.7","500.3"],["05/11/2025","-0.64","497.1","31585","509","489","509","497.1"],["06/11/2025","-0.08","496.7","111796","497.1","484.1","497.1","496.7"],["09/11/2025","1.99","506.6","11889","509","487.2","509","506.6"],["10/11/2025","0","506.6","790","506.5","506.5","506.6","506.6"],["11/11/2025","0","506.6","309","506.6","506.6","506.6","506.6"],["12/11/2025","-0.75","502.8","13791","506.6","493.4","506.6","502.8"],["13/11/2025","-2.65","489.5","98378","509","484.6","509","489.5"],["16/11/2025","0.53","492.1","31157","495","489.5","494.9","492.1"],["17/11/2025","0.47","494.4","93570","509","490","509","494.4"],["18/11/2025","0.83","498.5","24076","502","490","502","498.5"],["19/11/2025","-1.16","492.7","34755","502","490","502","492.7"],["20/11/2025","0.47","495","2445","495","495","492.7","495"],["23/11/2025","-2.67","481.8","41521","494.9","477","495","481.8"],["24/11/2025","-0.79","478","25220","484.1","475.2","481.8","478"],["25/11/2025","-0.9","473.7","1049","478","461.3","478","473.7"],["26/11/2025","-0.11","473.2","11300","476","467.7","473.7","473.2"],["27/11/2025","3.44","489.5","42718","509","472.4","509","489.5"],["30/11/2025","3.02","504.3","16072","509","489.5","489.5","504.3"],["01/12/2025","-0.99","499.3","24044","509.6","495","504.3","499.3"],["02/12/2025","0.06","499.6","30524","509","491.8","509","499.6"],["03/12/2025","0","499.6","145","499.6","499.6","499.6","499.6"],["04/12/2025","-0.04","499.4","1303","499.3","499.3","499.6","499.4"],["07/12/2025","-0.02","499.3","539","499.4","499","499.4","499.3"],["08/12/2025","-0.02","499.2","978","499.3","499","499.3","499.2"],["09/12/2025","-0.06","498.9","4405","499.2","498.9","499.2","498.9"],["10/12/2025","-1.92","489.3","32693","500.4","481.3","498.9","489.3"],["11/12/2025","0.16","490.1","53564","501","471.6","489.3","490.1"],["14/12/2025","-0.1","489.6","31149","509","473.6","490.1","489.6"],["15/12/2025","0.47","491.9","2095","492","489.6","492","491.9"],["16/12/2025","-2.24","480.9","25558","491.9","474.7","491.9","480.9"],["17/12/2025","0.77","484.6","34908","510","467.1","480.9","484.6"],["18/12/2025","3.67","502.4","177140","531.5","467.6","484.6","502.4"],["21/12/2025","-0.48","500","99125","531.5","490","502.4","500"],["22/12/2025","-3.12","484.4","169361","500","472.8","500","484.4"],["23/12/2025","0.12","485","70142","525","479.9","525","485"],["24/12/2025","-1.28","478.8","31334","486.4","467.9","485","478.8"],["25/12/2025","-0.15","478.1","91146","499.8","476.6","478.8","478.1"],["28/12/2025","-1.42","471.3","62270","477","467","478.1","471.3"],["29/12/2025","-1.38","464.8","181365","477","455.6","477","464.8"],["30/12/2025","0.39","466.6","21727","476","459.2","476","466.6"],["31/12/2025","-1.95","457.5","49977","465.7","449.7","466.6","457.5"],["01/01/2026","6.91","489.1","194489","490.4","478","478","489.1"],["05/01/2026","4.44","510.8","25155","514.9","492.8","514.9","510.8"],["06/01/2026","1.88","520.4","108906","530","511","530","520.4"],["07/01/2026","-2.09","509.5","74295","534.3","499.5","524","509.5"],["08/01/2026","1.73","518.3","24602","530","509.5","509.5","518.3"],["12/01/2026","-0.44","516.6","7180","518.9","512","518.9","516.6"],["13/01/2026","-0.06","516.3","5922","519.2","506.2","519.2","516.3"],["14/01/2026","-0.48","513.8","17681","519","508.4","516.3","513.8"],["15/01/2026","-0.7","510.2","3668","513.8","510.2","513.8","510.2"],["19/01/2026","1.2","516.2","18063","519","502.2","519","516.2"],["20/01/2026","0","516.2","3299","516.2","516.2","516.2","516.2"],["21/01/2026","0.45","518.5","2821","519","516.2","519","518.5"],["22/01/2026","-1.22","512.2","108796","518.5","494","518.5","512.2"],["26/01/2026","-1.26","510.8","37416","518.3","507","517.3","510.8"],["27/01/2026","-0.27","509.4","21350","519","508","519","509.4"],["28/01/2026","-0.82","505.2","980","509.4","500","509.4","505.2"],["29/01/2026","-0.95","500.4","46880","507.7","484.8","507.7","500.4"],["02/02/2026","0.32","503.8","34690","522","480.1","520","503.8"],["03/02/2026","-0.22","502.7","22133","516.5","494.3","514.1","502.7"],["04/02/2026","-1.35","495.9","24809","502.6","486.1","502.7","495.9"],["05/02/2026","-0.58","493","54223","499","484.8","499","493"],["09/02/2026","1","497","3181","497","497","497","497"],["10/02/2026","1.35","503.7","3788","504","502.7","497","503.7"],["11/02/2026","3.57","521.7","13716","530","504","503.7","521.7"],["12/02/2026","0.31","523.3","16343","525","522.3","525","523.3"],["16/02/2026","0.48","518.4","8373","523.6","506.1","523.6","518.4"],["17/02/2026","-0.1","517.9","205","513.5","513.5","518.4","517.9"],["18/02/2026","-1.53","510","44059","510","510","517.9","510"],["19/02/2026","-0.8","505.9","39133","523.4","500","510","505.9"],["23/02/2026","0","511","92","511","511","511","511"],["24/02/2026","0","511","342","511","511","511","511"],["25/02/2026","0.41","513.1","1725","513.6","513.5","513.6","513.1"],["26/02/2026","-0.76","509.2","1575","513","502.7","513.1","509.2"],["02/03/2026","-2.88","489.8","65831","517","474.1","514.6","489.8"],["04/03/2026","-3.45","472.9","49344","488","455.1","489.8","472.9"],["05/03/2026","-0.61","470","73963","482.4","465.5","472.9","470"],["09/03/2026","-0.26","468.8","282","462","462","470","468.8"],["10/03/2026","0.6","471.6","2424","471.6","468.8","468.8","471.6"],["11/03/2026","-0.83","467.7","24350","474.4","460.9","471.6","467.7"],["12/03/2026","-1.45","460.9","11218","460.9","460.9","467.7","460.9"],["16/03/2026","2.01","483","2270","483","473.5","473.5","483"],["17/03/2026","-1.68","474.9","19073","492.8","470.9","483","474.9"],["18/03/2026","-0.88","470.7","23849","477.5","469.7","474.9","470.7"],["19/03/2026","1.1","475.9","43878","488","470.7","487","475.9"],["23/03/2026","0","481.8","279","481.8","481.8","481.8","481.8"],["24/03/2026","-0.64","478.7","19962","481","464.8","481.8","478.7"],["25/03/2026","1.78","487.2","12776","488.3","462.9","488.3","487.2"],["26/03/2026","-1.31","480.8","21982","489.6","470.1","487.2","480.8"],["30/03/2026","0.66","486.3","37937","507.3","468.8","485.5","486.3"],["31/03/2026","1.5","493.6","21106","505","486.3","486.3","493.6"],["06/04/2026","1.01","508.8","218359","522.9","501","514","508.8"],["09/04/2026","-0.69","505.3","204255","523.7","501","511.3","505.3"],["13/04/2026","-1.24","484.1","40282","500.2","467","500.2","484.1"],["14/04/2026","0","484.1","38783","484.1","467.2","484.1","484.1"],["15/04/2026","0.68","487.4","16299","493.8","480","484.1","487.4"],["16/04/2026","2.85","501.3","43503","505.9","495.3","497.4","501.3"],["20/04/2026","0.95","511.1","16484","529","486","506.3","511.1"],["23/04/2026","0","511.1","6593","511.1","510.9","511.1","511.1"],["27/04/2026","0","511.1","286","511.1","511.1","511.1","511.1"],["28/04/2026","-0.96","506.2","63002","519.9","492.7","511.1","506.2"],["29/04/2026","0.38","508.1","1623","508.7","508.7","508.7","508.1"],["30/04/2026","0.98","513.1","7891","513.2","508.1","508.1","513.1"],["04/05/2026","0.41","516.8","16175","522.7","511.9","522.7","516.8"],["05/05/2026","-0.41","514.7","17882","519","501.9","516.8","514.7"],["06/05/2026","0.47","517.1","3847","517.3","514.7","514.7","517.1"],["07/05/2026","0","517.1","31548","517.1","517.1","517.1","517.1"],["11/05/2026","-0.06","516.8","4708","516.8","516.8","517.1","516.8"],["12/05/2026","0","516.8","83","516.8","516.8","516.8","516.8"],["13/05/2026","-0.77","512.8","5630","515","498.6","516.8","512.8"],["14/05/2026","0.06","513.1","13588","515","502","515","513.1"],["18/05/2026","-1.5","505.4","108265","514.5","488","513.1","505.4"],["19/05/2026","1.09","510.9","13742","515","495.4","505.4","510.9"],["20/05/2026","-1.88","501.3","18861","510.9","500.4","510.9","501.3"],["25/05/2026","1.32","507.9","21031","514","497.5","514","507.9"],["26/05/2026","-0.93","503.2","38353","518.1","487.6","507.9","503.2"],["27/05/2026","0.44","505.4","1891","505.5","503.2","503.2","505.4"],["28/05/2026","-1.11","499.8","35278","502.7","483.1","505.4","499.8"],["01/06/2026","0.81","497","17138","502.8","492","502.8","497"],["02/06/2026","-1.37","490.2","58927","502.8","480.9","497","490.2"],["03/06/2026","0.06","490.5","4503","493.5","474.1","490.2","490.5"],["04/06/2026","-1.28","484.2","3627","484.2","484.2","490.5","484.2"],["08/06/2026","1.17","493.6","8974","497.9","487.9","497.9","493.6"],["09/06/2026","-0.97","488.8","11712","495.5","481.3","493.6","488.8"],["10/06/2026","-0.76","485.1","71217","488.8","466","488.8","485.1"],["11/06/2026","1.13","490.6","17893","495.3","483","495.3","490.6"],["15/06/2026","0","499.8","6288","499.8","499.8","499.8","499.8"],["16/06/2026","-0.62","496.7","90017","502.8","476.6","499.8","496.7"],["17/06/2026","-0.58","493.8","3619","496.7","486.5","496.7","493.8"],["18/06/2026","-0.51","491.3","1328","490","490","493.8","491.3"],["22/06/2026","2.04","504.8","31257","536.7","483.5","494.7","504.8"],["23/06/2026","-0.16","504","1991","504","503.9","504.8","504"],["24/06/2026","-1.19","498","3371","504","486.3","504","498"],["25/06/2026","-2.77","484.2","237849","505.5","470","505.5","484.2"],["29/06/2026","0.56","465.8","24333","470.1","463.2","463.2","465.8"],["30/06/2026","2.51","477.5","55305","490","466","468.1","477.5"],["01/07/2026","1.24","483.4","25174","488.7","477.5","477.5","483.4"],["02/07/2026","6.21","513.4","5200","526.8","483.4","483.4","513.4"],["06/07/2026","-4.45","478.7","63202","501","471.9","501","478.7"],["07/07/2026","0.08","479.1","6808","482","468.9","478.7","479.1"],["08/07/2026","0","479.1","101","479.1","479.1","479.1","479.1"],["09/07/2026","-3.17","463.9","10015","481.5","462.2","481.5","463.9"],["13/07/2026","0.45","468.2","1985","468.2","466.1","466.1","468.2"],["14/07/2026","0.38","470","1529","470.5","468.2","468.2","470"],["15/07/2026","2.57","482.1","19963","500","469.2","470","482.1"],["16/07/2026","0","482.1","48","482.1","482.1","482.1","482.1"],["20/07/2026","0.33","483.7","1516","484.3","482.1","482.1","483.7"],["21/07/2026","-0.02","483.6","82","480","480","483.7","483.6"],["22/07/2026","0","483.6","39","483.6","483.6","483.6","483.6"],["27/07/2026","0.04","478.7","264","480","480","478.5","478.7"],["28/07/2026","0","478.7","14","478.7","478.7","478.7","478.7"],["29/07/2026","0","478.7","359","478.7","478.7","478.7","478.7"],["30/07/2026","5.95","507.2","5113","515","507.2","515","507.2"],["03/08/2026","-0.31","508.9","21866","511.5","500","510.5","508.9"],["04/08/2026","-0.02","508.8","127","508","508","508.9","508.8"],["05/08/2026","0","508.8","76","508.8","508.8","508.8","508.8"],["06/08/2026","-0.16","508","30492","508.5","488.4","488.4","508"],["10/08/2026","0","508","127","508","508","508","508"],["11/08/2026","-1.34","501.2","12680","505","497.6","508","501.2"],["12/08/2026","-4.51","478.6","37950","489.3","471.5","501.2","478.6"],["13/08/2026","-0.15","477.9","29797","478.6","474.7","478.6","477.9"],["17/08/2026","0.61","464.1","71873","469","446.5","469","464.1"],["18/08/2026","2.63","476.3","13333","478","474.1","478","476.3"],["19/08/2026","0.5","478.7","2020","478.7","478","478.7","478.7"]]

יוטרון

מספר נייר1157114סימוליטרנISINIL0011571143

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