נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["08/09/2016","-1.44","476.1664","238057","622.6","615.8","625.2","616.2"],["11/09/2016","-2.84","462.6434","128015","606.2","594.4","616.2","598.7"],["12/09/2016","-1.57","455.3794","109015","592.7","587.6","598.7","589.3"],["13/09/2016","1.12","460.4797","30928","599.9","589.8","589.3","595.9"],["14/09/2016","-0.42","458.5477","57844","596.8","582.3","595.9","593.4"],["15/09/2016","-0.02","458.4703","7565","593.4","593.3","593.4","593.3"],["18/09/2016","0.59","461.175","7920","596.8","596.8","593.3","596.8"],["19/09/2016","-0.15","460.4797","71119","596.8","594.6","596.8","595.9"],["20/09/2016","-0.99","455.9204","4160","590","590","595.9","590"],["21/09/2016","-0.1","455.4567","103283","595","586","590","589.4"],["22/09/2016","3.24","470.2161","408510","616","598","589.4","608.5"],["25/09/2016","0.21","471.2207","85241","613.8","607.9","608.5","609.8"],["26/09/2016","-2.64","458.7797","194870","603.4","591.2","609.8","593.7"],["27/09/2016","-0.57","456.1524","73738","593.2","589.3","593.7","590.3"],["28/09/2016","-0.2","455.2249","71972","589.9","585.7","590.3","589.1"],["29/09/2016","1.05","460.0161","25252","612","584.8","589.1","595.3"],["05/10/2016","1.58","467.2798","90753","619.5","598.4","619.5","604.7"],["06/10/2016","-0.35","465.6571","280595","610","598","604.7","602.6"],["09/10/2016","0.08","466.0433","164556","606.3","595.6","602.6","603.1"],["10/10/2016","-0.27","464.807","116306","609.6","599.5","603.1","601.5"],["13/10/2016","-1.41","458.2387","116331","599.3","590","601.5","593"],["18/10/2016","0.34","459.784","101051","595","589.4","593","595"],["19/10/2016","-0.29","458.4703","580659","595","592.1","595","593.3"],["20/10/2016","2.14","468.2843","47022","607.1","605.9","593.3","606"],["25/10/2016","-0.69","465.0387","305605","606","597.1","606","601.8"],["26/10/2016","-1.18","459.5525","169246","600.8","592","601.8","594.7"],["27/10/2016","0.67","462.6434","45280","599.8","597.3","594.7","598.7"],["30/10/2016","-2.2","452.4432","115923","595","582.5","598.7","585.5"],["31/10/2016","-0.36","450.8203","31923","586.2","576.9","585.5","583.4"],["01/11/2016","1.82","459.0113","54530","601.9","570.1","583.4","594"],["02/11/2016","-1.7","451.2067","64004","593.9","582.8","594","583.9"],["03/11/2016","-0.1","450.7429","50913","583.9","581.5","583.9","583.3"],["06/11/2016","-0.15","450.0474","18200","583.4","582","583.3","582.4"],["07/11/2016","0.98","454.452","108622","589.8","577.8","582.4","588.1"],["08/11/2016","-1.16","449.1976","83336","588","580","588.1","581.3"],["09/11/2016","-0.88","445.2566","95874","582.8","569.9","570","576.2"],["10/11/2016","-0.42","443.4021","305825","584.5","563.6","576.2","573.8"],["13/11/2016","-1.2","438.0699","50783","569.4","565.9","573.8","566.9"],["14/11/2016","-2.91","425.3198","1923701","565","549","565","550.4"],["15/11/2016","-0.71","422.3061","143630","561.6","545.5","550.4","546.5"],["16/11/2016","0.33","423.6968","37802","550.6","546.5","546.5","548.3"],["17/11/2016","1.35","429.4151","7646","556.7","548.3","548.3","555.7"],["20/11/2016","-0.77","426.0925","58164","564","545","564","551.4"],["21/11/2016","-0.15","425.4743","94539","552","539.1","551.4","550.6"],["22/11/2016","0.82","428.9517","29657","561.5","553.2","550.6","555.1"],["23/11/2016","1.13","433.82","4598","563","555.1","555.1","561.4"],["24/11/2016","0.12","434.3609","35684","563.8","561","561.4","562.1"],["27/11/2016","0.68","437.2972","93998","567.4","563.3","564","565.9"],["28/11/2016","-4.45","417.8239","6245","565.8","540.1","565.9","540.7"],["29/11/2016","0.28","418.9832","51314","560.4","540.8","540.7","542.2"],["30/11/2016","1.22","424.0832","66940","551.6","544.1","542.2","548.8"],["01/12/2016","-0.26","423.0014","10674","548","545.3","548.8","547.4"],["04/12/2016","-2.28","413.3422","2311","535","533.5","547.4","534.9"],["05/12/2016","3.38","427.3287","22376","562.9","542.1","534.9","553"],["06/12/2016","0.29","428.5651","392662","564.9","552.9","553","554.6"],["07/12/2016","2.99","441.3927","64580","575.6","565.6","554.6","571.2"],["08/12/2016","2.21","451.1294","203714","590.9","570.7","571.2","583.8"],["11/12/2016","0.03","451.2839","56446","584.5","583.7","583.8","584"],["12/12/2016","0.12","451.8247","305010","588.5","583.6","584","584.7"],["13/12/2016","0.02","451.9022","151350","588.1","577.2","584.7","584.8"],["14/12/2016","-1.18","446.5702","36352","584.9","550.2","584.8","577.9"],["15/12/2016","-2.72","434.4381","54985","579.2","559.5","577.9","562.2"],["18/12/2016","0.98","438.6881","4695","567.9","567.4","562.2","567.7"],["19/12/2016","3.28","453.0612","117526","590","573.2","567.7","586.3"],["20/12/2016","-2.37","442.3201","47273","577.4","570.2","586.3","572.4"],["21/12/2016","0","442.3201","229780","575","572","572.4","572.4"],["22/12/2016","-1.07","437.6064","47291","573.1","559.2","572.4","566.3"],["25/12/2016","-2.07","428.5651","76325","565.9","547.7","566.3","554.6"],["26/12/2016","0","428.5651","27274","560.2","549.5","554.6","554.6"],["27/12/2016","1.05","433.0471","44345","562.8","554.6","554.6","560.4"],["28/12/2016","1.41","439.1518","15826","578.7","566.2","560.4","568.3"],["29/12/2016","-1.3","433.4333","895017","582","552","568.3","560.9"],["01/01/2017","-0.25","432.3515","58502","563.7","557.1","560.9","559.5"],["02/01/2017","1.88","440.4655","836709","581.9","560.5","571","570"],["03/01/2017","0.3","441.7792","612433","587.2","555","570","571.7"],["04/01/2017","1.21","447.111","72856","592.1","571.6","571.7","578.6"],["05/01/2017","-0.86","443.2474","118321","582.3","570.3","578.6","573.6"],["08/01/2017","-0.54","440.8518","83724","573.6","566.9","573.6","570.5"],["09/01/2017","0","440.8518","585332","583","567.1","583","570.5"],["10/01/2017","0.05","441.0835","1748427","584.9","569.1","584.9","570.8"],["11/01/2017","0.25","442.1656","145660","580","568","580","572.2"],["12/01/2017","-0.79","438.6881","241373","572.6","560.6","568.8","567.7"],["15/01/2017","-1.71","431.1755","88116","563.6","531.6","554.6","545.1"],["16/01/2017","-1.38","425.2431","171402","551.7","533.4","545.1","537.6"],["17/01/2017","1.88","433.2324","170968","558.1","532.6","537.6","547.7"],["18/01/2017","1.81","441.0633","273865","563.8","532.1","547.7","557.6"],["19/01/2017","0.84","444.7808","621560","564.1","557.4","557.6","562.3"],["22/01/2017","0.66","447.7077","399607","570","547","567.9","566"],["23/01/2017","-0.27","446.5211","2553974","567.1","554","566","564.5"],["24/01/2017","0.69","449.6061","328046","570.9","558.9","564.5","568.4"],["25/01/2017","0.32","451.0297","239855","573.7","555","555","570.2"],["26/01/2017","-0.75","447.6283","119016","572","565.1","570.2","565.9"],["29/01/2017","1.61","454.8268","599512","575","565.2","565.9","575"],["30/01/2017","-0.05","454.5893","114726","576.9","571.6","575","574.7"],["31/01/2017","0.24","455.6968","202602","578","571.1","574.7","576.1"],["01/02/2017","-0.21","454.7474","101676","577","574","576.1","574.9"],["02/02/2017","-0.33","453.2445","130853","573.1","572","574.9","573"],["05/02/2017","1.17","458.5444","158007","585","572.5","573","579.7"],["06/02/2017","-0.36","456.8832","54395","578.4","575.1","579.7","577.6"],["07/02/2017","-0.54","454.4312","124073","575.6","571.1","577.6","574.5"],["08/02/2017","-0.42","452.5327","145746","574.1","571.2","574.5","572.1"],["09/02/2017","3.11","466.6125","4925937","589.9","571","572.1","589.9"],["12/02/2017","-2.44","455.222","493949","589.6","565.7","589.9","575.5"],["13/02/2017","-0.75","451.8211","188266","577.5","570","575.5","571.2"],["14/02/2017","0.47","453.9564","127663","576","567.2","571.2","573.9"],["15/02/2017","-0.7","450.7923","62608","571.5","569.7","573.9","569.9"],["16/02/2017","-2.91","437.6618","273526","566.5","548","569.9","553.3"],["19/02/2017","-0.49","435.5261","48691","551.5","549.1","553.3","550.6"],["20/02/2017","-0.35","434.023","73675","552.2","546","550.6","548.7"],["21/02/2017","0.18","434.8142","104050","551.5","545.2","548.7","549.7"],["22/02/2017","-0.45","432.837","96705","550","545.1","549.7","547.2"],["23/02/2017","1.02","437.2662","132145","556.7","545.2","547.2","552.8"],["26/02/2017","-0.38","435.6051","152947","560.1","550","552.8","550.7"],["27/02/2017","0.11","436.0799","173902","563.8","550.1","550.7","551.3"],["28/02/2017","-0.65","433.2324","353590","556.9","542","551.3","547.7"],["01/03/2017","1.33","439.0065","110511","558.5","546.7","547.7","555"],["02/03/2017","1.44","445.3346","852098","567","554.3","555","563"],["05/03/2017","-0.12","444.7808","127322","567.4","558.9","563","562.3"],["06/03/2017","-1.1","439.8767","129336","557","553.1","562.3","556.1"],["07/03/2017","-0.92","435.8425","138948","561","548.8","556.1","551"],["08/03/2017","-0.31","434.4979","51284","551","549","551","549.3"],["09/03/2017","0.25","435.6051","142724","560.9","550.2","549.3","550.7"],["13/03/2017","4.34","454.5101","528857","575","552","550.7","574.6"],["14/03/2017","1.6","461.7877","166588","590.6","572","574.6","583.8"],["15/03/2017","-0.1","461.3131","150204","588.7","581","583.8","583.2"],["16/03/2017","2.73","473.8898","141843","603.9","574.2","583.2","599.1"],["19/03/2017","-0.85","469.8557","159445","597.9","586.8","599.1","594"],["20/03/2017","3.82","487.8115","2316370","620.1","597.9","594","616.7"],["21/03/2017","0.26","489.0771","77602","622","610.1","616.7","618.3"],["22/03/2017","-1.25","482.9863","83869","620","603.6","618.3","610.6"],["23/03/2017","2.98","497.3827","5264622","630.3","611","610.6","628.8"],["26/03/2017","1.72","505.9255","1176655","641","622.1","628.8","639.6"],["27/03/2017","-0.69","502.4447","102158","639.9","626.2","639.2","635.2"],["28/03/2017","-0.8","498.411","91317","639.6","627.6","635.2","630.1"],["29/03/2017","-0.59","495.4841","25217","628","625.5","630.1","626.4"],["30/03/2017","0","495.4841","178224","628.2","625.3","626.4","626.4"],["02/04/2017","0.59","498.411","110962","630.6","618","626.4","630.1"],["03/04/2017","-0.44","496.1961","94891","628.5","625","630.1","627.3"],["04/04/2017","-0.78","492.3203","14235","624.9","621.8","627.3","622.4"],["05/04/2017","1.74","500.8627","306379","646.6","624","622.4","633.2"],["06/04/2017","1.85","510.1178","503958","644.9","634.7","633.2","644.9"],["09/04/2017","-1.57","502.1285","42707","647.2","632.2","644.9","634.8"],["12/04/2017","0.03","502.287","30170","647.2","631","647.2","635"],["13/04/2017","-3.02","487.0992","39017","625.4","611.4","635","615.8"],["18/04/2017","-0.44","484.9637","67473","614.7","611.5","615.8","613.1"],["19/04/2017","-0.07","484.6475","75414","621.7","610.7","613.1","612.7"],["20/04/2017","-0.46","482.4326","143179","613.4","602.5","612.7","609.9"],["23/04/2017","-1.25","476.421","116185","611.2","600","609.9","602.3"],["24/04/2017","0.13","477.0538","51020","611.3","602.2","602.3","603.1"],["25/04/2017","1.09","482.2744","28333","621","602.6","603.1","609.7"],["26/04/2017","0.21","483.3028","154570","612.8","604.3","609.7","611"],["27/04/2017","1.96","492.7948","72025","625","611","611","623"],["30/04/2017","1.67","501.0213","186289","640","631.1","623","633.4"],["03/05/2017","0.57","503.8689","104498","638","632.2","633.4","637"],["04/05/2017","0.77","507.7448","594153","669.6","627.5","637","641.9"],["07/05/2017","1.99","517.8695","385504","655","642.3","641.9","654.7"],["08/05/2017","-3.1","501.812","465607","654.7","628.8","654.7","634.4"],["09/05/2017","1.23","507.9819","106791","646.6","635","634.4","642.2"],["10/05/2017","0.42","510.1178","186263","648.8","643.5","642.2","644.9"],["11/05/2017","0","510.1178","41524","645.5","636.7","645.4","644.9"],["14/05/2017","-0.2","509.0895","23653","644.9","640.2","644.9","643.6"],["15/05/2017","-0.82","504.8971","441182","643.6","635.1","643.6","638.3"],["16/05/2017","1.05","510.1969","457650","650","641.5","638.3","645"],["17/05/2017","-0.88","505.688","4516714","649.4","638","645","639.3"],["18/05/2017","0","505.688","1132532","647","633.1","639.3","639.3"],["21/05/2017","0.11","506.2418","96495","645.7","633","639.3","640"],["22/05/2017","-0.17","505.3718","62366","639.9","637.5","640","638.9"],["23/05/2017","0.8","509.4057","1433827","649.8","634.3","638.9","644"],["24/05/2017","-0.47","507.0327","170249","649.9","640","644","641"],["25/05/2017","-0.14","506.3209","1950129","645.6","637.2","641","640.1"],["28/05/2017","0.72","509.9595","48722","647.8","637.4","640.1","644.7"],["29/05/2017","-0.65","506.6372","1948228","650","638","644.7","640.5"],["01/06/2017","0.16","507.4282","721766","655","638","655","641.5"],["04/06/2017","-0.37","505.5299","75556","641.9","639","641.5","639.1"],["05/06/2017","-0.13","504.8971","251743","661.5","633.2","661.5","638.3"],["06/06/2017","1.03","510.1178","175646","650","635.5","638.3","644.9"],["07/06/2017","0.02","510.1969","1132340","649","637.4","649","645"],["08/06/2017","-0.73","506.4791","435941","661.5","638.5","661.5","640.3"],["11/06/2017","-0.59","503.4734","159780","640.3","635.7","640.3","636.5"],["12/06/2017","1.07","508.8522","131525","650","636.5","636.5","643.3"],["13/06/2017","-0.59","505.8465","27332","643.3","637.1","643.3","639.5"],["14/06/2017","0.19","506.7957","13563","647.9","636","639.5","640.7"],["15/06/2017","-0.53","504.106","66464","641.4","636","640.7","637.3"],["18/06/2017","0.3","505.6088","303740","643.1","636","637.3","639.2"],["19/06/2017","0.86","509.9595","15479","647.9","640.9","639.2","644.7"],["20/06/2017","-0.98","504.9761","10017","640","636.1","644.7","638.4"],["21/06/2017","-0.38","503.0776","123227","639.8","633.2","638.4","636"],["22/06/2017","0.72","506.7163","320163","646.1","634.9","636","640.6"],["25/06/2017","0.98","511.6998","340160","660","643","640.6","646.9"],["26/06/2017","-0.99","506.6372","167504","662.6","637.5","646.9","640.5"],["27/06/2017","-0.02","506.5582","84024","649.3","637.6","640.5","640.4"],["28/06/2017","-1.34","499.7555","237782","637.9","630","640.4","631.8"],["29/06/2017","-2.11","489.2353","187797","634.6","614.7","631.8","618.5"],["02/07/2017","-0.18","488.365","280364","619.4","610.8","618.5","617.4"],["03/07/2017","0.79","492.2409","268322","625.4","617.4","617.4","622.3"],["04/07/2017","-1.82","483.3028","2484785","618.6","609.3","622.3","611"],["05/07/2017","-0.64","480.2178","367882","614.8","603.2","611","607.1"],["06/07/2017","-0.28","478.873","377643","611.1","602.1","607.1","605.4"],["09/07/2017","0.08","479.2687","65921","606.3","605.4","605.4","605.9"],["10/07/2017","2.54","491.4501","177301","622.9","606.2","605.9","621.3"],["11/07/2017","-1.61","483.5399","288396","621.6","610","621.3","611.3"],["12/07/2017","-1","478.7147","214877","617.5","604","611.3","605.2"],["13/07/2017","-0.86","474.6017","340452","606.7","598.4","605.2","600"],["16/07/2017","0.87","478.7147","623564","606.2","600.2","600","605.2"],["17/07/2017","-0.66","475.5508","344005","605.3","597.8","605.2","601.2"],["18/07/2017","0.43","477.6075","124181","609.8","596","601.2","603.8"],["19/07/2017","0.38","479.4269","31608","607.3","604.6","603.8","606.1"],["20/07/2017","0.05","479.6641","358030","635","605.2","635","606.4"],["23/07/2017","1.47","486.7039","766630","615.4","611","606.4","615.3"],["24/07/2017","0.08","487.0992","1193077","626.1","615","615.9","615.8"],["25/07/2017","0.24","488.286","298125","619.9","611.3","615.8","617.3"],["26/07/2017","0.05","488.5232","39641","619.5","613.3","617.3","617.6"],["27/07/2017","1.18","494.2979","2634911","625.1","613.3","617.6","624.9"],["30/07/2017","-0.66","491.0546","42962","622.5","620.1","624.9","620.8"],["31/07/2017","-1.01","486.0712","121798","620.8","608","620.8","614.5"],["02/08/2017","0.8","489.9472","430470","622","617.2","614.5","619.4"],["03/08/2017","-0.27","488.6022","429856","624","612.7","624","617.7"],["06/08/2017","-0.86","484.4099","65397","617","612","617.7","612.4"],["07/08/2017","0.28","485.7549","170505","618.5","605.1","612.4","614.1"],["08/08/2017","0.73","489.3145","238831","627.7","613","614.1","618.6"],["09/08/2017","-1.13","483.7772","52080","618.2","610.1","618.6","611.6"],["10/08/2017","-0.54","481.1671","72327","611.6","601.2","611.6","608.3"],["13/08/2017","1.51","488.4443","83595","619.6","583.1","608.3","617.5"],["14/08/2017","0.21","489.4726","73862","622","605.2","617.5","618.8"],["15/08/2017","0.82","493.5067","375904","625.9","613","618.8","623.9"],["16/08/2017","0.1","493.9814","67187","626","618.9","623.9","624.5"],["17/08/2017","0.75","497.699","147780","632.2","624.5","624.5","629.2"],["20/08/2017","-1.34","491.0546","74874","628.8","610","628.8","620.8"],["21/08/2017","0","491.0546","1087564","620.8","616.3","620.8","620.8"],["22/08/2017","1.06","496.2751","137107","634.9","614.2","620","627.4"],["23/08/2017","-1.86","487.0205","37373","626.5","610","627.4","615.7"],["24/08/2017","1.58","494.6932","27866","634.6","610.9","615.7","625.4"],["27/08/2017","-0.34","493.0321","329232","623.4","614.7","625.4","623.3"],["28/08/2017","-0.19","492.0829","35043","624.5","620","623.3","622.1"],["29/08/2017","-2.12","481.6418","302160","618.5","603.2","622.1","608.9"],["30/08/2017","8.54","522.7736","499223","666.8","608.9","608.9","660.9"],["31/08/2017","-0.21","521.6664","432074","663.7","638.8","660.9","659.5"],["03/09/2017","-4.4","498.7276","45433","659","620","659.5","630.5"],["04/09/2017","0.36","500.5466","87595","635","626.5","630.5","632.8"],["05/09/2017","1.5","508.0611","128973","655.9","634.4","632.8","642.3"],["06/09/2017","-1.59","499.9929","232488","651.1","625","641.9","632.1"],["07/09/2017","-1.57","492.162","375525","630.9","620.3","632.1","622.2"],["10/09/2017","-0.02","492.079","103329","614.8","601.4","609.1","609"],["11/09/2017","2.2","502.9062","256311","645.3","608","609","622.4"],["12/09/2017","1.09","508.4007","84491","640.1","619.7","622.4","629.2"],["13/09/2017","3.81","527.7932","512719","660","626","626","653.2"],["14/09/2017","-0.64","524.3994","69661","657.5","646.7","653.2","649"],["17/09/2017","0.63","527.7123","174606","666.5","647.7","649","653.1"],["18/09/2017","1.18","533.934","198031","664.9","652.3","653.1","660.8"],["19/09/2017","-0.29","532.3986","292144","667.8","655.3","660.8","658.9"],["24/09/2017","0.36","534.3382","191201","663","646","646.7","661.3"],["25/09/2017","-0.02","534.2571","82849","661.3","660.5","661.3","661.2"],["26/09/2017","0","534.2571","175207","670.6","641.1","661.2","661.2"],["27/09/2017","-0.67","530.7018","137809","661.2","649.7","661.2","656.8"],["28/09/2017","-0.76","526.6617","89109","654.3","644.6","656.8","651.8"],["01/10/2017","0.2","527.7123","34590","653.7","651.5","651.8","653.1"],["02/10/2017","-1.19","521.4098","100925","655","641.1","653.1","645.3"],["03/10/2017","-0.29","519.8744","85848","650.8","641.6","644.8","643.4"],["08/10/2017","1.52","527.7932","15911","656.3","643.4","643.4","653.2"],["09/10/2017","-0.46","525.3691","32001","653.7","640.1","653.2","650.2"],["10/10/2017","-1.25","518.8242","26537","650","640.1","650.2","642.1"],["15/10/2017","3.18","535.3077","24486","666.6","656.4","642.1","662.5"],["16/10/2017","0.98","540.5597","208912","669","653","662.8","669"],["17/10/2017","0.27","542.0141","53363","673.2","668.3","669","670.8"],["18/10/2017","-1.67","532.9644","102004","669.9","654.1","670.8","659.6"],["19/10/2017","-2.3","520.6826","374036","666.2","641.8","660.1","644.4"],["22/10/2017","0.09","521.1675","85841","645.3","644.9","644.4","645"],["23/10/2017","1.12","526.9851","131510","653.2","645.5","645","652.2"],["24/10/2017","0.12","527.6315","18317","656.2","651","652.2","653"],["25/10/2017","-0.74","523.753","119087","649.5","648.1","653","648.2"],["26/10/2017","-0.37","521.8139","151738","651","641","648.2","645.8"],["29/10/2017","0.11","522.3795","33141","649","643.1","645.8","646.5"],["30/10/2017","1.16","528.4394","58436","669.3","645.5","646.5","654"],["31/10/2017","-0.15","527.6315","46944","655.6","650.1","654","653"],["01/11/2017","0.57","530.621","163997","658","650","650","656.7"],["02/11/2017","-2.19","518.9857","164671","654.1","622.7","656.7","642.3"],["05/11/2017","1.18","525.1266","43107","656.8","642.7","642.7","649.9"],["06/11/2017","0.06","525.45","102887","655.6","650","649.9","650.3"],["07/11/2017","-0.32","523.753","52010","650.4","644.2","650.3","648.2"],["08/11/2017","0.62","526.9851","15757","672.6","643.9","648.2","652.2"],["09/11/2017","-0.95","521.9755","79005","647.7","641.9","652.2","646"],["12/11/2017","2.17","533.2875","16137","668.2","646.9","646","660"],["13/11/2017","0.77","537.4084","96073","669","661.2","660","665.1"],["14/11/2017","-2.24","525.3691","33185","651.2","646.9","665.1","650.2"],["15/11/2017","0.22","526.5004","35994","652.6","645.9","650.2","651.6"],["16/11/2017","0.74","530.3788","152597","660","640","651.6","656.4"],["19/11/2017","-2.13","519.0665","29570","656.4","633","656.4","642.4"],["20/11/2017","-0.48","516.5616","430518","646.3","638.2","642.4","639.3"],["21/11/2017","-0.03","516.4002","46496","642.4","636","639.3","639.1"],["22/11/2017","0.44","518.6626","79044","643.9","638.4","639.1","641.9"],["23/11/2017","2.85","533.4491","4227149","669","644.8","644.8","660.2"],["26/11/2017","1.94","543.7917","30252","678.4","668.1","660.2","673"],["27/11/2017","-0.06","543.4686","31429","673","671.9","673","672.6"],["28/11/2017","-0.74","539.4286","53104","672.9","661.7","672.6","667.6"],["29/11/2017","-0.84","534.9036","30094","672.8","655","667.6","662"],["30/11/2017","0.77","539.0246","23142","672.8","660","662","667.1"],["03/12/2017","0.33","540.8021","57237","670.4","663.1","667.1","669.3"],["04/12/2017","0.43","543.1452","86283","679","661.4","669.3","672.2"],["05/12/2017","-2.37","530.2979","106739","671.7","654.2","672.2","656.3"],["06/12/2017","-1.43","522.7026","207909","667.5","644","656.3","646.9"],["07/12/2017","-1.34","515.6731","3836457","644.7","636.2","646.9","638.2"],["10/12/2017","1.72","524.561","619404","650.1","637","637","649.2"],["11/12/2017","2.05","535.3077","1253946","668.5","646.2","649.2","662.5"],["12/12/2017","-0.78","531.1058","467580","664","652.6","662.5","657.3"],["13/12/2017","-1.72","521.9755","2633383","652.5","646","652.5","646"],["14/12/2017","-1.08","516.3192","2718059","649.9","639","646","639"],["17/12/2017","1.02","521.5713","106491","649.9","640.4","639","645.5"],["18/12/2017","-0.54","518.7434","2095118","649.7","639.8","645.5","642"],["19/12/2017","-0.03","518.5817","702484","645.5","640.6","642","641.8"],["20/12/2017","0.51","521.2482","272538","650","642.1","641.8","645.1"],["21/12/2017","-0.03","521.0865","252472","648.4","642.7","645.1","644.9"],["24/12/2017","-0.42","518.9048","838290","650","640.5","644.9","642.2"],["25/12/2017","0.26","520.2784","608017","649.9","637","642.2","643.9"],["26/12/2017","0.3","521.8139","216407","648.9","644.7","643.9","645.8"],["27/12/2017","0.2","522.8641","195343","649.5","645.7","645.8","647.1"],["28/12/2017","0.94","527.7932","504174","654.4","646.7","647.1","653.2"],["31/12/2017","1.15","533.8533","620738","663.7","653.7","653.2","660.7"],["01/01/2018","0.3","535.4694","316124","666","651.1","660.7","662.7"],["02/01/2018","0.6","538.7011","488708","667.2","657.8","662.7","666.7"],["03/01/2018","0.48","541.2869","1329831","674.7","668.9","666.7","669.9"],["04/01/2018","0","541.2869","2707098","672.3","669.9","672.3","669.9"],["07/01/2018","1.12","547.3468","379914","678.9","670.4","669.9","677.4"],["08/01/2018","0.58","550.4983","452589","683.2","677.9","677.9","681.3"],["09/01/2018","0.04","550.7407","872953","683","678","681.3","681.6"],["10/01/2018","-0.32","548.9628","256648","683.9","674","681.6","679.4"],["11/01/2018","-0.24","547.6702","258423","684","676.3","679.4","677.8"],["14/01/2018","-0.62","544.2765","263639","679","671","677.8","673.6"],["15/01/2018","-0.91","539.3476","691861","671.1","661.2","673.6","667.5"],["16/01/2018","-0.16","538.459","64145","673.7","660","667.5","666.4"],["17/01/2018","-0.05","538.2164","70191","668.7","664.8","666.4","666.1"],["18/01/2018","-0.75","534.1762","756236","665.3","655.1","665","661.1"],["21/01/2018","0.12","534.8228","144963","667.3","661.1","661.1","661.9"],["22/01/2018","0.21","535.9541","142127","667.8","659.9","661.9","663.3"],["23/01/2018","0.65","539.4286","136953","668.2","666.6","663.3","667.6"],["24/01/2018","2.67","553.8113","908405","687","669.7","667.6","685.4"],["25/01/2018","-0.29","552.1951","908212","690","678","685.4","683.4"],["28/01/2018","0.22","553.407","1320944","690","680.7","690","684.9"],["29/01/2018","0.73","557.4469","2585410","690","679.6","684.9","689.9"],["30/01/2018","-1.48","549.2054","3746166","689.9","672","689.9","679.7"],["31/01/2018","0.29","550.8216","963722","685","679.2","679.7","681.7"],["01/02/2018","-2.17","538.8631","17947499","681.7","666.9","681.7","666.9"],["04/02/2018","-1.54","530.5403","1330194","667.8","650","650","656.6"],["05/02/2018","-0.35","528.6818","677190","661","640","656.6","654.3"],["06/02/2018","-1.24","522.1368","1297655","651.7","633.4","642.8","646.2"],["07/02/2018","1.8","531.5099","339368","666.7","645.1","646.2","657.8"],["08/02/2018","-1.85","521.6522","637886","657.3","645.1","657.3","645.6"],["11/02/2018","-0.43","519.3898","233473","654.3","639.3","645.6","642.8"],["12/02/2018","-0.67","515.9154","434514","650","635.7","642.8","638.5"],["13/02/2018","-0.03","515.7537","641255","641.9","635","635","638.3"],["14/02/2018","-0.14","515.0266","463391","647","634.1","638.3","637.4"],["15/02/2018","0.39","517.0466","309547","644","634.3","640","639.9"],["18/02/2018","-0.05","516.8041","131645","641.7","635.6","639.9","639.6"],["19/02/2018","0.67","520.2784","181754","647.3","637.2","639.6","643.9"],["20/02/2018","-0.06","519.9554","283750","644.9","641.4","643.9","643.5"],["21/02/2018","0.37","521.8945","189383","646.6","642.9","643.5","645.9"],["22/02/2018","-0.11","521.329","60936","647.4","645","645.9","645.2"],["25/02/2018","-0.23","520.1169","374667","651.9","640","645.2","643.7"],["26/02/2018","-0.54","517.2888","172512","645","640.2","643.7","640.2"],["27/02/2018","-0.53","514.5415","460497","641.6","634.2","640.2","636.8"],["28/02/2018","0.77","518.5009","72702","648.9","637.6","636.8","641.7"],["04/03/2018","-0.31","516.8849","53999","645.5","635.3","641.7","639.7"],["05/03/2018","-0.31","515.2689","431962","639.9","635","639.7","637.7"],["06/03/2018","1.18","521.329","122410","647","638.1","637.7","645.2"],["07/03/2018","0.14","522.0561","255645","650.8","635","645.2","646.1"],["08/03/2018","-0.73","518.2586","285927","658.6","636.6","657.7","641.4"],["11/03/2018","0.45","520.6017","217594","648.9","641.8","641.4","644.3"],["12/03/2018","-1.02","515.2689","1423587","646.7","635","644.3","637.7"],["13/03/2018","0.49","517.7739","5681531","655","638.2","655","640.8"],["14/03/2018","-0.36","515.9154","319958","640.9","638.1","640.8","638.5"],["15/03/2018","2.58","529.2474","3440446","656.8","638.9","638.5","655"],["18/03/2018","0.42","531.4706","97820","658.1","640","643.6","645.8"],["19/03/2018","-2.01","520.7723","146975","646.8","629.4","645.8","632.8"],["20/03/2018","-0.54","517.974","611486","640.2","629","632.4","629.4"],["21/03/2018","0.57","520.9368","3783459","640.2","629.4","629.4","633"],["22/03/2018","-0.74","517.0689","350922","639.7","626.2","633","628.3"],["25/03/2018","0.1","517.5625","4282796","632","615.2","627.9","628.9"],["26/03/2018","-1.61","509.2504","403896","649.8","618","628.9","618.8"],["27/03/2018","1.29","515.8343","93459","650","620.5","650","626.8"],["28/03/2018","-1.44","508.4275","30711","626.8","615.4","626.8","617.8"],["29/03/2018","-0.11","507.8517","367208","638.9","603","603","617.1"],["01/04/2018","0.06","508.1807","46396","620.1","615.1","617.1","617.5"],["02/04/2018","-1.18","502.173","63040","620","606","617.5","610.2"],["03/04/2018","-1.03","496.9881","396304","619","591","619","603.9"],["04/04/2018","-0.65","493.7789","545231","610.4","600","603.9","600"],["08/04/2018","1.33","500.3626","134674","619.4","598","600","608"],["09/04/2018","0.2","501.3503","4580563","615.7","600.7","608","609.2"],["10/04/2018","0.48","503.7365","138150","616.7","609","609.2","612.1"],["11/04/2018","-1.45","496.4124","307341","612.5","600","612.1","603.2"],["12/04/2018","2.77","510.1557","434924","620","602.5","603.2","619.9"],["15/04/2018","-0.21","509.0858","118519","632.3","610","632.3","618.6"],["16/04/2018","0.11","509.6621","333027","624","614.4","618.6","619.3"],["17/04/2018","-1.92","499.8689","459763","618.9","595","619.3","607.4"],["22/04/2018","1.76","508.6744","98071","619.6","612.1","607.4","618.1"],["23/04/2018","0.16","509.4971","242924","623.9","604.3","623.9","619.1"],["24/04/2018","-1.7","500.8564","107096","618.7","606.7","618.7","608.6"],["25/04/2018","-0.74","497.153","177121","608.8","603.5","608.6","604.1"],["26/04/2018","-0.07","496.8238","144918","609","602.7","603.5","603.7"],["29/04/2018","0.78","500.6917","132902","617","603.7","603.7","608.4"],["30/04/2018","-1.38","493.7789","117137","608.8","600","608.4","600"],["01/05/2018","0.3","495.2602","55437","610","600","600","601.8"],["02/05/2018","-2.61","482.3395","658861","613.6","581","601.8","586.1"],["03/05/2018","0.75","485.9606","1105109","609.1","590","586.1","590.5"],["06/05/2018","3.17","501.3503","594299","629","600.6","590.5","609.2"],["07/05/2018","0.62","504.4774","139202","619","611.2","609.2","613"],["08/05/2018","-0.57","501.5971","151136","625.1","605.1","613","609.5"],["09/05/2018","-0.74","497.8937","3261052","609.5","601.6","609.5","605"],["10/05/2018","1.02","502.9959","68651","614.8","610","610","611.2"],["13/05/2018","-1.08","497.5644","293109","614.9","602.1","611.2","604.6"],["14/05/2018","-0.65","494.3551","146683","604.7","600","604.6","600.7"],["15/05/2018","0.57","497.153","383850","614.7","600.1","600.1","604.1"],["16/05/2018","0.78","501.021","132345","616.6","601.3","604.1","608.8"],["17/05/2018","-1.02","495.9185","132495","616.7","602","608.8","602.6"],["21/05/2018","1.49","503.3251","74400","614.1","603","603","611.6"],["22/05/2018","4.45","525.71","758238","642.2","616.7","616.7","638.8"],["23/05/2018","-0.11","525.1339","489032","646.9","629","646.9","638.1"],["24/05/2018","-2.07","514.2709","194083","641.5","623","638","624.9"],["27/05/2018","-0.34","512.5425","78653","628","620","624.9","622.8"],["28/05/2018","-0.16","511.7195","43419","625.3","617.1","622.8","621.8"],["29/05/2018","-1.59","503.5721","337717","617.1","601","621.8","611.9"],["30/05/2018","1.01","508.6421","46974","616.5","606.1","605.7","611.8"],["31/05/2018","0.77","512.5498","49021","617","612","611.8","616.5"],["03/06/2018","1.02","517.7876","21349","623.1","616.5","616.5","622.8"],["04/06/2018","0.27","519.2009","439230","635.7","614","623.2","624.5"],["05/06/2018","-1.75","510.1388","242053","624.5","610.5","614","613.6"],["06/06/2018","0.67","513.5475","224603","624","615","619.9","617.7"],["07/06/2018","1.05","518.9515","396258","627.4","617.7","617.7","624.2"],["10/06/2018","-1.09","513.2979","16009","624.6","613.4","624.6","617.4"],["11/06/2018","0.84","517.6213","64607","625.9","618.4","617.4","622.6"],["12/06/2018","-1.64","509.1413","323549","623","611.5","622.6","612.4"],["13/06/2018","0.13","509.8062","37066","618","612.2","618","613.2"],["14/06/2018","1.09","515.3766","50977","620.4","617.9","613.2","619.9"],["17/06/2018","-1.1","509.7233","42159","625.9","603.6","619.9","613.1"],["18/06/2018","-1.17","503.7371","184526","608.9","602","604.1","605.9"],["19/06/2018","-0.64","500.4947","86296","611.9","600.6","606.3","602"],["20/06/2018","0.55","503.2382","102778","619.8","601.8","602","605.3"],["21/06/2018","-0.97","498.333","774829","608.9","595.1","605.3","599.4"],["24/06/2018","0.08","498.749","69472","602.6","596","599.4","599.9"],["25/06/2018","-0.82","494.6753","1102745","608.8","595","599.9","595"],["26/06/2018","0.02","494.7583","34199","595.3","595","595","595.1"],["27/06/2018","0.1","495.257","254020","598.9","595.1","595.1","595.7"],["28/06/2018","0.17","496.0884","264576","598.9","595.7","598.7","596.7"],["01/07/2018","0","496.0884","235273","605","590.1","596.7","596.7"],["02/07/2018","0.02","496.1716","468063","597.1","590","590","596.8"],["03/07/2018","0.35","497.9174","140531","601.9","595.3","596.8","598.9"],["04/07/2018","0.17","498.749","83516","600.2","598","598.9","599.9"],["05/07/2018","1.02","503.8203","407006","606","599.2","599.9","606"],["08/07/2018","0.07","504.153","9314","606.4","606","606","606.4"],["09/07/2018","0.35","505.8989","340682","610","606.6","606.4","608.5"],["10/07/2018","1.92","515.6259","218836","623","606","608.5","620.2"],["11/07/2018","-1.31","508.8916","267382","630","609.6","619.6","612.1"],["12/07/2018","-0.08","508.4763","336752","615.9","595.3","612.1","611.6"],["15/07/2018","0.34","510.2219","97075","624.6","606.7","611.6","613.7"],["16/07/2018","-1.6","502.0743","32815","612","596","613.7","603.9"],["17/07/2018","-0.6","499.0814","132386","600.7","598.9","603.9","600.3"],["18/07/2018","-0.07","498.749","54430","602.7","597.6","600.3","599.9"],["19/07/2018","-0.33","497.086","618261","601.8","590","599.9","597.9"],["23/07/2018","0.47","499.4141","3272727","617.7","596","598.3","600.7"],["24/07/2018","-0.13","498.749","2443638","605.7","595","600.7","599.9"],["25/07/2018","0.37","500.5779","1203067","609.8","599.9","599.9","602.1"],["26/07/2018","-0.7","497.086","132262","616","595.8","616","597.9"],["29/07/2018","-0.49","494.6753","197114","601","595","595","595"],["30/07/2018","0.02","494.7583","645265","600.3","595","595.4","595.1"],["31/07/2018","-0.55","492.0145","6695912","600.5","590","595.1","591.8"],["01/08/2018","-0.29","490.6012","494076","604.5","590","595","590.1"],["02/08/2018","-0.53","488.0241","1002417","590.7","565.3","590","587"],["05/08/2018","1.26","494.1763","120460","600","587.4","587","594.4"],["06/08/2018","-0.13","493.511","82575","595.6","590.1","594.8","593.6"],["07/08/2018","-0.56","490.7676","273861","594.7","590","593.6","590.3"],["08/08/2018","-0.29","489.3543","53643","593.3","588","590.3","588.6"],["09/08/2018","-0.32","487.7746","63885","589","586","588.6","586.7"],["12/08/2018","-0.05","487.5253","24583","587.4","586","586.7","586.4"],["13/08/2018","-0.1","487.0262","93961","589.2","585","586.4","585.8"],["14/08/2018","-1.14","481.456","216651","586","575.1","585.8","579.1"],["15/08/2018","0.74","485.031","726636","588","579.8","579.1","583.4"],["16/08/2018","1.75","493.511","622641","593.7","586","583.4","593.6"],["19/08/2018","0.52","496.0884","18905","597.9","593.9","593.6","596.7"],["20/08/2018","1.01","501.0767","242420","619.9","601.8","596.7","602.7"],["21/08/2018","0.15","501.825","146151","609","600","602.7","603.6"],["22/08/2018","0.08","502.2406","181876","606","596.2","603.6","604.1"],["23/08/2018","1.09","507.7277","198559","611.9","601.1","604.1","610.7"],["26/08/2018","2.08","518.2864","147575","625.8","610.7","610.7","623.4"],["27/08/2018","2.34","530.4246","213876","638.3","623.4","623.4","638"],["28/08/2018","0.36","532.3369","200501","649.5","639.3","640","640.3"],["29/08/2018","-0.25","531.0066","28187","640.5","631.7","640.3","638.7"],["30/08/2018","-1.94","520.6818","129236","647.8","617.4","629.4","620.2"],["02/09/2018","-1.44","513.21","282592","620.2","606","620.2","611.3"],["03/09/2018","-0.39","511.1951","132086","622.8","605","611.7","608.9"],["04/09/2018","0.1","511.6989","92377","615.9","606","608.9","609.5"],["05/09/2018","-0.72","508.0048","68737","610.1","601.3","605.7","605.1"],["06/09/2018","1.93","517.8273","496619","619.9","604.8","611","616.8"],["12/09/2018","-1.73","508.8442","196096","616.8","604.5","616.8","606.1"],["13/09/2018","-1.42","501.6242","272747","611.6","590","606.1","597.5"],["16/09/2018","0.95","506.4097","182108","608.9","596","596","603.2"],["17/09/2018","1.16","512.2866","673343","625","602.3","603.2","610.2"],["20/09/2018","0.52","514.9729","123804","621.9","610.2","610.2","613.4"],["25/09/2018","0.77","518.9186","72861","625","613.4","613.4","618.1"],["26/09/2018","0.78","522.9486","70503","627","618.5","618.1","622.9"],["27/09/2018","-0.53","520.178","68903","625","608.1","622.9","619.6"],["02/10/2018","-0.5","517.5755","1158799","618","611","611","616.5"],["03/10/2018","0.57","520.5139","284378","620.5","615","616.5","620"],["04/10/2018","-2.37","508.1727","306989","620","602.7","620","605.3"],["07/10/2018","-0.46","505.8219","110675","605.5","601.4","605.3","602.5"],["08/10/2018","0.13","506.4937","425699","606","599.5","602.5","603.3"],["09/10/2018","-0.31","504.8988","111683","607.8","600.1","603.3","601.4"],["10/10/2018","0.05","505.1503","1038842","604.5","600.1","601.4","601.7"],["11/10/2018","-0.63","501.9601","1167571","601.6","591.3","597","597.9"],["14/10/2018","-0.02","501.8762","26352","600","597","597.9","597.8"],["15/10/2018","-0.55","499.1056","35074","597.8","590.6","597.8","594.5"],["16/10/2018","1.06","504.3948","445786","601.2","598","594.5","600.8"],["17/10/2018","-0.03","504.2268","80931","601.3","590","590","600.6"],["18/10/2018","0.63","507.4172","2135375","609.5","600.6","600.6","604.4"],["21/10/2018","0.13","508.0886","108787","609.2","600.4","604.4","605.2"],["22/10/2018","0.38","510.0198","185961","611.2","603.7","605.2","607.5"],["23/10/2018","-2.06","499.5255","262650","607.3","591.7","596","595"],["24/10/2018","1.21","505.5701","139012","605.4","594.9","595","602.2"],["25/10/2018","-2.03","495.3278","1017105","593","584.4","585.1","590"],["28/10/2018","0.29","496.755","56847","594.5","590","590","591.7"],["29/10/2018","0.07","497.0908","9071","592.1","592.1","591.7","592.1"],["31/10/2018","0.27","498.4339","126371","600","588.3","592.1","593.7"],["01/11/2018","0.86","502.7158","99707","600","593.7","593.7","598.8"],["04/11/2018","0.32","504.3108","48580","604.2","598.2","598.8","600.7"],["05/11/2018","-1.56","496.4192","91828","603.6","589.5","600.7","591.3"],["06/11/2018","0.46","498.6862","138908","595.1","591.3","591.3","594"],["07/11/2018","0.35","500.4489","157348","600.1","595","594","596.1"],["08/11/2018","-0.13","499.7774","110214","598","592.5","596.5","595.3"],["11/11/2018","0.03","499.9452","684385","596.8","592.4","594.9","595.5"],["12/11/2018","-0.94","495.2439","86144","595.9","588","595.5","589.9"],["13/11/2018","0.03","495.4117","188610","593","577","589.5","590.1"],["14/11/2018","-0.66","492.1375","76205","588.2","584.8","590.1","586.2"],["15/11/2018","-0.84","488.0239","202125","586.2","576","586.2","581.3"],["18/11/2018","1.31","494.4044","124560","589.4","581.7","581.7","588.9"],["19/11/2018","-1","489.4509","169184","589.3","579.1","588.9","583"],["20/11/2018","-0.12","488.8632","299424","584.6","578.5","583","582.3"],["21/11/2018","0.79","492.7252","287513","594","582.7","594","586.9"],["22/11/2018","2.52","505.1503","342704","615","586.9","586.9","601.7"],["25/11/2018","0.37","507.016","33654","601.1","595.6","595.2","597.4"],["26/11/2018","-0.23","505.828","49969","606.1","586.5","597.4","596"],["27/11/2018","-2.16","494.8797","135030","612","578.8","612","583.1"],["28/11/2018","0.31","496.4074","471454","590","577.4","583.1","584.9"],["29/11/2018","-0.02","496.3224","338782","590","582.2","585.3","584.8"],["02/12/2018","0.14","497.0015","130951","598.9","583.1","584.8","585.6"],["03/12/2018","-0.14","496.3224","104586","586.4","576","585.6","584.8"],["04/12/2018","-1.49","488.9386","65457","584.4","575","584.8","576.1"],["05/12/2018","0.92","493.4371","498613","584.9","574","576.1","581.4"],["06/12/2018","-1.87","484.1861","326827","580.1","568.6","581.4","570.5"],["09/12/2018","0.42","486.2227","50520","575","570.1","570.1","572.9"],["10/12/2018","-0.75","482.5735","210786","575","568.5","572.9","568.6"],["11/12/2018","0.37","484.3558","188361","574","564","564","570.7"],["12/12/2018","-0.12","483.7615","475376","573.9","566.4","570.7","570"],["13/12/2018","4.39","504.9794","832578","599","568.8","570","595"],["16/12/2018","-1.51","497.3407","79256","593.5","583.5","595","586"],["17/12/2018","0.26","498.6139","326140","590.8","579.6","580","587.5"],["18/12/2018","-1.23","492.5031","100149","587.6","579","587.5","580.3"],["19/12/2018","0.86","496.7468","280978","592.9","579.9","580.3","585.3"],["20/12/2018","-2.84","482.6581","385369","585.3","566.5","585.3","568.7"],["23/12/2018","-4.31","461.8649","604997","556","538.1","545.9","544.2"],["24/12/2018","-3.03","447.8615","412341","555.9","525","544.2","527.7"],["25/12/2018","0.11","448.3707","479997","539.6","502","527.7","528.3"],["26/12/2018","0.97","452.6991","481676","549","528","528.3","533.4"],["27/12/2018","-2.31","442.2601","273120","555","519.6","555","521.1"],["30/12/2018","0.21","443.1934","104442","528.5","521","521.1","522.2"],["31/12/2018","0.06","443.4482","195358","538.4","520","522.2","522.5"],["01/01/2019","2.49","454.4814","151890","540.5","525","525","535.5"],["02/01/2019","-2.17","444.6363","322156","542.7","520.8","535.5","523.9"],["03/01/2019","-1.79","436.6586","497590","535.2","513","524","514.5"],["06/01/2019","0.86","440.3927","177714","520.7","516.7","514.5","518.9"],["07/01/2019","0.37","442.0053","196668","521","519","518.9","520.8"],["08/01/2019","1.09","446.843","108072","530","523.3","520.8","526.5"],["09/01/2019","-3.23","432.415","1346164","523.1","509.5","526.5","509.5"],["10/01/2019","-0.12","431.9059","856927","510","500","509.5","508.9"],["13/01/2019","0.41","433.688","908659","515","507.4","508.9","511"],["14/01/2019","0.65","436.4888","425653","515","510","511","514.3"],["15/01/2019","1.11","441.3264","315425","520","510.8","514.3","520"],["16/01/2019","0.46","443.3633","188546","530.2","516.1","520","522.4"],["17/01/2019","-0.46","441.3264","1065052","522.8","519.5","522.4","520"],["20/01/2019","1.58","448.2858","56174","536","527.2","520","528.2"],["21/01/2019","1.67","455.7544","176385","542","528.6","528.2","537"],["22/01/2019","1.01","460.3374","130243","546.6","536","536.6","542.4"],["23/01/2019","-1.95","451.3411","128620","542.4","529.1","542.4","531.8"],["24/01/2019","-0.15","450.6622","173539","533.4","526","531.8","531"],["27/01/2019","-0.15","449.9832","77176","534.2","528.1","531","530.2"],["28/01/2019","-0.49","447.7764","194704","542.1","519","530.2","527.6"],["29/01/2019","-0.09","447.352","578689","532.8","524","527.6","527.1"],["30/01/2019","1.5","454.057","295900","543","527","527","535"],["31/01/2019","1.27","459.8281","332131","546","541","535","541.8"],["03/02/2019","-0.68","456.6879","66598","541.8","536","541.8","538.1"],["04/02/2019","-0.43","454.7359","655103","541.8","535","540","535.8"],["05/02/2019","0.78","458.3006","352426","543","538.2","535.8","540"],["06/02/2019","0.89","462.3742","261355","552.4","540","540","544.8"],["07/02/2019","-1.32","456.2635","431340","544.8","537.1","544.8","537.6"],["10/02/2019","0.09","456.6879","121018","545","537.5","537.6","538.1"],["11/02/2019","-0.98","452.1898","244413","542","530","535","532.8"],["12/02/2019","0.9","456.2635","112003","542.7","533","532.8","537.6"],["13/02/2019","0.41","458.131","250408","551","539","537.6","539.8"],["14/02/2019","0.46","460.2526","184168","544.4","539","539","542.3"],["17/02/2019","0.35","461.8649","190104","549.7","531.5","542.3","544.2"],["18/02/2019","-1.01","457.1971","145983","540.5","536","544.2","538.7"],["19/02/2019","0.04","457.367","221302","543.2","537.6","538.7","538.9"],["20/02/2019","0.28","458.64","176308","544.9","538.1","538.9","540.4"],["21/02/2019","-0.07","458.3006","387775","555.4","538","555.4","540"],["24/02/2019","-0.02","458.2155","26197","540","539.6","540","539.9"],["25/02/2019","0.81","461.9497","82601","545","539","539.9","544.3"],["26/02/2019","-0.18","461.1011","156039","545.6","537.7","544.3","543.3"],["27/02/2019","0.04","461.271","37162","554","541.8","553","543.5"],["28/02/2019","1.01","465.9388","238758","552.1","541.2","543.5","549"],["03/03/2019","1.73","474.0015","346657","560","549","549","558.5"],["04/03/2019","0.63","476.9719","293481","565.9","552","558.5","562"],["05/03/2019","-0.2","476.0383","376781","562.5","558.4","562","560.9"],["06/03/2019","-0.25","474.8505","143841","562","553.7","560.9","559.5"],["07/03/2019","-0.46","472.6435","260786","561.1","551.1","559.5","556.9"],["10/03/2019","3.79","490.5512","616547","580","563","565.9","578"],["11/03/2019","-0.16","489.7874","3825534","594.9","570.7","578","577.1"],["12/03/2019","-0.29","488.3446","183712","582.6","574","581","575.4"],["13/03/2019","-0.02","488.2597","387262","578.8","573.2","575.4","575.3"],["14/03/2019","-0.21","487.2413","122912","575.6","573","575.3","574.1"],["17/03/2019","0.35","488.9386","345629","577","575","574.1","576.1"],["18/03/2019","0.14","489.6177","1018824","579","576","576.1","576.9"],["19/03/2019","0.51","492.1162","242951","579.2","571.1","568.6","571.5"],["20/03/2019","0.26","493.4079","143047","588.6","571.1","571.5","573"],["24/03/2019","-0.47","491.0828","76782","572.5","568.1","573","570.3"],["25/03/2019","0.02","491.1691","3062021","573.3","569.4","570.3","570.4"],["26/03/2019","1.02","496.1636","2301182","590.7","571.5","570.4","576.2"],["27/03/2019","3.19","512.0075","632618","598.9","580","576.2","594.6"],["28/03/2019","0.61","515.1075","816688","603.8","593.7","602","598.2"],["31/03/2019","3.66","533.9654","1232972","636.9","599.4","599.4","620.1"],["01/04/2019","1.18","540.2514","560206","634.3","624","620.1","627.4"],["02/04/2019","-0.38","538.1849","871893","630","621","630","625"],["03/04/2019","0.32","539.9069","1139264","630","626.1","630","627"],["04/04/2019","-1","534.4822","2000422","627.9","620.7","627","620.7"],["07/04/2019","1.26","541.1987","526313","630","622.1","630","628.5"],["08/04/2019","-0.16","540.3376","439485","630","625.1","630","627.5"],["10/04/2019","0.38","542.4043","727485","630","628.5","630","629.9"],["11/04/2019","3.16","559.54","643227","657","628","629.9","649.8"],["14/04/2019","0.72","563.5873","299009","656.9","637.4","649.8","654.5"],["15/04/2019","0.03","563.7593","322490","655","651","654.5","654.7"],["16/04/2019","0.26","565.2233","226339","658.1","652.4","654.7","656.4"],["17/04/2019","0.27","566.7734","215488","660","653","660","658.2"],["18/04/2019","-0.23","565.4815","492419","660","654.6","658.2","656.7"],["21/04/2019","0.5","568.3232","194944","660.6","649.2","656.7","660"],["22/04/2019","1.02","574.0925","290622","668","664","660","666.7"],["23/04/2019","-0.7","570.0452","90825","667","656.8","667","662"],["24/04/2019","-0.02","569.9593","93642","666.5","658.1","666.5","661.9"],["28/04/2019","-0.53","566.9456","247932","665.7","655","661.9","658.4"],["29/04/2019","-0.58","563.6732","205431","658.4","653.3","658.4","654.6"],["30/04/2019","-0.44","561.1761","157320","654","636","636","651.7"],["01/05/2019","-0.18","560.1428","147593","661.1","644.5","651.2","650.5"],["02/05/2019","-0.85","555.4067","453261","650.1","644.5","650.5","645"],["05/05/2019","0.26","556.8707","96211","650.8","640","640","646.7"],["06/05/2019","-0.12","556.1816","111348","646.7","640","640","645.9"],["07/05/2019","0.4","558.4205","188340","651.1","640","640","648.5"],["12/05/2019","-0.06","558.0763","187903","649.4","643.2","648.5","648.1"],["13/05/2019","-1.43","550.0679","10357671","647.1","635.1","640.1","638.8"],["14/05/2019","1.8","559.9705","311614","653.2","641.9","638.8","650.3"],["15/05/2019","-0.88","555.0623","236233","649.7","635.2","635.2","644.6"],["16/05/2019","0.59","558.3345","22439277","653","638","644.6","648.4"],["19/05/2019","0.05","558.5928","151713","655","647.3","649","648.7"],["20/05/2019","-0.82","554.0291","101495","655","637","655","643.4"],["21/05/2019","0.68","557.818","170688","653.9","640.1","643.4","647.8"],["22/05/2019","-1.98","546.7959","13410912","648.2","634.9","647.8","635"],["23/05/2019","-0.96","541.5432","307480","644.9","627","635","628.9"],["26/05/2019","0.49","544.2126","143582","635","627","627","632"],["27/05/2019","-0.35","542.318","99872","638.9","628","628","629.8"],["28/05/2019","0.75","546.3654","472761","645.4","632.1","629.8","634.5"],["29/05/2019","0.43","548.7195","187851","638.9","616","626.9","629.6"],["30/05/2019","0.7","552.5542","286649","648","621.5","648","634"],["02/06/2019","-2.78","537.2151","211402","633","615","615","616.4"],["03/06/2019","-1.8","527.5412","610247","616.4","601.7","616.4","605.3"],["04/06/2019","-0.99","522.3118","453810","633","593.2","633","599.3"],["05/06/2019","1.89","532.1602","245980","612.1","599.3","599.3","610.6"],["06/06/2019","-2.72","517.6928","1299853","612.6","594","610.6","594"],["10/06/2019","3.84","537.564","1449534","626.9","596.8","597","616.8"],["11/06/2019","2.98","553.6002","437379","638.8","610","616.8","635.2"],["12/06/2019","-0.13","552.903","352261","647.1","630.7","647.1","634.4"],["13/06/2019","-0.19","551.8571","190754","647.1","632.4","647.1","633.2"],["16/06/2019","-1.25","544.9719","54008","633.1","622.1","633.2","625.3"],["17/06/2019","-0.51","542.183","587788","630.9","614","625.3","622.1"],["18/06/2019","0.59","545.4076","1507484","634","625","634","625.8"],["19/06/2019","0.22","546.6279","229160","629.7","620.2","625.8","627.2"],["20/06/2019","0.18","547.5864","556347","633.9","621.2","627.2","628.3"],["23/06/2019","0.57","550.724","171899","633.9","628.3","628.3","631.9"],["24/06/2019","0.41","552.9901","1015667","635","626.1","634","634.5"],["25/06/2019","-0.6","549.6781","180051","638.9","630.1","634.5","630.7"],["26/06/2019","0.63","553.1644","151432","638","633","638","634.7"],["27/06/2019","1.18","559.701","176995","648.8","637.2","648.8","642.2"],["30/06/2019","0.23","561.0082","226775","648.8","642.3","648.8","643.7"],["01/07/2019","0.4","563.2743","2142116","648","643.7","645","646.3"],["02/07/2019","0.11","563.8843","255492","649.3","645","646.3","647"],["03/07/2019","-0.17","562.9256","797914","652","643.8","647","645.9"],["04/07/2019","0.19","563.9714","118120","650.3","641.7","645.9","647.1"],["07/07/2019","-0.29","562.3153","102379","647.2","643","647.1","645.2"],["08/07/2019","-1.57","553.513","515233","651.8","635.1","645.2","635.1"],["09/07/2019","2","564.5816","249277","650.1","635.1","635.1","647.8"],["10/07/2019","0.12","565.2789","451164","650","647.6","647.8","648.6"],["11/07/2019","0.32","567.1088","1740012","652.2","649","648.6","650.7"],["14/07/2019","0.14","567.8935","1211279","654.9","650.7","650.7","651.6"],["15/07/2019","-0.25","566.4989","227178","650","645.2","651.6","650"],["16/07/2019","0.38","568.6778","277320","654.9","647.8","650","652.5"],["17/07/2019","0.35","570.6823","1709502","655","649.3","652.5","654.8"],["18/07/2019","-0.49","567.8935","292392","654.8","646.8","654.8","651.6"],["21/07/2019","-0.31","566.1505","71199","651.6","646.4","651.6","649.6"],["22/07/2019","0.22","567.3704","3108453","654","647.1","649.6","651"],["23/07/2019","2.53","581.7509","2419552","670","650.4","651","667.5"],["24/07/2019","-0.21","580.5306","151967","672.5","665","667.5","666.1"],["25/07/2019","1.31","588.1131","265761","675","668.9","675","674.8"],["28/07/2019","0.04","588.3745","225522","678.3","674.3","674.8","675.1"],["29/07/2019","-0.4","586.0213","91509","675","668.4","675","672.4"],["30/07/2019","-0.54","582.8838","215375","679.7","661.7","667","668.8"],["31/07/2019","0.93","588.2875","250213","677","669","668.8","675"],["01/08/2019","0","588.2875","3158974","685.3","672.1","675","675"],["04/08/2019","0.47","591.0762","222063","681.8","657","657","678.2"],["05/08/2019","-2.51","576.2602","309390","678.9","660.9","678.2","661.2"],["06/08/2019","0.85","581.1408","313499","669.6","657.6","661.2","666.8"],["07/08/2019","1.21","588.2002","124624","678.4","667.3","666.8","674.9"],["08/08/2019","1.14","594.911","1063390","685.1","678.8","674.9","682.6"],["12/08/2019","-0.76","590.3791","274374","685","672.5","682.6","677.4"],["13/08/2019","0.09","590.902","387133","687.4","670","677.4","678"],["14/08/2019","-1.8","580.2692","291483","689.7","657","657","665.8"],["15/08/2019","-1.23","573.1227","389892","679.8","650","665.8","657.6"],["18/08/2019","0.59","576.5216","267080","673.1","657.6","657.6","661.5"],["19/08/2019","1.48","585.0627","107341","674.7","661.4","661.5","671.3"],["20/08/2019","1.47","593.6909","165424","687.9","664.1","671.3","681.2"],["21/08/2019","3.48","614.3463","1672079","707.2","687.9","681.2","704.9"],["22/08/2019","-0.01","614.2591","1330060","709","700.5","704.9","704.8"],["25/08/2019","-0.01","614.1722","389198","702.4","678.3","697.3","697.9"],["26/08/2019","2.59","630.1007","782427","726.7","696.5","697.9","716"],["27/08/2019","0.39","632.5648","776840","724","714","716","718.8"],["28/08/2019","-1.57","622.6206","454409","730.2","703.1","718.8","707.5"],["29/08/2019","0.18","623.7646","1146815","713","703.1","711","708.8"],["01/09/2019","-0.28","622.0045","1513632","712.7","700.9","708.8","706.8"],["02/09/2019","1.16","629.2208","840015","723.4","700.5","706.8","715"],["03/09/2019","0.03","629.3967","551183","716.9","703.7","715","715.2"],["04/09/2019","-0.71","624.9088","705623","715.2","705","715.2","710.1"],["05/09/2019","0.69","629.2208","1752814","715","702.5","715","715"],["08/09/2019","0.41","631.7729","2182135","722","714.9","715","717.9"],["09/09/2019","0.17","632.8289","1203954","726.1","717.9","717.9","719.1"],["10/09/2019","-0.47","629.8368","279796","719.8","709","719.1","715.7"],["11/09/2019","0.54","633.269","929188","720","703.2","703.2","719.6"],["12/09/2019","0.26","634.9411","498492","723.5","719.6","719.6","721.5"],["15/09/2019","-0.4","632.389","164499","721.1","718","720","718.6"],["16/09/2019","0.31","634.325","398025","721","719.1","718.6","720.8"],["18/09/2019","0.31","636.2609","486485","724.2","721","724.2","723"],["19/09/2019","0.03","636.4371","371696","726","720.5","723","723.2"],["22/09/2019","0.17","637.4929","1223563","730.1","707","707","724.4"],["23/09/2019","0.58","641.1892","330267","729.2","719","724.4","728.6"],["24/09/2019","0.49","644.3573","1286766","733.9","728.6","728.6","732.2"],["25/09/2019","-0.03","644.1814","203843","732","720","720","732"],["26/09/2019","1.05","650.9577","538587","740","728","728","739.7"],["02/10/2019","-2.01","637.8449","508182","739.7","724","739.7","724.8"],["03/10/2019","-0.18","636.701","1016258","725","718.3","724.8","723.5"],["06/10/2019","5.24","670.0541","1402950","763.9","719.7","725","761.4"],["07/10/2019","0.12","670.8461","2571404","787","761","763","762.3"],["10/10/2019","0.92","677.0063","1373487","780","743.2","762.3","769.3"],["15/10/2019","3.99","704.0232","3020052","815","762.2","769.3","800"],["16/10/2019","4.13","733.0643","10205839","847","816","827","833"],["17/10/2019","1.84","746.5287","2492156","853.7","830","838.8","848.3"],["22/10/2019","2.56","765.6252","2700839","873.5","854","854","870"],["23/10/2019","-1.15","756.825","1933529","870","860","870","860"],["24/10/2019","0.81","762.9851","1863695","870","842.5","869.3","867"],["27/10/2019","0.17","764.3052","1109438","872","865.5","867","868.5"],["28/10/2019","-1.31","754.2729","2515821","870.1","852.8","870.1","857.1"],["29/10/2019","-0.49","750.5769","1061258","877.2","842.1","877.2","852.9"],["30/10/2019","0.15","751.7209","616575","877.7","845","852.9","854.2"],["31/10/2019","0.23","753.4808","1041681","866.1","847.1","865","856.2"],["03/11/2019","0.36","756.209","675782","862","855.6","862","859.3"],["04/11/2019","-0.72","750.7528","803018","856.2","848.2","855.6","853.1"],["05/11/2019","-1.66","738.2566","679716","856.9","838","853.1","838.9"],["06/11/2019","-2.67","718.5438","1755809","827.7","808","818","816.5"],["07/11/2019","0.32","720.8317","1413659","830.1","806.7","816.5","819.1"],["10/11/2019","1.99","735.1762","1732218","840","825","825","835.4"],["11/11/2019","-2.11","719.6878","2335155","844.4","811.1","836","817.8"],["12/11/2019","-0.39","716.8716","863884","815.8","801.2","801.2","814.6"],["13/11/2019","1.93","730.6882","1373044","841.7","820","835","830.3"],["14/11/2019","0.39","733.5042","545607","843","827.4","834.4","833.5"],["17/11/2019","2.94","755.0649","1733817","859.2","832.7","847","858"],["18/11/2019","0.84","761.4012","1586134","869","855","859.2","865.2"],["19/11/2019","2.65","781.5537","1397054","889","864.5","865.2","888.1"],["20/11/2019","0.44","784.986","852215","894","880.3","889","892"],["21/11/2019","0.18","786.394","821871","899","881.1","892","893.6"],["24/11/2019","0.25","788.33","854217","900","876","893.6","895.8"],["25/11/2019","-3.88","757.7051","4217436","875","855.3","875","861"],["26/11/2019","-0.57","753.393","4685046","870","855","870","856.1"],["27/11/2019","-0.22","751.7209","5404162","859","847.7","858.9","854.2"],["28/11/2019","0.07","752.2488","3104573","858","850","858","854.8"],["01/12/2019","0.55","756.3848","6214814","865","851.9","854.8","859.5"],["02/12/2019","-2.62","736.5843","3346067","861","834.5","859.5","837"],["03/12/2019","-2.94","714.9532","4114762","836.7","799","836.7","806.4"],["04/12/2019","2.93","735.8769","5379414","830","806.4","806.4","830"],["05/12/2019","-0.12","734.9904","12601468","843.9","829","830","829"],["08/12/2019","-0.12","734.1037","3836595","835","806.4","829","828"],["09/12/2019","2.93","755.6481","6736952","853.5","818.3","828","852.3"],["10/12/2019","0.31","757.9533","1748711","865.9","839.9","865.9","854.9"],["11/12/2019","-0.89","751.215","2462024","853.9","845.9","854.9","847.3"],["12/12/2019","-0.9","744.477","2942169","854","828.2","854","839.7"],["15/12/2019","0.89","751.1264","871278","850","838.9","849.9","847.2"],["16/12/2019","-0.39","748.2007","1147595","852.1","836","847.2","843.9"],["17/12/2019","-0.7","742.9697","2405270","844.9","831","843.9","838"],["18/12/2019","-0.95","735.8769","2358294","853.9","829","838","830"],["19/12/2019","-1.45","725.2378","1939284","837","810.1","830","818"],["22/12/2019","1.94","739.3347","1404333","836","818","825","833.9"],["23/12/2019","0.16","740.4873","3966537","844.9","834.1","844.9","835.2"],["24/12/2019","0.3","742.7038","1425806","842.9","835.2","835.2","837.7"],["25/12/2019","-0.39","739.7782","582562","841.4","830.5","837.7","834.4"],["26/12/2019","1.26","749.0873","2084310","846.2","831.6","840","844.9"],["29/12/2019","0.18","750.4172","1271372","848.6","839.1","846","846.4"],["30/12/2019","-0.05","750.0625","1198053","849.8","844.1","846.4","846"],["31/12/2019","0.35","752.7222","1965069","857.9","846.6","846.6","849"],["01/01/2020","0.12","753.6088","1271060","856.8","848.7","849","850"],["02/01/2020","-0.21","752.0131","19364764","857","848.2","855","848.2"],["05/01/2020","-0.07","751.4811","2595308","848.9","833.7","848.2","847.6"],["06/01/2020","-1.06","743.5017","2570668","855","831.5","850","838.6"],["07/01/2020","-0.2","741.9945","1113816","849.8","831.1","849.8","836.9"],["08/01/2020","1.09","750.0625","3166627","847.8","828","836.9","846"],["09/01/2020","-1.15","741.4625","3845950","848","829","841","836.3"],["12/01/2020","-0.04","741.1965","1173142","840.8","825","840","836"],["13/01/2020","-0.67","736.2317","2303353","844.2","826.5","844.2","830.4"],["14/01/2020","-0.57","732.0647","1250808","830","825.1","830","825.7"],["15/01/2020","-0.01","731.9759","2527312","828.9","807.1","822.5","825.6"],["16/01/2020","1.19","740.6648","1706753","847.5","825.7","825.7","835.4"],["19/01/2020","0.8","746.6048","2055589","843.1","835.4","835.4","842.1"],["20/01/2020","0.72","752.0131","2683464","849.9","837.4","842.1","848.2"],["21/01/2020","0.06","752.4563","728240","850","840","850","848.7"],["22/01/2020","-0.68","747.314","1858839","849.7","841.1","848.7","842.9"],["23/01/2020","-1.46","736.4088","1531126","844","825.8","840","830.6"],["26/01/2020","-1.2","727.5429","675820","827.1","820","825","820.6"],["27/01/2020","-2.23","711.3181","2251858","820.6","791","820.6","802.3"],["28/01/2020","-0.82","705.4666","2048023","809.6","785.5","802.3","795.7"],["29/01/2020","1.41","715.3965","1184898","811.9","795.7","795.7","806.9"],["30/01/2020","2.9","736.143","2994518","832","795","806.9","830.3"],["02/02/2020","-1.99","721.5141","3163845","815","800","813","813.8"],["03/02/2020","0.8","727.277","2560001","824","805.6","805.6","820.3"],["04/02/2020","3.01","749.1759","4536144","850","820.3","820.3","845"],["05/02/2020","3.2","773.1141","15543200","872.4","845","845","872"],["06/02/2020","2.21","790.2254","25853451","894","866.4","875","891.3"],["09/02/2020","-2.28","772.2275","1987896","880.3","871","877.7","871"],["10/02/2020","-1.01","764.4253","1290208","873.6","850","862.6","862.2"],["11/02/2020","0.15","765.5782","1880224","885","862.2","875","863.5"],["12/02/2020","0.56","769.8337","867152","877.8","858.8","863.5","868.3"],["13/02/2020","-1.51","758.2192","1273447","867.4","846.2","868.3","855.2"],["16/02/2020","2.32","775.7739","1009696","879.9","851","851","875"],["17/02/2020","1.5","787.3884","983246","890","875","875","888.1"],["18/02/2020","-1.96","771.9614","1078184","882","862.3","870","870.7"],["19/02/2020","2.1","788.1863","1158875","889","871.9","871.9","889"],["20/02/2020","-1.57","775.7739","863592","890.5","870.7","890","875"],["23/02/2020","-4.46","741.1965","1338626","874","832.2","874","836"],["24/02/2020","-3.33","716.5491","2384389","825","801.4","825","808.2"],["25/02/2020","-0.05","716.1945","998643","819","803.2","808.2","807.8"],["26/02/2020","-0.28","714.1553","2651321","815.3","785","800.1","805.5"],["27/02/2020","-2.92","693.3203","4188377","805.5","777.2","805.5","782"],["01/03/2020","-1.28","684.4543","2658969","779.7","750","779.7","772"],["03/03/2020","0.78","689.7738","4668142","800","757.2","800","778"],["04/03/2020","-1.03","682.681","2811532","775.7","750.6","775.7","770"],["05/03/2020","-6.36","639.2377","3737343","772.3","721","772.3","721"],["08/03/2020","-4.02","613.5264","3806874","721","608.8","721","692"],["09/03/2020","-3.03","594.9078","5974247","680","578.1","635","671"],["11/03/2020","-3.58","573.6295","2430892","671","628.5","671","647"],["12/03/2020","-19.94","459.2582","12683799","600.9","518","600.9","518"],["15/03/2020","-8.88","418.4746","1663309","518","472","518","472"],["16/03/2020","-10.34","375.2086","1918022","451.4","365","450","423.2"],["17/03/2020","-9.03","341.3405","1464057","448","366","447","385"],["18/03/2020","-0.36","340.0993","3313470","390","370.7","384","383.6"],["19/03/2020","2.42","348.3447","1020218","422","370.1","370.1","392.9"],["22/03/2020","-5.45","329.3716","849739","390","360.3","390","371.5"],["23/03/2020","-4.8","313.5654","828534","378.3","345","360","347.2"],["24/03/2020","8.99","341.7429","1509830","384.8","347.2","347.2","378.4"],["25/03/2020","-0.71","339.3043","1303960","396.9","355","380","375.7"],["26/03/2020","8.22","367.2111","2075994","407","368.6","372.9","406.6"],["29/03/2020","-1.13","363.0566","1604646","410.7","380","406.6","402"],["30/03/2020","6.22","385.6348","1719926","441","407.9","409.5","427"],["31/03/2020","8.92","420.0439","2144234","480","427","427","465.1"],["01/04/2020","-4.28","402.0717","1001722","459.8","440.2","456","445.2"],["02/04/2020","4.69","420.9471","1499485","466.1","445.2","445.2","466.1"],["05/04/2020","-2.98","408.3936","617767","475","449","474","452.2"],["06/04/2020","5.86","432.3264","3049311","480","442","464.8","478.7"],["07/04/2020","8.54","469.2642","1968089","520","485","485","519.6"],["12/04/2020","2.39","480.4631","2044856","559.9","517","535","532"],["13/04/2020","-5.11","455.8979","1885943","532","502.2","532","504.8"],["16/04/2020","-4.93","433.4101","1312022","509.3","475.1","504.8","479.9"],["19/04/2020","5.23","456.0787","2656498","513.8","480","480","505"],["20/04/2020","-1.07","451.2018","1615505","526.9","496.2","526.9","499.6"],["21/04/2020","-0.86","447.3183","2712708","501.1","482","499.6","495.3"],["22/04/2020","-0.63","444.5187","984474","502.9","484.2","495.5","492.2"],["23/04/2020","0.18","445.3314","1003710","499.4","485","495","493.1"],["26/04/2020","4.64","466.0131","1499861","522","500","500.5","516"],["27/04/2020","3.88","484.0756","4139359","539","513","523","536"],["30/04/2020","5.84","512.3433","1533519","573.7","549.9","560.9","567.3"],["03/05/2020","-1.8","503.1314","1004695","561","550","560","557.1"],["04/05/2020","-3.07","487.688","1025866","558.9","521.5","557.1","540"],["05/05/2020","1.44","494.7325","716606","559.2","540","540","547.8"],["06/05/2020","0.93","499.3383","539549","555","543","550","552.9"],["07/05/2020","-0.43","497.171","1126445","562","540","552.9","550.5"],["10/05/2020","1.56","504.9377","311174","560","550.5","550.5","559.1"],["11/05/2020","-3.42","487.688","512089","559.1","533","559.1","540"],["12/05/2020","-3.54","470.4383","1624408","540","520","540","520.9"],["13/05/2020","-2.5","458.6977","870978","520.9","500","520.9","507.9"],["14/05/2020","-6.48","428.9848","2168617","504.9","470","502.8","475"],["17/05/2020","3.12","442.3512","2126872","498","479","479","489.8"],["18/05/2020","4.39","461.7682","2161732","513","489.8","489.8","511.3"],["19/05/2020","0.35","463.3939","629606","518.6","507","511.3","513.1"],["20/05/2020","-2.14","453.4596","1154384","523.3","494.1","513.1","502.1"],["21/05/2020","-3.62","437.0228","1279147","504.7","474","504.7","483.9"],["24/05/2020","5.48","460.9555","969776","514.8","480","480","510.4"],["25/05/2020","4.66","482.4499","3741092","538.9","519","510.4","534.2"],["26/05/2020","-0.45","480.2824","1082179","545.1","527","535.8","531.8"],["27/05/2020","-3.5","463.4841","908191","535","510","533","513.2"],["31/05/2020","-3.47","447.4085","690938","500","486.2","500","495.4"],["01/06/2020","-2.08","438.1065","1228906","510.2","477","495.4","485.1"],["02/06/2020","-1.96","429.5268","1174218","494","471.1","485.1","475.6"],["03/06/2020","-4.77","409.0258","1776025","482.3","447.1","475.6","452.9"],["04/06/2020","-0.2","408.213","2386584","465.6","444.4","452.9","452"],["08/06/2020","3.35","421.8826","1388059","470.8","452","456","459.9"],["09/06/2020","-2.15","412.801","1323745","461","439.4","461","450"],["10/06/2020","-3.91","396.6559","771335","455","431","450","432.4"],["11/06/2020","-4.02","380.6944","1584016","432.5","415","432.4","415"],["14/06/2020","-0.07","380.419","853937","426","402","413.8","414.7"],["15/06/2020","-1.62","374.2729","1310436","415.1","402","407","408"],["16/06/2020","5.71","395.6469","2252335","439.4","408","408","431.3"],["17/06/2020","-4.17","379.1347","385206","431.3","411.5","427","413.3"],["18/06/2020","-1.79","372.3464","2062910","415","389.5","410","405.9"],["21/06/2020","-0.59","370.1447","743095","407.2","396.2","405.9","403.5"],["22/06/2020","-0.52","368.2186","3839468","405.6","395","400.1","401.4"],["23/06/2020","3.59","381.4282","1019743","419.7","401.4","402.6","415.8"],["24/06/2020","0.38","382.8959","1335110","434","400.3","419","417.4"],["25/06/2020","-1.99","375.282","1021295","418.3","405.1","417.4","409.1"],["28/06/2020","-4.74","357.4856","374567","405.1","387.1","405.1","389.7"],["29/06/2020","-1.9","350.6974","1832456","395.4","381","395","382.3"],["30/06/2020","2.64","359.9624","968188","396.7","382.3","382.3","392.4"],["01/07/2020","5.81","380.8777","844256","427","388.4","392.4","415.2"],["02/07/2020","3.81","395.3716","1974487","434","415.2","415.2","431"],["05/07/2020","-5.43","373.9059","721164","431","406.2","431","407.6"],["06/07/2020","1.99","381.3364","1244500","423","386.5","423","415.7"],["07/07/2020","-2.91","370.2366","636773","419","400","400","403.6"],["08/07/2020","-5.1","351.3396","660252","403","381.1","403","383"],["09/07/2020","0","351.3396","1134131","391","369","391","383"],["12/07/2020","-1.02","347.7619","230482","384.9","378","383","379.1"],["13/07/2020","0.66","350.0552","521246","391.2","375","379.1","381.6"],["14/07/2020","1.02","353.6328","665095","387","370.2","385","385.5"],["15/07/2020","1.09","357.4856","436145","400.5","385.6","385.6","389.7"],["16/07/2020","-2.9","347.1198","559576","388.5","377","388.5","378.4"],["19/07/2020","-2.09","339.8729","618875","382","370.2","379","370.5"],["20/07/2020","-1.38","335.1945","1065408","377.5","365.1","370.5","365.4"],["21/07/2020","1.92","341.6158","784722","378.9","366.5","366.5","372.4"],["22/07/2020","0","341.6158","497234","377.8","370.3","373.5","372.4"],["23/07/2020","-5.4","323.1771","3265323","374.4","347.9","373","352.3"],["26/07/2020","-1.62","317.9485","255322","352.3","346.1","352.3","346.6"],["27/07/2020","0","317.9485","760795","355.9","346","346.6","346.6"],["28/07/2020","0.78","320.4252","649257","356.9","347.6","347.6","349.3"],["29/07/2020","4.18","333.8183","981601","365","345","345","363.9"],["02/08/2020","0.63","335.9282","1073636","374.5","364.8","374.5","366.2"],["03/08/2020","2.32","343.7257","606057","376.7","367","367.3","374.7"],["04/08/2020","3.6","356.1097","1307908","396","374.6","374.6","388.2"],["05/08/2020","6.96","380.8777","1032613","417.7","393.7","388.2","415.2"],["06/08/2020","1.88","388.0329","5771794","433.8","410","414","423"],["09/08/2020","4.02","403.6276","1267700","440","420.5","423.2","440"],["10/08/2020","3.18","416.4703","2086959","462.5","437.1","445.7","454"],["11/08/2020","2.47","426.7445","1453811","472.8","454","454","465.2"],["12/08/2020","-1.16","421.7909","849903","469.9","451","465","459.8"],["13/08/2020","-3.37","407.5721","686546","456.5","440.1","455.8","444.3"],["16/08/2020","-0.36","406.1044","562979","450","434.9","444.3","442.7"],["17/08/2020","-1.78","398.8575","765369","442.7","429","442.7","434.8"],["18/08/2020","2.53","408.9481","1879898","459.6","440","440","445.8"],["19/08/2020","-2.56","398.4905","745336","447.8","432.4","447.1","434.4"],["20/08/2020","-1.57","392.2527","669592","434.4","420.8","434.4","427.6"],["23/08/2020","2.46","401.8847","284729","439.3","419.4","420","438.1"],["24/08/2020","1.44","407.6639","551730","447.6","431.9","438.2","444.4"],["25/08/2020","6.05","432.3402","4504292","477","447.3","444.4","471.3"],["26/08/2020","4.84","453.2555","1606506","507.7","471.3","471.3","494.1"],["27/08/2020","-2.32","442.7522","839000","493.9","474","485","476.4"],["30/08/2020","1.39","448.886","456417","490","477","477","483"],["31/08/2020","-1.86","440.5218","1151324","506","464","490","474"],["01/09/2020","-0.02","440.4288","528032","484.7","461.5","474","473.9"],["02/09/2020","0.84","444.1463","544863","482","471","473.9","477.9"],["03/09/2020","-3.54","428.44","2270452","477","457.1","474","461"],["06/09/2020","1.3","434.0162","485415","483.4","453","461","467"],["07/09/2020","-0.47","431.9715","570035","484.1","458.1","467","464.8"],["08/09/2020","-4.35","413.1982","652282","467.7","443.2","464.8","444.6"],["09/09/2020","-2.56","402.6034","562133","449.1","433","444.6","433.2"],["10/09/2020","-4.48","384.5736","520978","433","408","433","413.8"],["13/09/2020","-2.37","375.4659","985519","421.7","394","413.8","404"],["14/09/2020","3.22","387.5476","917539","422","405.2","404","417"],["15/09/2020","2.01","395.3543","8913968","431.5","415.9","417","425.4"],["16/09/2020","-0.85","392.0085","380045","434","420","428","421.8"],["17/09/2020","-1.87","384.6665","259249","422","413.1","422","413.9"],["21/09/2020","-2.17","376.3022","846701","417.2","402","417.2","404.9"],["22/09/2020","0.57","378.4398","444664","414.9","401.1","404.9","407.2"],["23/09/2020","-2.55","368.7743","601722","408.4","394","405.6","396.8"],["24/09/2020","-0.83","365.7074","1354685","396.2","387.6","390.1","393.5"],["29/09/2020","2.85","376.1164","802707","406.8","399","406.6","404.7"],["30/09/2020","1.63","382.2502","627427","420","396.5","400.1","411.3"],["01/10/2020","-0.07","381.9714","974964","414.2","405","411.3","411"],["04/10/2020","2.9","393.0309","522049","428","408.1","410.9","422.9"],["05/10/2020","2.08","401.2093","295996","438","423","423","431.7"],["06/10/2020","0.81","404.4621","156993","453.2","432.3","444","435.2"],["07/10/2020","-1.1","400.0012","299068","443.6","426","435","430.4"],["08/10/2020","-0.77","396.9343","840379","437","422.7","431","427.1"],["11/10/2020","0.94","400.6517","186836","437.1","428.1","427.1","431.1"],["12/10/2020","-1.3","395.4473","318320","432.3","424","431.2","425.5"],["13/10/2020","-1.57","389.2205","225529","425.5","415.1","425.5","418.8"],["14/10/2020","2.13","397.4919","169007","437.8","418.8","418.8","427.7"],["15/10/2020","-0.68","394.7968","99182","427.7","420.4","427.7","424.8"],["18/10/2020","0.99","398.7001","305982","437.8","422.8","424.8","429"],["19/10/2020","-0.44","396.9343","280767","433.1","426.9","429","427.1"],["20/10/2020","-3.25","384.0161","705030","427.1","410.5","427.1","413.2"],["21/10/2020","-0.8","380.9492","170904","421.1","408","413.2","409.9"],["22/10/2020","-2.12","372.8635","520614","408","400","409.9","401.2"],["25/10/2020","1.79","379.555","427616","411.8","401","401.2","408.4"],["26/10/2020","1.4","384.8525","320120","417.5","404","408.4","414.1"],["27/10/2020","2.54","394.611","1135463","438","409.4","414","424.6"],["28/10/2020","-2.24","385.7819","516018","420.4","409.4","424.6","415.1"],["29/10/2020","0.58","388.0123","776291","420.4","409.9","412.9","417.5"],["01/11/2020","1.17","392.5663","285250","426","413.2","417","422.4"],["02/11/2020","3.46","406.135","2025356","437","417.1","417.1","437"],["03/11/2020","-1.21","401.2093","597381","446.1","424.3","437","431.7"],["04/11/2020","4.12","417.7522","1054443","454.9","431.7","431.7","449.5"],["05/11/2020","0.11","418.2169","1259590","457.4","445.1","449.5","450"],["08/11/2020","-0.24","417.1945","259178","452.9","447.7","450.1","448.9"],["09/11/2020","8.8","453.9048","3967680","492.9","446.4","448.9","488.4"],["10/11/2020","-0.29","452.6035","791815","500","477.8","488.4","487"],["11/11/2020","2.16","462.3619","577015","500.4","486","486","497.5"],["12/11/2020","-0.24","461.2468","360139","503.4","495","503.4","496.3"],["15/11/2020","1.87","469.8899","1200238","512","496.3","496.3","505.6"],["16/11/2020","1.13","475.1872","2675099","540","500","510","511.3"],["17/11/2020","0.8","478.9977","477725","520","510","511.3","515.4"],["18/11/2020","2.11","489.1279","412570","533","509.7","509.7","526.3"],["19/11/2020","-2.53","476.7673","883412","526.3","510.1","526.3","513"],["22/11/2020","-0.02","476.6744","2090318","527.3","512.9","513","512.9"],["23/11/2020","1.97","486.061","2574739","530","512.9","512.9","523"],["24/11/2020","0.48","488.3844","940547","532","520.3","523.2","525.5"],["25/11/2020","1.48","495.6334","1124464","540","523.6","525.5","533.3"],["26/11/2020","1.44","502.7896","1896073","545.5","533.3","533.3","541"],["29/11/2020","-1.85","493.4958","796834","550","529","541","531"],["30/11/2020","-2.79","479.7413","968204","532.5","514","532.5","516.2"],["01/12/2020","1.53","487.0833","558709","526.1","514","516.2","524.1"],["02/12/2020","-2.54","474.7227","1066805","527","506.1","524.1","510.8"],["03/12/2020","-0.74","471.191","1587913","522.5","507","510.8","507"],["06/12/2020","1.16","476.6585","942210","519","500.1","500.1","505.8"],["07/12/2020","0.55","479.2972","816373","516.9","507","511","508.6"],["08/12/2020","-0.14","478.6374","868045","513.3","504.3","508.6","507.9"],["09/12/2020","3.31","494.4696","924233","527.4","507.9","507.9","524.7"],["10/12/2020","0.25","495.6946","727578","533.5","515.1","524.7","526"],["13/12/2020","2.49","508.0399","640735","544.3","526.2","526.2","539.1"],["14/12/2020","0.93","512.7517","1183575","547.2","536","538.9","544.1"],["15/12/2020","-0.96","507.8514","1570287","547.3","535.8","545.7","538.9"],["16/12/2020","-0.32","506.2493","2823432","555","535.3","540.5","537.2"],["17/12/2020","2.48","518.783","2153281","554.9","536","547.9","550.5"],["20/12/2020","-2.72","504.6472","979624","550.5","532.5","550.5","535.5"],["21/12/2020","-2.26","493.2444","1163258","533.9","514.4","533.9","523.4"],["22/12/2020","1.2","499.1814","1283551","539.7","525","525","529.7"],["23/12/2020","1.3","505.6838","757488","540","526.7","529.5","536.6"],["24/12/2020","1.14","511.4324","1161439","544.1","530.1","536.4","542.7"],["27/12/2020","2.54","524.4373","1225205","558","542.7","542.7","556.5"],["28/12/2020","1.04","529.9033","1743788","569","556.4","556.4","562.3"],["29/12/2020","0.85","534.4266","1404646","575","562.4","564","567.1"],["30/12/2020","3.93","555.4419","2579317","590.9","568.8","568.8","589.4"],["31/12/2020","0.44","557.8921","1839028","598","589.5","591.6","592"],["03/01/2021","3.89","579.567","1669286","619","599.8","600","615"],["04/01/2021","-1.3","572.0279","1141194","616.9","601.9","615","607"],["05/01/2021","-0.97","566.4677","2041395","611.5","590.1","605","601.1"],["06/01/2021","-1.08","560.3422","2408305","601.1","587","601.1","594.6"],["07/01/2021","0.59","563.6406","1976454","610","593.4","593.4","598.1"],["10/01/2021","1.94","574.5722","797435","615","598.1","598.1","609.7"],["11/01/2021","-0.51","571.651","976145","611.1","598.7","609.7","606.6"],["12/01/2021","-1.12","565.2426","1094842","614","592","606.8","599.8"],["13/01/2021","1.37","572.9702","2862116","614.6","599.6","599.6","608"],["14/01/2021","2.85","589.2734","3914336","629.5","601.2","607.8","625.3"],["17/01/2021","-0.35","587.2002","703237","635","617.7","628","623.1"],["18/01/2021","-0.56","583.9018","642544","623.2","613","622.9","619.6"],["19/01/2021","0.06","584.2788","2617743","630","616.9","620","620"],["20/01/2021","-1.44","575.8916","816333","620.2","610.3","620.2","611.1"],["21/01/2021","-0.1","575.326","1375674","612.9","595","611.1","610.5"],["24/01/2021","-2.52","560.8133","1087625","610.5","592.7","610.5","595.1"],["25/01/2021","-2.17","548.6566","1890666","600.6","582.2","591","582.2"],["26/01/2021","1.58","557.3265","959519","607.9","567.1","582.2","591.4"],["27/01/2021","-0.96","551.955","854989","601","573.9","591.4","585.7"],["28/01/2021","1.13","558.1748","1033910","593.7","572","572","592.3"],["31/01/2021","-1.98","547.1489","528603","584","575.5","592.3","580.6"],["01/02/2021","0.03","547.3374","1069315","587.1","575","580.8","580.8"],["02/02/2021","-0.79","543.0023","947080","583.1","576","580.8","576.2"],["03/02/2021","-0.69","539.2329","804767","579","567","576.2","572.2"],["04/02/2021","-2.83","523.9661","5919245","580.8","556","572.2","556"],["07/02/2021","5","550.1645","1521291","586.9","557.7","557.7","583.8"],["08/02/2021","-1.56","541.5888","4377564","589.6","567","589.6","574.7"],["09/02/2021","-0.7","537.8194","394385","576.3","561.3","574.7","570.7"],["10/02/2021","-1.77","528.3012","705546","571.5","559.5","570.7","560.6"],["11/02/2021","-1.86","518.5002","750427","579.9","550","563","550.2"],["14/02/2021","-2","508.1341","980684","552.4","536","550.2","539.2"],["15/02/2021","0.39","510.113","837595","555.4","537","555.4","541.3"],["16/02/2021","1.66","518.5947","286502","555.7","541.3","541.3","550.3"],["17/02/2021","-1.31","511.8094","352780","550.9","542","550.3","543.1"],["18/02/2021","-1.12","506.0609","828754","548","536.4","543.1","537"],["21/02/2021","1.47","513.5058","236413","547.4","536.5","537","544.9"],["22/02/2021","-1.58","505.4013","785381","544.9","534","544.9","536.3"],["23/02/2021","-0.22","504.2702","621017","543.2","527","536.3","535.1"],["24/02/2021","3.2","520.3851","415181","554","535.1","535.1","552.2"],["25/02/2021","1.25","526.8875","552270","562.4","553","562.4","559.1"],["28/02/2021","-0.72","523.118","543001","560.8","548","548.5","555.1"],["01/03/2021","2.41","535.7459","765071","569.2","551.1","555.1","568.5"],["02/03/2021","-0.46","533.2957","461618","567.9","559.8","568.5","565.9"],["03/03/2021","-0.18","532.3535","396367","571","555.2","566.1","564.9"],["04/03/2021","-1.22","525.8509","1072829","577.8","558","577.8","558"],["07/03/2021","0.84","530.2802","424753","565","556.3","558","562.7"],["08/03/2021","-1.63","521.6103","171705","562.8","550.1","562.7","553.5"],["09/03/2021","1.43","529.055","1132922","566","553.4","553.5","561.4"],["10/03/2021","-1.05","523.495","258638","572","554","572","555.5"],["11/03/2021","2.05","534.2381","856334","566.9","550","555.7","566.9"],["14/03/2021","0.92","539.1386","425986","580","567.1","567.1","572.1"],["15/03/2021","1.99","549.8818","1198012","584.3","567","567","583.5"],["16/03/2021","1.11","556.0073","558240","592","580","580","590"],["17/03/2021","-1.36","548.4682","423490","594","575.9","590","582"],["18/03/2021","0.15","549.3164","511109","586","582","582","582.9"],["21/03/2021","0.9","554.2768","246409","583","575.9","575.9","580.9"],["22/03/2021","1.29","561.4332","1937887","595","580.9","580.9","588.4"],["24/03/2021","1.75","571.2611","1142513","600","586.4","588.4","598.7"],["25/03/2021","1.1","577.5586","3549821","614.6","594","594","605.3"],["29/03/2021","1.01","583.379","319127","612","606","606","611.4"],["30/03/2021","-2.62","568.1124","295084","611.4","588.8","611.4","595.4"],["31/03/2021","-0.05","567.826","210520","595.6","591.4","595.4","595.1"],["01/04/2021","-0.52","564.8682","405818","597","588.4","591","592"],["04/04/2021","2.45","578.7037","667380","610.5","584.2","592","606.5"],["05/04/2021","-1.07","572.5015","1463896","619","598.5","619","600"],["06/04/2021","-0.43","570.0206","766642","610.3","594","600","597.4"],["07/04/2021","0.87","574.9823","1419518","608.1","597.4","597.4","602.6"],["08/04/2021","2.26","587.9591","2380079","619","609.5","618","616.2"],["11/04/2021","-0.05","587.6728","773495","616.4","610.5","616.4","615.9"],["12/04/2021","0.15","588.5316","412470","619","609.3","615.9","616.8"],["13/04/2021","1.57","597.787","469274","626.9","614.8","616.8","626.5"],["18/04/2021","0.4","600.1724","1980287","632","626.5","629","629"],["19/04/2021","2.72","616.4888","1986971","646.7","623.2","628.8","646.1"],["20/04/2021","0.79","621.355","2007015","654.2","635","646.1","651.2"],["21/04/2021","-0.68","617.1566","828588","659","640.9","651.2","646.8"],["22/04/2021","0.53","620.4008","1271776","655","638.9","655","650.2"],["25/04/2021","-0.31","618.4925","350383","650.4","642.3","650.2","648.2"],["26/04/2021","0.31","620.4008","927312","656","633.5","648.4","650.2"],["27/04/2021","0.23","621.832","416857","653","647.2","653","651.7"],["28/04/2021","1.46","630.8967","907967","663","649.4","659","661.2"],["29/04/2021","0.41","633.4729","594559","665.5","657.5","665.5","663.9"],["02/05/2021","-1.04","626.8891","718830","663.9","655.1","663.9","657"],["03/05/2021","0.64","630.8967","1129284","676.9","657.2","676.9","661.2"],["04/05/2021","-2.1","617.6337","906769","663.2","637.7","663.2","647.3"],["05/05/2021","1.99","629.9425","519707","662","647.3","647.3","660.2"],["06/05/2021","-1.7","619.2557","1138971","665.8","647.7","660.2","649"],["09/05/2021","0.14","620.1146","470859","652.9","648.4","649","649.9"],["10/05/2021","-0.45","617.3475","875808","657.9","643","649.9","647"],["11/05/2021","-3.54","595.497","652742","647","620","647","624.1"],["12/05/2021","-1.09","589.0087","718574","630","610.1","620","617.3"],["13/05/2021","1.34","596.9282","452793","636.7","608.4","617.3","625.6"],["18/05/2021","2.56","612.195","565542","649.7","637","649.7","641.6"],["19/05/2021","-0.62","608.3782","632676","643.9","632","641.6","637.6"],["20/05/2021","1.21","615.7253","781788","655","633.2","655","645.3"],["23/05/2021","3.19","635.3812","493941","670.1","647","647","665.9"],["24/05/2021","0.6","639.198","1005283","676","666.8","670","669.9"],["25/05/2021","-1.58","629.0837","716411","675.7","646.3","670.1","659.3"],["26/05/2021","-0.85","623.7404","484277","660.8","644.9","659.3","653.7"],["27/05/2021","-1.64","613.5307","501113","651.3","634","634","643"],["30/05/2021","1.71","624.0265","352289","655.6","643","643","654"],["31/05/2021","0.84","629.2745","647709","663.7","647.3","654","659.5"],["01/06/2021","-2.05","616.3933","1322642","659.6","641.5","659.5","646"],["02/06/2021","-1.42","607.6149","656040","649.1","634.1","646","636.8"],["03/06/2021","-1.68","597.4053","1083483","636.5","620","633","626.1"],["06/06/2021","0.35","599.5045","3062791","638","623.7","626.3","628.3"],["07/06/2021","0.1","600.0845","526906","639","615.7","639","621.6"],["08/06/2021","-0.19","598.926","972573","627","615.1","621.6","620.4"],["09/06/2021","0.21","600.1812","727298","629.2","614","614","621.7"],["10/06/2021","1.11","606.8423","556570","633.1","620.1","621.7","628.6"],["13/06/2021","1.72","617.2684","436895","640","628.8","628.8","639.4"],["14/06/2021","1.06","623.833","755859","654","635.6","639.4","646.2"],["15/06/2021","0.09","624.4124","789128","656","641.3","646.2","646.8"],["16/06/2021","-0.51","621.2265","843021","652.8","635","647","643.5"],["17/06/2021","-1.55","611.5727","874854","643.3","633.3","643.3","633.5"],["20/06/2021","-0.74","607.0354","420566","632.4","622.8","631.4","628.8"],["21/06/2021","1.62","616.8823","783558","641.4","628.6","629","639"],["22/06/2021","0.77","621.6127","365850","644.8","637.7","639","643.9"],["23/06/2021","-0.87","616.2065","1641201","645.1","633.7","643.9","638.3"],["24/06/2021","0.49","619.1992","662026","648","636.5","644","641.4"],["27/06/2021","-0.53","615.9169","384768","646.7","637.6","640","638"],["28/06/2021","-0.19","614.7584","629874","637.1","633.2","638","636.8"],["29/06/2021","-0.53","611.476","447445","642.5","630.8","636.8","633.4"],["30/06/2021","-0.03","611.283","415495","635.7","628","633.4","633.2"],["01/07/2021","0.28","613.0207","855736","635","627.6","633.2","635"],["04/07/2021","-0.3","611.1865","280901","645.9","630.6","645.9","633.1"],["05/07/2021","2.75","627.9843","1618266","658","629.1","633.1","650.5"],["06/07/2021","-1.66","617.558","1641138","657","634.2","650.5","639.7"],["07/07/2021","0.94","623.3504","461143","650","636.6","639.7","645.7"],["08/07/2021","-3","604.6218","3222723","641.3","623.1","633.7","626.3"],["11/07/2021","-0.19","603.4634","491720","633.3","624.7","626.3","625.1"],["12/07/2021","-1.47","594.5819","1834083","625.8","615.2","625.1","615.9"],["13/07/2021","-0.57","591.203","849700","618.7","608.5","614.7","612.4"],["14/07/2021","-0.36","589.0791","495492","613","609","612.4","610.2"],["15/07/2021","-0.77","584.5418","892695","610.4","604.4","610.4","605.5"],["19/07/2021","-3.86","561.9518","1341278","601.1","581.5","601","582.1"],["20/07/2021","-0.43","559.5383","1270765","585.4","576.6","582.1","579.6"],["21/07/2021","-0.93","554.3251","987289","587.8","568.5","579.6","574.2"],["22/07/2021","1.27","561.3726","2881144","585.4","572","574.2","581.5"],["25/07/2021","3.23","579.5218","707567","601","581.7","581.7","600.3"],["26/07/2021","-1","573.7295","745907","602","591","600.3","594.3"],["27/07/2021","1.94","584.8314","1283358","607","585","594.3","605.8"],["28/07/2021","0.84","589.7549","978966","617.7","598.4","599.8","610.9"],["29/07/2021","-1.1","583.2868","1061455","615","602.1","615","604.2"],["01/08/2021","-0.3","581.549","953388","610.9","594.3","604.2","602.4"],["02/08/2021","1.96","592.9406","1216911","617.7","594.1","599","614.2"],["03/08/2021","-2.28","579.4253","1504022","619.4","594.9","605","600.2"],["04/08/2021","0.18","580.4872","1169526","611","597.1","600.2","601.3"],["05/08/2021","0.13","581.2595","44040624","625.3","597","601.3","602.1"],["08/08/2021","0.66","585.121","867488","610","599","602.1","606.1"],["09/08/2021","-1.9","574.0191","2833291","607","590.7","606.3","594.6"],["10/08/2021","1.78","584.2521","1191244","608.9","596.2","594.6","605.2"],["11/08/2021","-0.26","582.7076","1293212","615.3","597.2","605.2","603.6"],["12/08/2021","0.12","583.3833","1308826","612.3","600.4","603.6","604.3"],["15/08/2021","0.2","584.5418","1193154","609","595.3","595.3","605.5"],["16/08/2021","-0.08","584.0591","828758","612.9","603.2","605.5","605"],["17/08/2021","1.95","595.4507","2594134","623.8","600.1","605","616.8"],["18/08/2021","2.14","608.1938","3300415","631.2","620.2","616.8","630"],["19/08/2021","0.94","613.8896","518294","639","623.1","630","635.9"],["22/08/2021","1.27","621.7092","1345717","644","638","635.9","644"],["23/08/2021","0.87","627.1154","7250330","653","643.7","649.9","649.6"],["24/08/2021","-0.15","626.15","1274066","655","646.4","654.9","648.6"],["25/08/2021","-0.25","624.6054","1071545","652.5","644.4","648.6","647"],["26/08/2021","0.94","630.4668","1313070","649.5","639.9","639.3","645.3"],["29/08/2021","1.69","641.1162","802778","658.9","645.3","645.3","656.2"],["30/08/2021","-1.05","634.3748","974270","662.5","647.7","656.2","649.3"],["31/08/2021","0.28","636.1334","1927431","659","645","649.3","651.1"],["01/09/2021","2.69","653.2311","1402948","669.4","651.5","651.1","668.6"],["02/09/2021","0.73","658.0186","2083827","677","669","669","673.5"],["05/09/2021","2.02","671.3059","811077","688.8","673.7","677","687.1"],["09/09/2021","-0.1","670.6221","2392664","695","682.8","687.1","686.4"],["12/09/2021","0.6","674.6278","878258","691","687.8","690","690.5"],["13/09/2021","0.23","676.191","1143500","700","688.4","688.4","692.1"],["14/09/2021","-0.66","671.6968","2540508","692.1","684","692.1","687.5"],["19/09/2021","2.78","690.3576","1030786","708.1","684.9","687.5","706.6"],["22/09/2021","-0.99","683.5186","317382","708","696","705.2","699.6"],["23/09/2021","-0.5","680.0991","252854","699.4","692.3","698.1","696.1"],["26/09/2021","-0.16","679.0243","400699","696.9","690.3","696.1","695"],["29/09/2021","-1.11","671.5014","1190302","693.3","687","690","687.3"],["30/09/2021","0.39","674.1393","1109974","692.5","687.7","690","690"],["03/10/2021","0.45","677.168","374812","696.7","690","690","693.1"],["04/10/2021","-0.68","672.5761","1110421","693.1","688","693.1","688.4"],["05/10/2021","-1.44","662.9037","5223308","689.8","663.7","689.8","678.5"],["06/10/2021","-1.78","651.0818","669882","676.4","662","670","666.4"],["07/10/2021","0.56","654.6967","835067","682.4","666.4","666.4","670.1"],["10/10/2021","0.54","658.2139","573204","679.7","666","670","673.7"],["11/10/2021","0.89","664.076","442406","681.9","673.7","673.7","679.7"],["12/10/2021","1.93","676.8749","384521","694","677.1","679.7","692.8"],["13/10/2021","0.38","679.4152","5752615","709.2","692.8","692.8","695.4"],["14/10/2021","1.88","692.2141","598916","708.9","695.4","695.4","708.5"],["17/10/2021","1.81","704.7198","569780","725.1","708.2","708.2","721.3"],["18/10/2021","-0.93","698.1738","760000","729.8","713","722","714.6"],["19/10/2021","-1.76","685.8634","557096","714.7","702","714.6","702"],["20/10/2021","0.71","690.7485","181209","708.9","700.6","702","707"],["21/10/2021","0.57","694.6565","1606634","715.4","694.4","707","711"],["24/10/2021","1.1","702.2772","378510","729","713","711","718.8"],["25/10/2021","-0.28","700.3232","436693","721.2","713","718.8","716.8"],["26/10/2021","-1","693.2887","329927","725.6","700.1","716.8","709.6"],["27/10/2021","1.87","706.283","434505","725","718.2","709.6","722.9"],["28/10/2021","0.32","708.5302","448905","728.9","711.2","722","725.2"],["31/10/2021","0.63","713.0244","499420","730","725.2","725.2","729.8"],["01/11/2021","1.8","725.8233","509602","743","729.8","729.8","742.9"],["02/11/2021","1.47","736.4727","506035","755","743","746","753.8"],["03/11/2021","-0.69","731.3922","838995","763","739.2","756.2","748.6"],["04/11/2021","1.07","739.2083","967086","759.5","748.9","758.9","756.6"],["07/11/2021","1.2","748.0991","240839","774","757","757","765.7"],["08/11/2021","-0.54","744.0934","193838","772.3","757.7","765.7","761.6"],["09/11/2021","-0.41","741.0647","575094","774","751","761.6","758.5"],["10/11/2021","-0.08","740.4785","656182","774.8","753.9","774.8","757.9"],["11/11/2021","-0.05","740.0877","216645","770","755.6","770","757.5"],["14/11/2021","0.13","741.0647","225629","761","751.5","761","758.5"],["15/11/2021","2.87","762.3636","1596688","791.9","765","765","780.3"],["16/11/2021","1.24","771.8406","3301876","796.5","785.5","796","790"],["17/11/2021","-0.48","768.128","352645","799","783","798","786.2"],["18/11/2021","-0.51","764.2199","363297","792.9","775.1","775.1","782.2"],["21/11/2021","-0.83","757.8693","581819","797","772","797","775.7"],["22/11/2021","0.36","760.605","498760","787.4","777","783.5","778.5"],["23/11/2021","-0.27","758.5533","991040","779","771.6","778.5","776.4"],["24/11/2021","-1.3","748.6854","702130","774.4","751.1","776.4","766.3"],["25/11/2021","1.08","756.7946","472005","779","765.1","766.3","774.6"],["28/11/2021","-1.87","742.6646","1333663","755.9","711.2","751","751.7"],["29/11/2021","-2.43","724.5845","847785","763.6","729.9","751.7","733.4"],["30/11/2021","-0.38","721.8182","1972349","735","722","733.4","730.6"],["01/12/2021","2.59","740.491","767678","756.5","738.1","730.6","749.5"],["02/12/2021","-2.76","720.0398","629436","754.8","728.8","741","728.8"],["05/12/2021","1.29","729.3268","955993","740","723.6","728.8","738.2"],["06/12/2021","0.62","733.8715","215945","744.2","736.5","738.2","742.8"],["07/12/2021","4.71","768.4508","1139319","780","742.8","742.8","777.8"],["08/12/2021","0.17","769.7352","886909","788.9","770","778","779.1"],["09/12/2021","-0.24","767.8581","497882","782.5","774.6","779.1","777.2"],["12/12/2021","-0.48","764.2025","238439","777.4","762.5","777.2","773.5"],["13/12/2021","-0.74","758.571","442047","785.4","758","785.4","767.8"],["14/12/2021","-0.89","751.8528","673693","768.2","751.1","767.8","761"],["15/12/2021","0.64","756.6939","582300","775.9","756.5","761","765.9"],["16/12/2021","2.04","772.1064","763324","782.5","771.5","765.9","781.5"],["19/12/2021","-0.4","769.0436","328734","781.5","773","781.5","778.4"],["20/12/2021","-4.11","737.4283","1241309","778.4","743","778.4","746.4"],["21/12/2021","3.43","762.7206","1237536","775","746.4","746.4","772"],["22/12/2021","0.1","763.5109","548322","776","768.8","772","772.8"],["23/12/2021","-0.67","758.3734","515413","775","765.1","772.8","767.6"],["26/12/2021","-0.5","754.6191","480076","780","763.8","776","763.8"],["27/12/2021","1.14","763.2146","765453","774.1","762","763.8","772.5"],["28/12/2021","3.3","788.408","1207695","800","781.2","772.5","798"],["29/12/2021","0.73","794.1383","971803","804","794.6","798","803.8"],["30/12/2021","0.96","801.7458","1764080","817.9","801.2","803.8","811.5"],["02/01/2022","1","809.7484","776809","823","803.3","811.5","819.6"],["03/01/2022","1.76","823.9753","1137097","834","815.8","819.5","834"],["04/01/2022","0.35","826.8405","2202169","847","830.8","834","836.9"],["05/01/2022","0.25","828.9152","595092","839.5","829.7","836.9","839"],["06/01/2022","-1.05","820.221","1156067","835.9","814.4","825.6","830.2"],["09/01/2022","0.18","821.703","373676","835","822.7","830.4","831.7"],["10/01/2022","-2.38","802.141","291585","826.1","797","831.7","811.9"],["11/01/2022","1.49","814.0955","620978","824","811.1","811.9","824"],["12/01/2022","1.33","824.9633","310407","840.7","824","824","835"],["13/01/2022","-1.38","813.6015","350209","842.6","814.8","835","823.5"],["16/01/2022","-0.32","811.0328","501102","823.5","799.8","823.5","820.9"],["17/01/2022","-0.4","807.7724","541037","827","816.5","816.8","817.6"],["18/01/2022","-1.58","795.0275","1030878","815.7","795","817.6","804.7"],["19/01/2022","-0.75","789.0996","992376","805.3","780","804.7","798.7"],["20/01/2022","2.17","806.1917","832296","816","786.7","798.7","816"],["23/01/2022","-4.41","770.6244","1239366","795","780","816","780"],["24/01/2022","-4.59","735.2547","1203005","786.6","742","780","744.2"],["25/01/2022","-1.79","722.1146","1792964","761.2","730","741","730.9"],["26/01/2022","1.56","733.3776","1814768","752","730.9","730.9","742.3"],["27/01/2022","0.07","733.8715","1932175","770","730","730","742.8"],["30/01/2022","0.75","739.4042","1442413","765.9","742.8","742.8","748.4"],["31/01/2022","1.11","747.6045","883302","764.1","739.2","748.4","756.7"],["01/02/2022","1.14","756.1011","836380","771.8","753","756.7","765.3"],["02/02/2022","0.98","763.5109","1034556","782","758.8","765.3","772.8"],["03/02/2022","-2.95","740.985","3523510","777","750","772.8","750"],["06/02/2022","-1.04","733.2788","549073","765","735","750","742.2"],["07/02/2022","-0.49","729.722","802094","745.7","728","742.2","738.6"],["08/02/2022","-1.15","721.3242","877939","742.9","730.1","738.6","730.1"],["09/02/2022","2","735.7487","694062","752","733.1","730.1","744.7"],["10/02/2022","0.93","742.5658","938101","758.9","740","744.7","751.6"],["13/02/2022","-3.51","716.4831","1777487","741.1","722.4","751.6","725.2"],["14/02/2022","1.24","725.3749","1095426","745","714.5","725.2","734.2"],["15/02/2022","1.88","739.009","1313549","753.9","733.8","734.2","748"],["16/02/2022","0.33","741.479","521683","752.8","742","742","750.5"],["17/02/2022","-1.87","727.6473","504771","755","732.4","750.5","736.5"],["20/02/2022","-1.96","713.4204","689287","729.4","721.2","736.5","722.1"],["21/02/2022","0","713.4204","1100306","738","719.7","722.1","722.1"],["22/02/2022","-1.61","701.9598","2008136","722.8","708.9","722.1","710.5"],["23/02/2022","-1.94","688.3257","1772135","724.1","695.9","710.5","696.7"],["24/02/2022","-0.96","681.7062","3176009","695","670","685","690"],["27/02/2022","0","681.7062","1023376","715.3","683.9","700","690"],["28/02/2022","3.81","707.6901","757469","717","685","690","716.3"],["01/03/2022","0.96","714.5071","594744","728","700","716.3","723.2"],["02/03/2022","-1.6","703.0466","418161","726","706.2","723.2","711.6"],["03/03/2022","1.18","711.3456","1384801","727","709.7","711.6","720"],["06/03/2022","-1.36","701.6634","309060","712.2","701.2","710","710.2"],["07/03/2022","-0.82","695.9331","792252","710.2","690.9","701","704.4"],["08/03/2022","-1.14","688.0293","1390064","702","692","692","696.4"],["09/03/2022","3.17","709.8636","758279","722.9","696.4","696.4","718.5"],["10/03/2022","-1.56","698.7983","687306","718.5","700","718.5","707.3"],["13/03/2022","-1.4","689.0173","360318","704.6","694","707.3","697.4"],["14/03/2022","0.39","691.6848","238013","706","694.4","697.4","700.1"],["15/03/2022","3.96","719.0518","759888","727.9","705.5","700.1","727.8"],["16/03/2022","3","740.5898","1129068","751","728","727.8","749.6"],["20/03/2022","1.01","748.0985","746528","766.3","749.6","749.6","757.2"],["21/03/2022","-0.58","743.7513","428817","757.4","751.6","757.2","752.8"],["22/03/2022","0.96","750.8648","702301","761","755.2","752.8","760"],["23/03/2022","0.7","756.1011","569450","767","756.9","762","765.3"],["24/03/2022","0.54","760.2","659592","769.4","755","756.1","760.2"],["27/03/2022","-0.37","757.4","221924","775","756.1","775","757.4"],["28/03/2022","-0.16","756.2","537464","764.2","749.9","757.4","756.2"],["29/03/2022","0.42","759.4","491229","761.6","753.2","756.2","759.4"],["30/03/2022","-1.16","750.6","400732","759.4","750","759.4","750.6"],["31/03/2022","0.45","754","2021787","754","741.5","750.6","754"],["03/04/2022","0.15","755.1","228563","768.7","746","746","755.1"],["04/04/2022","0.86","761.6","418191","765","757.1","755.1","761.6"],["05/04/2022","1.5","773","2765325","780.8","761.6","761.6","773"],["06/04/2022","0.19","774.5","427811","779","764.3","773","774.5"],["07/04/2022","-2.78","753","1139074","789.9","753","789.9","753"],["10/04/2022","-0.37","750.2","381500","765.9","747.7","753","750.2"],["11/04/2022","-0.23","748.5","453387","750.1","743.1","750.2","748.5"],["12/04/2022","0.63","753.2","227452","757","745.6","748.5","753.2"],["13/04/2022","-0.4","750.2","104517","757","742.3","753.2","750.2"],["14/04/2022","-0.17","748.9","200435","752.2","743.2","750.2","748.9"],["17/04/2022","0.05","749.3","179346","750.7","748","748.9","749.3"],["18/04/2022","0.03","749.5","64943","752.3","748.5","749.3","749.5"],["19/04/2022","1.35","759.6","752352","773","757","749.5","759.6"],["20/04/2022","0.58","764","555394","769","758","759.6","764"],["24/04/2022","-1.11","755.5","244489","762","745","762","755.5"],["25/04/2022","0.23","757.2","604523","761","750","755.5","757.2"],["26/04/2022","0.41","760.3","637825","765.4","758.6","757.2","760.3"],["27/04/2022","-0.03","760.1","231733","763","757.1","760.3","760.1"],["28/04/2022","-0.41","757","999518","766.6","751.7","760.1","757"],["01/05/2022","-2.07","741.3","560433","756.8","740","741","741.3"],["02/05/2022","-3.22","717.4","1310902","761.9","715.2","741.3","717.4"],["03/05/2022","-0.06","717","591092","724.9","702","717.4","717"],["08/05/2022","-4.32","686","599781","703","685","694.6","686"],["09/05/2022","-2.36","669.8","1737516","695","656.3","686","669.8"],["10/05/2022","-1","663.1","971236","675.8","660.1","660.1","663.1"],["11/05/2022","-0.24","661.5","496564","677.8","658.9","663.1","661.5"],["12/05/2022","-2.33","646.1","463121","662.1","631.9","661.5","646.1"],["15/05/2022","2.32","661.1","249879","669","646.1","646.1","661.1"],["16/05/2022","2.66","678.7","387055","680.7","657.8","661.1","678.7"],["17/05/2022","4.16","706.9","533523","717","678.7","678.7","706.9"],["18/05/2022","-1.27","697.9","135389","706.9","691.8","706.9","697.9"],["19/05/2022","-0.5","694.4","663934","699","672.1","697.9","694.4"],["22/05/2022","1.92","707.7","336658","717.1","694.4","694.4","707.7"],["23/05/2022","-2.83","687.7","11588499","709","679.8","707.7","687.7"],["24/05/2022","-1.83","675.1","241249","697.6","671.9","687.7","675.1"],["25/05/2022","-1.97","661.8","390677","683.7","640.5","675.1","661.8"],["26/05/2022","0.06","662.2","267145","678.1","658","661.8","662.2"],["29/05/2022","1.24","670.4","253581","696","662.2","662.2","670.4"],["30/05/2022","-2","648.3","1699623","675.4","645","661.5","648.3"],["31/05/2022","0.93","654.3","730569","666","641.1","648.3","654.3"],["01/06/2022","2.54","670.9","262856","690.9","654.4","654.3","670.9"],["02/06/2022","-2.36","655.1","441185","680","651.7","670.9","655.1"],["06/06/2022","2.99","674.7","302953","679","655","655.1","674.7"],["07/06/2022","-2.37","658.7","517963","675","657.2","674.7","658.7"],["08/06/2022","-0.17","657.6","300032","673","652","658.7","657.6"],["09/06/2022","-1.08","650.5","311015","670","641","657.6","650.5"],["12/06/2022","-3.32","628.9","367360","650.5","624","650.5","628.9"],["13/06/2022","-1.45","619.8","615804","637.2","607","628.9","619.8"],["14/06/2022","-0.45","617","531198","639","610.3","619.8","617"],["15/06/2022","2.43","632","375292","650","603.7","617","632"],["16/06/2022","-2.06","619","648242","632.5","606.6","632","619"],["19/06/2022","2.18","632.5","183374","642.7","619","619","632.5"],["20/06/2022","0.65","636.6","464067","655.6","615.3","632.5","636.6"],["21/06/2022","0.86","642.1","221692","652.8","635.1","636.6","642.1"],["22/06/2022","1.98","654.8","263501","659.9","622.2","642.1","654.8"],["23/06/2022","0.57","658.5","398637","673.9","649","654.8","658.5"],["26/06/2022","0.5","661.8","246425","673.8","655.2","658.5","661.8"],["27/06/2022","-1.53","651.7","235921","673.2","649.4","661.8","651.7"],["28/06/2022","-1.72","640.5","304598","659","628.5","651.7","640.5"],["29/06/2022","1.98","653.2","389074","653.8","640","640.5","653.2"],["30/06/2022","0.46","656.2","305787","658.2","636","653.2","656.2"],["03/07/2022","0.4","658.8","268707","662.1","655","656.2","658.8"],["04/07/2022","-0.61","654.8","159615","661.9","645.1","658.8","654.8"],["05/07/2022","-0.46","651.8","489127","657.6","647.8","657.6","651.8"],["06/07/2022","-0.51","648.5","445635","667","647.5","651.8","648.5"],["07/07/2022","1.16","656","1026640","668","651.2","648.5","656"],["10/07/2022","2.8","674.4","816936","674.9","647.3","656","674.4"],["11/07/2022","2.92","694.1","1263325","701.3","677.4","674.4","694.1"],["12/07/2022","-1.08","686.6","178187","694.1","679.9","694.1","686.6"],["13/07/2022","-2","672.9","550475","693.5","657.6","686.6","672.9"],["14/07/2022","1.9","685.7","242626","689.7","673","673","685.7"],["17/07/2022","2.2","700.8","400729","703.6","685.7","685.7","700.8"],["18/07/2022","0.74","706","263658","710.5","700.7","700.8","706"],["19/07/2022","0.03","706.2","257898","708.3","702.1","706","706.2"],["20/07/2022","0.23","707.8","173122","712.9","706.2","706.2","707.8"],["21/07/2022","-0.81","702.1","189307","718","690.9","707.8","702.1"],["24/07/2022","0.46","705.3","79415","711","695.9","702.1","705.3"],["25/07/2022","0.95","712","472714","720.5","706.3","705.3","712"],["26/07/2022","-0.08","711.4","227113","716","710","712","711.4"],["27/07/2022","1.94","725.2","251250","740","711.1","711.4","725.2"],["28/07/2022","-1.65","713.2","267585","730.4","708","725.2","713.2"],["31/07/2022","0.94","719.9","206097","734.9","713.2","713.2","719.9"],["01/08/2022","-1.14","711.7","155896","724","702.3","719.9","711.7"],["02/08/2022","-0.83","705.8","113316","711.8","691.4","711.7","705.8"],["03/08/2022","0.77","711.2","53723","719.6","700.7","705.8","711.2"],["04/08/2022","-1.59","699.9","1372047","720","699.9","711.2","699.9"],["08/08/2022","2.43","716.9","144863","720","699.9","699.9","716.9"],["09/08/2022","1.48","727.5","306960","732","716.9","716.9","727.5"],["10/08/2022","3.67","754.2","312699","757.3","727.4","727.5","754.2"],["11/08/2022","-0.69","749","204443","754.2","738.8","754.2","749"],["14/08/2022","2","764","594771","773","745","749","764"],["15/08/2022","-0.07","763.5","308828","764.5","744.9","764","763.5"],["16/08/2022","2.44","782.1","348324","787.7","744.2","763.5","782.1"],["17/08/2022","-1.64","769.3","309649","782.1","760.9","782.1","769.3"],["18/08/2022","-1.27","759.5","366842","780","756.6","780","759.5"],["21/08/2022","-2.07","743.8","304834","759.5","740","759.5","743.8"],["22/08/2022","-1.47","732.9","329123","742","728.5","743.8","732.9"],["23/08/2022","-0.83","726.8","168822","739.5","717.5","732.9","726.8"],["24/08/2022","0.25","728.6","150234","733.4","723.8","726.8","728.6"],["25/08/2022","-0.29","726.5","358761","741.8","725","728.6","726.5"],["28/08/2022","-0.85","711.9","148991","725.6","711","718","711.9"],["29/08/2022","0.18","713.2","968237","717.4","710.9","711.9","713.2"],["30/08/2022","0.76","718.6","177322","720","713.4","713.2","718.6"],["31/08/2022","2.07","733.5","159854","746.7","702.5","718.6","733.5"],["01/09/2022","-2.25","717","241931","722.2","705.2","733.5","717"],["04/09/2022","-0.1","716.3","94785","721.2","696","696","716.3"],["05/09/2022","-2.86","695.8","835752","718","695","716.1","695.8"],["06/09/2022","-0.88","689.7","463909","700.4","687.1","695.8","689.7"],["07/09/2022","-2.45","672.8","462401","690","670.2","689.7","672.8"],["08/09/2022","0.1","673.5","265595","675.1","669","672.8","673.5"],["11/09/2022","-2.75","655","1334802","681.1","655","673.5","655"],["12/09/2022","-2.63","637.8","1705331","655","631","655","637.8"],["13/09/2022","1.4","646.7","3556453","679.3","637.8","637.8","646.7"],["14/09/2022","-1.41","637.6","278921","648.3","633.6","646.7","637.6"],["15/09/2022","1.07","644.4","534414","644.8","637.6","637.6","644.4"],["18/09/2022","0.59","648.2","132300","650.3","637.8","644.4","648.2"],["19/09/2022","-0.8","643","91965","649.7","640.8","648.2","643"],["20/09/2022","0.25","644.6","147547","653.4","636","643","644.6"],["21/09/2022","-1.09","637.6","39253","648.7","632.1","644.6","637.6"],["22/09/2022","-1.77","626.3","104397","642.5","622","637.6","626.3"],["28/09/2022","-0.81","621.2","295490","624.1","608.4","626.3","621.2"],["29/09/2022","1.56","630.9","278158","634.9","618","621.2","630.9"],["02/10/2022","-0.22","629.5","595055","630.9","615","630.9","629.5"],["03/10/2022","-1.38","620.8","366885","640.4","617","629.5","620.8"],["06/10/2022","-0.03","620.6","753109","631.9","620.6","620.8","620.6"],["12/10/2022","0.7","614.5","114221","618.5","607.6","610.2","614.5"],["13/10/2022","0.9","620","41443","622.9","612.3","614.5","620"],["18/10/2022","-0.58","616.4","768938","637","613.1","620","616.4"],["19/10/2022","-2.66","600","620072","617","592.5","616.4","600"],["20/10/2022","-0.5","597","736159","606.6","595","600","597"],["23/10/2022","0.77","601.6","713955","605","588","597","601.6"],["24/10/2022","-0.07","601.2","638843","620","599","601.6","601.2"],["25/10/2022","0.1","601.8","523730","606.1","599","601.2","601.8"],["26/10/2022","0.45","604.5","155996","613.1","600","601.8","604.5"],["27/10/2022","-0.78","599.8","194226","601.1","596.7","600","599.8"],["30/10/2022","-0.97","594","252022","623.9","590","599.8","594"],["31/10/2022","1.36","602.1","695817","602.4","580.4","594","602.1"],["02/11/2022","0.5","605.1","75037","607.7","602.1","602.1","605.1"],["03/11/2022","-2.5","590","369398","603.3","588.9","605.1","590"],["06/11/2022","-1.42","581.6","214270","590.3","575.2","590","581.6"],["07/11/2022","-1.82","571","465859","586","565.8","581.6","571"],["08/11/2022","-0.19","569.9","379484","574.9","569.2","571","569.9"],["09/11/2022","0.33","571.8","170067","575","566.8","569.9","571.8"],["10/11/2022","5.21","601.6","538603","605.9","567.3","571.8","601.6"],["13/11/2022","1.13","608.4","464428","619","599.9","601.6","608.4"],["14/11/2022","-3.17","589.1","221608","608.4","574","608.4","589.1"],["15/11/2022","2.05","601.2","626019","615.6","580.9","589.1","601.2"],["16/11/2022","-2.3","587.4","215496","601.2","576.2","601.2","587.4"],["17/11/2022","-1.67","577.6","438523","590.5","577.2","587.4","577.6"],["20/11/2022","1.92","588.7","179650","590","577.5","577.6","588.7"],["21/11/2022","0.48","591.5","161658","593.5","588.6","588.7","591.5"],["22/11/2022","1.08","597.9","204922","598.8","590.9","591.5","597.9"],["23/11/2022","0.42","600.4","2145485","614.7","595.2","597.9","600.4"],["24/11/2022","-0.15","599.5","171715","610.2","596.6","600.4","599.5"],["27/11/2022","0.08","600","137034","600","599.5","599.5","600"],["28/11/2022","-1.58","590.5","513886","600","582.1","600","590.5"],["29/11/2022","-0.49","587.6","364403","590.5","585.9","590.5","587.6"],["30/11/2022","-1.83","568.1","449940","580","565","570","568.1"],["01/12/2022","1.14","574.6","803879","574.6","562.6","568.1","574.6"],["04/12/2022","0.23","575.9","250302","578.1","572","574.6","575.9"],["05/12/2022","-2","564.4","529859","575.9","560","575.9","564.4"],["06/12/2022","-0.71","560.4","903352","564.4","551.4","564.4","560.4"],["07/12/2022","0.12","561.1","809197","561.6","555","560.4","561.1"],["08/12/2022","-0.77","556.8","1470406","561.1","553.4","561.1","556.8"],["11/12/2022","-1.22","550","282426","560","549.3","555","550"],["12/12/2022","-0.76","545.8","1393589","552.9","542.1","550","545.8"],["13/12/2022","2.62","560.1","378488","563.7","535","545.8","560.1"],["14/12/2022","-1.04","554.3","90220","561.6","552","560.1","554.3"],["15/12/2022","-0.11","553.7","551921","555.7","548.2","554.3","553.7"],["18/12/2022","-1.23","546.9","324612","555.4","541","553.7","546.9"],["19/12/2022","0.46","549.4","3239037","554.4","543.7","546.9","549.4"],["20/12/2022","-1.31","542.2","1235317","549.4","535","549.4","542.2"],["21/12/2022","-0.33","540.4","281387","550","539.3","542.2","540.4"],["22/12/2022","-1.15","534.2","575555","540.5","533","540.4","534.2"],["25/12/2022","-1.8","524.6","278314","534.2","522.3","534.2","524.6"],["26/12/2022","-2.06","513.8","564562","526","508.9","524.6","513.8"],["27/12/2022","1.17","519.8","581098","535.1","514.3","514.5","519.8"],["28/12/2022","-0.31","518.2","164495","522.4","511.2","519.8","518.2"],["29/12/2022","0.69","521.8","946923","525","503","523","521.8"],["01/01/2023","2.95","537.2","143730","541.8","521.4","521.8","537.2"],["02/01/2023","-2.46","524","429388","544","521.1","537.2","524"],["03/01/2023","0.02","524.1","1820911","535","517.7","520","524.1"],["04/01/2023","-1.72","515.1","492048","526.8","514.1","524.1","515.1"],["05/01/2023","-0.49","512.6","446132","515.1","505","515.1","512.6"],["08/01/2023","1.58","520.7","118957","526.6","516.1","516.1","520.7"],["09/01/2023","1.86","530.4","306097","534","512.9","520.7","530.4"],["10/01/2023","-1","525.1","183162","530.4","521.9","530.4","525.1"],["11/01/2023","0.82","529.4","135079","531.9","523.9","525.1","529.4"],["12/01/2023","0.36","531.3","537642","537","525.1","529.4","531.3"],["15/01/2023","1.71","540.4","439189","550","537.5","531.3","540.4"],["16/01/2023","0.09","540.9","91540","553.3","538.3","540.4","540.9"],["17/01/2023","-0.7","537.1","136511","543.4","536","540.9","537.1"],["18/01/2023","0.48","539.7","489687","551.8","532.3","537.1","539.7"],["19/01/2023","-2","528.9","128806","539.7","526.1","539.7","528.9"],["22/01/2023","0.17","529.8","150617","535","524.5","528.9","529.8"],["23/01/2023","-1.11","523.9","178447","530.7","518","529.8","523.9"],["24/01/2023","-1.03","518.5","315120","524.5","516.3","523.9","518.5"],["25/01/2023","-1.47","510.9","771695","518.5","508","518.5","510.9"],["26/01/2023","-0.63","507.7","217337","512.6","501.7","510.9","507.7"],["29/01/2023","-1.99","497.6","280403","517.4","493.1","507.7","497.6"],["30/01/2023","0.48","500","423615","504.9","492.6","497.6","500"],["31/01/2023","0.76","503.8","1101566","510.4","495.5","500","503.8"],["01/02/2023","-1.23","497.6","1426214","507.6","494.4","503.8","497.6"],["02/02/2023","1.31","504.1","1437218","508.2","498.6","497.6","504.1"],["05/02/2023","-0.44","501.9","84726","506","499","506","501.9"],["06/02/2023","-0.66","498.6","275401","506.4","495","505","498.6"],["07/02/2023","1.02","503.7","1129414","506","499.7","498.6","503.7"],["08/02/2023","-0.71","500.1","120895","504.4","499","503.7","500.1"],["09/02/2023","-0.9","495.6","456865","501.8","494.2","500.1","495.6"],["12/02/2023","-3.07","480.4","455133","490","476.7","490","480.4"],["13/02/2023","1.98","489.9","228993","493.4","477","480.4","489.9"],["14/02/2023","-0.35","488.2","192905","494.1","476.4","476.4","488.2"],["15/02/2023","0.37","490","104278","496.6","487","488.2","490"],["16/02/2023","-2.59","477.3","325888","493.8","470.1","490","477.3"],["19/02/2023","-1.05","472.3","63261","477.7","471","472","472.3"],["20/02/2023","0.51","474.7","118786","482","471","472.3","474.7"],["21/02/2023","-3.29","459.1","886541","474.7","454.8","474.7","459.1"],["22/02/2023","-1.11","454","744581","460.5","441.6","459.1","454"],["23/02/2023","-0.64","451.1","153905","460","448.6","454","451.1"],["26/02/2023","-3.39","435.8","801474","450.1","428.5","450","435.8"],["27/02/2023","1.54","442.5","506022","456","433.4","435.8","442.5"],["28/02/2023","0.43","444.4","2758741","450","420","442.5","444.4"],["01/03/2023","-1.8","436.4","625435","456.1","433.6","444.4","436.4"],["02/03/2023","-0.66","433.5","388200","433.5","426.5","436.4","433.5"],["05/03/2023","-0.67","430.6","362969","440","427.1","433.5","430.6"],["06/03/2023","2.83","442.8","607011","446.6","425.7","430.6","442.8"],["08/03/2023","-0.97","438.5","169027","441.6","435.3","442.8","438.5"],["09/03/2023","1.12","443.4","270411","447.2","438.5","438.5","443.4"],["12/03/2023","-4.89","421.7","340996","438","421","443.4","421.7"],["13/03/2023","-1.38","415.9","479310","421.9","409","421.7","415.9"],["14/03/2023","-1.8","408.4","687189","416","402","415.9","408.4"],["15/03/2023","-0.91","404.7","244144","419.9","403.5","408.4","404.7"],["16/03/2023","-1.31","399.4","181231","404.7","396.4","404.7","399.4"],["19/03/2023","-0.58","397.1","138528","410","395.1","399.4","397.1"],["20/03/2023","-0.68","394.4","307993","407","392.2","397.1","394.4"],["21/03/2023","-1.12","390","516686","394.4","381","394.4","390"],["22/03/2023","-0.51","388","661963","394","387.9","390","388"],["23/03/2023","-0.77","385","742640","388","377","388","385"],["26/03/2023","-0.94","381.4","111357","386.7","377.8","385","381.4"],["27/03/2023","3.25","384.3","632166","389","365.1","372.2","384.3"],["28/03/2023","-1.61","378.1","176446","384.4","372.3","384.3","378.1"],["29/03/2023","-0.13","377.6","7336332","390","374.3","378.1","377.6"],["30/03/2023","2.89","388.5","507819","405","379","377.6","388.5"],["02/04/2023","3.94","403.8","192593","415.4","398.3","388.5","403.8"],["03/04/2023","-0.02","403.7","59285","405.1","390.9","403.8","403.7"],["04/04/2023","0.59","406.1","196743","416.6","398.9","403.7","406.1"],["09/04/2023","0.49","408.1","24967","409.6","406","406.1","408.1"],["10/04/2023","1.4","413.8","191434","428","406.1","408.1","413.8"],["13/04/2023","-0.12","413.3","3505519","414","396.4","413.8","413.3"],["16/04/2023","-0.77","410.1","140543","422","407.3","413.3","410.1"],["17/04/2023","-1.66","403.3","102403","418","400","418","403.3"],["18/04/2023","-0.84","399.9","334666","410.8","399","403.3","399.9"],["19/04/2023","-2.93","388.2","591864","403.1","384.7","399.9","388.2"],["20/04/2023","-2.91","376.9","2294502","390.6","373.6","388.2","376.9"],["23/04/2023","3.42","389.8","708855","399","376.9","376.9","389.8"],["24/04/2023","-0.33","388.5","325359","396","383.8","389.8","388.5"],["27/04/2023","3.63","402.6","989206","410","386.1","388.5","402.6"],["30/04/2023","0.17","403.3","339275","409.4","398.8","409.4","403.3"],["01/05/2023","2.06","411.6","693518","414.9","406.1","403.3","411.6"],["02/05/2023","-1.14","406.9","251413","413","403.7","411.6","406.9"],["03/05/2023","-0.59","404.5","402901","410.4","400.4","406.9","404.5"],["04/05/2023","2.79","415.8","1870390","426.9","407.9","404.5","415.8"],["07/05/2023","1.03","420.1","101330","423","410.1","415.8","420.1"],["08/05/2023","-0.38","418.5","136308","423.1","414.2","420.1","418.5"],["09/05/2023","-0.38","416.9","65160","418.9","413.5","418.5","416.9"],["10/05/2023","0.6","419.4","246610","431.5","416.9","416.9","419.4"],["11/05/2023","1.05","423.8","402515","429.9","419.4","419.4","423.8"],["14/05/2023","1.16","428.7","149534","429.9","423.8","423.8","428.7"],["15/05/2023","-1.26","423.3","171874","427.3","420.4","428.7","423.3"],["16/05/2023","-0.61","420.7","105227","425.8","407.3","423.3","420.7"],["17/05/2023","-0.33","419.3","228318","430","408","420.7","419.3"],["18/05/2023","-1.67","412.3","838975","435","405","419.3","412.3"],["21/05/2023","2.89","424.2","563648","428","411.9","412.3","424.2"],["22/05/2023","-1.74","416.8","231983","427.7","414.3","424.2","416.8"],["23/05/2023","-3.74","401.2","803054","424","400","416.8","401.2"],["24/05/2023","0.8","404.4","425839","409","396.9","401.2","404.4"],["28/05/2023","0.57","406.7","90699","413.2","404.4","404.4","406.7"],["29/05/2023","-0.15","406.1","240617","414.5","403.1","406.7","406.1"],["30/05/2023","5.91","430.1","2506902","434","381","406.1","430.1"],["31/05/2023","-0.95","426","56577","436.2","422.6","430.1","426"],["01/06/2023","-1.01","421.7","554758","429.4","416.2","426","421.7"],["04/06/2023","0.09","422.1","35768","426.1","408.3","421.7","422.1"],["06/06/2023","-2.68","407.4","149702","428","403.5","428","407.4"],["07/06/2023","2.7","418.4","143419","427.6","406.2","407.4","418.4"],["08/06/2023","-1.6","411.7","247300","427.9","406.9","418.4","411.7"],["11/06/2023","5.1","432.7","6196035","435","409.4","411.7","432.7"],["12/06/2023","3.84","449.3","1217242","455","431.4","432.7","449.3"],["13/06/2023","-0.67","446.3","286941","459.9","438.9","449.3","446.3"],["14/06/2023","-2.98","433","530405","451.5","431.1","446.3","433"],["15/06/2023","1.76","440.6","468988","446.3","429.2","446.3","440.6"],["18/06/2023","2.81","453","505727","453","439.7","440.6","453"],["19/06/2023","-0.88","449","736901","460.9","440.3","453","449"],["20/06/2023","-0.38","447.3","486374","456","442.7","449","447.3"],["21/06/2023","-0.58","444.7","460480","450","442","447.3","444.7"],["22/06/2023","-0.85","440.9","585733","457.2","435","444.7","440.9"],["25/06/2023","0.84","444.6","787516","452.3","436.4","440.9","444.6"],["26/06/2023","0.36","446.2","329726","447.6","434.8","444.6","446.2"],["27/06/2023","-0.49","444","241518","447.8","440.5","446.2","444"],["28/06/2023","-1.28","438.3","311963","444","435.1","444","438.3"],["02/07/2023","0.23","428.1","390926","436.7","423.1","427.1","428.1"],["03/07/2023","1.14","433","1082042","436.2","428","428.1","433"],["04/07/2023","2.03","441.8","235399","443.3","435.5","433","441.8"],["05/07/2023","1.81","449.8","603907","450.4","438.6","441.8","449.8"],["06/07/2023","-0.76","446.4","3103711","454.4","439.5","449.8","446.4"],["09/07/2023","0.27","447.6","472132","459","446.4","446.4","447.6"],["10/07/2023","0.85","451.4","330983","453","445.5","447.6","451.4"],["11/07/2023","1.57","458.5","598964","464.9","450.7","451.4","458.5"],["12/07/2023","2.73","471","2850092","478","456.4","458.5","471"],["13/07/2023","1.42","477.7","619713","479.5","464.5","471","477.7"],["16/07/2023","3.75","495.6","365323","500","477.7","477.7","495.6"],["17/07/2023","-0.87","491.3","242505","497.3","489.7","495.6","491.3"],["18/07/2023","1.91","500.7","422428","501.3","490.9","491.3","500.7"],["19/07/2023","0.52","503.3","460921","505.6","493.5","505.6","503.3"],["20/07/2023","-1.29","496.8","86806","503.4","490.1","503.3","496.8"],["23/07/2023","1.33","503.4","149973","505.8","492.7","496.8","503.4"],["24/07/2023","-3.68","484.9","281672","503.4","480","503.4","484.9"],["25/07/2023","-1.42","478","292601","484.9","466.9","484.9","478"],["26/07/2023","-0.31","476.5","154492","485","462.3","478","476.5"],["30/07/2023","3.04","491","185307","499.2","483.7","476.5","491"],["31/07/2023","-0.98","486.2","179557","491","479","491","486.2"],["01/08/2023","-0.02","486.1","80634","488.1","485","486.2","486.1"],["02/08/2023","-0.53","483.5","240403","489.4","474.1","486.1","483.5"],["03/08/2023","-1.14","478","800828","482.1","473.5","483.5","478"],["06/08/2023","2.28","488.9","149748","491.8","478","478","488.9"],["07/08/2023","2","498.7","179628","507.5","488.9","488.9","498.7"],["08/08/2023","-0.46","496.4","149258","499.2","490.4","498.7","496.4"],["09/08/2023","2.52","508.9","217698","510","488.3","496.4","508.9"],["10/08/2023","-1.69","500.3","56834","508.9","494","508.9","500.3"],["13/08/2023","-1.72","491.7","71293","498.9","480.7","500.3","491.7"],["14/08/2023","-0.69","488.3","62967","494.3","482.4","491.7","488.3"],["15/08/2023","-0.8","484.4","84578","493.3","480","488.2","484.4"],["16/08/2023","0.58","487.2","112141","488","484.3","484.4","487.2"],["17/08/2023","2.48","499.3","200512","505","487.2","487.2","499.3"],["20/08/2023","-3.85","480.1","193570","500","477.2","499.3","480.1"],["21/08/2023","0.23","481.2","127208","485.8","471.3","477.1","481.2"],["22/08/2023","2.95","495.4","12612123","500.4","479.9","481.2","495.4"],["23/08/2023","0.16","496.2","96996","505","487","495.4","496.2"],["24/08/2023","1.07","501.5","239129","502.5","496.2","496.2","501.5"],["27/08/2023","-0.3","500","172665","502","498.5","501.5","500"],["28/08/2023","-1.94","490.3","159003","500","486.5","500","490.3"],["29/08/2023","-1.88","481.1","31297","490.3","476.3","490.3","481.1"],["30/08/2023","2.58","493.5","36586","496.9","481.1","481.1","493.5"],["31/08/2023","-2.84","479.5","93492","493.5","474","493.5","479.5"],["03/09/2023","0.88","483.7","77593","489.3","479.5","479.5","483.7"],["04/09/2023","-2.63","471","81431","477","466.2","483.7","471"],["05/09/2023","0.13","471.6","126799","480.3","461","471","471.6"],["06/09/2023","0.45","473.7","241962","479.2","467.6","471.6","473.7"],["07/09/2023","-3.02","459.4","261663","473.7","459.4","473.7","459.4"],["10/09/2023","-1.35","453.2","129031","462.8","448","459.4","453.2"],["11/09/2023","-0.79","449.6","161296","460.4","438.4","453.2","449.6"],["12/09/2023","-0.44","447.6","129839","452.9","444.8","449.6","447.6"],["13/09/2023","1.27","453.3","94634","460","445.6","447.6","453.3"],["14/09/2023","-2.76","440.8","152719","446.5","437.6","453.3","440.8"],["18/09/2023","3.65","456.9","135111","458","440.8","440.8","456.9"],["19/09/2023","0.26","458.1","404564","459.9","452.6","456.9","458.1"],["20/09/2023","-0.96","453.7","81125","462.3","449.9","458.1","453.7"],["21/09/2023","-1.37","447.5","194044","454","444","453.7","447.5"],["26/09/2023","-2.1","438.1","287751","445.6","434","447.5","438.1"],["27/09/2023","-1.92","429.7","113606","442.3","424.5","438.1","429.7"],["28/09/2023","1.28","435.2","102165","440.6","428.4","429.7","435.2"],["01/10/2023","1.13","440.1","41428","441.8","435.2","435.2","440.1"],["02/10/2023","-0.43","438.2","56153","440.2","432.5","440.1","438.2"],["03/10/2023","0.34","439.7","17189","441.8","432.7","438.2","439.7"],["04/10/2023","-0.5","437.5","11686","439.7","429.1","439.7","437.5"],["05/10/2023","-0.55","435.1","53769","437.5","429.8","437.5","435.1"],["08/10/2023","-9.06","395.7","177852","431.3","390.2","435.1","395.7"],["09/10/2023","2.6","406","376584","406","390","395.7","406"],["10/10/2023","2.39","415.7","221068","426.5","406","406","415.7"],["11/10/2023","-2.57","405","19989","415.7","398.1","415.7","405"],["12/10/2023","-0.05","404.8","162060","406.6","389.7","405","404.8"],["15/10/2023","-4.57","386.3","57468","404.9","383","404.8","386.3"],["16/10/2023","3.08","398.2","158881","400.6","382.1","386.3","398.2"],["17/10/2023","-1.16","393.6","218273","401.7","390.5","398.2","393.6"],["18/10/2023","-1.5","387.7","49219","393.6","386","393.6","387.7"],["19/10/2023","-1.26","382.8","810447","387.7","375","387.7","382.8"],["22/10/2023","-0.34","381.5","1932908","398.8","360.3","382.8","381.5"],["23/10/2023","1.44","387","189751","395.3","382.2","381.5","387"],["24/10/2023","0.59","389.3","380423","400.1","383.1","387","389.3"],["25/10/2023","1.23","394.1","510373","397.1","382.5","389.3","394.1"],["26/10/2023","-0.3","392.9","587271","399","384.6","394.1","392.9"],["29/10/2023","2.62","403.2","196632","408.6","392.9","392.9","403.2"],["30/10/2023","1.76","410.3","365880","417","403.2","403.2","410.3"],["31/10/2023","-0.8","407","204948","419.2","402.1","410.3","407"],["01/11/2023","6.14","432","299627","439.5","405.9","407","432"],["02/11/2023","-4.61","412.1","2509884","443.9","412.1","432","412.1"],["05/11/2023","2.6","422.8","347331","435","412.1","412.1","422.8"],["06/11/2023","-0.12","422.3","168303","431.4","415","422.8","422.3"],["07/11/2023","0.69","425.2","322161","436.1","414.1","422.3","425.2"],["08/11/2023","2.45","435.6","242107","441","425.2","425.2","435.6"],["09/11/2023","-1.29","430","610505","436.9","429.2","435.6","430"],["12/11/2023","0.77","433.3","32253","438.9","428.9","430","433.3"],["13/11/2023","-1.8","425.5","89807","433.3","412.3","433.3","425.5"],["14/11/2023","4.84","446.1","501769","447.4","422.8","425.5","446.1"],["15/11/2023","0.9","450.1","295108","469","444.7","446.1","450.1"],["16/11/2023","3.18","464.4","367505","471.2","449.4","450.1","464.4"],["19/11/2023","0.3","465.8","172306","469","455.8","464.4","465.8"],["20/11/2023","-0.79","462.1","135440","465.8","456","465.8","462.1"],["21/11/2023","7.7","497.7","525225","505","462.1","462.1","497.7"],["22/11/2023","-1.87","488.4","390103","499.9","472.3","490","488.4"],["23/11/2023","-2.09","478.2","269652","489","471.7","488.4","478.2"],["26/11/2023","-1.11","472.9","352343","481.5","465.5","478.2","472.9"],["27/11/2023","-2.2","462.5","406106","475.7","458.2","472.9","462.5"],["28/11/2023","1.9","471.3","149709","478.9","460.7","462.5","471.3"],["29/11/2023","0.98","475.9","114437","486","472.1","471.3","475.9"],["30/11/2023","-3.55","459","280437","480","457.4","462.3","459"],["03/12/2023","1.48","465.8","37820","468.7","459","459","465.8"],["04/12/2023","1.57","473.1","71403","480.7","463","465.8","473.1"],["05/12/2023","2.43","484.6","100108","489.9","468.8","473.1","484.6"],["06/12/2023","1.98","494.2","232550","497.7","484.6","484.6","494.2"],["07/12/2023","3.06","509.3","291757","522.8","481","494.2","509.3"],["10/12/2023","-2.71","495.5","96401","509.3","490.5","509.3","495.5"],["11/12/2023","-2.46","483.3","186835","497","475.2","495.5","483.3"],["12/12/2023","-1.7","475.1","178100","485.5","471","475.6","475.1"],["13/12/2023","-1.83","466.4","165151","482.5","463.9","475.1","466.4"],["14/12/2023","3.39","482.2","1018726","499","466.4","466.4","482.2"],["17/12/2023","1.76","490.7","132179","493.5","482.2","482.2","490.7"],["18/12/2023","0.63","493.8","193061","498","488.3","490.7","493.8"],["19/12/2023","1.8","502.7","675885","504.9","493.6","493.8","502.7"],["20/12/2023","3.08","518.2","518614","518.3","502.7","502.7","518.2"],["21/12/2023","-0.87","513.7","100373","518.2","506","518.2","513.7"],["24/12/2023","-0.04","513.5","34426","513.7","508.5","513.7","513.5"],["25/12/2023","-0.02","513.4","159241","515","500.1","513.5","513.4"],["26/12/2023","-0.31","511.8","95155","516","500.1","513.4","511.8"],["27/12/2023","-0.16","511","399803","516.5","506.9","511.8","511"],["28/12/2023","-0.22","509.9","99793","511.6","505","511","509.9"],["31/12/2023","0.41","512","3078314","516.1","500.2","509.9","512"],["01/01/2024","3.91","532","287439","533.9","511.9","512","532"],["02/01/2024","-1.65","523.2","241771","532.5","520.3","532","523.2"],["03/01/2024","0.55","526.1","175301","528.7","507.5","523.2","526.1"],["04/01/2024","-1.12","520.2","50361","526.9","518.3","526.1","520.2"],["07/01/2024","-1.71","511.3","35922","520.2","502.3","520.2","511.3"],["08/01/2024","-1.66","502.8","142691","511","502","511.3","502.8"],["09/01/2024","-2.03","492.6","99653","503.2","492","502.8","492.6"],["10/01/2024","-0.87","488.3","219878","496.6","487.8","492.6","488.3"],["11/01/2024","-2.36","476.8","263958","488.4","476.4","488.3","476.8"],["14/01/2024","-1.09","471.6","90475","478.7","471.1","476.8","471.6"],["15/01/2024","-0.08","471.2","133439","478","470.2","471.6","471.2"],["16/01/2024","-0.76","467.6","93648","473.8","465.1","471.2","467.6"],["17/01/2024","-0.75","464.1","103173","467.6","462","467.6","464.1"],["18/01/2024","0.3","465.5","123651","471.4","463.2","464.1","465.5"],["21/01/2024","-1.4","459","97639","466.4","456","465.5","459"],["22/01/2024","-2.55","447.3","197332","459.2","446.7","459","447.3"],["23/01/2024","-1.18","442","124025","447.3","439.2","447.3","442"],["24/01/2024","1.18","447.2","143552","452.3","443.1","442","447.2"],["25/01/2024","0.16","447.9","108118","451.7","441.3","447.2","447.9"],["28/01/2024","4.47","467.9","391863","473.8","446.4","447.9","467.9"],["29/01/2024","1.84","476.5","160660","481.9","468.3","467.9","476.5"],["30/01/2024","-1.95","467.2","124214","476.5","463.8","476.5","467.2"],["31/01/2024","-0.24","466.1","130960","470","455","467.2","466.1"],["01/02/2024","1.63","473.7","2166716","480.6","459","466.1","473.7"],["04/02/2024","0.99","478.4","232668","481","471.4","473.7","478.4"],["05/02/2024","1.17","484","33620","488","478.4","478.4","484"],["06/02/2024","1.28","490.2","107673","498.9","482.9","484","490.2"],["07/02/2024","2.47","502.3","310482","514","492.5","490.2","502.3"],["08/02/2024","-0.42","500.2","3016732","505","499.9","502.3","500.2"],["11/02/2024","-0.5","497.7","44054","500.2","485.4","500.2","497.7"],["12/02/2024","0.18","498.6","126558","500.9","485.6","497.7","498.6"],["13/02/2024","0.5","501.1","76973","505","494.9","498.6","501.1"],["14/02/2024","-0.2","500.1","86517","502.3","496.6","501.1","500.1"],["15/02/2024","-1.04","494.9","172360","499.3","494.8","500.1","494.9"],["18/02/2024","0.2","495.9","40303","500.1","491.1","494.9","495.9"],["19/02/2024","0.54","498.6","71187","499.7","494.7","495.9","498.6"],["20/02/2024","-0.72","495","103868","501.8","493.5","498.6","495"],["21/02/2024","-0.89","490.6","8060","496.2","490","495","490.6"],["22/02/2024","1.57","498.3","10255","498.3","498.3","498.3","498.3"],["25/02/2024","-0.14","497.6","102635","502","490","498.3","497.6"],["26/02/2024","-0.38","495.7","101915","511.6","490.5","497.6","495.7"],["28/02/2024","0.14","496.4","46748","499","490.3","495.7","496.4"],["29/02/2024","1.09","501.8","178656","501.8","492.1","496.4","501.8"],["03/03/2024","0.96","506.6","161377","512","501.8","501.8","506.6"],["04/03/2024","-1.4","499.5","82486","507.8","495","506.6","499.5"],["05/03/2024","-1.44","492.3","49858","499.5","490.1","499.5","492.3"],["06/03/2024","-0.08","491.9","34326","495.7","490.1","492.3","491.9"],["07/03/2024","-0.81","487.9","75022","493.4","485","491.9","487.9"],["10/03/2024","-1.25","481.8","24748","485.1","479.4","487.9","481.8"],["11/03/2024","2.51","493.9","205824","511.8","481.8","481.8","493.9"],["12/03/2024","-1.62","485.9","55518","493.9","479.6","493.9","485.9"],["13/03/2024","0.23","487","22345","487.2","485.9","485.9","487"],["14/03/2024","-0.78","483.2","73365","490.8","481.3","487","483.2"],["17/03/2024","1.43","490.1","22190","493","483.2","483.2","490.1"],["18/03/2024","2.51","502.4","28217","510.1","490.1","490.1","502.4"],["19/03/2024","-1.45","495.1","17432","501.9","488.8","502.4","495.1"],["20/03/2024","2.97","509.8","45331","511.5","505.1","495.1","509.8"],["21/03/2024","1.39","516.9","80103","519","510.6","512","516.9"],["25/03/2024","0.75","520.8","153081","529.9","516.9","516.9","520.8"],["26/03/2024","-0.31","519.2","105652","526","499.2","520.8","519.2"],["27/03/2024","-0.89","514.6","43934","527.8","509.7","519.2","514.6"],["28/03/2024","-0.99","509.5","59778","517.6","502.6","514.6","509.5"],["31/03/2024","-3.26","492.9","409119","509.5","485.9","509.5","492.9"],["01/04/2024","-0.61","489.9","148866","502.1","489.1","492.9","489.9"],["02/04/2024","-1.71","481.5","894121","495.9","454.1","489.9","481.5"],["03/04/2024","-0.73","478","69785","481.1","475.1","481.5","478"],["04/04/2024","-0.61","475.1","156481","478","465.2","478","475.1"],["07/04/2024","-0.59","472.3","212404","476.4","448.1","475.1","472.3"],["08/04/2024","2.46","483.9","324530","488","472.3","472.3","483.9"],["09/04/2024","-0.41","481.9","616555","486.1","478.4","483.9","481.9"],["10/04/2024","-0.33","480.3","988678","484.5","473.9","481.9","480.3"],["11/04/2024","-1.29","474.1","297775","480.3","468.1","480.3","474.1"],["14/04/2024","1.2","479.8","221917","483.5","465.9","474.1","479.8"],["15/04/2024","0.46","482","643371","489.8","479.8","479.8","482"],["16/04/2024","1.06","487.1","113933","491.2","467.7","482","487.1"],["17/04/2024","-0.76","483.4","46644","489.6","471.1","487.1","483.4"],["18/04/2024","1.2","489.2","146051","492.9","475.3","483.4","489.2"],["21/04/2024","1","494.1","83585","498","479.4","479.4","494.1"],["24/04/2024","0.12","494.7","155378","499","491.8","494.1","494.7"],["25/04/2024","-1.54","487.1","25229","494.7","483.1","494.7","487.1"],["30/04/2024","0.76","490.8","55329","496.6","482.2","487.1","490.8"],["01/05/2024","1.18","496.6","55260","498.8","484.3","490.8","496.6"],["02/05/2024","-1.35","489.9","382262","496.7","483.1","496.6","489.9"],["05/05/2024","0.96","494.6","54263","505.3","488","489.9","494.6"],["06/05/2024","-2.2","483.7","150287","493.4","477.9","494.6","483.7"],["07/05/2024","1.84","492.6","23731","498.3","483.7","483.7","492.6"],["08/05/2024","-1.34","486","35048","491.9","484.2","492.6","486"],["09/05/2024","-0.78","482.2","84786","486","482.2","486","482.2"],["12/05/2024","-0.52","479.7","38508","482.5","476.6","482.2","479.7"],["15/05/2024","2.38","491.1","312142","497.2","479.7","479.7","491.1"],["16/05/2024","-2.89","476.9","433790","491.1","475","491.1","476.9"],["19/05/2024","-0.73","473.4","176649","486","470","476.9","473.4"],["20/05/2024","0.13","474","146784","478.4","470.3","473.4","474"],["21/05/2024","-0.51","471.6","207526","475.8","470","474","471.6"],["22/05/2024","-0.49","469.3","149809","472","465.5","471.6","469.3"],["23/05/2024","-1.39","462.8","66443","471.3","458","469.3","462.8"],["26/05/2024","-2.29","452.2","151641","462.8","447.8","462.8","452.2"],["27/05/2024","-0.86","448.3","59947","454.1","445.3","452.2","448.3"],["28/05/2024","-1.58","441.2","344469","449.2","441.2","448.3","441.2"],["29/05/2024","0.86","445","69125","450","428","441.2","445"],["30/05/2024","2.72","457.1","155423","457.1","444.1","445","457.1"],["02/06/2024","2.87","470.2","138843","479.6","457.1","457.1","470.2"],["03/06/2024","-3.25","454.9","409310","472.2","447","470.2","454.9"],["04/06/2024","-2.59","443.1","160429","457.4","436","454.9","443.1"],["05/06/2024","-3.84","426.1","140676","450.5","415.6","443.1","426.1"],["06/06/2024","0.05","426.3","335913","436","416.1","426.1","426.3"],["09/06/2024","-0.07","426","87909","435.2","426","426.3","426"],["10/06/2024","0.21","426.9","228449","428.6","409.2","426","426.9"],["13/06/2024","-0.28","425.7","31019","433.5","421.9","426.9","425.7"],["16/06/2024","-0.12","425.2","10370","425.5","425","425.7","425.2"],["17/06/2024","2.07","434","39813","444","425","425.2","434"],["18/06/2024","-1.66","426.8","166044","440","425.1","434","426.8"],["19/06/2024","-0.35","425.3","143013","427.4","425.1","426.8","425.3"],["20/06/2024","-0.02","425.2","159724","427.3","425.1","425.3","425.2"],["23/06/2024","0.82","428.7","49797","470","425.2","425.2","428.7"],["24/06/2024","-0.26","427.6","33110","442.8","425.3","428.7","427.6"],["25/06/2024","-0.28","426.4","79066","440.5","423.9","427.6","426.4"],["26/06/2024","0.05","426.6","8221","431","425.6","426.4","426.6"],["27/06/2024","-1.22","421.4","38080","426.8","417.9","426.6","421.4"],["01/07/2024","-0.79","416.1","39156","422.9","410.1","419.4","416.1"],["02/07/2024","-1.42","410.2","20581","416.1","405.2","416.1","410.2"],["03/07/2024","1.41","416","110616","420","411.1","410.2","416"],["04/07/2024","4.33","434","463748","442","424.5","424.5","434"],["07/07/2024","4.19","452.2","356560","455","434","434","452.2"],["08/07/2024","0.24","453.3","198040","461.8","446.1","452.2","453.3"],["09/07/2024","1.04","458","238177","460","452","453.3","458"],["10/07/2024","0.52","460.4","70515","462.8","450.9","462.8","460.4"],["11/07/2024","1.95","469.4","119006","478.7","460.4","460.4","469.4"],["14/07/2024","1","474.1","130333","488","472","488","474.1"],["15/07/2024","0.23","475.2","96157","484.7","470","484.7","475.2"],["16/07/2024","-1.01","470.4","274705","484","465.9","484","470.4"],["17/07/2024","-1.55","463.1","63776","470.9","460.1","470.9","463.1"],["18/07/2024","-0.69","459.9","316880","465.9","458","465.9","459.9"],["21/07/2024","-2.8","447","345640","455.8","445.1","459.9","447"],["22/07/2024","-0.51","444.7","191022","448.8","444","447","444.7"],["23/07/2024","1.03","449.3","119411","450.2","444.7","444.7","449.3"],["24/07/2024","2.74","461.6","217442","465.9","443.4","449.3","461.6"],["25/07/2024","-1.65","454","148879","462.9","438.8","461.6","454"],["28/07/2024","-2.09","444.5","64519","454","442.5","454","444.5"],["29/07/2024","-1.26","438.9","75895","448.6","430","444.5","438.9"],["30/07/2024","-1.96","430.3","119815","438.9","424.4","438.9","430.3"],["31/07/2024","0.49","432.4","144921","439","415.3","430.3","432.4"],["01/08/2024","3.84","449","383345","449","423.5","432.4","449"],["04/08/2024","-4.37","429.4","112761","442","415","415","429.4"],["05/08/2024","-1.47","423.1","103159","429.4","416.4","429.4","423.1"],["06/08/2024","0.52","425.3","25482","432.3","420","423.1","425.3"],["07/08/2024","5.48","448.6","231089","451.2","425.3","425.3","448.6"],["08/08/2024","1.03","453.2","50017","455.2","448.6","448.6","453.2"],["11/08/2024","-0.57","450.6","15164","453.2","450","453.2","450.6"],["12/08/2024","-2.11","441.1","25696","450.6","438.9","450.6","441.1"],["14/08/2024","2.15","450.6","45028","457.8","436.6","441.1","450.6"],["15/08/2024","0.4","452.4","35637","457.9","448","450.6","452.4"],["18/08/2024","1.28","458.2","6222","459.8","452.4","452.4","458.2"],["19/08/2024","-1.99","449.1","62302","460.1","440.2","458.2","449.1"],["20/08/2024","-0.42","447.2","369509","454.7","442","449.1","447.2"],["21/08/2024","-1.3","441.4","72586","454.8","426.3","447.2","441.4"],["22/08/2024","0.95","445.6","12975","453.2","439.8","441.4","445.6"],["25/08/2024","-0.04","445.4","100823","455.1","439.7","445.6","445.4"],["26/08/2024","0.34","446.9","20229","451.7","444.1","445.4","446.9"],["27/08/2024","1.3","452.7","283034","456","446.9","446.9","452.7"],["28/08/2024","2.28","463","263420","464.9","452.7","452.7","463"],["29/08/2024","-1.68","455.2","52704","462.9","443.4","463","455.2"],["01/09/2024","0.72","458.5","8986","466.4","450.6","455.2","458.5"],["02/09/2024","-0.7","455.3","28401","469.2","447.4","458.5","455.3"],["03/09/2024","-1.1","450.3","16752","455.3","448.1","455.3","450.3"],["04/09/2024","0.84","454.1","27532","456.9","449.3","450.3","454.1"],["05/09/2024","0.37","455.8","62380","458.3","453.1","454.1","455.8"],["10/09/2024","1.14","452.8","17160","453.8","447.7","447.7","452.8"],["11/09/2024","0.09","453.2","17208","457.3","450.1","452.8","453.2"],["12/09/2024","1.13","458.3","71298","460","451.5","453.2","458.3"],["15/09/2024","1.18","463.7","12960","463.9","458.3","458.3","463.7"],["16/09/2024","-4.51","442.8","130943","463.7","437.1","463.7","442.8"],["17/09/2024","-1.08","438","161226","442.8","428.4","442.8","438"],["18/09/2024","-0.8","434.5","34338","438","429.4","438","434.5"],["19/09/2024","0.71","437.6","35013","447.6","435.2","434.5","437.6"],["22/09/2024","-0.53","435.3","55507","437.6","431","437.6","435.3"],["23/09/2024","-0.16","434.6","73353","445","430.1","435.3","434.6"],["24/09/2024","2.09","443.7","70983","450.4","429","434.6","443.7"],["25/09/2024","0.77","447.1","68916","454","435.5","443.7","447.1"],["26/09/2024","1.99","456","537776","462.9","444.3","447.1","456"],["29/09/2024","1.34","462.1","37142","464.7","455.4","456","462.1"],["30/09/2024","-1.54","455","103881","462.1","450.3","462.1","455"],["01/10/2024","0.07","455.3","166275","464","449.3","464","455.3"],["06/10/2024","-1.41","448.9","104347","460","445","455.3","448.9"],["07/10/2024","1.72","456.6","88967","461.9","445.2","448.9","456.6"],["08/10/2024","-0.77","453.1","205170","462","443.6","456.6","453.1"],["09/10/2024","0.75","456.5","101942","461.8","450.6","453.1","456.5"],["10/10/2024","-2.08","447","27723","462.6","444.9","456.5","447"],["13/10/2024","0.38","448.7","37991","453.8","444.1","447","448.7"],["14/10/2024","1.49","455.4","126681","463.3","444.2","448.7","455.4"],["15/10/2024","-1.27","449.6","162256","461.5","447.5","455.4","449.6"],["20/10/2024","2.11","459.1","58703","464","450.1","452","459.1"],["21/10/2024","-1","454.5","86150","460","447.1","459.1","454.5"],["22/10/2024","-1.17","449.2","83511","453.9","447","454.5","449.2"],["27/10/2024","0.29","450.5","184965","456.5","446.1","449.2","450.5"],["28/10/2024","0.31","451.9","167321","458.2","448.9","450.5","451.9"],["29/10/2024","1.53","458.8","50506","462.9","451.9","451.9","458.8"],["30/10/2024","2.83","471.8","800272","473.4","458","458.8","471.8"],["31/10/2024","1.97","481.1","523813","489.3","461.2","471.8","481.1"],["03/11/2024","-0.1","480.6","108985","494.9","469.9","481.1","480.6"],["04/11/2024","0.92","485","373992","492.6","473.8","480.6","485"],["05/11/2024","-0.25","483.8","172787","495.5","478.4","485","483.8"],["06/11/2024","0.31","485.3","56433","491.7","478.7","483.8","485.3"],["07/11/2024","-0.84","481.2","440941","486.9","476.3","485.3","481.2"],["10/11/2024","1.12","486.6","234844","494.3","476","476","486.6"],["11/11/2024","-1.03","481.6","161353","495","476.2","486.6","481.6"],["12/11/2024","1.12","487","331418","488","479.1","481.6","487"],["13/11/2024","1.95","496.5","101648","503.5","482.2","487","496.5"],["14/11/2024","-0.28","495.1","145188","500","488.6","496.5","495.1"],["17/11/2024","0.65","498.3","194654","499.4","490.4","495.1","498.3"],["18/11/2024","-0.96","493.5","360986","505","484.1","498.3","493.5"],["19/11/2024","-0.39","491.6","398873","504.9","480.8","493.5","491.6"],["20/11/2024","0.92","496.1","119719","499","491.9","491.6","496.1"],["21/11/2024","-0.02","496","141164","509.9","486.3","496.1","496"],["24/11/2024","-1.51","488.5","207952","496","483","496","488.5"],["25/11/2024","0.31","490","858401","498.9","480","480","490"],["26/11/2024","2.24","501","618972","504.9","482.4","490","501"],["27/11/2024","-0.46","498.7","874417","505.9","493.4","501","498.7"],["28/11/2024","-1.26","492.4","303685","503.9","488.1","503.9","492.4"],["01/12/2024","3.33","508.8","217916","509.7","492.4","492.4","508.8"],["02/12/2024","-0.08","508.4","294111","519.5","504.4","508.8","508.4"],["03/12/2024","6.55","541.7","1872297","551.3","505","508.4","541.7"],["04/12/2024","2.4","554.7","1062010","565.1","541.7","541.7","554.7"],["05/12/2024","0.27","556.2","365059","566.9","547.2","552","556.2"],["08/12/2024","2.89","572.3","680160","575.8","556.2","556.2","572.3"],["09/12/2024","-0.3","570.6","377754","574.7","555","572.3","570.6"],["10/12/2024","2.35","584","497683","588.9","569.9","570.6","584"],["11/12/2024","-0.7","579.9","412032","584","575","584","579.9"],["12/12/2024","-0.79","575.3","328388","582.2","569.3","579.9","575.3"],["15/12/2024","-1.58","566.2","348869","569.8","563.8","575.3","566.2"],["16/12/2024","1.4","574.1","224067","582.1","562","566.2","574.1"],["17/12/2024","0.3","575.8","270486","582.6","568.4","568.4","575.8"],["18/12/2024","0.4","578.1","331471","584.3","577","575.8","578.1"],["19/12/2024","-0.26","576.6","129084","579","569.3","578.1","576.6"],["22/12/2024","0.49","579.4","69480","582.3","576.6","576.6","579.4"],["23/12/2024","0.16","580.3","54693","583","573.9","579.4","580.3"],["24/12/2024","0.19","581.4","496972","587.3","575.1","580.3","581.4"],["25/12/2024","-0.09","580.9","184378","584.7","578.6","581.4","580.9"],["26/12/2024","-0.43","578.4","112783","579.8","573.2","580.9","578.4"],["29/12/2024","-0.86","573.4","333078","578.4","570.3","578.4","573.4"],["30/12/2024","-0.26","571.9","50962","574","569.3","573.4","571.9"],["31/12/2024","2.1","583.9","877626","584","560.1","571.9","583.9"],["01/01/2025","1.16","590.7","449171","592.5","573.5","583.9","590.7"],["02/01/2025","-0.27","589.1","158685","593.8","577.4","590.7","589.1"],["05/01/2025","0.81","593.9","195085","598","589.1","589.1","593.9"],["06/01/2025","0.77","598.5","621478","601","592.5","593.9","598.5"],["07/01/2025","-1.25","591","615569","598.9","591","598.5","591"],["08/01/2025","-2.77","574.6","882641","589.9","567.3","589.8","574.6"],["09/01/2025","-1.32","567","397360","574.7","561.5","574.6","567"],["12/01/2025","-1.5","558.5","271399","567","550.5","567","558.5"],["13/01/2025","-1.32","551.1","1318923","563.4","548.3","560","551.1"],["14/01/2025","-0.2","550","1994905","552","544.6","551.1","550"],["15/01/2025","0.44","552.4","888308","561.7","546.6","550","552.4"],["16/01/2025","0.09","552.9","455592","555.5","548","552.4","552.9"],["19/01/2025","0.8","557.3","499632","564","550.7","552.9","557.3"],["20/01/2025","0.22","558.5","337502","559","551","557.3","558.5"],["21/01/2025","0.48","561.2","177205","565.4","555","560.3","561.2"],["22/01/2025","-1.94","550.3","909486","561.2","542.2","561.2","550.3"],["23/01/2025","-1.09","544.3","181892","550.3","541.4","550.3","544.3"],["26/01/2025","-0.53","541.4","51740","543.9","539.5","544.3","541.4"],["27/01/2025","-1.79","531.7","170098","537.7","530.1","541.4","531.7"],["28/01/2025","0.77","535.8","128778","554","531.7","531.7","535.8"],["29/01/2025","0.06","536.1","291904","539.7","532.6","535.8","536.1"],["30/01/2025","-1.32","529","399451","532.5","527.8","536.1","529"],["02/02/2025","0","529","131828","553.3","524.6","529","529"],["03/02/2025","0.19","530","296726","530","513.8","529","530"],["04/02/2025","3.09","546.4","146510","550","530","530","546.4"],["05/02/2025","2.84","561.9","320551","566","545.5","550","561.9"],["06/02/2025","-3.13","544.3","1833891","576.4","544.3","561.9","544.3"],["09/02/2025","0.28","545.8","269453","547.8","525.1","540.1","545.8"],["10/02/2025","1.85","555.9","234512","556.7","545.8","545.8","555.9"],["11/02/2025","-0.86","551.1","231929","556.5","545.3","555.9","551.1"],["12/02/2025","-0.4","548.9","209442","552.2","546.9","551.1","548.9"],["13/02/2025","0.58","552.1","167164","557.9","547.3","555","552.1"],["16/02/2025","-0.82","547.6","290824","552.6","542","552.1","547.6"],["17/02/2025","0.64","551.1","213021","554","541.1","554","551.1"],["18/02/2025","0.2","552.2","253861","556","542.7","551.1","552.2"],["19/02/2025","0.65","555.8","142633","558","552.1","552.2","555.8"],["20/02/2025","0.29","557.4","46384","562.1","554","555.8","557.4"],["23/02/2025","-0.68","553.6","30521","557.4","546.6","557.4","553.6"],["24/02/2025","-2.13","541.8","174254","551.6","526.1","553.6","541.8"],["25/02/2025","-0.89","537","45486","541.8","532.3","541.8","537"],["26/02/2025","-0.63","533.6","176474","537","532.4","537","533.6"],["27/02/2025","-0.04","533.4","388821","534","532.2","533.6","533.4"],["02/03/2025","-1.18","527.1","268479","533.4","523.9","533.4","527.1"],["03/03/2025","0.83","531.5","51082","536.3","525","525","531.5"],["04/03/2025","-0.55","528.6","126228","532.3","526.2","531.5","528.6"],["05/03/2025","-0.26","527.2","224587","530","523.7","528.6","527.2"],["06/03/2025","-1.78","517.8","114189","527.2","513.8","527.2","517.8"],["09/03/2025","0.23","519","47692","526.9","514","517.8","519"],["10/03/2025","-0.91","514.3","218840","519","513","519","514.3"],["11/03/2025","-0.51","511.7","164839","514.3","503.5","514.3","511.7"],["12/03/2025","-0.08","511.3","544796","515.7","504.2","511.7","511.3"],["13/03/2025","-0.49","508.8","218118","512.7","502.9","511.3","508.8"],["17/03/2025","-0.59","502.1","289877","510","500.5","510","502.1"],["18/03/2025","-0.2","501.1","387834","510","495.3","502.1","501.1"],["19/03/2025","-1.74","492.4","109946","501.1","490","501.1","492.4"],["20/03/2025","-1.81","483.5","245495","492.8","480.6","492.4","483.5"],["23/03/2025","-4.74","460.6","167679","483.9","453","483.5","460.6"],["24/03/2025","-0.91","456.4","122780","470","453","460.6","456.4"],["25/03/2025","0.44","458.4","214704","463.2","449.7","456.4","458.4"],["26/03/2025","0.92","462.6","47686","475.1","458.4","458.4","462.6"],["30/03/2025","-1.2","454.4","113567","458.2","446.1","458.1","454.4"],["31/03/2025","-1.69","446.7","336923","457.5","444.1","454.4","446.7"],["01/04/2025","-0.4","444.9","95665","455.3","442","446.7","444.9"],["02/04/2025","-0.92","440.8","164109","447.7","436.1","444.9","440.8"],["03/04/2025","-2.63","429.2","129480","440.8","426","440.8","429.2"],["06/04/2025","-2.45","418.7","170758","429.1","416.2","422","418.7"],["07/04/2025","-2.91","406.5","398577","418.7","402","418.7","406.5"],["08/04/2025","2.41","416.3","87436","419.2","408.1","406.5","416.3"],["09/04/2025","0.19","417.1","54780","433.8","409.8","416.3","417.1"],["10/04/2025","4.32","435.1","223995","439","417.1","417.1","435.1"],["14/04/2025","0.99","439.4","44856","442.3","432.3","435.1","439.4"],["15/04/2025","-0.52","437.1","18198","441.8","422.2","439.4","437.1"],["16/04/2025","0.66","440","343075","440","420.1","437.1","440"],["17/04/2025","0.18","440.8","89139","449.3","439.6","440","440.8"],["20/04/2025","-0.95","436.6","425335","446.8","427.8","440.8","436.6"],["21/04/2025","-1.88","428.4","214334","436.6","423.5","436.6","428.4"],["22/04/2025","-1.59","421.6","136920","432.1","420.2","428.4","421.6"],["23/04/2025","2.09","430.4","283460","432.8","420.6","421.6","430.4"],["24/04/2025","0.14","431","256006","434.2","428.1","430.4","431"],["27/04/2025","-0.07","430.7","79330","431.9","429","431","430.7"],["28/04/2025","-1.44","424.5","113948","431.9","421.3","430.7","424.5"],["29/04/2025","0.42","426.3","213042","427.7","424.5","424.5","426.3"],["04/05/2025","0.4","428","83659","431.9","423.7","426.3","428"],["05/05/2025","-1.24","422.7","60713","427.3","417.8","428","422.7"],["06/05/2025","-1.82","415","2531018","420.6","415","422.7","415"],["07/05/2025","4.17","432.3","282850","436","415","415","432.3"],["08/05/2025","0.12","432.8","276606","440.8","431.7","432.3","432.8"],["11/05/2025","-0.81","429.3","142703","438.7","422.4","432.8","429.3"],["12/05/2025","0.4","431","201035","435.8","429.3","429.3","431"],["13/05/2025","1.6","437.9","121350","441","431","431","437.9"],["14/05/2025","6.19","465","280798","469.6","437.9","437.9","465"],["15/05/2025","1.35","471.3","454456","475","455","455.2","471.3"],["18/05/2025","1.55","478.6","101056","483.2","472.7","471.3","478.6"],["19/05/2025","0.63","481.6","752126","488","473.9","478.6","481.6"],["20/05/2025","-0.31","480.1","73737","486","479.4","481.6","480.1"],["21/05/2025","-2.17","469.7","126190","480.1","466.3","480.1","469.7"],["22/05/2025","-2.04","460.1","115033","469.5","455.1","469.7","460.1"],["25/05/2025","-0.87","456.1","288029","456.7","453","460.1","456.1"],["26/05/2025","0.11","456.6","443476","457.2","447.4","456.1","456.6"],["27/05/2025","-1.29","450.7","197621","452","448","456.6","450.7"],["28/05/2025","0.8","454.3","40726","458.5","450.7","451.8","454.3"],["29/05/2025","2.03","463.5","68890","474.5","458.5","458.5","463.5"],["03/06/2025","-1.08","458.5","169445","468.1","451.7","463.5","458.5"],["04/06/2025","0.33","460","171280","462.2","454","458.5","460"],["05/06/2025","-0.89","455.9","31385","460","454","460","455.9"],["08/06/2025","1.38","462.2","225097","477.6","457.7","457.7","462.2"],["09/06/2025","3.63","479","531625","480","454.8","462.2","479"],["10/06/2025","0.94","483.5","250361","485","473.2","475","483.5"],["11/06/2025","-0.37","481.7","79448","485.4","477.4","483.5","481.7"],["12/06/2025","-3.65","464.1","84000","477.8","461.1","481.7","464.1"],["15/06/2025","0.24","465.2","47281","471.7","456.5","464.1","465.2"],["16/06/2025","2.75","478","244947","480","465.2","465.2","478"],["17/06/2025","5.79","505.7","620686","509.9","470.1","478","505.7"],["18/06/2025","2.21","516.9","415207","519.9","505.7","505.7","516.9"],["19/06/2025","0.68","520.4","55623","523","514.5","516.9","520.4"],["22/06/2025","-0.48","517.9","271018","530.3","510","520.4","517.9"],["23/06/2025","-0.52","515.2","162999","525","513.2","521","515.2"],["24/06/2025","0.49","517.7","319728","521.7","515.2","515.2","517.7"],["25/06/2025","1.27","524.3","618934","528.5","513.6","518","524.3"],["26/06/2025","0.36","526.2","132818","528","523.8","524.3","526.2"],["29/06/2025","0.3","527.8","167999","530","521.6","526.2","527.8"],["30/06/2025","2.56","541.3","298869","544","527.1","527.8","541.3"],["01/07/2025","2.05","552.4","266891","553","532","532","552.4"],["02/07/2025","2.37","565.5","508066","569.2","546.2","566","565.5"],["03/07/2025","0.9","570.6","1005919","578","565.5","565.5","570.6"],["06/07/2025","-0.28","569","123102","586","565","586","569"],["07/07/2025","-0.32","567.2","211174","569.6","564.1","569","567.2"],["08/07/2025","-1.38","559.4","2680208","566.8","550","563","559.4"],["09/07/2025","1.11","565.6","164909","568.9","557.2","559.4","565.6"],["10/07/2025","1.38","573.4","290767","575","567.8","565.6","573.4"],["13/07/2025","-2.65","558.2","174791","575","558","575","558.2"],["14/07/2025","-1.38","550.5","132588","558.2","534.7","558.2","550.5"],["15/07/2025","1.47","558.6","65997","564.2","550.5","550.5","558.6"],["16/07/2025","-0.38","556.5","169466","560.3","541.8","541.8","556.5"],["17/07/2025","-0.74","552.4","116221","557","549.3","556.5","552.4"],["20/07/2025","0.16","553.3","74504","554.3","541.8","541.8","553.3"],["21/07/2025","0.94","558.5","233859","560","553.1","553.3","558.5"],["22/07/2025","1.02","564.2","470336","574.4","553.7","558.5","564.2"],["23/07/2025","0.3","565.9","544036","569.5","560","564.2","565.9"],["24/07/2025","-0.69","562","198011","569.8","560","565.9","562"],["27/07/2025","-4.86","534.7","416924","562","520","562","534.7"],["28/07/2025","-0.37","532.7","158496","547.5","526.3","534.7","532.7"],["29/07/2025","-1.26","526","142778","534.4","521","532.7","526"],["30/07/2025","-1.71","517","568155","526","512.7","526","517"],["31/07/2025","0.81","521.2","514463","527.6","513.6","517","521.2"],["04/08/2025","-1","516","230378","521.2","513.4","521.2","516"],["05/08/2025","-1.45","508.5","611958","516","505.2","516","508.5"],["06/08/2025","0.63","511.7","183746","512.3","499.7","504.3","511.7"],["07/08/2025","-0.31","510.1","631673","521","510.1","511.9","510.1"],["10/08/2025","1.84","519.5","117847","532.3","510.1","510.1","519.5"],["11/08/2025","0.71","523.2","105620","539.9","520.1","539.9","523.2"],["12/08/2025","-1.22","516.8","47103","523.7","516","523.7","516.8"],["13/08/2025","1.53","524.7","69537","529","514.8","516.8","524.7"],["14/08/2025","1.03","530.1","47842","530.9","526.3","524.7","530.1"],["17/08/2025","-1.91","520","12652","520","520","530.1","520"],["18/08/2025","0.52","522.7","24014","524.2","520","520","522.7"],["19/08/2025","-0.59","519.6","77510","525.2","517.6","522.7","519.6"],["20/08/2025","-0.15","518.8","86397","520.9","509.7","517","518.8"],["21/08/2025","0.06","519.1","108421","522","513.2","518.8","519.1"],["24/08/2025","1.83","528.6","261283","531.9","519.1","519.1","528.6"],["25/08/2025","1.27","535.3","466462","542","528.5","528.6","535.3"],["26/08/2025","0.24","536.6","133507","539.8","535.3","535.3","536.6"],["27/08/2025","0.56","539.6","573880","542.5","536.6","536.6","539.6"],["28/08/2025","0.17","540.5","65491","543.8","536.4","536.4","540.5"],["31/08/2025","-0.52","537.7","36102","540.5","536.5","540.5","537.7"],["01/09/2025","-1.62","529","544933","537.7","518.5","537.7","529"],["02/09/2025","0.19","530","852952","530","515.7","529","530"],["03/09/2025","0.36","531.9","133180","537","527.1","530","531.9"],["04/09/2025","1.49","539.8","188496","544.7","533.1","531.9","539.8"],["07/09/2025","0.3","541.4","23811","544.5","539.8","539.8","541.4"],["08/09/2025","-6.89","504.1","9362493","541.4","501.1","541.4","504.1"],["09/09/2025","3.69","522.7","1415018","523.9","512.8","515","522.7"],["10/09/2025","-0.61","519.5","457131","524","518.3","522.7","519.5"],["11/09/2025","-0.62","516.3","691126","519.1","513","519.5","516.3"],["14/09/2025","-1.94","506.3","585297","518.1","504.1","518.1","506.3"],["15/09/2025","-1.88","496.8","597199","506.3","493","506.3","496.8"],["16/09/2025","-1.29","490.4","1298176","496.8","480","496.8","490.4"],["17/09/2025","-1.63","482.4","1902062","504.8","467.8","490.4","482.4"],["18/09/2025","0.35","484.1","1006623","488","475.8","482.4","484.1"],["21/09/2025","-1.96","474.6","593621","488.3","473.3","484.1","474.6"],["25/09/2025","1.45","481.5","683320","498","474.6","474.6","481.5"],["28/09/2025","1.97","491","173308","498","485.3","481.5","491"],["29/09/2025","1.81","499.9","754655","505","490.7","491","499.9"],["30/09/2025","0","499.9","1813133","519","494","499.9","499.9"],["05/10/2025","-0.62","496.8","859163","517.5","492","499.9","496.8"],["08/10/2025","1.55","504.5","581088","505","490","505","504.5"],["09/10/2025","2.08","515","1097852","523.7","505","512","515"],["12/10/2025","0.21","516.1","883964","520","500.9","520","516.1"],["15/10/2025","1.41","523.4","587234","529","509.5","518.5","523.4"],["16/10/2025","-0.8","519.2","417329","524.5","516.3","523.4","519.2"],["19/10/2025","-1.77","510","220663","523","502.9","519.2","510"],["20/10/2025","-0.43","507.8","92580","518.3","506.4","510","507.8"],["21/10/2025","-0.85","503.5","299173","515.1","501","507.8","503.5"],["22/10/2025","0.1","504","44645","509.7","502.4","503.5","504"],["23/10/2025","0.83","508.2","116002","510.7","504","504","508.2"],["26/10/2025","0.96","513.1","561376","518.5","506.6","510.7","513.1"],["27/10/2025","-0.08","512.7","551737","515.7","504.5","513.1","512.7"],["28/10/2025","-0.99","507.6","441870","526.5","502.5","526.5","507.6"],["29/10/2025","0.75","511.4","310151","514","507.6","507.6","511.4"],["30/10/2025","-0.04","511.2","328065","520","505.2","514.9","511.2"],["02/11/2025","-1.19","505.1","198095","507.7","501","511.2","505.1"],["03/11/2025","0.81","509.2","254538","512","502","505.1","509.2"],["04/11/2025","-1.71","500.5","419251","509.2","498","509.2","500.5"],["05/11/2025","-0.54","497.8","469065","501.5","495.3","500.5","497.8"],["06/11/2025","1.65","506","1570039","506","495.1","497.8","506"],["09/11/2025","-1.15","500.2","252702","516.6","493.2","506","500.2"],["10/11/2025","0.46","502.5","189627","506.4","495.4","500.2","502.5"],["11/11/2025","0.36","504.3","166803","505.7","498.5","502.5","504.3"],["12/11/2025","0.18","505.2","300064","508","500.1","504.3","505.2"],["13/11/2025","1.48","512.7","312291","520","505.2","520","512.7"],["16/11/2025","-0.08","512.3","89529","513.9","506.6","512.7","512.3"],["17/11/2025","-1.42","505","212502","519","502","512.3","505"],["18/11/2025","-1.82","495.8","431026","500.5","491.7","500","495.8"],["19/11/2025","-2.46","483.6","562822","506.2","481.5","495.8","483.6"],["20/11/2025","-1.08","478.4","672494","486","474","486","478.4"],["23/11/2025","1.8","487","194071","505.8","475.3","478.4","487"],["24/11/2025","0.37","488.8","122892","496","483.1","495","488.8"],["25/11/2025","0.29","490.2","381537","496","478","478","490.2"],["26/11/2025","-0.65","487","83971","496.1","483.4","490.2","487"],["27/11/2025","-0.43","484.9","134994","492.1","480.2","487","484.9"],["30/11/2025","0.37","486.7","140435","490.9","481.5","484.9","486.7"],["01/12/2025","1.23","492.7","388229","493","482","486.7","492.7"],["02/12/2025","-0.75","489","179532","492.7","482.5","492.7","489"],["03/12/2025","-0.43","486.9","256133","499","484.3","489","486.9"],["04/12/2025","-0.72","483.4","58022","495.4","481","486.9","483.4"],["07/12/2025","2.09","493.5","241311","495","480.1","480.3","493.5"],["08/12/2025","-1.38","486.7","324064","493.5","482.9","493.5","486.7"],["09/12/2025","-0.55","484","354708","492","482.1","492","484"],["10/12/2025","0.29","485.4","166565","490","483.2","484","485.4"],["11/12/2025","0.21","486.4","271882","494.8","483","485.4","486.4"],["14/12/2025","0.21","487.4","83126","498.9","483.8","498.9","487.4"],["15/12/2025","-0.45","485.2","141126","488.9","483","487.4","485.2"],["16/12/2025","-0.43","483.1","170428","495.7","481.2","485.2","483.1"],["17/12/2025","-0.6","480.2","207983","484.1","478","483.1","480.2"],["18/12/2025","0.9","484.5","400116","494.8","472","480.2","484.5"],["21/12/2025","-0.91","480.1","187384","491.7","473.4","484.8","480.1"],["22/12/2025","-0.46","477.9","284590","484.7","474.1","480.1","477.9"],["23/12/2025","-1.03","473","516045","487","459","485.1","473"],["24/12/2025","-0.08","472.6","2600364","476.8","467","473","472.6"],["25/12/2025","-0.17","471.8","146840","477.1","468.3","468.3","471.8"],["28/12/2025","1.74","480","320163","484.6","469.8","475.6","480"],["29/12/2025","0.5","482.4","252548","484","471.1","480","482.4"],["30/12/2025","0.62","485.4","213202","488.9","477.6","482.4","485.4"],["31/12/2025","-2.47","473.4","760864","489.1","473.4","485.4","473.4"],["01/01/2026","3.4","489.5","474572","499.8","473.4","473.4","489.5"],["05/01/2026","1.74","498","1156714","504","485","489.5","498"],["06/01/2026","0.36","499.8","188904","502.7","493","498","499.8"],["07/01/2026","-0.1","499.3","505603","503.9","494.4","499.8","499.3"],["08/01/2026","-1.18","493.4","242437","502.5","491.1","499.3","493.4"],["12/01/2026","0.12","498.8","305733","500.1","493","493","498.8"],["13/01/2026","-1.22","492.7","550384","513.6","488.1","500","492.7"],["14/01/2026","-0.39","490.8","260291","505","487.5","505","490.8"],["15/01/2026","0.12","491.4","79222","493.1","486.3","490.8","491.4"],["19/01/2026","-1.54","473.9","481594","495.4","472","481.3","473.9"],["20/01/2026","-2.36","462.7","723564","473.2","460.6","460.6","462.7"],["21/01/2026","-1.1","457.6","394569","468.3","452.9","462.7","457.6"],["22/01/2026","6.21","486","1478464","499","472","472","486"],["26/01/2026","-0.23","486.9","302133","493","485","490","486.9"],["27/01/2026","-1.5","479.6","461472","492.4","478","483","479.6"],["28/01/2026","-0.54","477","280326","486.6","472.7","479.6","477"],["29/01/2026","-0.86","472.9","245449","487.1","465.7","477","472.9"],["02/02/2026","-0.49","468.9","484431","475.9","460","471.2","468.9"],["03/02/2026","-0.41","467","338036","469.3","461","468.9","467"],["04/02/2026","-1.5","460","380335","469.5","457","467","460"],["05/02/2026","-0.87","456","633758","461.6","456","460","456"],["09/02/2026","0.43","470","143777","481.6","468","468","470"],["10/02/2026","-0.6","467.2","183664","481.4","465.3","470","467.2"],["11/02/2026","-1.11","462","279687","474.5","458.9","463.3","462"],["12/02/2026","-0.43","460","351309","464.8","456","462","460"],["16/02/2026","1.66","460.2","279828","467.4","450","452.7","460.2"],["17/02/2026","-1.24","454.5","149752","463.7","450.7","460.2","454.5"],["18/02/2026","-1.67","446.9","362300","460.6","439.6","450.1","446.9"],["19/02/2026","-1.36","440.8","754797","448","437.4","446.9","440.8"],["23/02/2026","-0.27","450.8","366849","454.3","445.6","452","450.8"],["24/02/2026","-2.66","438.8","484645","454.5","431.8","450.8","438.8"],["25/02/2026","-0.43","436.9","968746","454.7","412.9","454.7","436.9"],["26/02/2026","-0.96","432.7","522868","442.1","422","436.9","432.7"],["02/03/2026","5.9","454","511679","457.5","432.4","432.5","454"],["04/03/2026","-1.74","446.1","291511","458.8","443","454.9","446.1"],["05/03/2026","1.59","453.2","357467","458.9","446.1","446.1","453.2"],["09/03/2026","-1.54","448.4","172025","455.4","443.1","455.4","448.4"],["10/03/2026","-0.6","445.7","262693","448.3","439","444","445.7"],["11/03/2026","-0.92","441.6","269284","448.4","435.6","445.7","441.6"],["12/03/2026","-0.86","437.8","218162","442","433.1","441.6","437.8"],["16/03/2026","0.79","445.3","203879","450.4","439.1","441.8","445.3"],["17/03/2026","1.5","452","60961","464.8","442.6","445.3","452"],["18/03/2026","-1.08","447.1","381915","465","439.7","452","447.1"],["19/03/2026","1.59","454.2","215748","457.9","443.6","450","454.2"],["23/03/2026","0.74","464.3","229868","471","450.3","460.9","464.3"],["24/03/2026","-1.81","455.9","247988","472","451","472","455.9"],["25/03/2026","1.43","462.4","463745","479","458","479","462.4"],["26/03/2026","-1.32","456.3","458816","464","456","458","456.3"],["30/03/2026","-1.44","439.3","651302","452","433.2","445.1","439.3"],["31/03/2026","0.77","442.7","125881","456.8","438.8","439.3","442.7"],["06/04/2026","1.25","454.5","155280","460","447.5","448.9","454.5"],["09/04/2026","0.24","455.6","181820","469.6","451","454.5","455.6"],["13/04/2026","-1.18","444.1","53895","472.6","441.3","449.4","444.1"],["14/04/2026","1.24","449.6","70276","463.6","444.1","444.1","449.6"],["15/04/2026","-1.71","441.9","233319","450.9","439.8","449.6","441.9"],["16/04/2026","-0.7","438.8","129897","443","435","441.9","438.8"],["20/04/2026","1.02","436.9","713180","446.4","433","432.5","436.9"],["23/04/2026","-1.01","432.5","381874","443.3","431.4","436.9","432.5"],["27/04/2026","0.44","432.5","267857","435.3","428.7","430.6","432.5"],["28/04/2026","-0.32","431.1","121188","436.6","430","432.5","431.1"],["29/04/2026","0.97","435.3","356845","437.9","431.1","431.1","435.3"],["30/04/2026","-0.69","432.3","294237","435.6","430.1","435.3","432.3"],["04/05/2026","0.02","442.3","930346","450.3","439.2","442.2","442.3"],["05/05/2026","1.99","451.1","517625","462.9","439.4","442.3","451.1"],["06/05/2026","1.29","456.9","744216","468.9","451.1","451.1","456.9"],["07/05/2026","-3.02","443.1","7425466","469.6","443.1","456.9","443.1"],["11/05/2026","-2.38","447.7","985188","468.8","444.3","458.6","447.7"],["12/05/2026","0.49","449.9","389949","469.2","443.2","447.7","449.9"],["13/05/2026","-1.8","441.8","260432","452.3","438.2","449.9","441.8"],["14/05/2026","-1.36","435.8","339085","443.3","430.9","441.8","435.8"],["18/05/2026","0.68","428.7","327530","441.7","420.1","425.8","428.7"],["19/05/2026","0.09","429.1","234084","436","423.2","428.7","429.1"],["20/05/2026","0.02","429.2","123693","433.9","426.5","429.1","429.2"],["25/05/2026","1","433.5","133686","440.9","429.2","431.7","433.5"],["26/05/2026","-0.58","431","697535","434.5","429.7","433.5","431"],["27/05/2026","-2.97","418.2","578109","432.9","413.3","430","418.2"],["28/05/2026","0.86","421.8","641390","426.1","414.6","418.2","421.8"],["01/06/2026","-3.13","414.8","371562","426.2","410.2","428.2","414.8"],["02/06/2026","1.42","420.7","533347","425.2","409.9","414.8","420.7"],["03/06/2026","-0.29","419.5","593745","424.2","415.3","420.7","419.5"],["04/06/2026","0.17","412.8","190318","418","406.5","412.1","412.8"],["08/06/2026","0.12","424.5","156604","428","412","415","424.5"],["09/06/2026","-0.54","422.2","119310","425.5","418.6","422.1","422.2"],["10/06/2026","-2.3","412.5","149489","424.3","408.2","422.2","412.5"],["11/06/2026","-0.1","412.1","939421","416.2","406.4","412.5","412.1"],["15/06/2026","-2.61","410.4","270294","426","407","421.4","410.4"],["16/06/2026","-0.78","407.2","525311","417.6","402.7","410.4","407.2"],["17/06/2026","-1.15","402.5","1250373","410.4","389.9","410.4","402.5"],["18/06/2026","-0.77","399.4","489253","415.1","395.6","415.1","399.4"],["22/06/2026","-0.28","395.1","154932","399.2","391.7","396.2","395.1"],["23/06/2026","-1.24","390.2","545201","397.4","384.8","395.1","390.2"],["24/06/2026","-0.21","389.4","42137","392.2","388","390.2","389.4"],["25/06/2026","-0.85","386.1","257428","392.8","383","391.4","386.1"],["29/06/2026","1.78","389","344174","391","380","382.2","389"],["30/06/2026","-0.18","388.3","105770","392.3","381.1","389","388.3"],["01/07/2026","2.03","396.2","29283","399.1","388.3","388.3","396.2"],["02/07/2026","-0.3","395","205098","399.9","388","396.2","395"],["06/07/2026","0.96","397.9","385063","402","392","394.1","397.9"],["07/07/2026","-1.61","391.5","75557","397.9","388.5","393.9","391.5"],["08/07/2026","-1.17","386.9","126602","396","380.5","391.5","386.9"],["09/07/2026","-0.31","385.7","96966","389.7","381.8","386.9","385.7"],["13/07/2026","-0.68","381.6","447544","384.3","376.1","384.2","381.6"],["14/07/2026","-0.13","381.1","192003","383.7","376.5","381.6","381.1"],["15/07/2026","-0.13","380.6","398155","383.4","376","376","380.6"],["16/07/2026","0.03","380.7","168142","384.4","377.8","380.6","380.7"],["20/07/2026","-0.45","378.7","392789","381.4","376","380.4","378.7"],["21/07/2026","0.18","379.4","81630","381.8","378.4","378.7","379.4"],["22/07/2026","-1.13","375.1","766842","381.2","372","380","375.1"],["27/07/2026","-0.16","375.1","174850","381.3","373.8","375.7","375.1"],["28/07/2026","-0.13","374.6","73370","376.1","373.2","375.1","374.6"],["29/07/2026","-0.11","374.2","139121","377.6","372","374.6","374.2"],["30/07/2026","1.58","380.1","783602","382.5","373.4","374.2","380.1"],["03/08/2026","-0.48","376.9","108173","380.8","376","378.7","376.9"],["04/08/2026","-0.19","376.2","256108","378.5","372.6","376.9","376.2"],["05/08/2026","0.4","377.7","86967","380","374.4","376.2","377.7"],["06/08/2026","-0.45","376","335478","380","375.2","377.7","376"],["10/08/2026","-1.01","372.6","50799","376.4","371.2","376.4","372.6"],["11/08/2026","-0.08","372.3","55761","374.8","371.1","371.1","372.3"],["12/08/2026","-1.07","368.3","151836","372.3","367.1","372.3","368.3"],["13/08/2026","1.09","372.3","119783","373.4","368.3","368.3","372.3"],["17/08/2026","0.35","369.7","48396","372.9","368","368.4","369.7"],["18/08/2026","-0.3","368.6","121219","369.3","362","362","368.6"],["19/08/2026","-0.16","368","342956","369.8","361.6","368.6","368"],["20/08/2026","0.03","368.1","65116","368.5","367.6","368","368.1"],["24/08/2026","-0.52","366.6","199551","368.8","362","368.5","366.6"],["25/08/2026","-0.82","363.6","354286","369.8","363","363","363.6"],["26/08/2026","-0.66","361.2","172677","367","360.7","367","361.2"],["27/08/2026","1.61","367","279030","367.7","361.2","361.2","367"],["31/08/2026","0.42","378.1","342695","382.1","376.5","376.5","378.1"],["01/09/2026","2.43","387.3","799760","395.8","360.1","360.1","387.3"],["02/09/2026","1.76","394.1","288065","398.7","389","387.3","394.1"],["03/09/2026","-0.96","390.3","226739","397.5","386.1","394.1","390.3"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
אדגר
מספר נייר
1820083
סימול
אדגר
ISIN
IL0018200837
חברה
אדגר השקעות
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
