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
[["20/07/2016","-0.45","468.981","2198","580","580","582.6","580"],["21/07/2016","1.05","473.913","9981","587.4","570","580","586.1"],["24/07/2016","0","473.913","2761","586.1","586.1","586.1","586.1"],["25/07/2016","-0.14","473.2665","186402","589.9","585","586.1","585.3"],["26/07/2016","-1.04","468.3341","42909","589.5","573.9","585.3","579.2"],["27/07/2016","1.86","477.0666","233929","591.9","585.7","579.2","590"],["28/07/2016","0.85","481.1099","81253","597.2","589.9","590","595"],["31/07/2016","1.09","486.3656","185324","612.7","595.8","595","601.5"],["01/08/2016","-0.37","484.5868","247421","610.2","583.5","601.5","599.3"],["02/08/2016","-3.54","467.4444","42026","586.4","570.6","599.3","578.1"],["03/08/2016","0","467.4444","0","578.1","578.1","578.1","578.1"],["04/08/2016","0.09","467.8491","40688","579","578.1","578.1","578.6"],["07/08/2016","1.88","476.6628","7415","592.9","589.4","578.6","589.5"],["08/08/2016","4.09","496.1496","845936","618","589.5","589.5","613.6"],["09/08/2016","3.18","511.9171","157836","639.6","620","631.9","633.1"],["10/08/2016","1.97","522.0242","59047","648","633.1","633.1","645.6"],["11/08/2016","0.15","522.8329","476649","650","639","645.6","646.6"],["15/08/2016","0.53","525.5821","128991","650","645.6","645.6","650"],["16/08/2016","0.25","526.8892","51159","647.9","645.3","643.8","645.4"],["17/08/2016","0.23","528.1137","62431","650","645","645.4","646.9"],["18/08/2016","0","528.1137","563","646.9","646.9","646.9","646.9"],["21/08/2016","0","528.1137","60355","647.5","646.8","646.9","646.9"],["22/08/2016","0","528.1137","1164","646.9","646.9","646.9","646.9"],["23/08/2016","0.08","528.522","465747","658.9","644.9","646.9","647.4"],["24/08/2016","0","528.522","55981","647.4","647.4","647.4","647.4"],["25/08/2016","0.34","530.318","25996","650","647.4","647.4","649.6"],["28/08/2016","0.06","530.6445","116116","650","650","649.6","650"],["29/08/2016","-0.89","525.9095","19326","645","642.9","650","644.2"],["30/08/2016","0.87","530.4811","5920","649.8","649.8","644.2","649.8"],["31/08/2016","-1.05","524.9298","23765","645","638.4","649.8","643"],["01/09/2016","0.14","525.6647","8796","644","643","643","643.9"],["04/09/2016","0.09","526.1545","65498","650","631.4","643.9","644.5"],["05/09/2016","0.06","526.481","7823","644.9","644.9","644.5","644.9"],["06/09/2016","0.02","526.5627","125247","645","638.7","644.9","645"],["07/09/2016","0.14","527.2973","35904","652.6","645","645","645.9"],["08/09/2016","0.67","530.8077","51325","651.1","649.9","645.9","650.2"],["11/09/2016","-1.43","523.2155","25564","644","639.9","650.2","640.9"],["12/09/2016","0.02","523.2969","113378","641","635","640.9","641"],["13/09/2016","-0.64","519.9499","11578","641.8","635.2","641","636.9"],["14/09/2016","-0.08","519.5419","75480","641.9","633.7","636.9","636.4"],["15/09/2016","-0.28","518.0725","58283","637.3","634","636.4","634.6"],["18/09/2016","0.93","522.8889","3843","642","640.2","634.6","640.5"],["19/09/2016","0","522.8889","0","640.5","640.5","640.5","640.5"],["20/09/2016","0.22","524.0319","2568","641.9","641.9","640.5","641.9"],["21/09/2016","-3.22","507.1327","37130","623","621","641.9","621.2"],["22/09/2016","2.04","517.5008","59462","642","627.1","621.2","633.9"],["25/09/2016","0","517.5008","521624","634","633.8","633.9","633.9"],["26/09/2016","0.79","521.5828","6632","639","638.9","633.9","638.9"],["27/09/2016","-1.25","515.0519","41850","639.9","629","639.9","630.9"],["28/09/2016","-0.32","513.4188","12690","630.8","626.9","630.9","628.9"],["29/09/2016","-0.62","510.235","801233","628.9","621.1","628.9","625"],["05/10/2016","1.12","515.9498","27537","636.2","624.1","625","632"],["06/10/2016","-0.62","512.7658","89583","645","620","632","628.1"],["09/10/2016","1.34","519.6235","49978","640","630","628.1","636.5"],["10/10/2016","-1.6","511.2965","72453","647.8","618.9","636.5","626.3"],["13/10/2016","0.69","514.8066","31756","633.6","628","626.3","630.6"],["18/10/2016","0.49","517.3375","73294","642.8","624.4","630.6","633.7"],["19/10/2016","-0.74","513.5006","38258","633","616.9","633.7","629"],["20/10/2016","1.07","518.9703","45486","637.8","635","629","635.7"],["25/10/2016","1.71","527.8689","30858","648.1","638","648.1","646.6"],["26/10/2016","-0.51","525.1748","30350","651","629","646.6","643.3"],["27/10/2016","0.85","529.6647","14682","650.9","647.1","643.3","648.8"],["30/10/2016","-0.18","528.6851","7861","647.9","646.7","648.8","647.6"],["31/10/2016","0.53","531.4609","6510","651","651","647.6","651"],["01/11/2016","1.23","537.9917","53453","660","651.3","651","659"],["02/11/2016","-0.15","537.1757","5435","658","658","658","658"],["03/11/2016","0","537.1757","908","658","658","658","658"],["06/11/2016","-0.94","532.114","62296","657.9","633","657.9","651.8"],["07/11/2016","0","532.114","49937","658","651.7","658","651.8"],["08/11/2016","-0.02","532.0321","1310","651.7","651.7","651.8","651.7"],["09/11/2016","-1.33","524.9298","68131","653","629","651.7","643"],["10/11/2016","-0.05","524.6849","12134","647","637.8","643","642.7"],["13/11/2016","-2.02","514.0719","4685","630.3","629","642.7","629.7"],["14/11/2016","-1.18","508.0308","54029","629","618","629.7","622.3"],["15/11/2016","0","508.0308","86797","622.3","611","622.3","622.3"],["16/11/2016","-1.22","501.8265","338948","616","614","622.3","614.7"],["17/11/2016","-0.13","501.1733","97792","614.7","613.5","614.7","613.9"],["20/11/2016","0.44","503.3775","16815","620.1","610.7","613.9","616.6"],["21/11/2016","2.53","516.1131","21373","635","628","635","632.2"],["22/11/2016","0","516.1131","910","632.2","632.2","632.2","632.2"],["23/11/2016","0.95","521.0114","32050","641.9","632.2","632.2","638.2"],["24/11/2016","0.92","525.8277","22381","647","640","647","644.1"],["27/11/2016","0.45","528.1954","7013","647","647","647","647"],["28/11/2016","0","528.1954","12940","647","647","647","647"],["29/11/2016","-0.03","528.0318","4599","646.8","646.8","647","646.8"],["30/11/2016","0.51","530.7259","76044","669.9","634.4","659.4","650.1"],["01/12/2016","-3.83","510.3984","93831","633.3","618","650.1","625.2"],["04/12/2016","0.77","514.3169","16765","634.9","625.3","625.2","630"],["05/12/2016","-0.02","514.2352","693","629.6","629.6","630","629.9"],["06/12/2016","0.29","515.7048","8579881","639.9","619","629.9","631.7"],["07/12/2016","-0.34","513.9708","276031","639.1","620","625.5","623.4"],["08/12/2016","0.11","514.5481","47804","629.4","623","623.4","624.1"],["11/12/2016","1.83","523.9469","14381","635.5","635.5","624.1","635.5"],["12/12/2016","-0.22","522.7928","1377134","635.1","629.8","635.5","634.1"],["13/12/2016","-1.14","516.8566","270855","634.1","615","634.1","626.9"],["14/12/2016","-0.08","516.4444","2956","626.8","626.3","626.9","626.4"],["15/12/2016","-2.3","504.5721","137643","620.5","612","626.4","612"],["18/12/2016","1.24","510.838","42996","623.8","612","612","619.6"],["19/12/2016","0.16","511.6624","57196","626.4","619","619.6","620.6"],["20/12/2016","1.61","519.9071","487766","632","620.4","620.6","630.6"],["21/12/2016","-0.57","516.9388","240339","630.6","620","630.6","627"],["22/12/2016","0.45","519.2476","61981","630","629.7","627","629.8"],["25/12/2016","-0.92","514.4656","234485","629.8","623.9","629.8","624"],["26/12/2016","-0.8","510.3434","61177","624.5","615.1","624","619"],["27/12/2016","-0.32","508.6944","121488","618.7","615","619","617"],["28/12/2016","-0.06","508.3644","84294","619.5","613.2","617","616.6"],["29/12/2016","-0.45","506.0559","59896","624.4","611.3","624.4","613.8"],["01/01/2017","0.41","508.1173","115654","620","612","620","616.3"],["02/01/2017","-0.29","506.6333","170211","633.9","611","616.3","614.5"],["03/01/2017","1.43","513.8886","2674963","626","614.4","626","623.3"],["04/01/2017","-0.37","511.9922","209256","626.9","612.5","623.3","621"],["05/01/2017","-1.03","506.7157","689086","627","610.2","627","614.6"],["08/01/2017","0.39","508.6944","29653","626","615","626","617"],["09/01/2017","-0.84","504.4072","246834","627.4","611","627.4","611.8"],["10/01/2017","-0.54","501.6866","4395545","612.5","602","611.8","608.5"],["11/01/2017","0.3","503.1706","271323","625","608.7","625","610.3"],["12/01/2017","0.92","507.7872","86214","622.2","615.8","622.2","615.9"],["15/01/2017","0.52","510.4256","51451","621.9","617","615.9","619.1"],["16/01/2017","-0.03","510.2607","240052","620.4","616","619.1","618.9"],["17/01/2017","-1.15","504.4072","142929","625","608.6","625","611.8"],["18/01/2017","0.56","507.2105","149908","623.8","610","623.8","615.2"],["19/01/2017","-0.24","505.9736","110821","616.9","612","615","613.7"],["22/01/2017","1.84","515.2901","43419","625","619.3","625","625"],["23/01/2017","0","515.2901","0","625","625","625","625"],["24/01/2017","0.13","515.9497","20331","626.8","621","625","625.8"],["25/01/2017","0.24","517.1862","145764","635","625","625","627.3"],["26/01/2017","-0.18","516.2794","75862","626.5","622","627.3","626.2"],["29/01/2017","1.42","523.6172","653786","642.4","629.9","635","635.1"],["30/01/2017","-0.6","520.4843","74106","635","627","635.1","631.3"],["31/01/2017","-0.11","519.9071","59846","631.3","627.1","631.3","630.6"],["01/02/2017","-0.35","518.0931","124687","633.9","619.3","633","628.4"],["02/02/2017","0.3","519.6596","153253","632","628.4","628.4","630.3"],["05/02/2017","-1.46","512.0746","357203","632","619.3","630.3","621.1"],["06/02/2017","-0.5","509.5187","279098","630","616.5","630","618"],["07/02/2017","-1.42","502.2634","384003","618","607","618","609.2"],["08/02/2017","-1.48","494.8436","1871854","612.9","592.2","609.2","600.2"],["09/02/2017","-0.05","494.596","14853919","600.9","597.1","600.2","599.9"],["12/02/2017","-0.75","490.886","922645","604.7","577.2","597","595.4"],["13/02/2017","-0.86","486.6809","172086","604","580.1","595.4","590.3"],["14/02/2017","-0.78","482.8888","158363","597","580.3","590.3","585.7"],["15/02/2017","0.15","483.6304","100545","595.8","581.2","585.7","586.6"],["16/02/2017","-3.67","465.9049","451872","596.8","565.1","586.6","565.1"],["19/02/2017","3.57","482.5587","136309","595.6","570.6","565.1","585.3"],["20/02/2017","1.4","489.3194","114397","607.5","589.9","597","593.5"],["21/02/2017","-1.43","482.3117","129139","598.3","581","593.5","585"],["22/02/2017","-0.32","480.7449","145605","591.1","578.7","585","583.1"],["23/02/2017","-0.77","477.035","233372","585.1","577.3","583.1","578.6"],["26/02/2017","-0.02","476.9525","317877","582","577.1","578.6","578.5"],["27/02/2017","-0.4","475.0562","469213","590.9","576.2","578.5","576.2"],["28/02/2017","0.78","478.7662","354268","591","578.9","576.2","580.7"],["01/03/2017","1.53","486.1041","368008","600","580.3","580.7","589.6"],["02/03/2017","-1.63","478.1892","591880","600.5","580","589.6","580"],["05/03/2017","1.93","487.423","142707","597.4","580.2","582","591.2"],["06/03/2017","-0.47","485.1145","99285","591.5","585.2","591.5","588.4"],["07/03/2017","0.46","487.3408","322775","593.8","586.8","588.4","591.1"],["08/03/2017","-0.07","487.0111","94685","594.5","588","591.1","590.7"],["09/03/2017","3.34","503.2527","195333","615","585","585","610.4"],["13/03/2017","-0.7","499.7075","156042","616","596.5","610.4","606.1"],["14/03/2017","-1.93","490.0615","201041","610.1","594","606.1","594.4"],["15/03/2017","-0.47","487.7529","112938","598","584.2","594.4","591.6"],["16/03/2017","0.56","490.4736","139232","597.9","588.3","591.6","594.9"],["19/03/2017","-0.59","487.588","231718","597.2","584.6","594.9","591.4"],["20/03/2017","1.45","494.6786","239916","600","594.4","591.4","600"],["21/03/2017","2.4","506.5507","362745","615","600","600","614.4"],["22/03/2017","0.7","510.0958","129487","620","613.8","614.4","618.7"],["23/03/2017","-1.42","502.8406","192640","618.6","606.6","618.7","609.9"],["26/03/2017","-0.21","501.7689","62596","615.1","601.5","609.9","608.6"],["27/03/2017","-1.61","493.689","127455","602","596.8","596.8","598.8"],["28/03/2017","0.67","496.9869","141931","612.2","599","598.8","602.8"],["29/03/2017","2.49","509.3539","127875","622","602.9","602.8","617.8"],["30/03/2017","1.18","515.3725","143402","629","623.2","627.2","625.1"],["02/04/2017","-1.52","507.5401","55752","624.9","610","625.1","615.6"],["03/04/2017","0.45","509.8486","111820","629","612.1","615.6","618.4"],["04/04/2017","-0.52","507.1873","11192","612.7","608","612.7","609.9"],["05/04/2017","-0.74","503.445","497989","610","597.8","609.9","605.4"],["06/04/2017","-0.26","502.1145","388880","604.8","598.4","605.4","603.8"],["09/04/2017","-0.61","499.0377","68912","604.2","600","603.8","600.1"],["12/04/2017","0.03","499.2041","260626","610","598.3","600.1","600.3"],["13/04/2017","-1.02","494.1311","198161","598.1","591.2","600.3","594.2"],["18/04/2017","-0.19","493.2165","95921","598","593.1","594.2","593.1"],["19/04/2017","0.62","496.2935","201543","599","586.5","593.1","596.8"],["20/04/2017","-0.92","491.7198","233616","599","581.4","596.8","591.3"],["23/04/2017","-0.05","491.4702","33059","596.8","585.9","591.3","591"],["24/04/2017","0.98","496.2935","176901","607.9","595","602.6","596.8"],["25/04/2017","2.18","507.104","173041","609.8","595.9","596.8","609.8"],["26/04/2017","0.85","511.4285","1312391","615","600.9","609.8","615"],["27/04/2017","0.16","512.2601","514039","618","600.4","603","616"],["30/04/2017","-0.26","510.9296","25766","621.5","611.2","616","614.4"],["03/05/2017","0.26","512.2601","203642","620","608.3","614.4","616"],["04/05/2017","1.3","518.9127","1276508","627","609.3","616","624"],["07/05/2017","3.17","535.3782","1586601","644.8","623.9","624","643.8"],["08/05/2017","1.07","541.1162","1591144","653.4","641.2","643.8","650.7"],["09/05/2017","2.97","557.1659","889142","678","650.7","650.7","670"],["10/05/2017","0.73","561.2406","216915","675","669.6","670.5","674.9"],["11/05/2017","0.71","565.232","221017","680","674.2","674.9","679.7"],["14/05/2017","-1.9","554.5049","299961","679.9","661.9","679.7","666.8"],["15/05/2017","0.03","554.6711","14587","667.5","666.8","666.8","667"],["16/05/2017","0.01","554.7541","64999","669.8","659.4","667","667.1"],["17/05/2017","-1.72","545.1909","612262","661.5","639.1","667.1","655.6"],["18/05/2017","-1.28","538.2056","307651","657.1","631.4","655.6","647.2"],["21/05/2017","1.31","545.2741","90103","659.7","646.8","647.2","655.7"],["22/05/2017","-1.77","535.6276","562002","654.8","626.6","654.8","644.1"],["23/05/2017","0.53","538.4552","888351","652.8","642","644.1","647.5"],["24/05/2017","2.32","550.9288","113862","668","647.5","647.5","662.5"],["25/05/2017","1.9","561.4069","686469","680","660","669.6","675.1"],["28/05/2017","0.61","564.8166","181198","680.1","670","675.1","679.2"],["29/05/2017","-1.51","556.2657","236372","673.9","649.3","673.9","663.7"],["01/06/2017","-0.71","552.3264","6555422","670","648.1","670","659"],["04/06/2017","0.09","552.8293","1155736","660.8","652.7","659","659.6"],["05/06/2017","-0.56","549.7282","311154","687.5","654.2","687.5","655.9"],["06/06/2017","2.59","563.9765","221549","681.9","644.3","655.9","672.9"],["07/06/2017","-0.03","563.8089","153666","686","660","686","672.7"],["08/06/2017","-0.92","558.6124","50912","669.8","659.5","672.7","666.5"],["11/06/2017","-1.41","550.7339","51366","660.9","647.2","666.5","657.1"],["12/06/2017","-0.84","546.1244","246606","660.1","640","657.1","651.6"],["13/06/2017","0.17","547.0462","50582","657","647.6","651.6","652.7"],["14/06/2017","0.03","547.214","48520","653.8","651.3","652.7","652.9"],["15/06/2017","0.54","550.1475","174753","659.6","644","652.9","656.4"],["18/06/2017","0.06","550.4826","41428","658.8","652.7","656.4","656.8"],["19/06/2017","-0.47","547.8842","59823","655.9","650","656.8","653.7"],["20/06/2017","-0.55","544.867","48223","652.9","647.4","653.7","650.1"],["21/06/2017","-0.12","544.1965","227331","652","639.9","650.1","649.3"],["22/06/2017","-0.05","543.9452","94017","650.6","644.5","649.3","649"],["25/06/2017","0.4","546.1244","134660","656.9","649.4","649.5","651.6"],["26/06/2017","0.32","547.8842","131176","655.9","644.1","651.6","653.7"],["27/06/2017","0.03","548.052","179612","655","646.9","653.7","653.9"],["28/06/2017","-1.45","540.09","396296","653","638","653.9","644.4"],["29/06/2017","-0.23","538.8327","162594","648.6","640.5","644.4","642.9"],["02/07/2017","-1.31","531.7922","294303","649.3","630.5","649.3","634.5"],["03/07/2017","-0.49","529.1942","323557","635.5","627","634.5","631.4"],["04/07/2017","0.1","529.6971","1264180","639.9","631.4","631.4","632"],["05/07/2017","-0.35","527.8532","357865","638","629.1","632","629.8"],["06/07/2017","0.03","528.0207","677884","642.1","630","629.8","630"],["09/07/2017","1.81","537.5756","165450","649.9","630","630","641.4"],["10/07/2017","1.73","546.8786","137911","656.4","641.8","641.4","652.5"],["11/07/2017","0.93","551.9912","76215","659.4","656.1","657","658.6"],["12/07/2017","0.32","553.7514","53905","673.2","656.7","658.6","660.7"],["13/07/2017","0.38","555.8466","42357","669","647.7","669","663.2"],["16/07/2017","-0.72","551.8237","95762","662.7","650","662.7","658.4"],["17/07/2017","-0.59","548.5549","39627","661.7","647.7","658.4","654.5"],["18/07/2017","-0.15","547.7167","47485","659","648.4","654.5","653.5"],["19/07/2017","-0.15","546.8786","79079","655","648","653.5","652.5"],["20/07/2017","-0.25","545.5377","457800","662.9","645","645","650.9"],["23/07/2017","-0.32","543.7776","127954","650.4","647","650.9","648.8"],["24/07/2017","-0.05","543.5262","826344","651.4","645","645","648.5"],["25/07/2017","-0.23","542.2689","161206","651.8","645","648.5","647"],["26/07/2017","5.97","574.6208","3756435","690","647.5","647","685.6"],["27/07/2017","0.96","580.1524","910011","698","684.6","693.3","692.2"],["30/07/2017","0.64","583.8403","555815","701.8","693.2","697.5","696.6"],["31/07/2017","-0.26","582.3314","220036","702","693","696.6","694.8"],["02/08/2017","-0.19","581.2419","1011618","701.9","689","694.8","693.5"],["03/08/2017","-1.61","571.8548","984307","701","681.2","693.5","682.3"],["06/08/2017","-1.82","561.4621","264522","683.2","665.3","682.8","669.9"],["07/08/2017","-1.93","550.6502","664137","675.9","649.9","669.9","657"],["08/08/2017","0.68","554.4219","401826","664.9","651.5","657","661.5"],["09/08/2017","0.29","556.0143","1334241","668.7","651","661.5","663.4"],["10/08/2017","-0.44","553.5837","836679","670","654.3","663.4","660.5"],["13/08/2017","1.41","561.3782","338179","683.6","663.1","660.5","669.8"],["14/08/2017","2.94","577.8894","163158","692","676.3","669.8","689.5"],["15/08/2017","0.77","582.3314","350897","698","686.9","689.5","694.8"],["16/08/2017","-0.66","578.4762","133992","691.2","682.9","694.8","690.2"],["17/08/2017","1.2","585.3984","233218","698.3","685.5","685.5","693.2"],["20/08/2017","-0.1","584.8073","50505","693","684.1","693.2","692.5"],["21/08/2017","-1.69","574.9268","67321","694.5","672","694.5","680.8"],["22/08/2017","-0.62","571.3801","1790251","682.9","669.5","670.1","676.6"],["23/08/2017","1.05","577.376","198160","688.9","675.2","677.3","683.7"],["24/08/2017","0.48","580.1626","150973","688","678.8","688","687"],["27/08/2017","-0.28","578.5582","80494","690","675.7","687.9","685.1"],["28/08/2017","2.44","592.661","255790","708.3","678.1","685.1","701.8"],["29/08/2017","-0.57","589.2831","163639","702.4","684.4","701.8","697.8"],["30/08/2017","0.47","592.0702","271932","708.9","659.3","702.5","701.1"],["31/08/2017","-0.14","591.2253","70209","703.8","690.4","701.1","700.1"],["03/09/2017","-1.66","581.4294","130450","699.6","681.5","700.1","688.5"],["04/09/2017","0.44","583.9629","149858","702","686.9","702","691.5"],["05/09/2017","0.82","588.7764","127921","702.8","678","678","697.2"],["06/09/2017","-1.48","580.0783","229412","696.7","673.8","697.2","686.9"],["07/09/2017","-1.73","570.0288","425104","689","673.2","686.9","675"],["10/09/2017","0.84","574.8426","95028","686.1","670.5","675","680.7"],["11/09/2017","-0.97","569.2687","157155","689.9","671.7","680.7","674.1"],["12/09/2017","0.37","571.3801","105734","683.9","668.5","674.1","676.6"],["13/09/2017","1.09","577.6293","153334","698","672.5","676.6","684"],["14/09/2017","-0.99","571.8867","220679","689.7","665.2","684","677.2"],["17/09/2017","1.74","581.8517","64912","696.4","680.7","677.2","689"],["18/09/2017","0.6","585.3142","264120","700","686","689.5","693.1"],["19/09/2017","-0.43","582.7807","149493","697.2","686.8","693.1","690.1"],["24/09/2017","1.07","589.0297","151055","700.4","680","680","697.5"],["25/09/2017","0.83","593.928","202973","705","700","697.5","703.3"],["26/09/2017","-0.51","590.8877","264788","705.8","695.1","703.3","699.7"],["27/09/2017","0.9","596.2079","1870536","709.2","680","699.7","706"],["28/09/2017","1.6","605.7508","583698","724.5","707.2","706","717.3"],["01/10/2017","0","605.7508","17948495","729.8","709.4","718","717.3"],["02/10/2017","1.67","615.8845","495942","737","722.3","717.3","729.3"],["03/10/2017","2.08","628.7207","829182","745","732.9","729.3","744.5"],["08/10/2017","0.63","632.6896","135582","750","737.4","744.5","749.2"],["09/10/2017","-0.23","631.2544","68161","749.2","740.2","749.2","747.5"],["10/10/2017","-0.96","625.174","108770","747","734.6","747","740.3"],["15/10/2017","0.89","630.7474","84121","750","737.3","740.3","746.9"],["16/10/2017","0.42","633.3655","20963081","752.9","729.9","746.9","750"],["17/10/2017","1.61","643.5838","21066217","770","735","750","762.1"],["18/10/2017","-0.2","642.317","507173","773.5","754","762.1","760.6"],["19/10/2017","-1.74","631.1698","494951","765.9","738.1","761","747.4"],["22/10/2017","-0.98","625.005","225247","755","732.8","732.8","740.1"],["23/10/2017","1.35","633.4501","639877","758.6","747.7","740.1","750.1"],["24/10/2017","0.35","635.6455","75274","755.8","750","750.1","752.7"],["25/10/2017","1.2","643.2458","171814","766.4","752.7","752.7","761.7"],["26/10/2017","1.09","650.2552","274584","777","761.7","761.7","770"],["29/10/2017","1.06","657.18","990412","782.6","764.7","770","778.2"],["30/10/2017","-0.14","656.2509","585859","797.6","761.2","778.2","777.1"],["31/10/2017","-1.81","644.3437","161963","766.9","761","777.1","763"],["01/11/2017","-0.41","641.7258","302804","768.1","755","763","759.9"],["02/11/2017","-2.62","624.9205","418624","767.4","726.5","759.9","740"],["05/11/2017","-0.64","620.9514","174272","739.8","728","740","735.3"],["06/11/2017","-1.36","612.5068","170028","735.3","721.3","735.3","725.3"],["07/11/2017","0.26","614.1111","50715","730.5","725","728.5","727.2"],["08/11/2017","-1.36","605.7508","191861","727.2","703","727.2","717.3"],["09/11/2017","-0.72","601.3594","554381","715.1","703","717.3","712.1"],["12/11/2017","0.95","607.102","50169","724.6","712.1","712.1","718.9"],["13/11/2017","2.03","619.4314","138528","745","730.2","744","733.5"],["14/11/2017","-0.89","613.9423","128161","732.7","709.1","733.5","727"],["15/11/2017","-1.16","606.8484","544357","734.4","711.5","727","718.6"],["16/11/2017","0.51","609.9732","52416","732.1","718.9","718.6","722.3"],["19/11/2017","-0.18","608.8753","470873","727.2","717","720","721"],["20/11/2017","0.57","612.3378","323131","726.7","721","721","725.1"],["21/11/2017","-0.51","609.2128","416121","727.4","719.1","725.1","721.4"],["22/11/2017","0.55","612.591","54902","730","721.4","721.4","725.4"],["23/11/2017","0.47","615.4623","169390","735","717.5","725.4","728.8"],["26/11/2017","0.66","619.5157","55102","734.9","732.5","728.8","733.6"],["27/11/2017","-0.9","613.9423","54434","730","724.2","733.6","727"],["28/11/2017","-1.07","607.3552","19116","726.9","718","727","719.2"],["29/11/2017","-0.4","604.9062","70697","717.6","715.5","719.2","716.3"],["30/11/2017","-0.21","603.6393","225643","719.1","709","716.3","714.8"],["03/12/2017","0.31","605.4973","189957","735","715.5","714.8","717"],["04/12/2017","1.14","612.3822","315747","728.3","703.7","712.1","720.2"],["05/12/2017","0.26","613.9978","604455","730.5","721","720.2","722.1"],["06/12/2017","-2.31","599.798","222272","732","691.8","722.1","705.4"],["07/12/2017","1.36","607.9607","972939","720.8","705.4","705.4","715"],["10/12/2017","1.97","619.9498","98405","749.9","715.5","715","729.1"],["11/12/2017","0.18","621.0552","740004","735.1","700.9","729.1","730.4"],["12/12/2017","-1.45","612.042","47820","722","715","730.4","719.8"],["13/12/2017","-0.65","608.0459","42232","719.8","711","719.8","715.1"],["14/12/2017","0.11","608.726","103222","719","702","715.1","715.9"],["17/12/2017","2.93","626.5821","65636","741","719.9","715.9","736.9"],["18/12/2017","-1.98","614.1678","115573","730.4","715.1","736.9","722.3"],["19/12/2017","-1.9","602.519","43707","721.8","704.8","722.3","708.6"],["20/12/2017","1.64","612.3822","95445","721.1","704.3","708.6","720.2"],["21/12/2017","3.12","631.5139","164369","744","720.7","720.2","742.7"],["24/12/2017","2.02","644.2683","339342","765","743.2","742.7","757.7"],["25/12/2017","-1.2","636.5305","111259","762.7","739.7","757.7","748.6"],["26/12/2017","0.24","638.061","76873","765.6","742","748.6","750.4"],["27/12/2017","0.32","640.1019","72965","760","741.5","750.4","752.8"],["28/12/2017","-0.97","633.8946","131136","747.6","739.9","752.8","745.5"],["31/12/2017","0.16","634.915","97413","750","740","745.5","746.7"],["01/01/2018","0.52","638.2313","119801","763","742.1","746.7","750.6"],["02/01/2018","2.07","651.4107","255901","770","748.6","750.6","766.1"],["03/01/2018","-2.57","634.6599","228394","769.6","742.6","766.1","746.4"],["04/01/2018","-0.86","629.2181","628438","754.4","730","746.4","740"],["07/01/2018","0.18","630.3237","41422","743","733.9","740","741.3"],["08/01/2018","-2.6","613.9127","179864","741.3","716","741.3","722"],["09/01/2018","-0.61","610.1717","110878","722.9","710","721.5","717.6"],["10/01/2018","-2.66","593.9307","826333","717.6","695.1","717.6","698.5"],["11/01/2018","0.84","598.9476","40191","710.5","699","698.5","704.4"],["14/01/2018","1.43","607.5356","111771","721.1","704.3","704.4","714.5"],["15/01/2018","-0.46","604.7295","126657","714.5","703.1","714.5","711.2"],["16/01/2018","2.21","618.0793","4717","727.8","726.2","711.2","726.9"],["17/01/2018","-1.43","609.2362","88292","724.9","711.8","726.9","716.5"],["18/01/2018","-0.68","605.0698","67766","725.7","702.2","716.5","711.6"],["21/01/2018","-1.04","598.7776","71207","709.3","701","711.6","704.2"],["22/01/2018","-0.6","595.2062","344522","704.2","698","704.2","700"],["23/01/2018","0.03","595.3765","114277","703.7","697.1","700","700.2"],["24/01/2018","-0.13","594.611","176767","703.4","698.8","700.2","699.3"],["25/01/2018","-2.12","582.0268","874863","706.3","679","699.3","684.5"],["28/01/2018","-0.22","580.7512","193565","691","680","684.5","683"],["29/01/2018","-2.33","567.2316","2337023","683","666","683","667.1"],["30/01/2018","1.62","576.415","133779","685","668","667.1","677.9"],["31/01/2018","1.8","586.7883","251317","699.9","679.7","677.9","690.1"],["01/02/2018","1.3","594.4411","868237","704.9","684.8","690.1","699.1"],["04/02/2018","-1.72","584.2376","208967","698.6","681.8","698.6","687.1"],["05/02/2018","-1.62","574.7994","327101","682.1","668.5","687.1","676"],["06/02/2018","-3.7","553.5418","1375704","665.6","645.6","676","651"],["07/02/2018","0.72","557.5383","1831892","659.8","651","651","655.7"],["08/02/2018","-1.31","550.2257","353122","655.8","641.4","655.7","647.1"],["11/02/2018","-0.36","548.27","92363","647.1","636","647.1","644.8"],["12/02/2018","-1.4","540.6174","124785","651","630.2","644.8","635.8"],["13/02/2018","0.42","542.9131","32945","639.7","635.8","635.8","638.5"],["14/02/2018","1.94","553.4568","306271","657.6","645.3","638.5","650.9"],["15/02/2018","0.05","553.712","76725","659.8","645","650.9","651.2"],["18/02/2018","1.01","559.3241","73285","662.2","653.6","651.2","657.8"],["19/02/2018","1.34","566.8064","141062","670.9","663","657.8","666.6"],["20/02/2018","-0.95","561.4497","64374","672.9","648.6","666.6","660.3"],["21/02/2018","-0.7","557.5383","105987","659.1","649","655","655.7"],["22/02/2018","0.46","560.0889","60783","660","654.8","655.7","658.7"],["25/02/2018","2.11","571.9083","71266","675.8","663","658.7","672.6"],["26/02/2018","0.4","574.204","197784","679.3","665.5","672.6","675.3"],["27/02/2018","0.84","579.0506","44519","682.9","661.8","661.8","681"],["28/02/2018","-1.64","569.5274","87362","681.1","664.1","681","669.8"],["04/03/2018","-0.06","569.1871","94180","676.7","661","669.8","669.4"],["05/03/2018","-0.66","565.4459","545623","666","654.6","669.4","665"],["06/03/2018","1.02","571.228","113904","676.3","665.9","665","671.8"],["07/03/2018","-1.4","563.235","67016","671.9","658.9","671.8","662.4"],["08/03/2018","-0.23","561.9598","94730","671.5","655.8","662.4","660.9"],["11/03/2018","0.53","564.9357","81618","671","660.8","660.9","664.4"],["12/03/2018","0.5","567.7418","117185","675.8","664.4","664.9","667.7"],["13/03/2018","0.42","570.1228","238173","681.1","666","681.1","670.5"],["14/03/2018","0.4","572.4185","67316","676.7","666.8","670.5","673.2"],["15/03/2018","0.39","574.6292","10800","685.3","672.7","673.2","675.8"],["18/03/2018","0.41","577.01","120310","685.9","675","675.8","678.6"],["19/03/2018","-0.46","574.3741","71484","679.5","661.8","678.6","675.5"],["20/03/2018","-0.59","570.973","221117","687.1","667","675.5","671.5"],["21/03/2018","-0.86","566.0411","88618","670.3","661","671.5","665.7"],["22/03/2018","0.84","570.8027","20125","674.1","670","665.7","671.3"],["25/03/2018","-3.65","549.9707","138178","665.7","639","671.3","646.8"],["26/03/2018","0.36","551.9264","139579","655.9","640.5","646.8","649.1"],["27/03/2018","0.72","555.9228","29723","658.8","652","658.8","653.8"],["28/03/2018","-0.88","551.0369","6381","649","633.1","648.9","643.2"],["29/03/2018","-0.2","549.9231","52819","645","638.1","643.2","641.9"],["01/04/2018","0.65","553.5211","13187","647.1","642.8","641.9","646.1"],["02/04/2018","0.65","557.1194","30082","658.6","641.7","646.1","650.3"],["03/04/2018","-0.52","554.2066","11269","650","637.3","650.3","646.9"],["04/04/2018","-2.24","541.7844","54436","646.9","617.9","646.9","632.4"],["08/04/2018","-0.55","538.7858","44752","643.1","625","632.4","628.9"],["09/04/2018","-2.19","526.9634","299117","643.8","615.1","643.8","615.1"],["10/04/2018","4.94","553.0073","1969725","650","610","616","645.5"],["11/04/2018","-0.08","552.579","617904","664.8","639.8","664.8","645"],["12/04/2018","0.98","557.976","234103","665","633.3","665","651.3"],["15/04/2018","0.58","561.2317","122962","662","651","651.3","655.1"],["16/04/2018","1.08","567.3144","145201","667","653.8","655.1","662.2"],["17/04/2018","-0.95","561.9169","199729","669","647.1","662.2","655.9"],["22/04/2018","0.06","562.2598","12463","660","653","655.9","656.3"],["23/04/2018","-0.47","559.604","125213","660.8","650","656.3","653.2"],["24/04/2018","-0.72","555.5774","200424","653.1","642","653.2","648.5"],["25/04/2018","-1.45","547.5243","52765","649.7","633","648.5","639.1"],["26/04/2018","-0.33","545.7253","54946","641","633","639.1","637"],["29/04/2018","0.47","548.295","9222","640","640","637","640"],["30/04/2018","-2.86","532.6175","199087","644.8","615","640","621.7"],["01/05/2018","0.1","533.1315","81847","625.9","611.7","621.7","622.3"],["02/05/2018","-0.11","532.532","191655","627.6","611.6","622.3","621.6"],["03/05/2018","-1.06","526.8775","389351","624.1","615","621.6","615"],["06/05/2018","-0.15","526.1064","29272","624","610","615","614.1"],["07/05/2018","2.12","537.2438","113026","629","613.1","614.1","627.1"],["08/05/2018","0.29","538.7858","172951","635","619","627.1","628.9"],["09/05/2018","-0.56","535.7876","57240","629.6","620","628.9","625.4"],["10/05/2018","-0.82","531.4181","112719","625.4","617.6","625.4","620.3"],["13/05/2018","0.42","533.6455","39562","627","620.3","620.3","622.9"],["14/05/2018","-1.41","526.1064","105129","622.9","612","622.9","614.1"],["15/05/2018","0.11","526.7062","28673","620.8","613","614.1","614.8"],["16/05/2018","-1.55","518.5673","181761","612.7","594","614.8","605.3"],["17/05/2018","1.22","524.9073","46982","614.2","603.1","605.3","612.7"],["21/05/2018","0.73","528.7623","107700","620.3","615.7","612.7","617.2"],["22/05/2018","0.06","529.1049","68290","622","606.2","617.2","617.6"],["23/05/2018","-0.49","526.5348","13454","617.6","604","617.6","614.6"],["24/05/2018","1.2","532.8745","86775","629","616","614.6","622"],["27/05/2018","-0.11","532.2749","227452","628.3","621","622","621.3"],["28/05/2018","1.71","541.3559","50999","634","628.1","621.3","631.9"],["29/05/2018","0.09","541.8698","40344","639.4","625.1","629.2","632.5"],["30/05/2018","1.34","549.1523","336046","649.9","639.6","632.5","641"],["31/05/2018","0.19","550.1802","456567","646","640.9","641","642.2"],["03/06/2018","0.56","553.2644","129097","655.5","642.3","648.6","645.8"],["04/06/2018","-1.3","546.068","143805","645.8","632.1","645.8","637.4"],["05/06/2018","-0.2","544.9544","86722","643.1","631.3","643.1","636.1"],["06/06/2018","0.3","546.5995","20983","639.5","630.1","629.9","631.8"],["07/06/2018","1.69","555.8565","389668","644","632","631.8","642.5"],["10/06/2018","-1.48","547.6377","114565","637.2","629","642.5","633"],["11/06/2018","0.85","552.3097","91769","638.4","633.8","633","638.4"],["12/06/2018","1","557.8465","62066","646","641.4","638.4","644.8"],["13/06/2018","0.51","560.7015","36325","649","645.7","644.8","648.1"],["14/06/2018","0.57","563.9025","136167","655.7","637.2","648.1","651.8"],["17/06/2018","0.17","564.8542","13281","653","652.8","651.8","652.9"],["18/06/2018","1.46","573.0732","376560","667","653","652.9","662.4"],["19/06/2018","-1.54","564.2485","140641","664.5","646.7","664.5","652.2"],["20/06/2018","0.74","568.4013","25782","659","654.3","652.2","657"],["21/06/2018","-0.75","564.1622","84480","657.9","644","657.9","652.1"],["24/06/2018","0.37","566.2385","66074","659","652.1","652.1","654.5"],["25/06/2018","-0.28","564.6814","74614","657.8","651.3","654.5","652.7"],["26/06/2018","-0.93","559.4037","34144","651.8","643","652.7","646.6"],["27/06/2018","-0.73","555.3378","49007","644.8","640","646.6","641.9"],["28/06/2018","0.39","557.5005","111856","650.1","635","635","644.4"],["01/07/2018","0.25","558.8845","70632","650","643.4","650","646"],["02/07/2018","-1.02","553.175","1845270","646","635.5","646","639.4"],["03/07/2018","-1.6","544.3503","1868038","635.1","625","639.4","629.2"],["04/07/2018","-0.84","539.7648","19173","630.3","621","629.2","623.9"],["05/07/2018","-1.75","530.335","479931","621","608","623.9","613"],["08/07/2018","1.08","536.0448","52681","622.2","613","613","619.6"],["09/07/2018","0.48","538.6404","62198","625.2","619.6","619.6","622.6"],["10/07/2018","-0.98","533.363","160968","622","607.6","622.6","616.5"],["11/07/2018","-0.47","530.8539","55044","618.3","612.9","616.5","613.6"],["12/07/2018","2.67","545.0424","264814","630.2","615","613.6","630"],["15/07/2018","-0.52","542.1873","99830","630.1","618.5","630","626.7"],["16/07/2018","-1.09","536.3043","28743","626.6","611.3","626.7","619.9"],["17/07/2018","-0.24","535.0068","50421","622","611.7","619.9","618.4"],["18/07/2018","-0.39","532.9304","164374","624.6","612","618.4","616"],["19/07/2018","-0.67","529.3832","15004","617.5","606.3","614.8","611.9"],["23/07/2018","0.64","532.7572","7193","624","608.4","611.9","615.8"],["24/07/2018","1.33","539.8516","122439","638","607","615.8","624"],["25/07/2018","0.59","543.0524","29221","638.7","611.6","624","627.7"],["26/07/2018","0.24","544.3503","6129736","636","624","627.7","629.2"],["29/07/2018","0.57","547.4649","5037","635.2","630.8","629.2","632.8"],["30/07/2018","-2.02","536.3911","100337","626.5","617.2","632.8","620"],["31/07/2018","-1.39","528.9508","136782","614.3","606","620","611.4"],["01/08/2018","-1.29","522.116","126717","611.3","600","611.4","603.5"],["02/08/2018","0.25","523.4139","178765","609.1","599.1","603.5","605"],["05/08/2018","1.74","532.4977","52062","619.3","604","605","615.5"],["06/08/2018","0.31","534.1416","16657","621","613","615.5","617.4"],["07/08/2018","0.5","536.8236","15152","621.4","617.4","617.4","620.5"],["08/08/2018","0.81","541.1492","11284","628","620.5","620.5","625.5"],["09/08/2018","-0.38","539.0729","10929","625.5","613.1","625.5","623.1"],["12/08/2018","1.97","549.7142","25664","644.9","620.3","622.7","635.4"],["13/08/2018","1.21","556.376","223457","649.2","630.3","635.4","643.1"],["14/08/2018","-0.14","555.5972","27536","643.1","638.6","643.1","642.2"],["15/08/2018","0.31","557.3276","150614","654.9","628","644","644.2"],["16/08/2018","-1.13","551.0118","151289","644.9","633.1","644.2","636.9"],["19/08/2018","0.2","552.1364","58293","640","629.7","636.9","638.2"],["20/08/2018","1.83","562.259","48759","654.7","642.9","638.2","649.9"],["21/08/2018","1.15","568.7474","172683","660","642.2","649.9","657.4"],["22/08/2018","0.11","569.3581","126406","659.8","642.1","651.2","651.9"],["23/08/2018","1.26","576.5199","72672","669.1","653","651.9","660.1"],["26/08/2018","-0.18","575.4719","20749","660.8","653.2","660.1","658.9"],["27/08/2018","1.87","586.2144","112546","674","645","658.9","671.2"],["28/08/2018","-0.69","582.197","157740","677.2","661.3","676","666.6"],["29/08/2018","-0.27","580.6248","105324","668.1","662.2","666.6","664.8"],["30/08/2018","-2","569.0089","32985","651.5","651.5","664.8","651.5"],["02/09/2018","1.84","579.4894","289200","668.3","652.3","651.5","663.5"],["03/09/2018","-0.6","575.996","66435","665.6","655.1","663.5","659.5"],["04/09/2018","-1.17","569.2709","175739","665.8","647","659.5","651.8"],["05/09/2018","-1.18","562.5457","63809","659","635.6","651.8","644.1"],["06/09/2018","-0.33","560.7115","453935","644.2","630","644.1","642"],["12/09/2018","0.47","563.3319","130450","651.9","641","642","645"],["13/09/2018","0.87","568.2227","75898","657.3","645","645","650.6"],["16/09/2018","0.91","573.3757","74542","665.9","635","635","656.5"],["17/09/2018","1.37","581.2362","154876","670.8","662.5","656.5","665.5"],["20/09/2018","0.63","584.9043","74195","676","665.5","665.5","669.7"],["25/09/2018","-0.25","583.4198","69800","670.9","663.1","669.7","668"],["26/09/2018","-0.93","578.0047","111795","671","657.5","668","661.8"],["27/09/2018","0.83","582.8082","62350","671","666.5","661.8","667.3"],["02/10/2018","-0.39","580.5375","52518","670.8","660.1","667.3","664.7"],["03/10/2018","-0.09","580.0133","54158","667.9","661","664.7","664.1"],["04/10/2018","0.72","584.2056","202508","668.9","659.2","664.1","668.9"],["07/10/2018","-0.88","579.0528","30100","668.7","660","668.9","663"],["08/10/2018","-0.71","574.9476","71802","668","651.1","668","658.3"],["09/10/2018","0.32","576.7818","11200","669.1","656","658.3","660.4"],["10/10/2018","-0.67","572.9389","15770","656","656","660.4","656"],["11/10/2018","0.08","573.3757","147900","664","640","656","656.5"],["14/10/2018","-0.14","572.5898","57450","659","643.6","656.5","655.6"],["15/10/2018","-0.69","568.6594","525200","666.5","640","649","651.1"],["16/10/2018","1.49","577.1315","841018","665.9","651.1","651.1","660.8"],["17/10/2018","-0.65","573.3757","35826","666","647.6","647.6","656.5"],["18/10/2018","1.22","580.3628","229267","666","661.3","656.5","664.5"],["21/10/2018","0.75","584.7296","469343","671.4","659.1","664.5","669.5"],["22/10/2018","2.32","598.2672","242538","685","669","669.5","685"],["23/10/2018","-1.58","588.8347","450887","694.9","670.1","685","674.2"],["24/10/2018","0.96","594.5114","394926","684.9","678.2","674.2","680.7"],["25/10/2018","-1.59","585.0791","745878","673.1","655","663.7","669.9"],["28/10/2018","0.76","589.5333","328474","675","668.8","669.9","675"],["29/10/2018","0.3","591.2801","181774","678.1","675.2","675","677"],["31/10/2018","0.32","593.2016","186247","680","672.9","677","679.2"],["01/11/2018","0.22","594.5114","156445","684.8","670","679.2","680.7"],["04/11/2018","0.19","595.6469","3185933","682.1","680.6","680.7","682"],["05/11/2018","0","595.6469","254968","698","678.7","680.7","682"],["06/11/2018","-1.64","585.865","31136","682","668.4","682","670.8"],["07/11/2018","0.27","587.4372","98115","679.8","666","670.8","672.6"],["08/11/2018","0.09","587.9612","43027","674.3","671.3","672.6","673.2"],["11/11/2018","0.65","591.8042","60432","680.9","671.9","673.2","677.6"],["12/11/2018","0.99","597.6557","119217","684.4","664.3","677.6","684.3"],["13/11/2018","-0.07","597.219","112413","684.9","681.9","684.3","683.8"],["14/11/2018","-1.33","589.2715","49060","685.9","673.2","683.8","674.7"],["15/11/2018","0.27","590.8434","90874","680","670","674.7","676.5"],["18/11/2018","-0.19","589.7079","13402","679.6","672.2","676.5","675.2"],["19/11/2018","2.18","602.5466","173230","689.9","677.3","675.2","689.9"],["20/11/2018","-1.9","591.1055","97990","689.8","669.5","689.9","676.8"],["21/11/2018","-3.43","570.8429","100323","676.8","643","676.8","653.6"],["22/11/2018","-0.92","565.6028","54205","651","644.5","653.6","647.6"],["25/11/2018","1.16","572.153","196643","666","651","652","655.1"],["26/11/2018","0.43","574.5983","170186","666","649.9","655.1","657.9"],["27/11/2018","-0.02","574.5112","32019","660","647","660","657.8"],["28/11/2018","-0.84","569.7075","132089","656.3","644.6","657.8","652.3"],["29/11/2018","-0.28","568.1354","86932","653.1","644.5","652.3","650.5"],["02/12/2018","-0.03","567.9586","83249","644.5","634.6","644.3","644.1"],["03/12/2018","-0.03","567.7821","24616","643.9","643.6","644.1","643.9"],["04/12/2018","-0.4","565.4894","148292","643","630.7","643.9","641.3"],["05/12/2018","-0.75","561.257","165936","640.9","630.7","641.3","636.5"],["06/12/2018","-2.28","548.4711","329206","631","622","636.5","622"],["09/12/2018","-1.88","538.154","161403","622.4","609","622.4","610.3"],["10/12/2018","-1.84","528.2781","433171","616","595","610.3","599.1"],["11/12/2018","0.55","531.1879","40448","611.1","600.1","611.1","602.4"],["12/12/2018","-1.48","523.3399","129271","602.8","592","602.4","593.5"],["13/12/2018","0.64","526.6909","139538","605.4","593","605.4","597.3"],["16/12/2018","-1.05","521.1357","11087","591","591","597.3","591"],["17/12/2018","-0.83","516.8149","179602","590.9","573","591","586.1"],["18/12/2018","-1.66","508.2614","111025","579.8","576.1","586.1","576.4"],["19/12/2018","0.35","510.025","66376","586.7","575.6","576.4","578.4"],["20/12/2018","-3.16","493.8884","222687","578","552","578","560.1"],["23/12/2018","-5.27","467.8756","236053","550.4","514.2","550.4","530.6"],["24/12/2018","0.4","469.7275","201797","554.4","526.2","530.6","532.7"],["25/12/2018","-2.29","458.9698","290497","538","519.4","538","520.5"],["26/12/2018","3","472.7255","365198","546.8","520.9","520.5","536.1"],["27/12/2018","-0.9","468.493","262302","552.2","529","536.1","531.3"],["30/12/2018","5.16","492.6539","107911","564","540","531.3","558.7"],["31/12/2018","1.99","502.4417","168060","572","558.5","569.3","569.8"],["01/01/2019","2.83","516.6385","231667","590.7","575.5","583.3","585.9"],["02/01/2019","-0.99","511.524","168926","586.2","579.4","586","580.1"],["03/01/2019","-1.45","504.1171","606608","589.9","571.7","580","571.7"],["06/01/2019","2.94","518.9311","233801","598.3","577.4","577.4","588.5"],["07/01/2019","-0.2","517.8731","70319","594.4","577.1","588.5","587.3"],["08/01/2019","1.63","526.338","136314","601.2","593.3","601.2","596.9"],["09/01/2019","1.22","532.7753","119172","609.8","594.7","609.8","604.2"],["10/01/2019","1.27","539.5649","248030","622.2","596.9","613.3","611.9"],["13/01/2019","0.41","541.7692","138120","616.5","611.5","611.9","614.4"],["14/01/2019","-0.05","541.5049","145960","628.8","613.1","628.8","614.1"],["15/01/2019","0.41","543.7093","110323","618.6","613.9","614.1","616.6"],["16/01/2019","2.04","554.8197","177838","629.4","618","616.6","629.2"],["17/01/2019","2.29","567.5175","191140","645.3","622.3","629.2","643.6"],["20/01/2019","-0.08","567.0766","116520","655","634","655","643.1"],["21/01/2019","-2.85","550.9399","1100808","649.5","618.1","649.5","624.8"],["22/01/2019","-0.26","549.5291","66289","636.7","615.7","635","623.2"],["23/01/2019","2.39","562.6678","192284","650","604.4","632.9","638.1"],["24/01/2019","0.45","565.2249","116245","649.9","635.9","649.9","641"],["27/01/2019","0","565.2249","174148","641.1","640.8","641","641"],["28/01/2019","-0.34","563.2849","113017","641","631","641","638.8"],["29/01/2019","0.81","567.8703","273298","649","638.8","638.8","644"],["30/01/2019","-0.65","564.1669","78352","656.9","627","644","639.8"],["31/01/2019","1.5","572.6319","64188","654.9","634.1","654.9","649.4"],["03/02/2019","-0.62","569.1049","60712","650.3","642","649.4","645.4"],["04/02/2019","-1.5","560.5516","73041","638.8","635.6","645.4","635.7"],["05/02/2019","0.03","560.7279","99677","645.1","628.2","645.1","635.9"],["06/02/2019","1.01","566.3712","7303","642.3","642.3","642.3","642.3"],["07/02/2019","-3.63","545.8257","916247","635.1","619","642.3","619"],["10/02/2019","-1.97","535.0677","96419","617","601","619","606.8"],["11/02/2019","-1.81","525.3683","94721","605.5","595.1","606.8","595.8"],["12/02/2019","0.23","526.6026","121080","604.7","595.7","595.8","597.2"],["13/02/2019","5.14","553.6735","78327","638.2","603.2","597.2","627.9"],["14/02/2019","0.29","555.2606","52793","637.3","625.4","637.3","629.7"],["17/02/2019","-1.37","547.6773","72307","644.6","615","644.6","621.1"],["18/02/2019","-0.5","544.9439","573723","630.4","618","630.4","618"],["19/02/2019","0","544.9439","4351","624.2","618","624.2","618"],["20/02/2019","-0.16","544.0621","6139","618","617","618","617"],["21/02/2019","-0.03","543.8854","27288","617.9","609.3","617","616.8"],["24/02/2019","0.03","544.0621","32481","622.2","616.8","616.8","617"],["25/02/2019","1.9","554.3791","40680","628.7","628.4","628.7","628.7"],["26/02/2019","0.68","558.1707","57184","634.9","626.9","628.7","633"],["27/02/2019","1.67","567.5175","85340","647.9","631.1","633","643.6"],["28/02/2019","0.02","567.6058","42918","652.1","640.5","643.1","643.7"],["03/03/2019","0.79","572.1027","69477","656.5","637.1","656.5","648.8"],["04/03/2019","0.17","573.0727","19036","664.2","640","664.2","649.9"],["05/03/2019","-1.12","566.6356","130511","650.1","637.9","650","642.6"],["06/03/2019","-1.56","557.8178","135069","655","630.9","642.6","632.6"],["07/03/2019","-1.17","551.2926","528259","646.9","620.4","646.9","625.2"],["10/03/2019","-0.58","548.1181","19507","625.1","620.6","625.2","621.6"],["11/03/2019","0.31","549.7935","67767","627","622","627","623.5"],["12/03/2019","-0.32","548.03","77075","623.1","617.6","623.5","621.5"],["13/03/2019","0.18","549","83396","626.2","615.4","621.5","622.6"],["14/03/2019","0.96","554.2908","10800","634.4","622.7","634.4","628.6"],["17/03/2019","0.29","555.8781","38569","633","628.6","628.6","630.4"],["18/03/2019","1","561.433","4692","636.7","636.7","636.7","636.7"],["19/03/2019","7.52","603.6707","340046","689.6","655","655","684.6"],["20/03/2019","0.83","608.6971","210939","695.1","679","684.6","690.3"],["24/03/2019","-2.12","595.8231","60213","683.9","670.7","690.3","675.7"],["25/03/2019","-0.7","591.6785","53052","675.7","664","675.7","671"],["26/03/2019","-0.07","591.2376","25688","671","670","671","670.5"],["27/03/2019","-0.03","591.0616","99247","670.9","663","664.3","664.1"],["28/03/2019","0.45","593.7316","103378","675","639.1","664.1","667.1"],["31/03/2019","1.83","604.5897","60307","679.5","679.1","667.1","679.3"],["01/04/2019","-2.31","590.6166","111305","682","659.9","679.3","663.6"],["02/04/2019","0.99","596.4907","36921","672.3","669.9","663.6","670.2"],["03/04/2019","1.31","604.3228","38471","682","678","682","679"],["04/04/2019","0","604.3228","160393","679","679","679","679"],["07/04/2019","-0.34","602.2756","44285","679.5","674.9","679","676.7"],["08/04/2019","0.19","603.4328","42601","680","671.2","675","678"],["10/04/2019","1.77","614.1131","86279","707.4","671","678","690"],["11/04/2019","0.28","615.804","67474","692.1","691","690","691.9"],["14/04/2019","-0.17","614.7359","70590","692.1","689.2","691.9","690.7"],["15/04/2019","-1.55","605.2126","73108","691.2","675","690.7","680"],["16/04/2019","-0.09","604.6787","102609","682","676.2","680","679.4"],["17/04/2019","-0.62","600.9406","87969","680","671","679.4","675.2"],["18/04/2019","-0.13","600.1396","48276","676","671.2","675.2","674.3"],["21/04/2019","-1.75","589.6373","135403","676","659.7","676","662.5"],["22/04/2019","-0.42","587.1452","9012","659.7","659.7","662.5","659.7"],["23/04/2019","0.38","589.3704","131569","668.5","658","659.7","662.2"],["24/04/2019","-0.32","587.5014","50310","663.2","660","662.2","660.1"],["28/04/2019","1.15","594.2655","76141","670","660","660.1","667.7"],["29/04/2019","0.54","597.4695","352547","674.3","662.2","667.7","671.3"],["30/04/2019","0.12","598.1817","68259","687.6","671.1","671.3","672.1"],["01/05/2019","-1.19","591.0616","147255","673","657.1","672.1","664.1"],["02/05/2019","-3.33","571.392","775881","660","642","664.1","642"],["05/05/2019","2.29","584.4752","14277","656.7","656.7","642","656.7"],["06/05/2019","-0.24","583.0512","25306","669.8","648.1","669.8","655.1"],["07/05/2019","0.99","588.8365","84633","669.6","648.5","668.2","661.6"],["12/05/2019","1.72","598.9826","129191","688","670","680","673"],["13/05/2019","-2.18","585.8994","118029","670.9","652.8","673","658.3"],["14/05/2019","0.88","591.0616","24570","671.4","658","658.3","664.1"],["15/05/2019","-1.39","582.8732","92680","677.3","650.1","664.1","654.9"],["16/05/2019","1.53","591.7735","22648","668.5","656.3","654.9","664.9"],["19/05/2019","7.34","635.2064","539302","720","671.3","664.9","713.7"],["20/05/2019","-1.84","623.5471","133625","736.2","696","713.7","700.6"],["21/05/2019","2.83","641.1695","56796","730","714","723","720.4"],["22/05/2019","5","673.2101","182048","770","721.1","734.7","756.4"],["23/05/2019","-1.44","663.5091","178810","768","733","756.4","745.5"],["26/05/2019","3.11","684.1574","196720","781.2","756.8","758","768.7"],["27/05/2019","0.17","685.3144","609863","788.7","760","781.3","770"],["28/05/2019","-2.45","668.493","569455","788.2","738.9","770","751.1"],["29/05/2019","0.2","669.8281","312590","759","743.6","751.1","752.6"],["30/05/2019","0.31","671.8751","765171","800","740","770.4","754.9"],["02/06/2019","1.21","679.9742","183324","772.9","749.9","772.9","764"],["03/06/2019","-0.57","676.1146","115963","769.5","747.2","769.5","753.1"],["04/06/2019","2.19","690.9281","389733","800","750","753.1","769.6"],["05/06/2019","-1.09","683.3868","314486","784.6","755.3","769.6","761.2"],["06/06/2019","-1.5","673.1522","369620","776.5","749.8","761.2","749.8"],["10/06/2019","-0.89","667.1369","641986","788","730.2","777","743.1"],["11/06/2019","-2.48","650.618","481941","739.8","722.4","743.1","724.7"],["12/06/2019","-0.39","648.1042","156022","735.6","714.6","724.7","721.9"],["13/06/2019","0.03","648.2838","94679","748","715.1","735.5","722.1"],["16/06/2019","-1","641.8199","45226","717.4","711.4","722.1","714.9"],["17/06/2019","2.07","655.1068","197646","738","715","715","729.7"],["18/06/2019","0.04","655.3761","529730","738","724.8","738","730"],["19/06/2019","1.49","665.1621","194884","749.9","716","732","740.9"],["20/06/2019","-2.01","651.7849","55611321","750","720","750","726"],["23/06/2019","-0.01","651.6953","444461","744","724","726","725.9"],["24/06/2019","0.44","654.568","356462","739.9","721.4","725.9","729.1"],["25/06/2019","-1.52","644.6029","705882","740","709","729.1","718"],["26/06/2019","0.97","650.8873","366088","725","703.6","718","725"],["27/06/2019","-1.34","642.1789","30729","717.8","714","725","715.3"],["30/06/2019","1.36","650.8873","220319","725","714.5","715.3","725"],["01/07/2019","-2.55","634.2785","374329","725.2","700.3","725","706.5"],["02/07/2019","1.2","641.9094","354246","717.9","709","706.5","715"],["03/07/2019","1.44","651.1565","365325","731.1","716.9","715","725.3"],["04/07/2019","0.85","656.723","190687","750","725.5","725.3","731.5"],["07/07/2019","0.27","658.5184","288042","733.9","720","731.5","733.5"],["08/07/2019","-3.07","638.3184","994194","733.5","711","733.5","711"],["09/07/2019","1.6","648.553","24243","723.7","712","711","722.4"],["10/07/2019","-1.33","639.9344","202189","724","708.4","722.4","712.8"],["11/07/2019","-0.13","639.1264","315761","715.4","711","712.8","711.9"],["14/07/2019","0.29","641.0117","79876","726.1","709.7","711.9","714"],["15/07/2019","-0.76","636.1639","336307","715","699.9","714","708.6"],["16/07/2019","-0.21","634.8172","176422","716.9","698.7","708.6","707.1"],["17/07/2019","-0.74","630.1486","48489","707","700.4","707.1","701.9"],["18/07/2019","-0.76","625.3905","135193","701.9","692.8","701.9","696.6"],["21/07/2019","2.23","639.306","104142","717","699","696.6","712.1"],["22/07/2019","0.24","640.8322","43665","715","708","712.1","713.8"],["23/07/2019","0.39","643.346","338328","730","710","713.8","716.6"],["24/07/2019","-0.08","642.8073","15064","720","709.4","716.6","716"],["25/07/2019","0.88","648.4633","108564","726","712.2","716","722.3"],["28/07/2019","1.09","655.5558","376086","740.9","722.3","722.3","730.2"],["29/07/2019","-2.15","641.4604","170284","731.8","707","730.2","714.5"],["30/07/2019","0.17","642.5378","205281","738","714.4","714.5","715.7"],["31/07/2019","1.38","651.426","83523","728.8","716","716","725.6"],["01/08/2019","1.3","659.865","392642","735","727","725.6","735"],["04/08/2019","0.52","663.2766","244933","748","729.8","735","738.8"],["05/08/2019","0.2","664.6233","365581","762","733.8","738.8","740.3"],["06/08/2019","-0.55","660.9423","268046","754","724","740.3","736.2"],["07/08/2019","0.42","663.7254","75602","743.6","736","736.2","739.3"],["08/08/2019","0.35","666.0597","73739","751.8","731","739.3","741.9"],["12/08/2019","0.85","671.7155","91145","750.8","740","741.9","748.2"],["13/08/2019","2.94","691.4668","628034","778.4","758","770","770.2"],["14/08/2019","0.12","692.2749","616068","785","764.9","785","771.1"],["15/08/2019","0.45","695.4168","298231","785","760","780","774.6"],["18/08/2019","1.63","706.7288","230005","790","770","775","787.2"],["19/08/2019","0.53","710.4995","369495","795.7","785","787.2","791.4"],["20/08/2019","1.16","718.7421","527913","799.8","784.7","784.7","793.8"],["21/08/2019","0.19","720.1002","591238","804.9","775.4","793.8","795.3"],["22/08/2019","0.26","722.0014","248148","800.8","795.1","795.3","797.4"],["25/08/2019","-2.31","705.3414","74960","795","773.7","795","779"],["26/08/2019","0.76","710.6835","164627","794.2","780.9","786.8","784.9"],["27/08/2019","0.64","715.2107","1545165","794.8","765.3","784.9","789.9"],["28/08/2019","-0.61","710.8646","504850","795.8","778","789.9","785.1"],["29/08/2019","0.68","715.6633","273462","799.2","777.3","785.1","790.4"],["01/09/2019","0.53","719.4663","341595","799.6","775","790.4","794.6"],["02/09/2019","0.55","723.4503","582853","808","794","794.6","799"],["03/09/2019","0","723.4503","118099","801.8","787.1","799","799"],["04/09/2019","-1.6","711.8607","189059","799","777.7","799","786.2"],["05/09/2019","-2.06","697.1923","1171783","792.8","770","786.2","770"],["08/09/2019","0.99","704.0739","146805","789.1","777","770","777.6"],["09/09/2019","-1.22","695.4721","208270","769.1","755.4","777.6","768.1"],["10/09/2019","0.33","697.7356","103938","773.4","768","768.1","770.6"],["11/09/2019","1.38","707.3333","521349","784.8","772","770.6","781.2"],["12/09/2019","0.42","710.3212","272737","786","781.4","786","784.5"],["15/09/2019","0.06","710.7742","110457","786","779.1","784.5","785"],["16/09/2019","-0.09","710.1403","180035","786","772","785","784.3"],["18/09/2019","-0.31","707.9671","120949","785.7","780","784.3","781.9"],["19/09/2019","-0.04","707.6956","65246","785","780","781.9","781.6"],["22/09/2019","0.05","708.0577","4895","783.3","780","781.6","782"],["23/09/2019","2.65","726.8004","582175","820","785.9","785.9","802.7"],["24/09/2019","-0.36","724.1744","290051","814.7","795","802.7","799.8"],["25/09/2019","0.24","725.895","109566","804.9","800.1","803","801.7"],["26/09/2019","1.66","737.9375","458499","815","808","801.7","815"],["02/10/2019","1.51","749.0744","103078","828.1","815.2","815","827.3"],["03/10/2019","-0.65","744.1849","656090","830","820","827.3","821.9"],["06/10/2019","-2.02","729.1546","413155","821.3","800.9","821.9","805.3"],["07/10/2019","0.01","729.2452","127180","812.9","802","805.3","805.4"],["10/10/2019","-0.72","723.9936","387597","812.5","797","805.4","799.6"],["15/10/2019","0.7","729.0641","381689","821","799","799","805.2"],["16/10/2019","0.78","734.7684","116759","812.1","806","806","811.5"],["17/10/2019","-0.47","731.3277","190429","816.9","803","811.5","807.7"],["22/10/2019","0.78","737.0319","203209","815.8","796.3","796.3","814"],["23/10/2019","-1.68","724.6273","556951","816","796.1","816","800.3"],["24/10/2019","0","724.6273","2245217","802","796.2","800.3","800.3"],["27/10/2019","-0.26","722.7258","721136","805","795","800.3","798.2"],["28/10/2019","0.1","723.4503","567463","799","787","798.2","799"],["29/10/2019","0.44","726.6194","973120","808.9","797.7","799","802.5"],["30/10/2019","0.21","728.1586","404248","808.7","801","803.1","804.2"],["31/10/2019","1.03","735.6736","561125","813","806","812.2","812.5"],["03/11/2019","1.76","748.6218","250876","828.8","814.5","812.5","826.8"],["04/11/2019","1.15","757.2235","3260147","837.2","831.2","832.9","836.3"],["05/11/2019","0.05","757.5855","461820","841.7","836","841.7","836.7"],["06/11/2019","0.39","760.5736","107787","841.2","833","836.7","840"],["07/11/2019","-1.43","749.7082","652123","841.7","828","838","828"],["10/11/2019","0.18","751.0664","288408","836","824.1","828","829.5"],["11/11/2019","-0.41","747.9879","62892","838.9","823","829.5","826.1"],["12/11/2019","0.28","750.0703","153747","830.1","826","826.1","828.4"],["13/11/2019","-0.6","745.5432","58440","830","821","828.4","823.4"],["14/11/2019","-0.6","741.1065","264986","824.4","811","823.4","818.5"],["17/11/2019","0.23","742.8268","138007","824","820","822.5","820.4"],["18/11/2019","0.8","748.8026","87240","828","817.7","820.4","827"],["19/11/2019","0.56","752.9676","147200","837","825.1","827","831.6"],["20/11/2019","-0.94","745.9052","110826","837","818.1","831.6","823.8"],["21/11/2019","-3.18","722.1826","278801","815.8","794.3","823.8","797.6"],["24/11/2019","1.98","736.4888","364420","817","782.2","797.6","813.4"],["25/11/2019","0.55","740.5632","354973","822","813.7","817.9","817.9"],["26/11/2019","0.54","744.5472","67189","824","820.2","817.9","822.3"],["27/11/2019","-0.55","740.4726","24150","825.9","814.1","822.3","817.8"],["28/11/2019","0.07","741.0182","117042","815.1","810","811.1","811.7"],["01/12/2019","-0.97","733.8064","31389","810.1","795.1","811.7","803.8"],["02/12/2019","0.65","738.5534","274530","809","798","803.8","809"],["03/12/2019","-2.57","719.5647","281801","809","785","809","788.2"],["04/12/2019","2.11","734.7191","38172","805.1","788.2","788.2","804.8"],["05/12/2019","-1.84","721.208","426950","808.9","790","808.9","790"],["08/12/2019","0.14","722.2121","116624","795","789.6","790","791.1"],["09/12/2019","1.79","735.1756","95796","808","791.1","791.1","805.3"],["10/12/2019","0.71","740.3793","262333","812.5","803.4","805.3","811"],["11/12/2019","0.35","742.9356","125943","813.9","804","811","813.8"],["12/12/2019","-0.06","742.4791","29710","813.9","805.2","813.8","813.3"],["15/12/2019","-1.22","733.4411","35744","812","802.5","813.3","803.4"],["16/12/2019","0.66","738.2795","282553","812","793.1","803.4","808.7"],["17/12/2019","-0.01","738.1882","118476","811.8","805.6","808.7","808.6"],["18/12/2019","0.17","739.4664","88158","810","808.2","808.6","810"],["19/12/2019","-0.04","739.1927","79482","809.9","802.6","810","809.7"],["22/12/2019","0.48","742.7529","83201","813.9","809.7","809.7","813.6"],["23/12/2019","-0.15","741.6574","499748","814","811.1","813.6","812.4"],["24/12/2019","0.01","741.7487","77869","813.9","811.8","812.4","812.5"],["25/12/2019","0.34","744.3048","250795","816","812.6","813.9","815.3"],["26/12/2019","1.45","755.0775","406424","829.9","813","815.3","827.1"],["29/12/2019","0.23","756.812","229848","830","828","827.1","829"],["30/12/2019","0.74","762.3807","329834","836.9","829","829","835.1"],["31/12/2019","1.04","770.3232","293787","845.7","830","830","843.8"],["01/01/2020","0.78","776.3485","182694","852","843","843.8","850.4"],["02/01/2020","0.45","779.8176","516949","854.2","850.4","850.4","854.2"],["05/01/2020","0.32","782.2825","169101","856.9","854.2","854.2","856.9"],["06/01/2020","-0.72","776.6223","243492","860","839.9","860","850.7"],["07/01/2020","0.22","778.3569","219234","854.9","838","850.7","852.6"],["08/01/2020","-0.18","776.9874","278080","858.9","838","852.6","851.1"],["09/01/2020","0.26","778.9959","130060","863.9","852","861.1","853.3"],["12/01/2020","0.18","780.3653","91417","863.5","845.5","853.3","854.8"],["13/01/2020","0.26","782.3738","500887","857.1","852.5","854.8","857"],["14/01/2020","-0.71","776.805","65647","857","846","857","850.9"],["15/01/2020","0.25","778.722","125955","862.9","850","850.9","853"],["16/01/2020","0.9","785.7515","83687","861.4","853","853","860.7"],["19/01/2020","-0.08","785.1125","61080","862.9","859.6","860.7","860"],["20/01/2020","-0.43","781.7347","121094","860","853.7","860","856.3"],["21/01/2020","-0.36","778.9046","104139","855.4","850","856.3","853.2"],["22/01/2020","-0.26","776.8961","131383","859","844","853.2","851"],["23/01/2020","-0.26","774.8878","184374","853","844","851","848.8"],["26/01/2020","-1.08","766.4889","245182","844.4","833.2","844","839.6"],["27/01/2020","-1.77","752.8863","553884","834.6","823","839.6","824.7"],["28/01/2020","-0.73","747.4088","257206","829.7","815","824.7","818.7"],["29/01/2020","0.77","753.1603","182655","833.8","815","818.7","825"],["30/01/2020","-0.99","745.6743","204741","828","813","825","816.8"],["02/02/2020","-3.86","716.9172","312368","810","779","810","785.3"],["03/02/2020","-0.38","714.1784","165950","787.2","779","785.3","782.3"],["04/02/2020","1.43","724.4033","109791","797.6","782.3","782.3","793.5"],["05/02/2020","2.55","742.8441","93979","816","793.5","793.5","813.7"],["06/02/2020","3.23","766.854","1087095","840","813.7","813.7","840"],["09/02/2020","-2.61","746.861","222914","840","815","840","818.1"],["10/02/2020","-1.38","736.545","115042","825.2","803","825","806.8"],["11/02/2020","1.23","745.5831","127540","817.9","806.8","806.8","816.7"],["12/02/2020","0.64","750.3302","168081","824.9","809","816.7","821.9"],["13/02/2020","-0.12","749.4172","38156","823.1","815","821.9","820.9"],["16/02/2020","1.15","757.9987","154095","830.7","823.7","820.9","830.3"],["17/02/2020","0.29","760.1896","204424","833.9","829","830.3","832.7"],["18/02/2020","-0.59","755.7163","172495","837.1","825","832.7","827.8"],["19/02/2020","1.1","764.0239","116191","837","835.2","827.8","836.9"],["20/02/2020","-0.04","763.7501","79354","837.1","834.9","837.1","836.6"],["23/02/2020","-1.89","749.326","176835","836","800.1","836.6","820.8"],["24/02/2020","-3.3","724.5857","333069","820.8","791.1","820.8","793.7"],["25/02/2020","1.16","732.9846","99051","809","794.9","793.7","802.9"],["26/02/2020","-0.66","728.1461","105124","807.4","786.6","803","797.6"],["27/02/2020","-4.54","695.0985","398519","795","756","797.6","761.4"],["01/03/2020","-3.69","669.4454","259962","754.9","733.3","740","733.3"],["03/03/2020","1.75","681.1308","137956","762.5","744","744","746.1"],["04/03/2020","-3.75","655.5689","101039","730","710","746.1","718.1"],["05/03/2020","-7.39","607.0928","519949","719.4","658","718.1","665"],["08/03/2020","-11.58","536.7979","254160","648","551.8","648","588"],["09/03/2020","-10.44","480.7445","385416","588","501.1","588","526.6"],["11/03/2020","6.61","512.5142","564962","600.1","537.1","537.1","561.4"],["12/03/2020","-3.81","492.9777","423092","565.2","496.1","561.4","540"],["15/03/2020","2.22","503.9326","382538","560","535","560","552"],["16/03/2020","-8.61","460.5689","174308","554","494","552","504.5"],["17/03/2020","1.74","468.6025","692926","589.9","493","493","513.3"],["18/03/2020","-10.85","417.7529","183136","501","456","500.5","457.6"],["19/03/2020","4","434.4593","98610","494","457.6","457.6","475.9"],["22/03/2020","-5.4","410.9972","109039","470.5","445.9","464.1","450.2"],["23/03/2020","-0.27","409.8842","90184","460","410","433","442.3"],["24/03/2020","5.34","431.7547","66658","479","451.1","452.8","465.9"],["25/03/2020","3.18","445.4701","192380","549.9","476","476.9","480.7"],["26/03/2020","9.22","486.5234","222523","539","490","490","525"],["29/03/2020","0.88","490.7861","97554","545","508.7","545","529.6"],["30/03/2020","2.81","504.5942","89700","556.2","530","542.1","544.5"],["31/03/2020","9.02","550.0957","223962","605","556.1","570","593.6"],["01/04/2020","-1.55","541.5699","164522","602.9","581.8","593.6","584.4"],["02/04/2020","6.09","574.5607","405715","620","570","570","620"],["05/04/2020","-0.08","574.0975","140474","650","619","620","619.5"],["06/04/2020","3.31","593.0949","49644","644.3","634.2","634.2","640"],["07/04/2020","3.84","615.892","234655","669.9","642.4","642.4","664.6"],["12/04/2020","5.12","647.4002","223245","710","683","683","698.6"],["13/04/2020","-1.32","638.8744","123488","698.6","687.7","698.6","689.4"],["16/04/2020","-7.96","587.998","192946","684","630.6","689.4","634.5"],["19/04/2020","2.68","603.7522","88754","655","640.2","649.5","651.5"],["20/04/2020","-0.15","602.8255","62671","666.9","640.2","640.2","650.5"],["21/04/2020","-2.98","584.8473","45447","650.5","620","650.5","631.1"],["22/04/2020","-3.88","562.1428","92411","627.1","601","631.1","606.6"],["23/04/2020","-1.14","555.7486","196555","621.1","592","606.6","599.7"],["26/04/2020","3.69","576.2289","237309","635.7","602","599.7","621.8"],["27/04/2020","2.93","593.0949","257059","644","618.8","643","640"],["30/04/2020","3.28","612.5559","130714","684","655","665.6","661"],["03/05/2020","-3.69","589.9442","135825","647","630","647","636.6"],["04/05/2020","-2.01","578.0823","98011","644.8","616","636.6","623.8"],["05/05/2020","1.97","589.4808","25707","639.2","623.8","623.8","636.1"],["06/05/2020","-1.08","583.0865","126516","639","626.3","636.1","629.2"],["07/05/2020","-0.99","577.3408","292961","644","623","629.2","623"],["10/05/2020","1.09","583.6424","57105","638","623","623","629.8"],["11/05/2020","-0.25","582.1598","9392","638.9","621","629.8","628.2"],["12/05/2020","-1.21","575.1169","56357","628","615","628.2","620.6"],["13/05/2020","-1.45","566.7763","92491","621","605","620.6","611.6"],["14/05/2020","-2.49","552.6904","334562","616","596.4","616","596.4"],["17/05/2020","2.26","565.201","50536","611.5","605","596.4","609.9"],["18/05/2020","2.61","579.9357","73234","634.3","616.8","609.9","625.8"],["19/05/2020","-0.29","578.2676","39656","630","620.6","625.8","624"],["20/05/2020","-0.22","576.9704","78342","631.4","618","624","622.6"],["21/05/2020","-2.06","565.1083","71737","630","600","622.6","609.8"],["24/05/2020","-4.25","541.1066","278102","608.8","571","600","583.9"],["25/05/2020","2.33","553.7097","123450","605.9","585.8","583.9","597.5"],["26/05/2020","0.02","553.8026","92461","600.3","590.3","597.5","597.6"],["27/05/2020","-2.36","540.7357","100362","600.6","572","600","583.5"],["31/05/2020","-1.77","531.1906","45154","580.5","570.1","583.5","573.2"],["01/06/2020","2.32","543.5158","109575","597.3","568.1","573.2","586.5"],["02/06/2020","-1.48","535.4535","90372","586.5","564.5","586.5","577.8"],["03/06/2020","-0.14","534.7123","249685","586.3","571.1","577.8","577"],["04/06/2020","3.99","556.0265","470127","600","575.7","577","600"],["08/06/2020","0.69","559.8708","140911","606","593.3","593.3","597.4"],["09/06/2020","-0.02","559.7772","25805","599.8","594","597.4","597.3"],["10/06/2020","-1.32","552.3735","45781","597.3","581","597.3","589.4"],["11/06/2020","-4.95","525.0078","76697","578.8","549.9","589.4","560.2"],["14/06/2020","-0.95","520.0407","31709","558.7","551.7","560.2","554.9"],["15/06/2020","-1.8","510.669","22755","547.5","541.1","554.9","544.9"],["16/06/2020","-0.39","508.7008","86430","550","533.6","544.9","542.8"],["17/06/2020","-0.77","504.7648","117018","541.6","529.3","542.8","538.6"],["18/06/2020","-0.91","500.1726","151120","538.6","528.3","538.6","533.7"],["21/06/2020","-1.2","494.1746","72212","533.2","525.5","533.7","527.3"],["22/06/2020","-1.95","484.5217","48916","533.2","507","527.3","517"],["23/06/2020","-3.93","465.497","84357","517","492.5","517","496.7"],["24/06/2020","-0.12","464.9348","225581","510.9","471.6","477.3","496.1"],["25/06/2020","-5.06","441.4116","128140","496.1","467","496.1","471"],["28/06/2020","-3.42","426.3229","58000","471","447.6","471","454.9"],["29/06/2020","-2","417.7945","85524","462","440.1","454.9","445.8"],["30/06/2020","2.11","426.604","84440","464.2","434.7","445.8","455.2"],["01/07/2020","-0.44","424.7295","502450","468.8","432.4","459.8","453.2"],["02/07/2020","-0.75","421.5432","246942","454.6","446","453.2","449.8"],["05/07/2020","-4.05","404.4866","125567","449.8","429.7","449.8","431.6"],["06/07/2020","-0.19","403.7368","63253","440","423.5","435.9","430.8"],["07/07/2020","-0.49","401.7688","84081","432","418.3","430.8","428.7"],["08/07/2020","-1.31","396.5206","62420","432","419.3","428.7","423.1"],["09/07/2020","-1.68","389.8666","39986","423","412.7","423","416"],["12/07/2020","0.17","390.5226","50012","423.2","414.8","416","416.7"],["13/07/2020","8.33","423.0426","287472","458","415.8","416.7","451.4"],["14/07/2020","1.95","431.29","140338","467.2","439.4","451.4","460.2"],["15/07/2020","3.19","445.0663","85766","477.9","470.1","460.2","474.9"],["16/07/2020","0.78","448.5339","38076","485.4","471.6","474.9","478.6"],["19/07/2020","-0.71","445.3476","44530","478.6","470.5","478.6","475.2"],["20/07/2020","-0.74","442.0674","65266","475.2","463.4","475.2","471.7"],["21/07/2020","0.61","444.7852","26001","482.9","465","471.7","474.6"],["22/07/2020","-1.71","437.1941","64321","480","464.4","474.6","466.5"],["23/07/2020","-1.03","432.6958","94795","477.5","457.4","477.5","461.7"],["26/07/2020","-2.53","421.7306","13064","450","450","461.7","450"],["27/07/2020","-0.42","419.95","163879","454.5","443","450","448.1"],["28/07/2020","-2.12","411.0469","139782","450","434.6","450","438.6"],["29/07/2020","-1.6","404.4866","97605","443.6","428","438.6","431.6"],["02/08/2020","0.81","407.7668","105711","448.7","419.5","435","435.1"],["03/08/2020","0.87","411.3281","37581","446.8","430","446.8","438.9"],["04/08/2020","-0.55","409.0786","74284","440","434","435.1","436.5"],["05/08/2020","2.79","420.5123","95797","449.5","445.3","436.5","448.7"],["06/08/2020","-2.45","410.2034","571426","449.9","437.7","448.7","437.7"],["09/08/2020","4.75","429.6967","280149","460","437.7","437.7","458.5"],["10/08/2020","0.22","430.6338","187676","465","448","458.5","459.5"],["11/08/2020","3.11","444.0355","118659","477.2","459.5","459.5","473.8"],["12/08/2020","-0.68","441.0367","915548","474","454.9","473.8","470.6"],["13/08/2020","-2.12","431.6649","206942","471.8","452","470.6","460.6"],["16/08/2020","10.42","476.6494","713195","530","470.9","460.6","508.6"],["17/08/2020","0.41","478.6174","334079","518","503.6","508.6","510.7"],["18/08/2020","0.14","479.2735","238380","515.5","505.7","510.7","511.4"],["19/08/2020","-1.7","471.12","225337","512.9","500","511.4","502.7"],["20/08/2020","-2.55","459.1241","108283","505","469.8","502.7","489.9"],["23/08/2020","7.8","494.9244","336793","552.8","490","489.9","528.1"],["24/08/2020","1.94","504.5131","263782","536","521","521.4","531.5"],["25/08/2020","-0.6","501.4756","241172","544.1","522.3","531.5","528.3"],["26/08/2020","1.25","507.7404","254999","536.5","522.8","528.3","534.9"],["27/08/2020","-1.38","500.7161","117290","538","527.1","534.9","527.5"],["30/08/2020","1.67","509.0693","315962","539.9","520.3","527.5","536.3"],["31/08/2020","-0.02","508.9744","225966","545","536.1","536.3","536.2"],["01/09/2020","-0.6","505.9369","70426","542.5","530","536.2","533"],["02/09/2020","-1.29","499.3872","381854","531.2","512.2","533","526.1"],["03/09/2020","-5.91","469.8663","984984","519.9","495","526.1","495"],["06/09/2020","-0.3","468.4425","55978","496","482.7","482.7","493.5"],["07/09/2020","0.04","468.6323","220177","503.4","488.6","493.5","493.7"],["08/09/2020","-0.43","466.639","40874","494.4","481.4","493.7","491.6"],["09/09/2020","2.69","479.1687","196971","510","491.6","491.6","504.8"],["10/09/2020","-1.05","474.1379","70596","504.8","497","504.8","499.5"],["13/09/2020","-2.7","461.3233","72646","494.8","483","491.6","486"],["14/09/2020","4.51","482.1113","196785","510.6","497.5","486","507.9"],["15/09/2020","-1.44","475.1821","102505","513.2","493.3","507.9","500.6"],["16/09/2020","2.2","485.6233","119745","512.3","500.6","500.6","511.6"],["17/09/2020","-1.33","479.1687","65115","514","500","511.6","504.8"],["21/09/2020","-0.57","476.416","402885","501.9","489.9","504.8","501.9"],["22/09/2020","1.26","482.396","50628","513.5","497.3","501.9","508.2"],["23/09/2020","-0.59","479.5484","73715","508.2","502.9","508.2","505.2"],["24/09/2020","-1.5","472.3344","93275","499.3","496.5","505.2","497.6"],["29/09/2020","1.57","479.7382","104540","510.8","505","497.6","505.4"],["30/09/2020","4.21","499.9567","368022","528.2","500.4","505.4","526.7"],["01/10/2020","-1.27","493.5969","324371","539.1","520","526.7","520"],["04/10/2020","-0.08","493.2172","296807","524.8","519.2","520","519.6"],["05/10/2020","0.08","493.5969","372851","523.2","517.5","519.6","520"],["06/10/2020","-0.1","493.1224","30791","520.1","514.9","520","519.5"],["07/10/2020","0.44","495.3055","77875","524","515","519.5","521.8"],["08/10/2020","0.42","497.394","151348","527","521.8","521.8","524"],["11/10/2020","-1.22","491.3188","189541","530","517","524","517.6"],["12/10/2020","-0.7","487.9015","42649","520","512","517.6","514"],["13/10/2020","-2.06","477.8399","52153","510.6","495","514","503.4"],["14/10/2020","1.87","486.7626","159037","515.3","503.4","503.4","512.8"],["15/10/2020","0.8","490.6544","72534","522.3","512","512.8","516.9"],["18/10/2020","2.26","501.7604","107708","529.1","525.1","516.9","528.6"],["19/10/2020","1.59","509.7338","216128","541.4","531.5","528.6","537"],["20/10/2020","-1.86","500.2416","98072","536","525.7","537","527"],["21/10/2020","-0.04","500.0518","53754","528.8","525.7","527","526.8"],["22/10/2020","-0.91","495.4954","43177","529.5","518.3","526.8","522"],["25/10/2020","-2.24","484.3893","87732","522","510","522","510.3"],["26/10/2020","-1.18","478.6942","118141","510.5","500","510.3","504.3"],["27/10/2020","1.17","484.2946","22070","522","504.1","504.3","510.2"],["28/10/2020","-1.08","479.0737","61107","510.6","497.5","510","504.7"],["29/10/2020","-1.19","473.3785","112305","500.3","496","504.7","498.7"],["01/11/2020","0.78","477.0804","33192","504.7","498.7","498.7","502.6"],["02/11/2020","0.92","481.4468","65103","511","499","502.6","507.2"],["03/11/2020","0.34","483.0604","45900","514.4","503","507.2","508.9"],["04/11/2020","1.89","492.1731","214799","519.9","496.2","508.9","518.5"],["05/11/2020","0.91","496.6345","158271","525.5","518","518.5","523.2"],["08/11/2020","1.8","505.5572","222714","534","527.1","523.2","532.6"],["09/11/2020","9.09","551.4997","605409","585","532.6","532.6","581"],["10/11/2020","1.64","560.5173","215419","600.2","581.1","581","590.5"],["11/11/2020","1.85","570.8638","162903","604.4","598.7","590.5","601.4"],["12/11/2020","0.43","573.3319","120019","615.5","599.4","601.4","604"],["15/11/2020","-0.07","572.9521","95581","607.5","593.8","604","603.6"],["16/11/2020","2.57","587.665","178195","630.9","595.3","595.3","619.1"],["17/11/2020","0.37","589.8483","94094","633.3","615.6","619.1","621.4"],["18/11/2020","-0.72","585.5768","191043","633.2","606.6","621.4","616.9"],["19/11/2020","0.32","587.4752","31905","631.5","614.5","631.5","618.9"],["22/11/2020","0.26","588.9941","71140","625","618.3","618.9","620.5"],["23/11/2020","-0.31","587.1905","253697","634.9","617.9","620.5","618.6"],["24/11/2020","-0.79","582.5392","452850","631","608","631","613.7"],["25/11/2020","0.6","586.0515","332747","628.2","610","628.2","617.4"],["26/11/2020","1.1","592.5061","35982","632","622","632","624.2"],["29/11/2020","1.06","598.7712","117112","639","608.6","639","630.8"],["30/11/2020","-1.06","592.4113","154590","645","620.9","630.8","624.1"],["01/12/2020","1.27","599.9102","350489","636","620","625","632"],["02/12/2020","-1.99","587.95","205487","637","615.4","632","619.4"],["03/12/2020","0.37","590.1331","300003","640","611.6","611.6","621.7"],["06/12/2020","6.56","628.8616","242568","677","634.9","636.4","662.5"],["07/12/2020","-0.5","625.7289","271508","666.4","655.5","660.8","659.2"],["08/12/2020","-0.43","623.0414","110216","667.9","645.6","667.9","649.7"],["09/12/2020","-0.23","621.6031","215713","650","647","649.7","648.2"],["10/12/2020","0.12","622.3703","80487","660","645","660","649"],["13/12/2020","0.14","623.2333","135969","655","648.6","649","649.9"],["14/12/2020","0.22","624.5759","411715","659.9","617.8","649.9","651.3"],["15/12/2020","-1.61","614.5066","132556","659","635","659","640.8"],["16/12/2020","1.28","622.3703","141914","656","647.8","656","649"],["17/12/2020","-1.59","612.4929","558001","657.9","619.5","649","638.7"],["20/12/2020","-0.05","612.2052","67877","644.9","630.3","639.3","638.4"],["21/12/2020","-2.08","599.451","59198","631.2","621.8","638.4","625.1"],["22/12/2020","1.9","610.8627","124222","638.6","614.4","625.1","637"],["23/12/2020","3.49","632.1518","1218800","675.5","639.8","639.8","659.2"],["24/12/2020","-1.74","621.1236","675138","666","635.9","662","647.7"],["27/12/2020","4.49","649.0296","595106","678.9","649.4","649.8","676.8"],["28/12/2020","1.49","658.7151","644824","689","680","676.8","686.9"],["29/12/2020","2.37","674.3463","486524","710","694.9","686.9","703.2"],["30/12/2020","1.55","684.799","1042498","718","706.2","703.2","714.1"],["31/12/2020","1.19","692.9502","531080","726.5","714.1","714.1","722.6"],["03/01/2021","2.45","709.9241","739420","744.3","722.6","722.6","740.3"],["04/01/2021","-1.13","701.8687","266016","739","728","740.3","731.9"],["05/01/2021","-1.78","689.4021","457690","735","715","735","718.9"],["06/01/2021","-0.08","688.8267","302146","722.5","714","719.1","718.3"],["07/01/2021","-0.46","685.6621","566540","723","712.5","718.3","715"],["10/01/2021","3.75","711.3625","334874","748","715","715","741.8"],["11/01/2021","0.35","713.8559","742070","752.5","734","741.8","744.4"],["12/01/2021","-0.43","710.7871","167138","766","736","744.4","741.2"],["13/01/2021","3.06","732.5557","5752212","788.8","759.2","760","763.9"],["14/01/2021","-1.13","724.3085","748273","772","752","764","755.3"],["17/01/2021","-0.93","717.5958","165790","753.9","740.1","755.3","748.3"],["18/01/2021","-0.16","716.4449","182533","755","746","750","747.1"],["19/01/2021","-1.86","703.1153","358929","781","722","747.1","733.2"],["20/01/2021","-1.53","692.375","949792","733.2","720","733.2","722"],["21/01/2021","1.33","701.5811","503401","736.3","723.7","722","731.6"],["24/01/2021","-0.37","698.9918","129748","735.2","720.1","731.6","728.9"],["25/01/2021","-2.03","684.799","303199","736.7","710.7","728.9","714.1"],["26/01/2021","-3.42","661.4002","403462","711","688","710","689.7"],["27/01/2021","-3.38","639.0562","550447","701","664","689.7","666.4"],["28/01/2021","-0.56","635.5082","861986","673.1","609","666.4","662.7"],["31/01/2021","0.12","636.2751","112783","665","650.1","665","663.5"],["01/02/2021","1.58","646.3445","33599","679.2","668.3","679.2","674"],["02/02/2021","2.86","664.8526","197993","701.2","669.3","674","693.3"],["03/02/2021","0.85","670.5105","272720","704","690.7","693.3","699.2"],["04/02/2021","-0.89","664.5648","298189","699.2","693","699.2","693"],["07/02/2021","0.59","668.4965","142864","703.3","687.8","693","697.1"],["08/02/2021","-1.58","657.948","186612","711","684","711","686.1"],["09/02/2021","0.57","661.6879","532401","695","680","686.1","690"],["10/02/2021","0.19","662.9346","148913","699.7","682.5","690","691.3"],["11/02/2021","-0.22","661.4961","288370","696","682.7","691.3","689.8"],["14/02/2021","-0.38","659.0028","47371","694.7","681.9","689.8","687.2"],["15/02/2021","0.6","662.9346","70109","698.5","684.9","687.2","691.3"],["16/02/2021","1.22","670.9898","66957","704","687.6","704","699.7"],["17/02/2021","-0.33","668.7842","135462","704","685.7","699.7","697.4"],["18/02/2021","-1.95","655.7423","224686","700","677.4","697.4","683.8"],["21/02/2021","0.41","658.4274","114764","690.1","675.8","683.8","686.6"],["22/02/2021","-0.42","655.6465","469397","687.8","676.5","686.6","683.7"],["23/02/2021","-1.26","647.3993","195471","683.7","665","683.7","675.1"],["24/02/2021","-0.13","646.5363","593298","702.1","671","675.1","674.2"],["25/02/2021","-1.62","636.0835","309787","674.2","659","674.2","663.3"],["28/02/2021","-0.92","630.2338","84679","660","653","663.3","657.2"],["01/03/2021","-1.95","617.9591","951771","676.9","632","651","644.4"],["02/03/2021","-1.94","605.9718","278442","644.4","625.2","644.4","631.9"],["03/03/2021","-1.35","597.8206","164600","632.1","621.3","631.9","623.4"],["04/03/2021","2.18","610.8627","523649","638.2","614","638.2","637"],["07/03/2021","0.97","616.8083","68982","649.9","637","637","643.2"],["08/03/2021","-1.34","608.5611","47632","638","629","643.2","634.6"],["09/03/2021","1.99","620.644","37202","649.5","642.2","634.6","647.2"],["10/03/2021","1.17","627.9323","99222","660","647.3","647.2","654.8"],["11/03/2021","-1.42","619.0139","145581","654.8","644.9","654.8","645.5"],["14/03/2021","0.7","623.3292","39892","650.2","645.5","645.5","650"],["15/03/2021","-0.98","617.1918","156487","651","641.1","650","643.6"],["16/03/2021","4.26","643.4675","1240944","674.8","632.8","643.6","671"],["17/03/2021","1.28","651.7147","410625","699.8","675","675","679.6"],["18/03/2021","0.72","656.4136","139903","686","678.5","678.5","684.5"],["21/03/2021","0.26","658.1398","68297","692.5","678.7","684.5","686.3"],["22/03/2021","0.73","662.9346","111911","692.7","687.1","686.3","691.3"],["24/03/2021","2.65","680.4838","434020","714.3","693","693","709.6"],["25/03/2021","-0.25","678.7575","122000","710.9","705.3","709.6","707.8"],["29/03/2021","0.86","684.6072","113052","715","711.1","707.8","713.9"],["30/03/2021","1.3","693.5257","202205","728","715.2","715.2","723.2"],["31/03/2021","-0.11","692.7585","275282","730","711.3","730","722.4"],["01/04/2021","3.06","713.9516","257938","744.5","722.4","722.4","744.5"],["04/04/2021","0.8","719.6563","325009","745","739.2","738.2","744.1"],["05/04/2021","-2.57","701.1838","315990","750","725","744.1","725"],["06/04/2021","0.77","706.5999","128199","734","724.9","725","730.6"],["07/04/2021","-0.59","702.4411","135785","733.2","725","730.6","726.3"],["08/04/2021","0.72","707.4702","47967","732.3","725","726.3","731.5"],["11/04/2021","0.19","708.8243","79976","733","731.5","731.5","732.9"],["12/04/2021","0.7","713.7567","22995","740.2","732.9","732.9","738"],["13/04/2021","0.41","716.6582","487222","742","732","738","741"],["18/04/2021","1.43","726.91","295482","753.1","740","740","751.6"],["19/04/2021","2.41","744.4154","667172","774.9","753","753","769.7"],["20/04/2021","-0.34","741.9008","594005","775.8","758.4","769.7","767.1"],["21/04/2021","-1.11","733.6801","688794","777.1","751.6","767.1","758.6"],["22/04/2021","-0.16","732.5194","334912","762.8","755","758.6","757.4"],["25/04/2021","-0.96","725.4592","641578","757.4","749","757.4","750.1"],["26/04/2021","0.31","727.6837","168997","759.3","750.5","750.1","752.4"],["27/04/2021","1.56","738.9994","182438","770","752.4","752.4","764.1"],["28/04/2021","-0.3","736.7749","287733","764","757.5","764.1","761.8"],["29/04/2021","0.58","741.0305","298181","770","756.2","761.8","766.2"],["02/05/2021","0.08","741.6107","121012","768.4","766.2","766.2","766.8"],["03/05/2021","1.2","750.5084","319408","779.9","766.3","766.8","776"],["04/05/2021","-0.17","749.2512","2469728","787.9","766.8","776","774.7"],["05/05/2021","0.98","756.6015","271183","785.7","775.2","774.7","782.3"],["06/05/2021","0.22","758.2457","742655","799.9","783.2","782.3","784"],["09/05/2021","1.4","768.8844","91227","796","784.8","784","795"],["10/05/2021","-0.15","767.7238","451945","803.3","787.4","795","793.8"],["11/05/2021","-1.34","757.472","552259","789.2","761.2","793.8","783.2"],["12/05/2021","-0.74","751.8624","247110","784.9","766","766","777.4"],["13/05/2021","-0.08","751.2821","505905","781.2","758","777.4","776.8"],["18/05/2021","1.56","762.9847","109051","791.2","782.6","776.8","788.9"],["19/05/2021","-0.9","756.118","227967","796","771.5","788.9","781.8"],["20/05/2021","0.49","759.7931","353240","786","774.4","781.8","785.6"],["23/05/2021","2.15","776.1379","325939","806","785.6","785.6","802.5"],["24/05/2021","-0.52","772.0759","556980","807.2","789.9","802.5","798.3"],["25/05/2021","0.43","775.3643","1252291","805.9","790","798.3","801.7"],["26/05/2021","-0.75","769.5613","162440","806.4","792.7","801.7","795.7"],["27/05/2021","0.62","774.3004","401482","809.4","795.7","795.7","800.6"],["30/05/2021","0.59","778.8459","669996","807.1","802.5","800.6","805.3"],["31/05/2021","0.67","784.0686","150478","814.4","803.6","805.3","810.7"],["01/06/2021","-0.43","780.6835","8578436","812.3","797.7","809","807.2"],["02/06/2021","0.47","784.3588","1989253","812.1","798.5","807.2","811"],["03/06/2021","-0.37","781.4573","1431094","812.6","808","811","808"],["06/06/2021","0.62","786.293","1245929","813","806","808","813"],["07/06/2021","0.05","786.6799","472411","815.9","812","814","813.4"],["08/06/2021","0.83","793.2178","129351","814.1","806.3","806.3","813"],["09/06/2021","0.58","797.8035","125620","820.4","813","813","817.7"],["10/06/2021","-1.08","789.2176","201274","818.5","804.5","817.7","808.9"],["13/06/2021","1.03","797.3156","48989","820","808.9","808.9","817.2"],["14/06/2021","-0.17","795.9497","327456","827.7","811","818.8","815.8"],["15/06/2021","0.05","796.34","99702","820.1","815.6","815.8","816.2"],["16/06/2021","-1.62","783.4611","2450003","821","803","816.2","803"],["17/06/2021","0.37","786.3881","447378","812.4","791.7","802.3","806"],["20/06/2021","-0.3","784.0466","142989","818","795","806","803.6"],["21/06/2021","0.25","785.9978","57343","810.2","802.9","803.6","805.6"],["22/06/2021","1.44","797.3156","205988","818","815.7","805.6","817.2"],["23/06/2021","-1.28","787.0711","287878","818","791","818","806.7"],["24/06/2021","-1.33","776.6314","112784","801.8","793.6","806.7","796"],["27/06/2021","-0.67","771.4604","95394","800.9","782.2","796","790.7"],["28/06/2021","-0.73","765.8015","102675","789.7","780.7","790.7","784.9"],["29/06/2021","0.52","769.8017","120157","794.8","784.8","784.9","789"],["30/06/2021","0.77","775.7534","161220","806","769","789","795.1"],["01/07/2021","0.62","780.5341","388031","800","785.6","795.1","800"],["04/07/2021","-0.36","777.7046","189922","810.5","792.1","800","797.1"],["05/07/2021","0.72","783.266","112554","807","795","797.1","802.8"],["06/07/2021","0.4","786.3881","261865","819","790.8","802.8","806"],["07/07/2021","-0.22","784.6319","1178278","829.8","772.7","806","804.2"],["08/07/2021","-2.29","766.6796","550609","808","780.1","804.2","785.8"],["11/07/2021","1.32","776.8266","203269","798","784","785.8","796.2"],["12/07/2021","-1.08","768.4359","149286","801.6","781","796.2","787.6"],["13/07/2021","0.67","773.6069","1409672","800","775.7","787.6","792.9"],["14/07/2021","-0.14","772.5337","2860792","799.9","781","781","791.8"],["15/07/2021","-1.39","761.8013","678273","792","779","791.8","780.8"],["19/07/2021","-3.09","738.2877","1005146","772","738","780.8","756.7"],["20/07/2021","-1.31","728.6286","575090","765.6","740","756.7","746.8"],["21/07/2021","1.29","737.995","373634","762.4","749.5","749.5","756.4"],["22/07/2021","0.46","741.4099","222018","765","754","756.4","759.9"],["25/07/2021","1.01","748.9225","150504","772.7","759.8","759.9","767.6"],["26/07/2021","-0.82","742.7759","141558","785.8","755.1","785.8","761.3"],["27/07/2021","1.02","750.386","283936","771","755.1","761.3","769.1"],["28/07/2021","-0.35","747.7517","113558","769.9","765.5","769.1","766.4"],["29/07/2021","0.35","750.386","145053","773.7","761.2","766.4","769.1"],["01/08/2021","-0.29","748.2396","182325","770","760","769.1","766.9"],["02/08/2021","-0.72","742.8734","252502","766.7","761","766.9","761.4"],["03/08/2021","-1.69","730.2873","198078","757","748","761.4","748.5"],["04/08/2021","-1.47","719.5549","135177","746","731","748.5","737.5"],["05/08/2021","-1.36","709.7982","637268","736","726.8","737.5","727.5"],["08/08/2021","0.33","712.1399","449703","742","727.6","727.5","729.9"],["09/08/2021","0.69","717.0181","270286","747.2","719.1","729.9","734.9"],["10/08/2021","0.05","717.4084","302557","756.9","729.3","756.9","735.3"],["11/08/2021","0.75","722.7746","91790","752","731.5","735.3","740.8"],["12/08/2021","0.97","729.7994","419920","753.4","745.4","740.8","748"],["15/08/2021","0.25","731.6532","337937","755","745","748.2","749.9"],["16/08/2021","-1.51","720.6281","508616","749.9","736","749.9","738.6"],["17/08/2021","-2.22","704.6272","221732","736.3","720.1","738.6","722.2"],["18/08/2021","1.51","715.262","696419","738","710","722.2","733.1"],["19/08/2021","-0.57","711.1642","661990","742","725","733.1","728.9"],["22/08/2021","0.07","711.6519","931938","734.7","725.9","731","729.4"],["23/08/2021","1.45","721.9941","2088210","745","733","729.4","740"],["24/08/2021","1.75","734.6056","462853","750.2","732.8","732.8","745.6"],["25/08/2021","-1.06","726.822","433283","750","735.1","745.6","737.7"],["26/08/2021","-0.7","721.6987","232141","735.3","732.2","735.1","732.5"],["29/08/2021","-0.33","719.3341","197841","746","726","746","730.1"],["30/08/2021","-0.23","717.6591","199617","732","720.7","730.6","728.4"],["31/08/2021","-0.04","717.3636","365315","728.6","725.9","728.4","728.1"],["01/09/2021","0.32","719.6296","134459","732","728","728.1","730.4"],["02/09/2021","-0.67","714.8019","459285","745","723.4","730.4","725.5"],["05/09/2021","-0.07","714.3093","54751","725","723.4","725.5","725"],["09/09/2021","-0.11","713.5211","264378","724.3","719","725","724.2"],["12/09/2021","-0.35","711.0579","93980","724","719","724","721.7"],["13/09/2021","-0.18","709.7771","338006","721.7","710.1","721.7","720.4"],["14/09/2021","-0.75","704.4568","304388","720","712.6","720","715"],["19/09/2021","0","704.4568","1299284","715","711.9","715","715"],["22/09/2021","-0.01","704.3583","670242","715","709.5","715","714.9"],["23/09/2021","1.85","717.3636","535209","757.7","712","714.9","728.1"],["26/09/2021","3.46","742.192","128752","757","743.6","745.3","753.3"],["29/09/2021","0.85","748.4976","310967","765","743.4","753.3","759.7"],["30/09/2021","0.87","755.0003","187438","777","756.9","777","766.3"],["03/10/2021","1.19","763.9661","101486","778.9","766","766.3","775.4"],["04/10/2021","0.97","771.3555","164944","792.7","771.6","775.4","782.9"],["05/10/2021","-0.27","769.2865","405748","782.9","765.7","782.9","780.8"],["06/10/2021","-1.15","760.4192","531337","780.8","755","780.8","771.8"],["07/10/2021","0.96","767.7101","3287619","797.9","761.4","771.8","779.2"],["10/10/2021","0.9","774.6069","70151","797.7","779.2","779.2","786.2"],["11/10/2021","1.78","788.4004","720546","824","788.1","786.2","800.2"],["12/10/2021","1.57","800.8146","2358636","818.9","801","800.2","812.8"],["13/10/2021","0.94","808.3025","382769","829.3","815.3","812.8","820.4"],["14/10/2021","1.84","823.1799","1241792","849.9","810","820.4","835.5"],["17/10/2021","2","839.6337","699962","856.1","833.5","833.5","852.2"],["18/10/2021","-0.79","833.0324","678743","859.9","836","852.2","845.5"],["19/10/2021","1.29","843.7717","395920","860.5","845","845.5","856.4"],["20/10/2021","0.64","849.1906","913672","868","855","856.4","861.9"],["21/10/2021","1.33","860.521","674938","882.6","862.1","861.9","873.4"],["24/10/2021","0.85","867.8119","749867","895","869.1","869.1","880.8"],["25/10/2021","-0.15","866.5311","509379","891","875","880.8","879.5"],["26/10/2021","0.13","867.6148","321288","893.4","878","879.5","880.6"],["27/10/2021","0.55","872.3441","578814","890","871.7","880.6","885.4"],["28/10/2021","0.03","872.6396","283637","896","875","890","885.7"],["31/10/2021","1.11","882.2952","351243","899.3","886","886","895.5"],["01/11/2021","1.33","894.0197","1576341","919.1","901","895.5","907.4"],["02/11/2021","2.02","912.0498","1237560","936.3","909.4","907.4","925.7"],["03/11/2021","0.75","918.8481","1387007","947.2","929.4","925.7","932.6"],["04/11/2021","-1.42","905.8427","1256919","944.9","919.4","944.9","919.4"],["07/11/2021","1.25","917.1732","957433","933.3","916.7","919.4","930.9"],["08/11/2021","-0.17","915.5967","465039","930.9","915","930.9","929.3"],["09/11/2021","-0.09","914.8085","197769","934.9","927.3","929.3","928.5"],["10/11/2021","-0.43","910.8675","238998","927.8","922","928.5","924.5"],["11/11/2021","0.44","914.907","470792","934.6","915","924.5","928.6"],["14/11/2021","0.83","922.4935","353690","947","919.4","928.6","936.3"],["15/11/2021","-0.11","921.5082","205122","941.9","930","936.3","935.3"],["16/11/2021","0.2","923.3802","265263","939.7","930","935.3","937.2"],["17/11/2021","-0.69","916.9761","165994","937.2","930","937.2","930.7"],["18/11/2021","-1.09","907.025","195755","926.2","917","930.7","920.6"],["21/11/2021","-1.55","892.9359","206280","921.9","901","921.9","906.3"],["22/11/2021","1.31","904.6604","523934","922","890","906.3","918.2"],["23/11/2021","-0.73","898.0592","172333","915.6","905.2","918.2","911.5"],["24/11/2021","-0.21","896.1873","348221","926.4","907.9","911.5","909.6"],["25/11/2021","-1.35","884.0686","4155264","908","893.1","909.6","897.3"],["28/11/2021","-2.46","862.2945","259317","886.5","853.9","897.3","875.2"],["29/11/2021","0.77","868.8957","246685","895.8","869.1","875.2","881.9"],["30/11/2021","-1.36","857.0726","377740","889.3","863.5","881.9","869.9"],["01/12/2021","1.53","870.1765","217841","890.3","869.9","869.9","883.2"],["02/12/2021","-1.54","856.7644","564285","896.8","860.4","876","862.5"],["05/12/2021","-1.04","847.8242","260563","857.2","849.9","856.1","853.5"],["06/12/2021","0.57","852.6916","245238","868","846.2","846.7","858.4"],["07/12/2021","1.58","866.2012","385398","873.8","861.9","858.4","872"],["08/12/2021","16.97","1013.217","7467022","1080","995","1020","1020"],["09/12/2021","-0.98","1003.2835","3838906","1020","985","1010","1010"],["12/12/2021","0","1003.2835","3539843","1030","1001","1029","1010"],["13/12/2021","-0.2","1001.2968","3810011","1020","997","1010","1008"],["14/12/2021","0.3","1004.2769","815868","1013","997","1010","1011"],["15/12/2021","-0.59","998.3168","554656","1014","1001","1001","1005"],["16/12/2021","1.09","1009.2436","1419135","1026","996","1005","1016"],["19/12/2021","-2.37","985.3039","1175494","1016","990.9","1016","991.9"],["20/12/2021","0.51","990.37","1068461","1006","941","982","997"],["21/12/2021","0.15","991.86","1125517","1012","992.1","997","998.5"],["22/12/2021","1.65","1008.2503","578190","1023","998.5","998.5","1015"],["23/12/2021","-0.3","1005.2702","1294602","1025","1006","1015","1012"],["26/12/2021","-0.2","1003.2835","2186792","1012","986.7","1012","1010"],["27/12/2021","0.69","1010.237","457109","1021","1005","1010","1017"],["28/12/2021","0.1","1011.2303","1301501","1029","1009","1017","1018"],["29/12/2021","-0.88","1002.2902","1972573","1037","999","1020","1009"],["30/12/2021","-0.1","1001.2968","540451","1010","999.7","1009","1008"],["02/01/2022","0.79","1009.2436","370179","1016","989","1008","1016"],["03/01/2022","0.69","1016.1971","2327975","1057","1012","1016","1023"],["04/01/2022","0.2","1018.1838","2115892","1046","1015","1033","1025"],["05/01/2022","-0.39","1014.2104","1087020","1033","1014","1033","1021"],["06/01/2022","-0.88","1005.2702","1040638","1030","998","1002","1012"],["09/01/2022","-1.28","992.3567","767299","1036","995.1","1036","999"],["10/01/2022","-0.17","990.668","710638","999.4","990.1","999","997.3"],["11/01/2022","0.09","991.562","893815","999","984","999","998.2"],["12/01/2022","3.19","1023.1505","2102823","1043","991.2","998.2","1030"],["13/01/2022","-0.87","1014.2104","677761","1044","1016","1030","1021"],["16/01/2022","-2.51","988.7806","663179","1011","988","1021","995.4"],["17/01/2022","-0.47","984.1118","368612","995.4","986.2","995.4","990.7"],["18/01/2022","-2.09","963.5495","1035187","990.7","907.8","990.7","970"],["19/01/2022","-0.11","962.4568","538764","983","967","970","968.9"],["20/01/2022","-3.09","932.7557","3321351","985","900","968.9","939"],["23/01/2022","-2.45","909.9086","1104279","924.2","907.8","908","916"],["24/01/2022","-2.58","886.4655","1899359","926.6","888.8","916","892.4"],["25/01/2022","1.49","899.6771","816418","921.5","888","921.5","905.7"],["26/01/2022","4.74","942.2918","1397425","954.9","905.5","905.7","948.6"],["27/01/2022","-0.23","940.1064","231031","954.4","929.4","948.6","946.4"],["30/01/2022","3.13","969.5096","576468","979","945.1","945.1","976"],["31/01/2022","-0.29","966.7282","206787","985.8","966.2","966.2","973.2"],["01/02/2022","1.87","984.8072","1823509","994.9","965.8","973.2","991.4"],["02/02/2022","1.27","997.3234","383323","1004","991.8","991.4","1004"],["03/02/2022","-0.1","996.3301","719502","1003","987.3","1004","1003"],["06/02/2022","-1.25","983.9132","188817","1003","982.1","1003","990.5"],["07/02/2022","-0.22","981.7278","75479","995.1","986","990.5","988.3"],["08/02/2022","-2.22","959.9734","369080","994","965.8","988.3","966.4"],["09/02/2022","2.22","981.3305","230863","987.9","966.4","966.4","987.9"],["10/02/2022","-0.09","980.4365","564798","996.7","978","987.9","987"],["13/02/2022","-4.05","940.7025","230286","985","941","985","947"],["14/02/2022","1","950.1393","626312","965.9","919","932.2","956.5"],["15/02/2022","3.05","979.1451","3497625","1011","956","956.5","985.7"],["16/02/2022","0.16","980.7345","337338","1000","983.6","985.7","987.3"],["17/02/2022","1.11","991.6613","393019","1007","977.8","987.3","998.3"],["20/02/2022","-1.65","975.271","193157","989.9","972.2","998.3","981.8"],["21/02/2022","-0.31","972.291","611109","997.9","917.8","981.8","978.8"],["22/02/2022","-1.05","962.0595","472282","978.3","963.2","978.8","968.5"],["23/02/2022","-2.3","939.9078","630307","982.8","942.9","968.5","946.2"],["24/02/2022","-3.65","905.6372","1125063","931.4","889.4","912","911.7"],["27/02/2022","0.3","908.3192","622153","961.8","904","933.3","914.4"],["28/02/2022","0.22","910.3059","411911","934.5","900","914.4","916.4"],["01/03/2022","1.2","921.2328","345040","937.7","913.7","916.4","927.4"],["02/03/2022","-1.09","911.2","276479","930.2","915.1","927.4","917.3"],["03/03/2022","-1.33","899.0811","470279","918","904","917.3","905.1"],["06/03/2022","1.1","909.0146","288913","923","897","905.1","915.1"],["07/03/2022","-0.14","907.7232","405615","921","902","915.1","913.8"],["08/03/2022","0.93","916.1667","844454","978.8","899.9","913.8","922.3"],["09/03/2022","-0.3","913.3853","581641","925.9","913.3","922.3","919.5"],["10/03/2022","-0.61","907.8226","251427","920","911.5","920","913.9"],["13/03/2022","0.93","916.266","422410","933.2","910.6","913.9","922.4"],["14/03/2022","4.11","953.914","622004","968.5","917","922.4","960.3"],["15/03/2022","3.73","989.4759","1449488","1001","950.9","960.3","996.1"],["16/03/2022","0.59","995.3367","466709","1018","998","996.1","1002"],["20/03/2022","2.3","1018.1838","2840048","1058","1001","1002","1025"],["21/03/2022","1.07","1029.1106","2503423","1049","1025","1049","1036"],["22/03/2022","0.1","1030.104","1673915","1050","1036","1036","1037"],["23/03/2022","0.29","1033.084","291595","1057","1024","1037","1040"],["24/03/2022","-0.77","1025.1372","512165","1050","1022","1040","1032"],["27/03/2022","-2.23","1002.2902","334793","1047","1007","1032","1009"],["28/03/2022","2.97","1032.0907","303388","1047","1009","1009","1039"],["29/03/2022","-0.48","1027.1239","706530","1039","1006","1039","1034"],["30/03/2022","1.74","1045.0042","10686488","1058","1018","1034","1052"],["31/03/2022","0.48","1050","447941","1050","1014","1045","1050"],["03/04/2022","4.29","1095","454980","1099","1050","1050","1095"],["04/04/2022","2.37","1121","609568","1162","1095","1095","1121"],["05/04/2022","-0.09","1120","1014659","1142","1109","1121","1120"],["06/04/2022","-1.07","1108","261585","1120","1087","1120","1108"],["07/04/2022","-0.27","1105","623463","1126","1105","1108","1105"],["10/04/2022","-1.81","1085","275701","1105","1074","1105","1085"],["11/04/2022","-0.74","1077","193211","1093","1059","1093","1077"],["12/04/2022","0.46","1082","134159","1088","1055","1077","1082"],["13/04/2022","0.55","1088","160811","1101","1082","1082","1088"],["14/04/2022","0.37","1092","174289","1102","1087","1088","1092"],["17/04/2022","1.01","1103","58158","1106","1085","1092","1103"],["18/04/2022","-0.18","1101","106069","1106","1092","1102","1101"],["19/04/2022","0.73","1109","153401","1123","1100","1101","1109"],["20/04/2022","1.89","1130","306617","1133","1110","1109","1130"],["24/04/2022","-0.88","1120","399839","1130","1106","1130","1120"],["25/04/2022","0.98","1131","841250","1138","1117","1120","1131"],["26/04/2022","3.36","1169","1085461","1175","1131","1131","1169"],["27/04/2022","0.09","1170","493038","1172","1162","1169","1170"],["28/04/2022","1.71","1190","762476","1217","1170","1170","1190"],["01/05/2022","-1.18","1176","846595","1190","1172","1190","1176"],["02/05/2022","-2.21","1150","1654668","1173","1118","1176","1150"],["03/05/2022","-0.17","1148","563977","1150","1130","1150","1148"],["08/05/2022","-4.97","1091","1135442","1129","1076","1120","1091"],["09/05/2022","-3.85","1049","1980082","1081","991","1054","1049"],["10/05/2022","-0.38","1045","543118","1083","1020","1049","1045"],["11/05/2022","0.57","1051","357036","1087","1035","1045","1051"],["12/05/2022","-2.76","1022","502769","1045","1015","1051","1022"],["15/05/2022","4.21","1065","557940","1086","999.5","999.5","1065"],["16/05/2022","3.29","1100","368668","1113","1065","1065","1100"],["17/05/2022","1.27","1114","550823","1130","1106","1100","1114"],["18/05/2022","1.35","1129","674804","1140","1103","1114","1129"],["19/05/2022","-4.52","1078","331713","1129","1051","1129","1078"],["22/05/2022","-1.58","1061","343202","1120","1053","1078","1061"],["23/05/2022","-1.98","1040","233141","1104","1035","1104","1040"],["24/05/2022","-5.25","985.4","879906","1064","960","1040","985.4"],["25/05/2022","-3.66","949.3","352293","988.9","929","985.4","949.3"],["26/05/2022","3.58","983.3","365150","985","961","949.3","983.3"],["29/05/2022","0.75","990.7","335221","1021","975.1","1021","990.7"],["30/05/2022","-1.6","974.8","377307","1040","970","1040","974.8"],["31/05/2022","-0.8","967","410508","988.5","935.6","974.8","967"],["01/06/2022","0.03","967.3","206783","988","944.1","967","967.3"],["02/06/2022","-1.67","951.1","272612","984.1","943.2","967.3","951.1"],["06/06/2022","-0.18","949.4","1011926","1055","939.9","973.6","949.4"],["07/06/2022","-3.17","909.8","1619776","955","895","939.6","909.8"],["08/06/2022","-0.07","909.2","100357","923.8","900.8","909.8","909.2"],["09/06/2022","-1.75","893.3","294349","916.6","892","909.2","893.3"],["12/06/2022","-3.59","861.2","488675","876.9","836.6","876.9","861.2"],["13/06/2022","-1.95","844.4","811759","866","818.1","844","844.4"],["14/06/2022","0.46","848.3","410858","870","807.7","844.4","848.3"],["15/06/2022","-0.95","840.2","203941","857","822.5","848.3","840.2"],["16/06/2022","-1.01","831.7","790738","856.6","819.2","840.2","831.7"],["19/06/2022","2.39","851.6","217039","871.3","830","831.7","851.6"],["20/06/2022","-0.45","847.8","529703","888.5","835.1","851.6","847.8"],["21/06/2022","2.49","868.9","292022","890.9","847.8","847.8","868.9"],["22/06/2022","1.53","882.2","408923","893.6","845.3","868.9","882.2"],["23/06/2022","-1.28","870.9","535408","920","851","882.2","870.9"],["26/06/2022","2","888.3","261000","899.9","863.4","870.9","888.3"],["27/06/2022","0.19","890","172592","904.8","888","888.3","890"],["28/06/2022","-0.88","882.2","451073","909.8","867.9","890","882.2"],["29/06/2022","2.26","902.1","394551","908.7","875","882.2","902.1"],["30/06/2022","1.37","914.5","508714","920","884","902.1","914.5"],["03/07/2022","0.35","917.7","251376","948.6","910","920","917.7"],["04/07/2022","-2.47","895","286292","930","876.5","917.7","895"],["05/07/2022","-0.32","892.1","263446","912.8","877.8","895","892.1"],["06/07/2022","-1.2","881.4","365398","918","875","892.1","881.4"],["07/07/2022","0.98","890","420982","913.7","846.4","881.4","890"],["10/07/2022","0.42","893.7","149291","910.9","881.4","890","893.7"],["11/07/2022","3.29","923.1","330044","930","895.1","893.7","923.1"],["12/07/2022","-1.16","912.4","279970","929.9","901.2","923.1","912.4"],["13/07/2022","-1.45","899.2","311874","920","886.1","912.4","899.2"],["14/07/2022","-0.46","895.1","397582","925","886","899.2","895.1"],["17/07/2022","1.9","912.1","118371","918","895.1","895.1","912.1"],["18/07/2022","-0.22","910.1","343326","921.2","909.1","912.1","910.1"],["19/07/2022","0.55","915.1","89438","918.9","906.6","910.1","915.1"],["20/07/2022","-0.95","906.4","288786","925","892","915.1","906.4"],["21/07/2022","0.93","914.8","185074","919.8","901.6","906.4","914.8"],["24/07/2022","1.3","926.7","111601","929.9","915","914.8","926.7"],["25/07/2022","1.79","943.3","638448","950","926.1","926.7","943.3"],["26/07/2022","1.31","955.7","155850","961.2","943.3","943.3","955.7"],["27/07/2022","1.73","972.2","274424","975.1","958","955.7","972.2"],["28/07/2022","-0.57","966.7","205361","980","962.4","972.2","966.7"],["31/07/2022","0.46","971.1","394796","985.4","965.6","966.7","971.1"],["01/08/2022","-0.98","961.6","134569","994.1","948","994.1","961.6"],["02/08/2022","-1.16","950.4","28607","954.6","945.5","961.6","950.4"],["03/08/2022","0.8","958","355657","972.9","940.5","950.4","958"],["04/08/2022","2.28","979.8","732914","979.8","958.8","958","979.8"],["08/08/2022","0.33","983","237292","989.6","955.4","979.8","983"],["09/08/2022","-0.57","977.4","163056","996.5","970.8","983","977.4"],["10/08/2022","2.15","998.4","102102","1002","962","977.4","998.4"],["11/08/2022","0.76","1006","295402","1015","989.3","998.4","1006"],["14/08/2022","1.19","1018","446847","1040","1006","1014","1018"],["15/08/2022","0.29","1021","587308","1042","1001","1018","1021"],["16/08/2022","-0.59","1015","137312","1029","1000","1021","1015"],["17/08/2022","-0.79","1007","106714","1025","1005","1015","1007"],["18/08/2022","0.99","1017","461847","1040","996.2","1007","1017"],["21/08/2022","-1.73","999.4","171258","1017","985.1","1017","999.4"],["22/08/2022","-0.52","984.5","91176","990","976.6","989.6","984.5"],["23/08/2022","-0.25","982","133868","994","965","984.5","982"],["24/08/2022","-0.67","975.4","182020","998.6","971.3","982","975.4"],["25/08/2022","1.65","991.5","306398","992.5","975.4","975.4","991.5"],["28/08/2022","-1.46","977","90299","992.7","956.9","991.5","977"],["29/08/2022","-0.41","973","159759","984","955.4","977","973"],["30/08/2022","1","982.7","1063942","988.8","973.1","973","982.7"],["31/08/2022","-0.11","981.6","222856","990","964.7","982.7","981.6"],["01/09/2022","-1.72","964.7","131758","976.9","959.6","981.6","964.7"],["04/09/2022","0.08","965.5","79414","970.1","955.1","964.7","965.5"],["05/09/2022","-1.98","946.4","189982","965.6","944.9","965.5","946.4"],["06/09/2022","-0.57","941","529449","962.3","930","946.4","941"],["07/09/2022","-0.85","933","257877","941.3","920.2","941","933"],["08/09/2022","-0.11","932","170519","965.5","920.9","933","932"],["11/09/2022","2.09","951.5","178871","957.5","932","932","951.5"],["12/09/2022","1.28","963.7","288178","990","951.5","951.5","963.7"],["13/09/2022","-1.3","951.2","1069483","1035","947","999","951.2"],["14/09/2022","0.01","951.3","383887","972","947","951.2","951.3"],["15/09/2022","0.02","951.5","314487","971.5","945","951.3","951.5"],["18/09/2022","-0.62","945.6","336280","970.5","927","951.5","945.6"],["19/09/2022","-0.35","942.3","423182","952","926.2","945.6","942.3"],["20/09/2022","-0.63","936.4","144357","942.3","927.2","942.3","936.4"],["21/09/2022","-0.91","927.9","110643","937","926.1","936.4","927.9"],["22/09/2022","-0.33","924.8","377004","946.5","915.4","926","924.8"],["28/09/2022","-0.92","916.3","501602","930","892.6","924.8","916.3"],["29/09/2022","-0.04","915.9","540115","916.3","893.6","916.3","915.9"],["02/10/2022","-3.85","880.6","191866","915.9","876.1","915.9","880.6"],["03/10/2022","1.61","894.8","84930","901.4","866.5","880.6","894.8"],["06/10/2022","-0.66","888.9","154480","906","880","894.8","888.9"],["12/10/2022","-0.68","870.5","99796","888.9","855.5","876.5","870.5"],["13/10/2022","-0.15","869.2","104356","877.6","849.5","870.5","869.2"],["18/10/2022","0.26","871.5","126283","888.9","866.6","869.2","871.5"],["19/10/2022","-1.56","857.9","84805","871.9","851.8","871.5","857.9"],["20/10/2022","-3.37","829","152038","858.5","821","857.9","829"],["23/10/2022","1.4","840.6","18863","846.9","829","829","840.6"],["24/10/2022","0.84","847.7","124857","851.6","842.1","840.6","847.7"],["25/10/2022","0","847.7","325371","852.1","837.2","847.7","847.7"],["26/10/2022","0.34","850.6","156744","867.8","843.9","847.7","850.6"],["27/10/2022","-0.49","846.4","504519","875","836.4","850.6","846.4"],["30/10/2022","-0.02","846.2","104379","860.1","842.2","860.1","846.2"],["31/10/2022","-2.49","825.1","415748","855","816.1","846.2","825.1"],["02/11/2022","-0.96","817.2","135720","833.2","812","825.1","817.2"],["03/11/2022","-2.69","795.2","628881","814.7","780.9","817.2","795.2"],["06/11/2022","0.2","796.8","247548","804","795.2","795.2","796.8"],["07/11/2022","-3.09","772.2","454888","796.8","760.9","796.8","772.2"],["08/11/2022","-1.45","761","338227","774.5","759.4","772.2","761"],["09/11/2022","-0.41","757.9","183849","779","753.7","779","757.9"],["10/11/2022","3.15","781.8","239907","799","744","757.9","781.8"],["13/11/2022","-2.71","760.6","406599","810.1","753.1","781.8","760.6"],["14/11/2022","-1.17","751.7","270715","763","741.6","760.6","751.7"],["15/11/2022","1.76","764.9","290614","793.4","746","751.7","764.9"],["16/11/2022","0.18","766.3","284618","771.1","751.2","764.9","766.3"],["17/11/2022","-0.43","763","220781","793.4","760","766.3","763"],["20/11/2022","-0.85","756.5","170956","766","745","763","756.5"],["21/11/2022","-0.86","750","136569","758.2","745.2","756.5","750"],["22/11/2022","1.48","761.1","134229","769.1","744.4","750","761.1"],["23/11/2022","-1.6","748.9","428385","769","745.7","761.1","748.9"],["24/11/2022","-1.58","737.1","212524","766.6","730.1","748.9","737.1"],["27/11/2022","-0.75","731.6","236113","753.9","730","737.1","731.6"],["28/11/2022","-1.91","717.6","370608","759.5","714","748.9","717.6"],["29/11/2022","-0.33","715.2","518995","734.7","710.1","717.6","715.2"],["30/11/2022","0.04","715.5","662982","750","701.9","732.1","715.5"],["01/12/2022","5","751.3","442928","751.3","724.5","750","751.3"],["04/12/2022","-1.65","729.3","107050","742.1","723.4","741.5","729.3"],["05/12/2022","-2.63","710.1","118230","735.1","705.1","729.3","710.1"],["06/12/2022","-1.01","702.9","120497","710.1","699.8","699.8","702.9"],["07/12/2022","-1.89","689.6","203448","702.9","683.6","702.9","689.6"],["08/12/2022","-0.04","689.3","193105","698.7","671.7","698.7","689.3"],["11/12/2022","-1.91","676.1","69550","690.5","671.5","689.3","676.1"],["12/12/2022","-3.62","651.6","327171","676.1","642.9","676.1","651.6"],["13/12/2022","1.67","662.5","148437","689.4","651.6","651.6","662.5"],["14/12/2022","-1.4","653.2","306184","658.2","649.6","662.5","653.2"],["15/12/2022","0.57","656.9","138906","661.8","649.1","653.2","656.9"],["18/12/2022","1.46","666.5","146054","669.8","658.5","656.9","666.5"],["19/12/2022","0.69","671.1","453532","673","660","666.5","671.1"],["20/12/2022","0.04","671.4","211650","676","662.8","671.1","671.4"],["21/12/2022","1.62","682.3","368178","690","670.5","671.4","682.3"],["22/12/2022","-1.19","674.2","522257","695","660","682.3","674.2"],["25/12/2022","-1.44","664.5","171172","680.9","663.3","674.2","664.5"],["26/12/2022","-0.71","659.8","232740","667.6","650.1","664.5","659.8"],["27/12/2022","14.41","754.9","6941234","900","754.9","890.7","754.9"],["28/12/2022","-3.42","729.1","1129827","759.9","710","750.8","729.1"],["29/12/2022","0.82","735.1","841182","735.1","711","729.1","735.1"],["01/01/2023","1.37","745.2","661886","775","735.1","735.1","745.2"],["02/01/2023","3.33","770","562966","782","745.2","745.2","770"],["03/01/2023","2.61","790.1","323265","798.9","770","770","790.1"],["04/01/2023","1.38","801","692924","810.2","779.4","790.1","801"],["05/01/2023","0.5","805","669743","813.7","805","801","805"],["08/01/2023","1.42","816.4","527633","830","805","805","816.4"],["09/01/2023","1.03","824.8","448536","833","816.4","816.4","824.8"],["10/01/2023","-1.95","808.7","585146","829","807","824.8","808.7"],["11/01/2023","1.58","821.5","194414","827.9","804.6","808.7","821.5"],["12/01/2023","0.68","827.1","262458","840.2","818.2","824","827.1"],["15/01/2023","3.29","854.3","395654","860","835","827.1","854.3"],["16/01/2023","0.49","858.5","471096","874.5","845.7","854.3","858.5"],["17/01/2023","-1.12","848.9","82518","867.2","845.4","858.5","848.9"],["18/01/2023","0.21","850.7","465318","857.7","844.9","848.9","850.7"],["19/01/2023","0.79","857.4","533066","861.1","836.6","850.7","857.4"],["22/01/2023","2.26","876.8","874351","883.8","848.9","857.4","876.8"],["23/01/2023","1.41","889.2","572153","897","872.6","876.8","889.2"],["24/01/2023","-0.43","885.4","697648","899.9","874","899.9","885.4"],["25/01/2023","-2.95","859.3","842698","900","849","900","859.3"],["26/01/2023","-3.43","829.8","393591","860.1","825.5","859.3","829.8"],["29/01/2023","-6","780","901249","822.5","773","829.8","780"],["30/01/2023","-4.56","744.4","865692","780","730.1","780","744.4"],["31/01/2023","1.93","758.8","414079","770","745.2","744.4","758.8"],["01/02/2023","-1.38","748.3","381746","776.7","739.9","758.8","748.3"],["02/02/2023","-1.38","738","626997","770","730","748.3","738"],["05/02/2023","-2.22","721.6","77302","744.3","716","738","721.6"],["06/02/2023","0.64","726.2","120039","738.7","717.2","721.6","726.2"],["07/02/2023","-0.85","720","107600","743.1","715.3","726.2","720"],["08/02/2023","-2.07","705.1","95782","735","702.5","720","705.1"],["09/02/2023","-1.01","698","168481","724.5","690","705.1","698"],["12/02/2023","-3.85","671.1","247075","686","660.1","686","671.1"],["13/02/2023","-0.66","666.7","162677","686.9","663.3","671.1","666.7"],["14/02/2023","-0.04","666.4","325361","673.7","656.8","666.7","666.4"],["15/02/2023","16.99","779.6","3364849","820","752.1","770","779.6"],["16/02/2023","-0.17","778.3","635922","787.5","762","779.6","778.3"],["19/02/2023","-2.97","755.2","484398","778.3","753.1","778.3","755.2"],["20/02/2023","-0.99","747.7","327471","759.9","736.6","755.2","747.7"],["21/02/2023","-3.25","723.4","573034","744.9","713.1","747.7","723.4"],["22/02/2023","-2.21","707.4","629456","740.4","705.8","733","707.4"],["23/02/2023","2.08","722.1","467164","724.1","702.5","707.4","722.1"],["26/02/2023","-1.97","707.9","526052","709.4","690.1","722.1","707.9"],["27/02/2023","2.32","724.3","586887","738","690","707.9","724.3"],["28/02/2023","-1.74","711.7","818529","729.8","691.7","724.3","711.7"],["01/03/2023","2.29","728","489604","742.1","711.7","711.7","728"],["02/03/2023","-1.48","717.2","695206","746.5","715.8","728","717.2"],["05/03/2023","4.74","751.2","386481","760","717.2","717.2","751.2"],["06/03/2023","1.4","761.7","614714","772.9","744","751.2","761.7"],["08/03/2023","2.57","781.3","644831","798.7","760.9","761.7","781.3"],["09/03/2023","1.14","790.2","842806","817.7","761.1","781.3","790.2"],["12/03/2023","-2.76","768.4","666500","790","760.2","790.2","768.4"],["13/03/2023","-0.99","760.8","904756","785.7","753.3","784.9","760.8"],["14/03/2023","1.35","771.1","1022880","795.4","732.8","760.8","771.1"],["15/03/2023","-0.78","765.1","808963","798.8","753.6","771.1","765.1"],["16/03/2023","-1.05","757.1","689949","788","730","765.1","757.1"],["19/03/2023","1.27","766.7","587568","783","749.3","757.1","766.7"],["20/03/2023","2.06","782.5","639999","800","730","766.7","782.5"],["21/03/2023","-6.99","727.8","636985","785.4","709.1","782.5","727.8"],["22/03/2023","-3.74","700.6","500929","741","685.7","727.8","700.6"],["23/03/2023","1.4","710.4","187471","737.9","690.1","700.6","710.4"],["26/03/2023","-3.58","685","229511","707.3","673","710.4","685"],["27/03/2023","0.67","689.6","242336","707.6","684.1","690","689.6"],["28/03/2023","0.96","696.2","195682","705.9","685.8","689.6","696.2"],["29/03/2023","-1.41","676.7","78858","700","675","686.4","676.7"],["30/03/2023","4.6","707.8","137562","713.2","676.7","676.7","707.8"],["02/04/2023","2.8","727.6","143714","733.8","702.1","713","727.6"],["03/04/2023","0.12","728.5","555778","735","719.8","727.6","728.5"],["04/04/2023","0.62","733","130342","743.5","718.9","728.5","733"],["09/04/2023","-3.1","710.3","83675","733","689.2","733","710.3"],["10/04/2023","-0.93","703.7","42517","724.9","699.4","710.3","703.7"],["13/04/2023","-3.48","679.2","235703","688","666","703.7","679.2"],["16/04/2023","-1.3","670.4","81726","686.2","663.3","679.2","670.4"],["17/04/2023","-3.37","647.8","361710","670.4","642.6","670.4","647.8"],["18/04/2023","0.19","649","181472","660.8","643.3","647.8","649"],["19/04/2023","-1.94","636.4","220893","649","625","649","636.4"],["20/04/2023","0.47","639.4","120166","645","626","636.4","639.4"],["23/04/2023","-1.31","631","49318","644.9","629.2","639.4","631"],["24/04/2023","-1.13","623.9","574523","643.2","616.9","631","623.9"],["27/04/2023","3.22","644","381993","645.5","624","624","644"],["30/04/2023","0.17","645.1","335817","664.6","635.7","644","645.1"],["01/05/2023","4.77","675.9","707808","679.7","644.3","645.1","675.9"],["02/05/2023","3.46","699.3","721625","715","664.7","675.9","699.3"],["03/05/2023","-1.03","692.1","566483","729.7","673.9","729.7","692.1"],["04/05/2023","3.24","714.5","454217","729.3","674.8","692.1","714.5"],["07/05/2023","0.36","717.1","492679","738.6","711.1","714.5","717.1"],["08/05/2023","0.59","721.3","983444","741.9","717.1","717.1","721.3"],["09/05/2023","0.36","723.9","411872","729","711.1","721.3","723.9"],["10/05/2023","2.03","738.6","736917","752.7","723.9","723.9","738.6"],["11/05/2023","-0.3","736.4","595613","760","715.1","738.6","736.4"],["14/05/2023","1.9","750.4","472971","755.3","733.1","736.4","750.4"],["15/05/2023","1.53","761.9","616597","774","755.9","750.4","761.9"],["16/05/2023","-1.77","748.4","408091","765.6","738.8","761.9","748.4"],["17/05/2023","-0.49","744.7","398755","756.2","733.7","748.4","744.7"],["18/05/2023","0.66","749.6","251501","758","733.9","744.7","749.6"],["21/05/2023","-0.07","749.1","325041","757.8","744.3","749.6","749.1"],["22/05/2023","-0.89","742.4","316145","757.1","735.6","749.1","742.4"],["23/05/2023","-2.01","727.5","549406","757.9","724.9","742.4","727.5"],["24/05/2023","-0.37","724.8","361495","740.4","719","727.5","724.8"],["28/05/2023","2.57","743.4","285112","750","724.8","724.8","743.4"],["29/05/2023","-0.7","738.2","321599","759.9","732.9","743.4","738.2"],["30/05/2023","-0.5","734.5","129991","742.1","730.2","738.2","734.5"],["31/05/2023","-2.31","717.5","415558","739","678.1","734.5","717.5"],["01/06/2023","-2.26","701.3","121357","717.5","690","717.5","701.3"],["04/06/2023","-1.57","690.3","405293","717","683.1","701.3","690.3"],["06/06/2023","-0.45","661.8","233327","673.1","648.4","664.8","661.8"],["07/06/2023","3.52","685.1","320216","694.9","661.8","661.8","685.1"],["08/06/2023","2.7","703.6","300514","707.4","685.1","685.1","703.6"],["11/06/2023","2.6","721.9","166034","727.9","703.6","703.6","721.9"],["12/06/2023","3.02","743.7","273641","760","721.9","721.9","743.7"],["13/06/2023","1.76","756.8","492729","770.3","740","743.7","756.8"],["14/06/2023","-0.66","751.8","755242","771.5","740.1","756.8","751.8"],["15/06/2023","1.38","762.2","525931","769.5","749.1","751.8","762.2"],["18/06/2023","2.74","783.1","336642","788.1","762.2","762.2","783.1"],["19/06/2023","1.72","796.6","371678","816.1","783.1","783.1","796.6"],["20/06/2023","-0.29","794.3","467132","808.9","782.9","796.6","794.3"],["21/06/2023","1.81","808.7","358966","825.6","792.4","794.3","808.7"],["22/06/2023","0.42","812.1","399661","818.1","803.7","808.7","812.1"],["25/06/2023","-0.43","808.6","392787","813.8","799.4","812.1","808.6"],["26/06/2023","-0.8","802.1","381211","812.9","796.3","808.6","802.1"],["27/06/2023","-4.96","762.3","551723","809.6","752.7","802.1","762.3"],["28/06/2023","-2.27","745","418433","765","729.5","762.3","745"],["02/07/2023","1.58","688.8","479233","695","645.3","694.1","688.8"],["03/07/2023","3.19","710.8","428422","715","678.4","688.8","710.8"],["04/07/2023","1.32","720.2","646168","730","698","710.8","720.2"],["05/07/2023","2.53","738.4","775064","741.3","714.8","720.2","738.4"],["06/07/2023","-0.46","735","515726","749.8","726.8","738.4","735"],["09/07/2023","-0.42","731.9","223464","735","725.8","735","731.9"],["10/07/2023","-0.08","731.3","186133","739","726.8","731.9","731.3"],["11/07/2023","0.56","735.4","263586","738.1","727.4","731.3","735.4"],["12/07/2023","2.39","753","521918","777.7","739","735.4","753"],["13/07/2023","2.28","770.2","277617","775.5","748.3","753","770.2"],["16/07/2023","2.93","792.8","422989","801.5","764.6","770.2","792.8"],["17/07/2023","2.41","811.9","479892","818.9","793.1","792.8","811.9"],["18/07/2023","3.18","837.7","521874","845","811","811.9","837.7"],["19/07/2023","3.07","863.4","478331","867.6","837.7","837.7","863.4"],["20/07/2023","0.2","865.1","1458209","871","846.7","863.4","865.1"],["23/07/2023","0.43","868.8","196769","872.7","851.4","865.1","868.8"],["24/07/2023","-3.49","838.5","347902","868.8","818.2","868.8","838.5"],["25/07/2023","-3.86","806.1","136273","838.5","796.5","838.5","806.1"],["26/07/2023","0.6","810.9","39262","817.8","800","801","810.9"],["30/07/2023","-3.49","782.6","140273","820","774.9","810.9","782.6"],["31/07/2023","-0.93","775.3","138642","789.7","774.1","782.6","775.3"],["01/08/2023","-1.17","766.2","180535","774","762.2","775.3","766.2"],["02/08/2023","-2.66","745.8","216468","773.7","731.3","766.2","745.8"],["03/08/2023","-2.12","730","295454","752.6","721","745.8","730"],["06/08/2023","-0.95","723.1","111527","730","718","730","723.1"],["07/08/2023","1.77","735.9","81089","744.2","727","723.1","735.9"],["08/08/2023","2.26","752.5","63447","772.7","735.9","735.9","752.5"],["09/08/2023","1.42","763.2","51049","773.9","750","752.5","763.2"],["10/08/2023","0.76","769","63608","773","760.5","763.2","769"],["13/08/2023","-2","753.6","4032","769","751","769","753.6"],["14/08/2023","-3.22","729.3","91946","753.6","710.2","753.6","729.3"],["15/08/2023","0.36","731.9","36515","744","728.2","729.3","731.9"],["16/08/2023","0.48","735.4","11017","740.1","730","731.9","735.4"],["17/08/2023","-0.41","732.4","53979","735.4","730","735.4","732.4"],["20/08/2023","-4.3","700.9","163540","732.4","692","732.4","700.9"],["21/08/2023","1.46","711.1","137534","714","698.8","700.9","711.1"],["22/08/2023","-3.01","689.7","285648","711.1","680","711.1","689.7"],["23/08/2023","-0.49","686.3","60404","689.9","682.5","689.7","686.3"],["24/08/2023","0.58","690.3","27176","693","686","686.3","690.3"],["27/08/2023","0.93","696.7","18631","699","688.6","690.3","696.7"],["28/08/2023","-3.42","672.9","69802","696.7","664.8","696.7","672.9"],["29/08/2023","-1.38","663.6","20889","673","659.6","672.9","663.6"],["30/08/2023","1.87","676","37263","684.1","663.6","663.6","676"],["31/08/2023","0.47","679.2","229821","688.4","659.5","676","679.2"],["03/09/2023","3.67","704.1","52573","708.9","679.2","679.2","704.1"],["04/09/2023","-1.96","690.3","130413","708","686","704.1","690.3"],["05/09/2023","-0.03","690.1","169358","690.4","676","690.3","690.1"],["06/09/2023","1.87","703","174060","706.8","670","690.1","703"],["07/09/2023","-0.57","699","236911","699","685.6","703","699"],["10/09/2023","-3.22","666.6","131490","688.8","656.7","688.8","666.6"],["11/09/2023","-1.77","654.8","208217","680","634.2","666.6","654.8"],["12/09/2023","-2.57","638","344870","664.8","628","654.8","638"],["13/09/2023","-2.21","623.9","334763","659.4","622","638","623.9"],["14/09/2023","5.1","655.7","107301","660","622.3","623.9","655.7"],["18/09/2023","8.65","712.4","683735","768.8","709","714","712.4"],["19/09/2023","1.32","721.8","315280","731.1","717.5","712.4","721.8"],["20/09/2023","-1.23","712.9","84827","734","712.3","721.8","712.9"],["21/09/2023","-2.69","693.7","278775","712.9","690","712.9","693.7"],["26/09/2023","-1.43","683.8","29928","687","682.7","693.7","683.8"],["27/09/2023","-0.5","680.4","169579","684","671","683.8","680.4"],["28/09/2023","1.4","689.9","120280","696.1","675.4","696.1","689.9"],["01/10/2023","3.61","714.8","15848","727","696.1","689.9","714.8"],["02/10/2023","0.74","720.1","93759","734.5","715.4","714.8","720.1"],["03/10/2023","0.06","720.5","8602","725.9","718.5","720.1","720.5"],["04/10/2023","-2.15","705","33014","718.7","695.4","720.5","705"],["05/10/2023","0.6","709.2","21702","711","700.1","705","709.2"],["08/10/2023","-9.76","640","170565","670.1","621.8","670","640"],["09/10/2023","-2.44","624.4","147722","633.8","610","640","624.4"],["10/10/2023","2.18","638","23505","643.8","624.4","624.4","638"],["11/10/2023","-1.41","629","25319","638","623.6","638","629"],["12/10/2023","0.16","630","79516","641.1","626","629","630"],["15/10/2023","-1.73","619.1","174257","630","615.5","630","619.1"],["16/10/2023","-0.87","613.7","193387","626.9","605","619.1","613.7"],["17/10/2023","-1.6","603.9","173723","612","600","613.7","603.9"],["18/10/2023","-2.5","588.8","87831","603.9","581.1","603.9","588.8"],["19/10/2023","-0.41","586.4","50144","588.8","583.2","588.8","586.4"],["22/10/2023","0.39","588.7","60733","602.4","583","586.4","588.7"],["23/10/2023","-3.97","565.3","111446","588.7","562.1","588.7","565.3"],["24/10/2023","-1.54","556.6","84220","565","546","565.3","556.6"],["25/10/2023","-0.9","551.6","44680","556.6","544.6","556.6","551.6"],["26/10/2023","-3.01","535","34604","539.3","532.6","551.6","535"],["29/10/2023","-4.11","513","142387","540.6","504","535","513"],["30/10/2023","5.65","542","242959","550","505.5","513","542"],["31/10/2023","-1.94","531.5","288538","542.1","530","542","531.5"],["01/11/2023","11.87","594.6","389435","600.6","516.2","531.5","594.6"],["02/11/2023","-3.3","575","2154836","640.6","575","594.6","575"],["05/11/2023","1.91","586","411941","601","575","581","586"],["06/11/2023","0.75","590.4","221725","600","586","586","590.4"],["07/11/2023","-2.03","578.4","74882","585","558","590.4","578.4"],["08/11/2023","4.3","603.3","354553","603.7","581.7","578.4","603.3"],["09/11/2023","0.22","604.6","180352","615","599.9","603.3","604.6"],["12/11/2023","0.12","605.3","41451","610","581.3","604.6","605.3"],["13/11/2023","-2.99","587.2","57333","594","584","605.3","587.2"],["14/11/2023","2.11","599.6","263389","600","567.8","587.2","599.6"],["15/11/2023","0.17","600.6","15988","611.6","594.9","599.6","600.6"],["16/11/2023","-1.42","592.1","45970","599.7","589.3","600.6","592.1"],["19/11/2023","0.79","596.8","1830","598","592.1","592.1","596.8"],["20/11/2023","-1.26","589.3","52640","596.8","578.2","596.8","589.3"],["21/11/2023","-1.48","580.6","55288","589","578.5","589.3","580.6"],["22/11/2023","-0.26","579.1","50176","589.4","566.6","580.6","579.1"],["23/11/2023","1.64","588.6","49169","592.6","584.6","579.1","588.6"],["26/11/2023","-1.36","580.6","75396","590.2","574.1","588.6","580.6"],["27/11/2023","-0.69","576.6","25075","580.7","569","580.6","576.6"],["28/11/2023","3.3","595.6","180713","599.7","576.6","590","595.6"],["29/11/2023","0.65","599.5","49210","601.2","595.8","600","599.5"],["30/11/2023","-2.57","584.1","80878","599.5","580","599.5","584.1"],["03/12/2023","1.87","595","90635","597.6","582.3","584.1","595"],["04/12/2023","0.05","595.3","45580","600","593.9","595","595.3"],["05/12/2023","3.61","616.8","63400","625.1","596.1","595.3","616.8"],["06/12/2023","2.03","618.9","149422","620.5","614.1","606.6","618.9"],["07/12/2023","1.02","625.2","116276","633","614.8","633","625.2"],["10/12/2023","-2.1","612.1","73113","636","595","625.2","612.1"],["11/12/2023","0.05","612.4","47532","626.5","604","626.5","612.4"],["12/12/2023","-0.23","611","44044","615.5","603.9","612.4","611"],["13/12/2023","-1.29","603.1","64955","611","597.6","611","603.1"],["14/12/2023","2.39","617.5","458614","627.8","608.5","616","617.5"],["17/12/2023","2.27","631.5","111477","634.5","617.5","617.5","631.5"],["18/12/2023","3.33","652.5","191170","663.1","631.5","631.5","652.5"],["19/12/2023","1.41","661.7","173735","667.8","652.5","667.8","661.7"],["20/12/2023","1.69","672.9","290939","682","665.8","665.8","672.9"],["21/12/2023","-0.97","666.4","78231","672.9","656.5","672.9","666.4"],["24/12/2023","0.15","667.4","23093","682","659.6","682","667.4"],["25/12/2023","0.55","671.1","159473","680","651.1","667.4","671.1"],["26/12/2023","-1.8","659","124380","671.1","649.1","671.1","659"],["27/12/2023","1.34","667.8","20641","669.1","659","659","667.8"],["28/12/2023","-0.12","667","32368","667.8","651.6","667.8","667"],["31/12/2023","0.37","669.5","135443","679","660.2","667","669.5"],["01/01/2024","6.87","715.5","638803","724","666.6","669.5","715.5"],["02/01/2024","-1.26","706.5","347651","726.8","700","715.5","706.5"],["03/01/2024","-0.47","703.2","126605","710","699.8","706.5","703.2"],["04/01/2024","0.16","704.3","34707","709.9","700","703.2","704.3"],["07/01/2024","-0.78","698.8","43185","704.3","695","704.3","698.8"],["08/01/2024","-2.78","679.4","128788","698.8","673","698.8","679.4"],["09/01/2024","-1.6","668.5","49187","679.4","664.7","679.4","668.5"],["10/01/2024","-1.9","655.8","39566","668.5","651.9","668.5","655.8"],["11/01/2024","-4.96","623.3","257162","659","618.9","655.8","623.3"],["14/01/2024","-0.19","622.1","29985","627.1","617.1","623.3","622.1"],["15/01/2024","-0.9","616.5","42738","627.8","608.1","620","616.5"],["16/01/2024","-2.01","604.1","70127","614.7","604","616.5","604.1"],["17/01/2024","0.4","606.5","54985","610.6","604.1","604.1","606.5"],["18/01/2024","0.64","610.4","118660","613.5","606.5","606.5","610.4"],["21/01/2024","-0.34","608.3","69497","614.6","604.9","610.4","608.3"],["22/01/2024","0.35","610.4","158557","616.9","600.2","608.3","610.4"],["23/01/2024","-0.66","606.4","214018","613.1","602","610.4","606.4"],["24/01/2024","-0.49","603.4","41993","614.2","602","602","603.4"],["25/01/2024","-0.3","601.6","50409","605.9","600.6","603.4","601.6"],["28/01/2024","0.76","606.2","28311","609.8","598.8","601.6","606.2"],["29/01/2024","0.38","608.5","105769","619.8","604.3","606.2","608.5"],["30/01/2024","-1.07","602","46070","611","598.8","608.5","602"],["31/01/2024","1.31","609.9","125926","622.5","600.1","602","609.9"],["01/02/2024","0.25","611.4","1243511","611.5","606","609.9","611.4"],["04/02/2024","1.41","620","129503","633","596.4","596.4","620"],["05/02/2024","0.89","625.5","40423","639.9","610.9","633.9","625.5"],["06/02/2024","1.57","635.3","73568","647.7","619.7","625.5","635.3"],["07/02/2024","0.83","640.6","246316","660.7","637.7","635.3","640.6"],["08/02/2024","-1.3","632.3","144025","640.6","630","640.6","632.3"],["11/02/2024","-2.06","619.3","77395","631.1","611.4","632.3","619.3"],["12/02/2024","0.05","619.6","41724","625","614","619.3","619.6"],["13/02/2024","2.44","634.7","83830","644.4","622.5","619.6","634.7"],["14/02/2024","-1.43","625.6","120946","634.7","619","634.7","625.6"],["15/02/2024","0.53","628.9","86674","632.6","622.6","625.6","628.9"],["18/02/2024","-0.78","624","54145","634.7","620","628.9","624"],["19/02/2024","2.61","640.3","229823","653.4","622.8","630","640.3"],["20/02/2024","0.06","640.7","32318","647.9","634.6","640.3","640.7"],["21/02/2024","-0.66","636.5","54019","641.7","632","640.7","636.5"],["22/02/2024","2.26","650.9","226469","667.3","636.5","636.5","650.9"],["25/02/2024","1.95","663.6","38679","669.3","650.9","650.9","663.6"],["26/02/2024","0.33","665.8","312210","678.5","654.4","663.6","665.8"],["28/02/2024","0.84","671.4","100168","674.5","659.5","665.8","671.4"],["29/02/2024","6.96","718.1","519869","733.2","687","687","718.1"],["03/03/2024","1.34","727.7","226314","732.9","710.7","718.1","727.7"],["04/03/2024","-0.67","722.8","232885","727","709","727","722.8"],["05/03/2024","0.33","725.2","330962","730.4","715.8","722.8","725.2"],["06/03/2024","2.9","746.2","359875","760","725.2","725.2","746.2"],["07/03/2024","-2.44","728","170795","746.2","728","746.2","728"],["10/03/2024","-0.69","723","123785","745","709.3","728","723"],["11/03/2024","-0.64","718.4","42694","729.9","712.2","723","718.4"],["12/03/2024","-0.74","713.1","273312","718.8","710","718.4","713.1"],["13/03/2024","-1.37","703.3","620764","715.1","699.4","713.1","703.3"],["14/03/2024","0.28","705.3","128099","710.4","694.7","703.3","705.3"],["17/03/2024","0.4","708.1","39706","709.3","705.3","705.3","708.1"],["18/03/2024","2.15","723.3","409032","730","700","708.1","723.3"],["19/03/2024","0","723.3","57961","723.5","723.3","723.3","723.3"],["20/03/2024","2.72","743","145195","745","723.3","723.3","743"],["21/03/2024","-0.01","742.9","226548","760","737.8","743","742.9"],["25/03/2024","-1.99","728.1","85630","742.9","719.2","742.9","728.1"],["26/03/2024","-1.83","714.8","68145","728.2","711.5","728.1","714.8"],["27/03/2024","-0.17","713.6","43998","715","709.5","714.8","713.6"],["28/03/2024","-1.91","700","727029","722.2","700","713.6","700"],["31/03/2024","-1.34","690.6","87051","701.4","675.7","700.1","690.6"],["01/04/2024","-0.32","688.4","167199","704.8","680.4","690.6","688.4"],["02/04/2024","-2.14","673.7","128637","692.7","671.2","688.4","673.7"],["03/04/2024","0.48","667","85564","675.2","647.6","663.8","667"],["04/04/2024","-0.73","662.1","456985","710","662","667","662.1"],["07/04/2024","0.92","668.2","76855","675.3","662.1","662.1","668.2"],["08/04/2024","3.2","689.6","131749","701.6","668.2","668.2","689.6"],["09/04/2024","0.01","689.7","83941","704.4","677.1","689.6","689.7"],["10/04/2024","-1.49","679.4","89332","694.2","675.1","689.7","679.4"],["11/04/2024","-1.87","666.7","549283","685.2","656","679.4","666.7"],["14/04/2024","-0.67","662.2","39824","667","652.4","666.7","662.2"],["15/04/2024","0.44","665.1","88013","676","651.8","662.2","665.1"],["16/04/2024","-0.78","659.9","49363","665","651.4","665","659.9"],["17/04/2024","-0.27","658.1","63999","663.9","650.2","659.9","658.1"],["18/04/2024","0.67","662.5","307319","687.9","651.2","658.1","662.5"],["21/04/2024","0.98","669","64207","707","661.4","662.5","669"],["24/04/2024","-0.19","667.7","77730","684.2","664.5","669.1","667.7"],["25/04/2024","-1.86","655.3","66240","657.7","651.4","667.7","655.3"],["30/04/2024","-0.5","652","193814","670.1","650","655.3","652"],["01/05/2024","1.99","665","205002","673.9","652","652","665"],["02/05/2024","-2.99","645.1","1248509","673.1","645.1","646","645.1"],["05/05/2024","1.07","652","91638","658.8","640.9","645.1","652"],["06/05/2024","-1.63","641.4","376975","653.6","640","652","641.4"],["07/05/2024","0.78","646.4","162808","650.8","640.9","641.4","646.4"],["08/05/2024","-0.85","640.9","320907","654.2","634.2","646.4","640.9"],["09/05/2024","0.06","641.3","203002","652.3","633","640.9","641.3"],["12/05/2024","-1.01","634.8","355167","641.3","632.7","641.3","634.8"],["15/05/2024","0.49","637.9","118589","645.1","634.8","634.8","637.9"],["16/05/2024","-1.55","628","115606","636.4","625.8","637.9","628"],["19/05/2024","-0.68","623.7","28857","629.8","620.1","628","623.7"],["20/05/2024","-0.53","620.4","103250","634.8","611.7","623.7","620.4"],["21/05/2024","-2.08","607.5","392720","634","600.2","620.4","607.5"],["22/05/2024","-1.56","598","88598","604.9","594.7","607.5","598"],["23/05/2024","0.13","598.8","549915","610.8","591.9","598","598.8"],["26/05/2024","-0.73","594.4","158971","605","590.3","598.8","594.4"],["27/05/2024","-0.47","591.6","75685","603.3","589","594.4","591.6"],["28/05/2024","-0.29","589.9","135050","594.5","580.5","591.6","589.9"],["29/05/2024","-0.05","589.6","24987","593.6","588.7","589.9","589.6"],["30/05/2024","-0.61","586","87124","589","581.1","589.6","586"],["02/06/2024","0.31","587.8","186574","597.6","582.7","586","587.8"],["03/06/2024","0.1","588.4","61269","594.7","583.7","587.8","588.4"],["04/06/2024","-1.26","581","452064","582.8","575","588.4","581"],["05/06/2024","-0.77","576.5","34650","585.3","572.4","581","576.5"],["06/06/2024","-2.39","562.7","231019","577","556.1","576.5","562.7"],["09/06/2024","-0.46","560.1","42782","564.6","556.2","562.7","560.1"],["10/06/2024","-0.77","555.8","196933","560.1","546.3","560.1","555.8"],["13/06/2024","0.23","557.1","31754","561.8","550.5","555.8","557.1"],["16/06/2024","0.13","557.8","16460","560","550.1","557.1","557.8"],["17/06/2024","-0.14","557","83308","559.4","547.3","557.8","557"],["18/06/2024","-1.31","549.7","75904","555.6","544.3","557","549.7"],["19/06/2024","-0.13","549","76461","555","539.2","549.7","549"],["20/06/2024","-1.29","541.9","40050","549.7","537.8","549.7","541.9"],["23/06/2024","1.2","548.4","13002","551.5","538.5","541.9","548.4"],["24/06/2024","0.13","549.1","58864","549.6","540.1","548.4","549.1"],["25/06/2024","0.98","554.5","106403","564.6","549","549.1","554.5"],["26/06/2024","0.72","558.5","5668","561","553.3","554.5","558.5"],["27/06/2024","0.09","559","7441","559.1","558.5","558.5","559"],["01/07/2024","-0.86","555.7","14138","561","552","560.5","555.7"],["02/07/2024","-0.11","555.1","19258","556.1","550.1","555.7","555.1"],["03/07/2024","-0.22","553.9","36549","560.9","547.5","559.8","553.9"],["04/07/2024","1.53","562.4","177713","565","553.7","553.9","562.4"],["07/07/2024","2.33","575.5","53654","579.9","562.4","562.4","575.5"],["08/07/2024","-0.85","570.6","107446","580","565","575.5","570.6"],["09/07/2024","0.6","574","38833","577.3","570.6","570.6","574"],["10/07/2024","-1.06","567.9","83236","579.8","564.3","574","567.9"],["11/07/2024","2.31","581","383716","592","567.9","567.9","581"],["14/07/2024","0.21","582.2","35185","587.9","580.5","587.9","582.2"],["15/07/2024","-0.46","579.5","163304","587.9","578","582.2","579.5"],["16/07/2024","-0.14","578.7","26240","582.2","571.6","579.5","578.7"],["17/07/2024","-0.81","574","34584","578.7","568.6","578.7","574"],["18/07/2024","0.26","575.5","7821","576","570.2","576","575.5"],["21/07/2024","-1.63","566.1","58169","571.8","558.8","575.5","566.1"],["22/07/2024","3.5","585.9","274706","587.9","570.3","566.1","585.9"],["23/07/2024","0.77","590.4","98732","591.9","585.9","585.9","590.4"],["24/07/2024","-0.07","590","113985","592","575","592","590"],["25/07/2024","-0.12","589.3","20649","591.8","585.6","590","589.3"],["28/07/2024","-1.78","578.8","36320","588.9","570.1","589.3","578.8"],["29/07/2024","-0.95","573.3","305226","577.1","569.4","578.8","573.3"],["30/07/2024","-0.98","567.7","76048","575.4","561.2","573.3","567.7"],["31/07/2024","-1.37","559.9","199490","574.4","557.1","574.4","559.9"],["01/08/2024","0.27","561.4","170732","561.4","542","559.9","561.4"],["04/08/2024","-1.14","555","45752","562.2","535.5","545","555"],["05/08/2024","-1.33","547.6","135116","555","536","555","547.6"],["06/08/2024","0.07","548","94500","552.6","536.5","547.6","548"],["07/08/2024","0.02","548.1","65356","560.6","538.3","560.4","548.1"],["08/08/2024","-0.73","544.1","458399","554","534.3","548.1","544.1"],["11/08/2024","2.13","555.7","10347","570","544","544.1","555.7"],["12/08/2024","-1.46","547.6","20306","568.3","542.4","568.3","547.6"],["14/08/2024","0.51","550.4","52279","589","542.5","547.6","550.4"],["15/08/2024","4.18","573.4","45551","581.4","566.9","570","573.4"],["18/08/2024","0.49","576.2","51982","596.7","574","581.8","576.2"],["19/08/2024","-1.82","565.7","173703","575.1","555.7","576.2","565.7"],["20/08/2024","0","565.7","257493","576.5","563","565.7","565.7"],["21/08/2024","-1.68","556.2","65805","564.8","547.8","565.7","556.2"],["22/08/2024","-0.31","554.5","16894","556.2","552.1","556.2","554.5"],["25/08/2024","0.61","557.9","45303","558.9","554.5","554.5","557.9"],["26/08/2024","0.59","561.2","22733","568.7","557.9","557.9","561.2"],["27/08/2024","-0.14","560.4","196891","573.9","552.8","561.2","560.4"],["28/08/2024","1.61","569.4","9601","569.8","569.2","560.4","569.4"],["29/08/2024","-3.39","550.1","433607","579.6","549","569.4","550.1"],["01/09/2024","0.29","551.7","111862","560.7","545","550.1","551.7"],["02/09/2024","-2.07","540.3","183009","550","536.6","551.7","540.3"],["03/09/2024","-0.59","537.1","93848","545","535.5","540.3","537.1"],["04/09/2024","-1.27","530.3","50022","537.1","527.4","537.1","530.3"],["05/09/2024","0.11","530.9","155931","538.3","527.1","530.3","530.9"],["10/09/2024","-0.08","516.3","97734","522.8","514.8","516.7","516.3"],["11/09/2024","-1.12","510.5","65713","516.3","509","516.3","510.5"],["12/09/2024","-0.27","509.1","100994","512.4","509","510.5","509.1"],["15/09/2024","0.51","511.7","20222","514.2","509","509.1","511.7"],["16/09/2024","-1.99","501.5","265313","510.9","499.7","511.7","501.5"],["17/09/2024","-4.43","479.3","284213","502.4","475.4","501.5","479.3"],["18/09/2024","1.04","484.3","180790","492.9","477.1","479.3","484.3"],["19/09/2024","-0.83","480.3","107450","484","477.1","484.3","480.3"],["22/09/2024","1.27","486.4","84204","494.9","476.9","480.3","486.4"],["23/09/2024","5.41","512.7","183143","521.4","478","486.4","512.7"],["24/09/2024","4.13","533.9","250951","544.5","515.2","512.7","533.9"],["25/09/2024","-1.24","527.3","110954","539.9","517","533.9","527.3"],["26/09/2024","3.49","545.7","552881","548.9","532.6","539.3","545.7"],["29/09/2024","2.75","560.7","794448","570.3","548.9","545.7","560.7"],["30/09/2024","-0.84","556","126385","567","549.4","560.7","556"],["01/10/2024","0.61","559.4","250023","579.6","549.6","556","559.4"],["06/10/2024","-0.66","555.7","104596","559.4","549.6","559.4","555.7"],["07/10/2024","2.5","569.6","149988","583.5","553.6","555.7","569.6"],["08/10/2024","-1.19","562.8","97317","568.8","560.4","569.6","562.8"],["09/10/2024","1.05","568.7","323482","582.5","562.8","562.8","568.7"],["10/10/2024","-1.44","560.5","259821","574.7","555.1","568.7","560.5"],["13/10/2024","-0.2","559.4","77034","573","555.3","573","559.4"],["14/10/2024","0.07","559.8","62314","562","553.1","559.4","559.8"],["15/10/2024","-0.89","554.8","233102","559.8","548.8","559.8","554.8"],["20/10/2024","2.36","567.9","129592","580","554.8","560.7","567.9"],["21/10/2024","-1.09","561.7","312051","569.9","549.2","567.9","561.7"],["22/10/2024","-0.11","561.1","62948","563","552.3","561.1","561.1"],["27/10/2024","-0.05","560.8","102673","565","555.6","561.1","560.8"],["28/10/2024","0.09","561.3","119943","573.1","558.7","560.8","561.3"],["29/10/2024","0.37","563.4","318936","567","552.3","561.3","563.4"],["30/10/2024","1.22","570.3","119594","572.5","563.5","572.5","570.3"],["31/10/2024","0.33","572.2","391945","573.1","563.3","570.3","572.2"],["03/11/2024","9.12","624.4","607507","630","572.2","572.2","624.4"],["04/11/2024","-0.32","622.4","169548","638.1","620","624.4","622.4"],["05/11/2024","3.6","644.8","620058","659.4","623","622.4","644.8"],["06/11/2024","0.62","648.8","532942","659.2","640","659.2","648.8"],["07/11/2024","-3.1","628.7","2417863","660","628.7","648.8","628.7"],["10/11/2024","1.99","641.2","440534","650","628.7","628.7","641.2"],["11/11/2024","-2.7","623.9","236998","641.2","620.9","641.2","623.9"],["12/11/2024","-1.27","616","317610","620.8","610","623.9","616"],["13/11/2024","2.18","629.4","121370","634.9","623.2","616","629.4"],["14/11/2024","-1.41","620.5","133123","633","607.9","629.4","620.5"],["17/11/2024","0.37","622.8","73718","629.8","620.1","620.5","622.8"],["18/11/2024","-0.13","622","127990","628.8","610.5","622.8","622"],["19/11/2024","-0.37","619.7","54225","629.3","612.4","622","619.7"],["20/11/2024","0.31","621.6","73704","629.9","618.9","619.7","621.6"],["21/11/2024","-0.27","619.9","43033","621.6","619.4","621.6","619.9"],["24/11/2024","-0.08","619.4","57957","633.5","615.8","619.9","619.4"],["25/11/2024","2.83","636.9","497311","647","610.3","619.4","636.9"],["26/11/2024","2.76","654.5","194788","661.7","636.9","636.9","654.5"],["27/11/2024","-0.15","653.5","212268","663.2","650","654.5","653.5"],["28/11/2024","4.45","682.6","712573","697","653.4","653.5","682.6"],["01/12/2024","3.97","709.7","173674","711.6","682.6","682.6","709.7"],["02/12/2024","-1.45","699.4","537956","721","694.7","709.7","699.4"],["03/12/2024","4.07","727.9","382762","734.5","699.4","699.4","727.9"],["04/12/2024","-1.46","717.3","232818","735.4","708.5","727.9","717.3"],["05/12/2024","4.35","748.5","590184","755","717.3","717.3","748.5"],["08/12/2024","6.55","765.9","524997","777","718.8","718.8","765.9"],["09/12/2024","-2.17","749.3","525432","765.9","743.7","765.9","749.3"],["10/12/2024","0.31","751.6","589259","765.3","738.8","749","751.6"],["11/12/2024","-2.49","732.9","409594","751.6","725.3","751.6","732.9"],["12/12/2024","-1.84","719.4","317553","735.7","708.2","732.9","719.4"],["15/12/2024","-2.99","697.9","445102","721.1","670.3","719.4","697.9"],["16/12/2024","-4.57","666","2781279","705","659.4","697.9","666"],["17/12/2024","0.83","671.5","535989","673","654.4","664","671.5"],["18/12/2024","0.07","672","269190","678","667.3","671.5","672"],["19/12/2024","-1.61","661.2","88220","665.5","656.8","672","661.2"],["22/12/2024","-0.2","659.9","60142","661.2","659.5","661.2","659.9"],["23/12/2024","-0.33","657.7","118291","662.7","650","659.9","657.7"],["24/12/2024","3.13","678.3","337750","685.1","663","672.3","678.3"],["25/12/2024","2.43","694.8","122581","696.1","678.3","678.3","694.8"],["26/12/2024","-1.77","682.5","74082","694.8","680.5","694.8","682.5"],["29/12/2024","-1.13","674.8","80817","682.5","667","682.5","674.8"],["30/12/2024","-1.04","667.8","307684","735","660.1","735","667.8"],["31/12/2024","1.23","676","286849","676","667.8","667.8","676"],["01/01/2025","5.86","715.6","1917242","719","676","676","715.6"],["02/01/2025","2.19","731.3","484729","740","719","715.6","731.3"],["05/01/2025","2.99","753.2","361244","758.9","731.3","731.3","753.2"],["06/01/2025","1.89","767.4","1327270","777","754","755","767.4"],["07/01/2025","-0.66","762.3","962063","776.9","751.2","767.4","762.3"],["08/01/2025","-1.57","750.3","290756","761.5","740.3","761.5","750.3"],["09/01/2025","-1.16","741.6","78551","751.2","736.1","750.3","741.6"],["12/01/2025","-1.02","734","207875","738.4","725.5","741.6","734"],["13/01/2025","-0.22","732.4","110865","746.6","727","734","732.4"],["14/01/2025","-0.52","728.6","219354","745","723.1","732.4","728.6"],["15/01/2025","1.7","741","128347","749.8","721","728.6","741"],["16/01/2025","1.12","749.3","444427","756.3","738.2","741","749.3"],["19/01/2025","5.5","790.5","1025693","797","749.3","749.3","790.5"],["20/01/2025","-0.35","787.7","1079325","800","760.9","794","787.7"],["21/01/2025","1.68","800.9","655936","815.2","780.1","780.1","800.9"],["22/01/2025","-1.19","791.4","1647662","817.5","788.1","800.9","791.4"],["23/01/2025","-0.54","787.1","460300","801.1","785","791.4","787.1"],["26/01/2025","-1.08","778.6","265915","797.8","773.8","787.1","778.6"],["27/01/2025","-2.89","756.1","373306","784","749.9","778.6","756.1"],["28/01/2025","-0.26","754.1","636882","758.2","738.5","756.1","754.1"],["29/01/2025","-0.46","750.6","247168","778","746.3","754.1","750.6"],["30/01/2025","-0.91","743.8","126539","767.3","742.1","750.6","743.8"],["02/02/2025","-0.24","742","65950","751.9","730.7","743.8","742"],["03/02/2025","-2.4","724.2","373284","742","702.2","742","724.2"],["04/02/2025","2.07","739.2","298704","751.1","724.2","724.2","739.2"],["05/02/2025","3.77","767.1","171909","778.5","739.2","739.2","767.1"],["06/02/2025","-2.23","750","475746","763.3","744.9","767.1","750"],["09/02/2025","-2.24","733.2","257739","750","720.6","750","733.2"],["10/02/2025","1.65","745.3","381978","750","733.2","733.2","745.3"],["11/02/2025","-1.37","735.1","163892","749.4","726.6","745.3","735.1"],["12/02/2025","-2.5","716.7","265544","735.4","705.6","735.1","716.7"],["13/02/2025","1.05","724.2","130652","737.9","716.6","716.7","724.2"],["16/02/2025","2.38","741.4","114996","745","716.3","724.2","741.4"],["17/02/2025","-0.42","738.3","84539","753.6","728.1","741.4","738.3"],["18/02/2025","1.26","747.6","73193","753.4","737.4","738.3","747.6"],["19/02/2025","-0.16","746.4","22438","747.6","738.9","747.6","746.4"],["20/02/2025","-2.56","727.3","335657","746.4","725.7","746.4","727.3"],["23/02/2025","-0.91","720.7","26881","733.6","715.5","727.3","720.7"],["24/02/2025","-1.23","711.8","66272","723.8","700.8","720.7","711.8"],["25/02/2025","-0.45","708.6","133858","719.5","700.2","711.8","708.6"],["26/02/2025","-0.2","707.2","94174","713.8","700","708.6","707.2"],["27/02/2025","-0.25","705.4","9030","711.8","705","707.2","705.4"],["02/03/2025","-2.85","685.3","10458","706.9","682","705.4","685.3"],["03/03/2025","0.86","691.2","69995","703","685.3","685.3","691.2"],["04/03/2025","-2.33","675.1","76826","694","667.3","691.2","675.1"],["05/03/2025","-1.36","665.9","245714","676.8","650","675.1","665.9"],["06/03/2025","-0.59","662","27918","674.7","659.4","665.9","662"],["09/03/2025","1.99","675.2","178793","687.6","662","662","675.2"],["10/03/2025","-0.06","674.8","36452","693.7","670","675.2","674.8"],["11/03/2025","-0.04","674.5","59278","680","671.1","674.8","674.5"],["12/03/2025","2.8","693.4","117393","698","682.7","674.5","693.4"],["13/03/2025","1","700.3","133793","701.7","693.4","693.4","700.3"],["17/03/2025","-0.49","712.3","25409","724.2","695.5","695.5","712.3"],["18/03/2025","-0.31","710.1","35679","720.8","696","712.3","710.1"],["19/03/2025","-1.3","700.9","37015","709.9","690.7","710.1","700.9"],["20/03/2025","0.87","707","118834","710.1","685","700.9","707"],["23/03/2025","-4.48","675.3","26761","707","670","707","675.3"],["24/03/2025","-0.78","670","34182","680","669","675.3","670"],["25/03/2025","-0.31","667.9","4722","667.9","667.9","670","667.9"],["26/03/2025","-1.18","660","2673","667.9","660","667.9","660"],["30/03/2025","2.15","671","16715","680","656.9","656.9","671"],["31/03/2025","-0.48","667.8","95432","679.2","647.2","679.2","667.8"],["01/04/2025","-0.42","665","83953","671.4","654.2","667.8","665"],["02/04/2025","0.75","670","133372","676.5","665","665","670"],["03/04/2025","0.52","673.5","12998","675","670","670","673.5"],["06/04/2025","-4.26","635.3","155963","646.8","620.2","640.6","635.3"],["07/04/2025","-0.44","632.5","109223","649.9","606.3","635.3","632.5"],["08/04/2025","0.27","634.2","118846","663.6","627.1","632.5","634.2"],["09/04/2025","-0.84","628.9","114647","641.8","615.8","634.2","628.9"],["10/04/2025","1.72","639.7","17310","652.4","634.5","628.9","639.7"],["14/04/2025","1.23","647.6","13974","651.8","637.5","639.7","647.6"],["15/04/2025","0.09","648.2","17463","649.7","638.1","647.6","648.2"],["16/04/2025","-0.32","646.1","73129","652.4","639.8","648.2","646.1"],["17/04/2025","1.32","654.6","66968","655","650","655","654.6"],["20/04/2025","0.66","658.9","43490","661.7","654.1","654.6","658.9"],["21/04/2025","-0.42","656.1","29638","660","646.9","658.9","656.1"],["22/04/2025","-1.05","649.2","9524","658.3","648","656.1","649.2"],["23/04/2025","1.65","659.9","101237","660","648.1","649.2","659.9"],["24/04/2025","-1.49","650.1","71278","661.5","643.5","659.9","650.1"],["27/04/2025","-0.02","650","13950","651.1","647.6","650.1","650"],["28/04/2025","0.28","651.8","12331","658","648","650","651.8"],["29/04/2025","-0.54","648.3","31561","652.6","643.1","651.8","648.3"],["04/05/2025","-0.45","645.4","40286","657.9","637.2","648.3","645.4"],["05/05/2025","-0.59","641.6","87134","645.4","638","645.4","641.6"],["06/05/2025","-2.59","625","519952","650.5","625","641.6","625"],["07/05/2025","0.16","626","115211","635.3","621","625","626"],["08/05/2025","0.8","631","246435","635","628","630.2","631"],["11/05/2025","2.16","644.6","52731","645","632.9","631","644.6"],["12/05/2025","0.85","650.1","254598","656","636","644.6","650.1"],["13/05/2025","-0.85","644.6","17765","648","641.2","650.1","644.6"],["14/05/2025","1.6","654.9","187733","660","644.6","644.6","654.9"],["15/05/2025","0.38","657.4","13463","662.9","655","654.9","657.4"],["18/05/2025","1.22","665.4","18457","670","659","657.4","665.4"],["19/05/2025","-0.06","665","39120","669.9","665","665.4","665"],["20/05/2025","-0.02","664.9","103860","670.9","662","665","664.9"],["21/05/2025","-0.26","663.2","14173","671.9","654.9","664.9","663.2"],["22/05/2025","-0.97","656.8","43454","663.2","655","663.2","656.8"],["25/05/2025","0.15","657.8","57890","664.8","645.9","656.8","657.8"],["26/05/2025","1.85","670","356476","677","646.1","657.8","670"],["27/05/2025","-0.52","666.5","79585","672.3","663.2","670","666.5"],["28/05/2025","-0.9","660.5","10126","667.1","659","666.5","660.5"],["29/05/2025","-0.51","657.1","288942","660","641","650","657.1"],["03/06/2025","0.46","660.1","25003","679","655","657.1","660.1"],["04/06/2025","-0.15","659.1","25067","673.9","645.9","660.1","659.1"],["05/06/2025","0.12","659.9","33472","679","643.7","659.1","659.9"],["08/06/2025","-0.32","657.8","34981","659.9","655","659.9","657.8"],["09/06/2025","2.42","663.6","20407","677.8","647.9","647.9","663.6"],["10/06/2025","0.29","665.5","22020","672.8","655","663.6","665.5"],["11/06/2025","-0.84","659.9","29352","670.1","658.2","665.5","659.9"],["12/06/2025","-1.86","647.6","36503","650","637.6","659.9","647.6"],["15/06/2025","-0.91","641.7","21477","663.8","622.1","647.6","641.7"],["16/06/2025","3.23","662.4","62614","673.4","641.7","641.7","662.4"],["17/06/2025","0.91","668.4","285525","672.1","668","662.4","668.4"],["18/06/2025","1.72","679.9","69553","690","669.5","668.4","679.9"],["19/06/2025","1.35","689.1","203316","690.3","680","679.9","689.1"],["22/06/2025","2.63","707.2","160327","709","689.1","689.1","707.2"],["23/06/2025","-0.48","703.8","65163","712","698","712","703.8"],["24/06/2025","1.44","713.9","52689","738.6","707.1","738.6","713.9"],["25/06/2025","0.97","720.8","441922","726.2","703.5","715","720.8"],["26/06/2025","0.78","726.4","1885573","737.4","726","720.8","726.4"],["29/06/2025","0.5","730","323179","750","727","739","730"],["30/06/2025","2.88","751","180102","758.6","730","730","751"],["01/07/2025","3.13","774.5","270704","775","757","751","774.5"],["02/07/2025","1.46","785.8","332464","789.7","774.5","774.5","785.8"],["03/07/2025","4.26","819.3","366712","829","793.6","785.8","819.3"],["06/07/2025","0.88","826.5","312885","840","822.1","825.7","826.5"],["07/07/2025","2.75","849.2","178755","850","821.4","838.8","849.2"],["08/07/2025","0.27","851.5","131869","858","848","849.2","851.5"],["09/07/2025","1","860","479608","874.6","848.1","851.5","860"],["10/07/2025","-6.91","800.6","368108","877.6","799.6","860","800.6"],["13/07/2025","-0.25","798.6","79536","800.6","792.8","800.6","798.6"],["14/07/2025","-1.04","790.3","76849","799.4","781.2","787.1","790.3"],["15/07/2025","1.38","801.2","357496","808.8","794.1","799.9","801.2"],["16/07/2025","-0.45","797.6","40473","804.8","781","781","797.6"],["17/07/2025","1.55","810","252651","810.5","797.6","797.6","810"],["20/07/2025","-0.81","803.4","125564","820","790.3","820","803.4"],["21/07/2025","0.82","810","668858","834.1","810","830","810"],["22/07/2025","0.3","812.4","22041","834.3","806.8","834.3","812.4"],["23/07/2025","-0.49","808.4","90895","817.5","781","781","808.4"],["24/07/2025","0.27","810.6","12354","817.6","784.1","788","810.6"],["27/07/2025","0.72","816.4","30493","826.8","800.1","826.8","816.4"],["28/07/2025","-1.52","804","64367","826.7","797","816.4","804"],["29/07/2025","-1.37","793","12474","810.4","787","804","793"],["30/07/2025","-2.32","774.6","65839","788.1","770.3","793","774.6"],["31/07/2025","-1.34","764.2","10226","774.6","763.8","774.6","764.2"],["04/08/2025","-0.27","762.1","76794","764.2","749","749","762.1"],["05/08/2025","-1.26","752.5","75747","777.5","733","762.1","752.5"],["06/08/2025","-0.27","750.5","51300","768.1","741.9","752.5","750.5"],["07/08/2025","0.07","751","57981","762.6","748.4","750.5","751"],["10/08/2025","-1.17","742.2","100191","753.3","740.8","751","742.2"],["11/08/2025","-2.82","721.3","131845","742.5","710","742.2","721.3"],["12/08/2025","-0.04","721","5062","728.5","721","728.5","721"],["13/08/2025","0.82","726.9","34177","744.9","713.7","721","726.9"],["14/08/2025","2.72","746.7","22662","759.8","739","726.9","746.7"],["17/08/2025","-0.9","740","143660","746.7","720","746.7","740"],["18/08/2025","-1.97","725.4","149042","740.3","720","740","725.4"],["19/08/2025","3.85","753.3","33098","757.5","745","725.4","753.3"],["20/08/2025","-0.16","752.1","17155","761","746.8","753.3","752.1"],["21/08/2025","-2.79","731.1","134229","750.6","720","730","731.1"],["24/08/2025","4.95","767.3","80072","780.6","750.1","780.6","767.3"],["25/08/2025","5.54","809.8","1160598","816","779.9","767.3","809.8"],["26/08/2025","1.61","822.8","253635","823","809.8","809.8","822.8"],["27/08/2025","0.21","824.5","75630","830","812.9","822.8","824.5"],["28/08/2025","-0.5","820.4","185128","831.1","816","824.5","820.4"],["31/08/2025","0.19","812","15615","812","812","810.5","812"],["01/09/2025","0.17","813.4","19334","824.8","812","812","813.4"],["02/09/2025","-0.44","809.8","86848","813.4","806","812","809.8"],["03/09/2025","-0.17","808.4","67640","814.9","806","806","808.4"],["04/09/2025","-0.25","806.4","27297","812.2","805.2","808.4","806.4"],["07/09/2025","-0.53","802.1","21144","806.4","802","806.4","802.1"],["08/09/2025","-0.2","800.5","11343","802.1","798","802.1","800.5"],["09/09/2025","-1.07","791.9","67669","816","790","816","791.9"],["10/09/2025","-0.34","789.2","54500","792.4","778","791.9","789.2"],["11/09/2025","-1.1","780.5","14408","781.4","770","789.2","780.5"],["14/09/2025","-0.56","776.1","7241","780.5","776.1","780.5","776.1"],["15/09/2025","-0.06","775.6","52571","776","768.6","776","775.6"],["16/09/2025","-1.39","764.8","86961","781.4","763.8","781.4","764.8"],["17/09/2025","0.24","766.6","30972","776.4","764.8","764.8","766.6"],["18/09/2025","-0.48","762.9","31652","764.2","753.8","766.6","762.9"],["21/09/2025","-1.02","755.1","26957","762.9","755","762.9","755.1"],["25/09/2025","-1.59","743.1","128350","755.1","740","755.1","743.1"],["28/09/2025","-2.48","724.7","97663","762.5","722","743.1","724.7"],["29/09/2025","-2.94","703.4","73073","724.7","700.8","724.7","703.4"],["30/09/2025","3.31","726.7","343941","740.5","725","703.4","726.7"],["05/10/2025","-0.63","722.1","59574","772","704.7","726.7","722.1"],["08/10/2025","0.48","725.6","366826","740.1","720.3","722.1","725.6"],["09/10/2025","-0.19","724.2","124987","757.8","720","745","724.2"],["12/10/2025","0.76","729.7","135173","742","722.8","724.2","729.7"],["15/10/2025","0.45","733","58679","766.1","731.6","758.8","733"],["16/10/2025","-2.32","716","186671","733","715","733","716"],["19/10/2025","-3.78","688.9","128187","712.4","686.2","716","688.9"],["20/10/2025","-1.29","680","76588","688.8","677.7","688.9","680"],["21/10/2025","-0.68","675.4","51793","680","675.1","680","675.4"],["22/10/2025","0.61","679.5","21650","685.9","673.8","675.4","679.5"],["23/10/2025","-0.12","678.7","16772","680","677.6","679.5","678.7"],["26/10/2025","2.98","698.9","168831","701.4","686","686","698.9"],["27/10/2025","-0.31","696.7","25855","698.5","687.2","698.9","696.7"],["28/10/2025","-2.45","679.6","239359","696.7","677.1","696.7","679.6"],["29/10/2025","-1.99","666.1","248308","679.6","665","679.6","666.1"],["30/10/2025","0.59","670","105966","670","660.1","666.1","670"],["02/11/2025","0.46","673.1","1102951","676.1","672.7","670","673.1"],["03/11/2025","2.57","690.4","41595","702","684.3","673.1","690.4"],["04/11/2025","0.23","692","235520","700.3","671.8","690.4","692"],["05/11/2025","1.05","699.3","27915","703.4","692","692","699.3"],["06/11/2025","-6.76","652","458194","698.9","652","699.3","652"],["09/11/2025","-1.58","641.7","286623","688","633.3","688","641.7"],["10/11/2025","-0.48","638.6","608984","648","625","635","638.6"],["11/11/2025","-1.66","628","263547","657","625.3","657","628"],["12/11/2025","0.43","630.7","31467","642","628","642","630.7"],["13/11/2025","0.63","634.7","103462","654.9","628","654.9","634.7"],["16/11/2025","0.87","640.2","40608","644.3","639.8","634.7","640.2"],["17/11/2025","-1.17","632.7","57655","651.8","632.3","640.2","632.7"],["18/11/2025","-3.51","610.5","104833","636.4","591.8","632.7","610.5"],["19/11/2025","2.13","623.5","23850","640","611","640","623.5"],["20/11/2025","-0.48","620.5","126340","626.9","611.3","626.9","620.5"],["23/11/2025","0.47","623.4","5947","626.4","620.5","620.5","623.4"],["24/11/2025","2.87","641.3","7446","643","623.4","623.4","641.3"],["25/11/2025","1.95","653.8","55411","668","641","641.3","653.8"],["26/11/2025","-0.26","652.1","17586","655.9","650.2","655.9","652.1"],["27/11/2025","2.65","669.4","29382","674.1","652.1","652.1","669.4"],["30/11/2025","4.38","698.7","178640","699","669.4","669.4","698.7"],["01/12/2025","0.17","699.9","32505","704","698.9","698.7","699.9"],["02/12/2025","2.86","719.9","131148","730","699.9","699.9","719.9"],["03/12/2025","1.43","730.2","50393","746","720","719.9","730.2"],["04/12/2025","-0.03","730","54964","740","728.9","730.2","730"],["07/12/2025","-0.48","726.5","30323","729.4","713.3","728.9","726.5"],["08/12/2025","-1.69","714.2","63526","728","708.1","726.5","714.2"],["09/12/2025","-1.29","705","39051","713.2","698.9","714.2","705"],["10/12/2025","-2.16","689.8","6436","705","687","705","689.8"],["11/12/2025","0.33","692.1","15552","703","682","689.8","692.1"],["14/12/2025","-1.62","680.9","40581","692.1","677","692.1","680.9"],["15/12/2025","1.07","688.2","258788","699.9","680.9","680.9","688.2"],["16/12/2025","1.25","696.8","203699","700","688.2","688.2","696.8"],["17/12/2025","0.72","701.8","670844","720.1","685.2","696.8","701.8"],["18/12/2025","0.66","706.4","38711","719.2","697.1","701.8","706.4"],["21/12/2025","2.01","720.6","80569","726.6","706.4","706.4","720.6"],["22/12/2025","2.11","735.8","107858","749.7","722.5","720.6","735.8"],["23/12/2025","4.63","769.9","433496","790","735.8","735.8","769.9"],["24/12/2025","1.83","784","49123","788.7","769.9","769.9","784"],["25/12/2025","-1.19","774.7","60644","785","764","784","774.7"],["28/12/2025","1.61","787.2","11327","790","786","790","787.2"],["29/12/2025","-0.85","780.5","116847","787.5","766","787.2","780.5"],["30/12/2025","-1.28","770.5","356267","780.5","750","780.5","770.5"],["31/12/2025","0","770.5","98949","775.8","755.5","770.5","770.5"],["01/01/2026","1.22","779.9","80890","779.9","759.2","770.5","779.9"],["05/01/2026","0.28","782.1","107311","810","770","779.9","782.1"],["06/01/2026","1.19","791.4","33001","803.5","780","782.1","791.4"],["07/01/2026","2.84","813.9","27845","818.8","792.5","801","813.9"],["08/01/2026","-1.18","804.3","26157","817.8","782","813.9","804.3"],["12/01/2026","-0.96","891.3","168039","921.3","881.6","899.9","891.3"],["13/01/2026","-4.17","854.1","93249","876.8","850","891.3","854.1"],["14/01/2026","-1.35","842.6","224939","854.1","842","854.1","842.6"],["15/01/2026","-0.4","839.2","7981","842.6","837.8","842.6","839.2"],["19/01/2026","-0.52","823.8","55879","828.1","810.1","828.1","823.8"],["20/01/2026","-3.22","797.3","48909","828","782","828","797.3"],["21/01/2026","-1.86","782.5","27389","812.8","780","812.8","782.5"],["22/01/2026","0.19","784","32818","790","772.1","782.5","784"],["26/01/2026","-0.81","760","547106","766.2","740.2","766.2","760"],["27/01/2026","-1.67","747.3","191743","756.6","740","760","747.3"],["28/01/2026","0.44","750.6","31870","755","747.3","747.3","750.6"],["29/01/2026","1.8","764.1","185667","781.9","749.7","750.6","764.1"],["02/02/2026","-0.63","755.2","45295","777.7","750.3","760","755.2"],["03/02/2026","2.73","775.8","245354","782","751.8","755.2","775.8"],["04/02/2026","-0.59","771.2","55471","780","763","780","771.2"],["05/02/2026","-6.64","720","149553","771.2","720","771.2","720"],["09/02/2026","0.8","743.4","24545","749.8","736","737.5","743.4"],["10/02/2026","-0.74","737.9","17947","745.3","730","743.4","737.9"],["11/02/2026","-0.72","732.6","38375","749.9","719.9","737.9","732.6"],["12/02/2026","-2.1","717.2","47967","735","715","732.6","717.2"],["16/02/2026","-2.72","697.6","130042","716.5","687.1","717.1","697.6"],["17/02/2026","-0.93","691.1","40291","695.5","687.1","697.6","691.1"],["18/02/2026","-1.42","681.3","40732","702.6","672.1","691.1","681.3"],["19/02/2026","-3.55","657.1","314752","681.3","641.2","681.3","657.1"],["23/02/2026","9.97","742.1","1279592","778.8","702.2","702.2","742.1"],["24/02/2026","-3.98","712.6","179487","743.7","701.2","742.1","712.6"],["25/02/2026","-0.73","707.4","204079","743","699.5","743","707.4"],["26/02/2026","-1.39","697.6","61514","732.2","687.3","707.4","697.6"],["02/03/2026","2.67","707.5","36868","742.3","700.5","689.1","707.5"],["04/03/2026","0.28","709.5","10948","731.7","693","707.5","709.5"],["05/03/2026","-1.52","698.7","143594","710","695","709.5","698.7"],["09/03/2026","-2.65","671.6","187343","689.9","670","689.9","671.6"],["10/03/2026","1.28","680.2","51180","682.2","671.6","671.6","680.2"],["11/03/2026","2.22","695.3","93766","699","687.9","696.8","695.3"],["12/03/2026","3.44","719.2","867766","725.1","685","695.3","719.2"],["16/03/2026","-0.82","687.1","69674","698","684","692.8","687.1"],["17/03/2026","0.23","688.7","25295","692.6","687","687.1","688.7"],["18/03/2026","0.19","690","148208","707.5","688.7","688.7","690"],["19/03/2026","-0.06","689.6","10262","690.1","687.2","690","689.6"],["23/03/2026","0.27","693.9","59842","693.9","693.8","692","693.9"],["24/03/2026","2.58","711.8","14377","724.9","704.5","724.9","711.8"],["25/03/2026","0.01","711.9","45938","723.7","700","711.8","711.9"],["26/03/2026","0.01","712","18477","724.8","711.8","724.8","712"],["30/03/2026","-3.53","690.7","68152","704.2","687","716","690.7"],["31/03/2026","-0.52","687.1","16278","702.5","683","690.7","687.1"],["06/04/2026","1.55","712.3","97150","712.3","701.4","701.4","712.3"],["09/04/2026","1.25","721.2","317641","735.9","694","712.3","721.2"],["13/04/2026","0.63","735.3","14015","735.8","723.4","730.7","735.3"],["14/04/2026","0.92","742.1","17232","750","740","740","742.1"],["15/04/2026","0.2","743.6","1206","744.7","744.7","742.1","743.6"],["16/04/2026","-1.65","731.3","18347","731.4","731.2","743.6","731.3"],["20/04/2026","-0.01","741.8","208079","742","729.7","741.9","741.8"],["23/04/2026","-1.66","729.5","14276","741.8","729.4","741.8","729.5"],["27/04/2026","-0.86","725.7","44461","730","725","732","725.7"],["28/04/2026","-1.41","715.5","6132","725.7","710","725.7","715.5"],["29/04/2026","2.43","732.9","29653","736.2","729.1","715.5","732.9"],["30/04/2026","1.42","723.2","74193","750","720","750","723.2"],["04/05/2026","-1.02","720.3","17107","749","715.9","749","720.3"],["05/05/2026","-0.9","713.8","25006","750","710.6","750","713.8"],["06/05/2026","5.14","750.5","179740","777","713.3","713.8","750.5"],["07/05/2026","0","750.5","237201","750.5","748.8","750.5","750.5"],["11/05/2026","0.81","770.9","92789","779.7","764.7","764.7","770.9"],["12/05/2026","0.22","772.6","23340","779","755.4","770.9","772.6"],["13/05/2026","0.57","777","3442","778.8","769.5","772.6","777"],["14/05/2026","-0.41","773.8","11669","778.6","772.4","777","773.8"],["18/05/2026","-5.14","736.5","26992","772.5","723.9","776.4","736.5"],["19/05/2026","-1.36","726.5","64139","769.7","712.6","736.5","726.5"],["20/05/2026","-1.57","715.1","11549","724.1","710","726.5","715.1"],["25/05/2026","3.41","739.5","34803","740.7","738.1","715.1","739.5"],["26/05/2026","-0.12","738.6","15504","778","720.5","778","738.6"],["27/05/2026","-1.11","730.4","34607","738","718.5","718.6","730.4"],["28/05/2026","-1.74","717.7","23209","757","715","757","717.7"],["01/06/2026","-1.62","697.3","102476","705","690.6","708.8","697.3"],["02/06/2026","-1.33","688","63405","692.7","685","697.3","688"],["03/06/2026","-0.96","681.4","53999","688","677.5","688","681.4"],["04/06/2026","-1","674.6","49670","700","670","700","674.6"],["08/06/2026","-3.28","652.1","150306","661.1","647","674.2","652.1"],["09/06/2026","0.25","653.7","58217","660.7","643","652.1","653.7"],["10/06/2026","-2.69","636.1","61436","653.7","630","653.7","636.1"],["11/06/2026","-0.19","634.9","20137","642.7","630","636.1","634.9"],["15/06/2026","-0.51","624.4","58452","642.8","620.7","627.6","624.4"],["16/06/2026","-1.59","614.5","13348","625.5","614","624.4","614.5"],["17/06/2026","1.42","623.2","28873","642","607","642","623.2"],["18/06/2026","0.13","624","666337","642","605","642","624"],["22/06/2026","-0.06","623.6","40052","624.7","621.6","624","623.6"],["23/06/2026","-1.12","616.6","4933","617.7","616","623.6","616.6"],["24/06/2026","0.39","619","7775","619","616.6","616.6","619"],["25/06/2026","0.69","623.3","28755","634","619","619","623.3"],["29/06/2026","-0.96","628.3","427415","634.4","605.3","634.4","628.3"],["30/06/2026","1.86","640","382717","642","600","628.3","640"],["01/07/2026","-0.92","634.1","51891","641","621.9","640","634.1"],["02/07/2026","0.3","636","545","641","641","641","636"],["06/07/2026","-3.96","608.8","114677","634.8","607.9","634.8","608.8"],["07/07/2026","-1.51","599.6","43166","610.7","597.9","608.8","599.6"],["08/07/2026","-1.67","589.6","21638","595.8","587.8","599.6","589.6"],["09/07/2026","-1.58","580.3","67603","592.2","579.2","589.6","580.3"],["13/07/2026","3.58","607.9","108748","641","592","641","607.9"],["14/07/2026","-0.12","607.2","125874","614.1","594.5","607.9","607.2"],["15/07/2026","-1.33","599.1","139247","617.3","597.9","610.8","599.1"],["16/07/2026","0.23","600.5","20183","640","581","640","600.5"]]
×
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
אספן גרופ
מספר נייר
313015
סימול
אסגר
ISIN
IL0003130155
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
