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
[["04/09/2016","-2","567.6934","7933","667.8","667.8","681.4","667.8"],["05/09/2016","1.5","576.1944","757","694.4","694.4","667.8","677.8"],["06/09/2016","6.8","615.3838","7847","723.9","723.9","677.8","723.9"],["07/09/2016","0","615.3838","11357","723.9","723.8","723.9","723.9"],["08/09/2016","0.08","615.8938","7817","734.5","723.9","723.9","724.5"],["11/09/2016","-2.69","599.317","22673","705.1","705","724.5","705"],["12/09/2016","0.11","599.9971","5880","709.9","705","705","705.8"],["13/09/2016","0","599.9971","819","705.8","705.8","705.8","705.8"],["14/09/2016","-0.72","595.6616","649","690","690","705.8","700.7"],["15/09/2016","-0.19","594.5565","4952","699.4","699.4","700.7","699.4"],["18/09/2016","0","594.5565","0","699.4","699.4","699.4","699.4"],["19/09/2016","0","594.5565","0","699.4","699.4","699.4","699.4"],["20/09/2016","0","594.5565","0","699.4","699.4","699.4","699.4"],["21/09/2016","-1.34","586.5656","5755","690","690","699.4","690"],["22/09/2016","0.01","586.6506","10337","699.9","671.9","690","690.1"],["25/09/2016","1.42","594.9815","2296","699.9","699.9","690.1","699.9"],["26/09/2016","-0.04","594.7264","706","698.9","698.9","699.9","699.6"],["27/09/2016","0","594.7264","224","699.6","699.6","699.6","699.6"],["28/09/2016","-3.06","576.5345","39763","679","678.2","699.6","678.2"],["29/09/2016","-0.47","573.8141","63418","675","668","678.2","675"],["05/10/2016","-1.67","564.208","3040","663.7","663.7","675","663.7"],["06/10/2016","-0.74","560.0426","17399","700","655.1","700","658.8"],["09/10/2016","-0.7","556.1321","63832","679","650.1","679","654.2"],["10/10/2016","-0.44","553.6669","23453","710","651.2","654.2","651.3"],["13/10/2016","-0.95","548.3962","34545","650","631.1","651.3","645.1"],["18/10/2016","-0.45","545.931","5215","660","632","645.1","642.2"],["19/10/2016","-1.18","539.4703","5077","658.9","620","642.2","634.6"],["20/10/2016","-0.91","534.5398","14607","630.3","627.8","628.3","628.8"],["25/10/2016","6.09","567.0984","6671","669","666","628.8","667.1"],["26/10/2016","0","567.0984","0","667.1","667.1","667.1","667.1"],["27/10/2016","0","567.0984","1081","667.1","667.1","667.1","667.1"],["30/10/2016","0","567.0984","1288","667.1","667.1","667.1","667.1"],["31/10/2016","-0.09","566.5884","79527","667.1","617","617","666.5"],["01/11/2016","3.3","585.2904","3635","690","686.5","666.5","688.5"],["02/11/2016","0","585.2904","365","688.4","688.4","688.5","688.5"],["03/11/2016","-6.97","544.4859","6936","640.5","640.3","688.5","640.5"],["06/11/2016","5.04","571.9439","17627","687.8","668","640.5","672.8"],["07/11/2016","2.21","584.6103","18190","687.9","687","672.8","687.7"],["08/11/2016","0","584.6103","351","687.9","687.9","687.7","687.7"],["09/11/2016","-0.03","584.4403","157","684.5","684.5","687.7","687.5"],["10/11/2016","0.03","584.6103","784","687.9","687.9","687.5","687.7"],["13/11/2016","-2.88","567.7785","12903","687.6","655","687.7","667.9"],["14/11/2016","-3.2","549.5865","33975","670.4","645","667.9","646.5"],["15/11/2016","2","560.5526","6212","687","651","687","659.4"],["16/11/2016","-2.4","547.1211","7569","660.5","629.9","659.3","643.6"],["17/11/2016","-0.09","546.6111","4565","643.5","643","643.6","643"],["20/11/2016","3","563.0179","4590","664","650","643","662.3"],["21/11/2016","-2.22","550.5215","1208","639","639","662.3","647.6"],["22/11/2016","1.22","557.2373","2091","655.5","655.5","647.6","655.5"],["23/11/2016","0.47","559.8726","3043","665","655.1","655.5","658.6"],["24/11/2016","0","559.8726","79","658.5","658.5","658.6","658.6"],["27/11/2016","0","559.8726","0","658.6","658.6","658.6","658.6"],["28/11/2016","0","559.8726","53","658","658","658","658.6"],["29/11/2016","-0.77","555.537","1164","650","650","658.6","653.5"],["30/11/2016","0.05","555.7922","210","656.5","656.5","653.5","653.8"],["01/12/2016","0.35","557.7474","71259","668","638","653.8","656.1"],["04/12/2016","-2.97","541.1705","225938","639.9","600","656.1","636.6"],["05/12/2016","-0.06","540.8305","43173","636.6","636.2","636.6","636.2"],["06/12/2016","0","540.8305","0","636.2","636.2","636.2","636.2"],["07/12/2016","0","540.8305","102297","636.2","636.1","636.2","636.2"],["08/12/2016","-1.1","534.8798","17618","636.1","625.5","636.2","629.2"],["11/12/2016","1.56","543.2108","20991","645.3","635","629.2","639"],["12/12/2016","0.16","544.0608","1920","640","640","639","640"],["13/12/2016","-0.41","541.8506","9477","639.9","637.3","640","637.4"],["14/12/2016","0","541.8506","28829","640","637.2","640","637.4"],["15/12/2016","0.33","543.6358","1007","641.5","641.5","637.4","639.5"],["18/12/2016","0.02","543.7208","333","640","640","639.5","639.6"],["19/12/2016","-0.14","542.9557","957","637.8","637.8","639.6","638.7"],["20/12/2016","0.72","546.8662","40170","649","636","638.7","643.3"],["21/12/2016","2.08","558.2574","26647","689.8","649","643.3","656.7"],["22/12/2016","0.02","558.3425","30902","656.9","656.6","656.7","656.8"],["25/12/2016","-0.14","557.5773","46651","656.1","645","656.8","655.9"],["26/12/2016","0","557.5773","0","655.9","655.9","655.9","655.9"],["27/12/2016","0.59","560.8926","4269","669.9","649","655.9","659.8"],["28/12/2016","0.44","563.3579","4069","680","645","659.8","662.7"],["29/12/2016","-0.83","558.6825","26775","689","643","663","657.2"],["01/01/2017","2.3","571.5189","7792","689.7","666","657.2","672.3"],["02/01/2017","1.83","581.9751","10802","687.6","672.9","672.3","684.6"],["03/01/2017","-0.06","581.635","4865","684.6","683.9","684.6","684.2"],["04/01/2017","5.42","613.1736","76533","728.9","680","684.2","721.3"],["05/01/2017","-1.8","602.1223","26832","711","699","721.3","708.3"],["08/01/2017","0.37","604.3326","2680","710.9","710.9","708.3","710.9"],["09/01/2017","0.62","608.0729","22423","748.5","710.8","710.9","715.3"],["10/01/2017","0.24","609.5182","9228","725","709","715.3","717"],["11/01/2017","2.51","624.8199","15978","748.9","725","717","735"],["12/01/2017","0.15","625.755","18593","745","731","745","736.1"],["15/01/2017","-0.19","624.5648","21901","734.9","730","731","734.7"],["16/01/2017","3.89","648.8776","110627","767.6","735","735","763.3"],["17/01/2017","0.85","654.4032","21039","774.8","758.3","763.3","769.8"],["18/01/2017","0.66","658.7386","28842","775","774","769.8","774.9"],["19/01/2017","0.04","658.9937","75391","780","774.9","774.9","775.2"],["22/01/2017","1.48","668.7697","15475","789.5","776.1","775.2","786.7"],["23/01/2017","-3.27","646.9223","11886","782.4","755","786.7","761"],["24/01/2017","0.55","650.4927","12351","783.8","761","761","765.2"],["25/01/2017","-1.25","642.3319","36565","768.9","747","765.2","755.6"],["26/01/2017","-2.13","628.6453","21489","765.3","729.9","755.6","739.5"],["29/01/2017","-0.82","623.4597","12475","737.4","729","739.5","733.4"],["30/01/2017","-1.25","615.6388","26203","733.4","721","733.4","724.2"],["31/01/2017","-2.61","599.572","43789","739.8","700","724.2","705.3"],["01/02/2017","4","623.5447","7401","743.3","711.3","705.3","733.5"],["02/02/2017","-2.41","608.4981","1491","736","709.2","733.5","715.8"],["05/02/2017","3.6","630.4304","6971","742.8","738.5","715.8","741.6"],["06/02/2017","0.18","631.5356","2400","742.9","742.9","741.6","742.9"],["07/02/2017","-0.3","629.6654","6859","741.4","740.2","742.9","740.7"],["08/02/2017","0.12","630.4304","53415","742.5","731","740.7","741.6"],["09/02/2017","4.77","660.5239","1100244","777","730","741.6","777"],["12/02/2017","0","660.5239","10396","777","777","777","777"],["13/02/2017","-1.06","653.5531","21818","777","750","777","768.8"],["14/02/2017","-3.98","627.5401","72954","770","732.6","768.8","738.2"],["15/02/2017","-0.53","624.2248","26884","735.1","733.1","738.2","734.3"],["16/02/2017","-1.5","614.8738","67405","737.6","711.7","734.3","723.3"],["19/02/2017","2.02","627.2852","93038","745.1","720.3","740","737.9"],["20/02/2017","3.46","648.9626","17199","769.9","737.9","737.9","763.4"],["21/02/2017","-2.75","631.1106","52990","769.9","722.1","769.9","742.4"],["22/02/2017","-1.25","623.2047","51555","743.1","725.1","742.4","733.1"],["23/02/2017","-1.08","616.4889","42996","726","725.1","733.1","725.2"],["26/02/2017","-0.1","615.8938","19532","730.7","721","725.2","724.5"],["27/02/2017","-0.14","615.0437","54011","750.6","720.2","724.5","723.5"],["28/02/2017","1.73","625.6699","154803","736","720.2","723.5","736"],["01/03/2017","1.97","637.9963","62004","757","740.1","736","750.5"],["02/03/2017","4.88","669.1097","17418","797.1","764","750.5","787.1"],["05/03/2017","-3.06","648.6225","5783","790","757","790","763"],["06/03/2017","-1.73","637.4013","33825","750","747.1","763","749.8"],["07/03/2017","-1.83","625.755","48271","746.6","733.2","749.8","736.1"],["08/03/2017","0.19","626.9451","30356","769.8","732.6","736.1","737.5"],["09/03/2017","0","626.9451","21188","737.5","737.4","737.5","737.5"],["13/03/2017","-0.47","623.9698","195853","749.9","725","737.5","734"],["14/03/2017","0.29","625.755","7626","736.1","736.1","734","736.1"],["15/03/2017","0.5","628.9003","18162","747.8","736.2","736.1","739.8"],["16/03/2017","-0.04","628.6453","46812","749.7","735.6","740","739.5"],["19/03/2017","-0.5","625.4999","11735","736","735.6","736","735.8"],["20/03/2017","0.67","629.6654","66823","757","735.5","735.8","740.7"],["21/03/2017","-1.09","622.7796","36663","737.3","721.8","740.7","732.6"],["22/03/2017","-1.72","612.0684","90137","720","720","720","720"],["23/03/2017","0","612.0684","72101","720","720","720","720"],["26/03/2017","-0.15","611.1333","1264","718.3","718.3","720","718.9"],["27/03/2017","0.22","612.4934","23415","725.2","718.3","718.3","720.5"],["28/03/2017","0","612.4934","79","720","720","720.5","720.5"],["29/03/2017","0.5","615.5538","42562","747.3","718.4","720.5","724.1"],["30/03/2017","0.11","616.2339","4704","734.7","710","724.1","724.9"],["02/04/2017","-0.77","611.4734","14689","728.9","704.3","724.9","719.3"],["03/04/2017","-0.15","610.5382","8684","720","712.4","719.3","718.2"],["04/04/2017","0.06","610.8783","20983","724.4","717","718.2","718.6"],["05/04/2017","0","610.8783","33359","718.7","718.6","718.6","718.6"],["06/04/2017","1.7","621.2495","119500","783.1","718.6","718.6","730.8"],["09/04/2017","-0.33","619.2092","49618","754.9","725","730.8","728.4"],["12/04/2017","0.76","623.8847","32462","739.8","721","728.4","733.9"],["13/04/2017","3.5","645.7322","10763","760.3","758.9","733.9","759.6"],["18/04/2017","-3.77","621.4194","30678","732.2","727.7","759.6","731"],["19/04/2017","0","621.4194","673","731","731","731","731"],["20/04/2017","7.05","665.1994","405911","786.9","731","731","782.5"],["23/04/2017","1.16","672.9352","51485","793","785","789.9","791.6"],["24/04/2017","3.78","698.3531","368255","827.8","791","791.6","821.5"],["25/04/2017","-1.5","687.8968","60109","810.8","806","821.5","809.2"],["26/04/2017","0.96","694.5276","32090","818","809.2","809.2","817"],["27/04/2017","0.92","700.9034","7750","829.3","816.2","817","824.5"],["30/04/2017","0","700.9034","915","824.5","824.5","824.5","824.5"],["03/05/2017","-0.13","699.9682","16048","824.5","819.7","824.5","823.4"],["04/05/2017","0.12","700.8183","93299","826","785.2","785.2","824.4"],["07/05/2017","-0.06","700.3933","50889","825","785.1","824.4","823.9"],["08/05/2017","1.86","713.3997","125301","847.3","832","837","839.2"],["09/05/2017","-1.55","702.3485","23052","835","821.4","835","826.2"],["10/05/2017","1.96","716.12","52388","848.7","836","826.2","842.4"],["11/05/2017","1.66","728.0214","47311","869","823.7","842.4","856.4"],["14/05/2017","1.66","740.0928","68189","874.1","835","856.4","870.6"],["15/05/2017","-2.19","723.856","30041","854.8","845","870.6","851.5"],["16/05/2017","-0.02","723.6859","58660","884.7","849.4","851.5","851.3"],["17/05/2017","-1.79","710.7644","75343","847.9","819.2","851.3","836.1"],["18/05/2017","-0.08","710.1694","18622","850","819","836.1","835.4"],["21/05/2017","1.15","718.3303","24090","854.9","835.5","835.4","845"],["22/05/2017","0.24","720.0305","22149","851.3","845.8","845","847"],["23/05/2017","-0.41","717.0551","48797","860.4","839.9","847","843.5"],["24/05/2017","0.74","722.3258","3084","849.7","849.7","843.5","849.7"],["25/05/2017","-0.73","717.0551","10248","854.9","837","849.7","843.5"],["28/05/2017","0","717.0551","5981","843.6","843.5","843.5","843.5"],["29/05/2017","-2.58","698.5231","9811","826.6","818.8","843.5","821.7"],["01/06/2017","-2.75","679.3109","160526","811.4","790","821.7","799.1"],["04/06/2017","-0.95","672.8502","21671","802.6","790.1","799.1","791.5"],["05/06/2017","0.88","678.8008","244672","802.7","790.2","795","798.5"],["06/06/2017","-0.49","675.4855","73314","810.7","794","798.5","794.6"],["07/06/2017","0.42","678.2908","3918","804","792","794.6","797.9"],["08/06/2017","-1.09","670.8949","1072","782.7","782.7","797.9","789.2"],["11/06/2017","-0.92","664.6893","10408","782","781.9","789.2","781.9"],["12/06/2017","-0.05","664.3493","73958","788","772","782","781.5"],["13/06/2017","-0.17","663.2442","5126","781.5","780","781.5","780.2"],["14/06/2017","-0.03","663.0741","94668","780.2","766","766.9","780"],["15/06/2017","0","663.0741","92162","781.4","780","780","780"],["18/06/2017","4.37","692.0623","5064","816.8","800","780","814.1"],["19/06/2017","0","692.0623","782","814.1","814.1","814.1","814.1"],["20/06/2017","0","692.0623","0","814.1","814.1","814.1","814.1"],["21/06/2017","0","692.0623","90","814.1","814.1","814.1","814.1"],["22/06/2017","-4.41","661.544","67492","781.6","772","814.1","778.2"],["25/06/2017","0","661.544","0","778.2","778.2","778.2","778.2"],["26/06/2017","-0.09","660.9489","5886","778","770","778.2","777.5"],["27/06/2017","-2.44","644.7971","51955","770","750","777.5","758.5"],["28/06/2017","-2.85","626.435","80969","777.8","708.6","758.5","736.9"],["29/06/2017","0.37","628.7302","12951","802.4","722.4","736.9","739.6"],["02/07/2017","4.02","653.9781","61798","777.6","732","739.6","769.3"],["03/07/2017","0.58","657.8036","6787","780","760.1","769.3","773.8"],["04/07/2017","0.8","663.0741","99976","780.1","739.1","773.8","780"],["05/07/2017","-0.58","659.2487","1181","772","772","780","775.5"],["06/07/2017","1.11","666.5596","33080","785","775.6","775.5","784.1"],["09/07/2017","-1.3","657.8885","26428","780","765.1","784.1","773.9"],["10/07/2017","-0.18","656.6984","26644","816.7","766","816.7","772.5"],["11/07/2017","2.12","670.64","817","816.8","816.8","816.8","788.9"],["12/07/2017","-0.51","667.2396","70758","800","757.2","788.9","784.9"],["13/07/2017","-1.5","657.2085","3610","773.1","773.1","784.9","773.1"],["16/07/2017","0.48","660.3538","3216","779.9","764.3","773.1","776.8"],["17/07/2017","0","660.3538","0","776.8","776.8","776.8","776.8"],["18/07/2017","-2.23","645.6472","8954","760","756","776.8","759.5"],["19/07/2017","3.32","667.0696","1382","798.9","798.9","798.9","784.7"],["20/07/2017","0","667.0696","259","784.7","784.7","784.7","784.7"],["23/07/2017","0","667.0696","714","784.7","784.7","784.7","784.7"],["24/07/2017","-1.4","657.7185","5323","778.5","762.4","784.7","773.7"],["25/07/2017","0","657.7185","542","773.7","773.7","773.7","773.7"],["26/07/2017","-0.22","656.2734","227","758.2","758.2","773.7","772"],["27/07/2017","-2.02","643.0119","2178","756.4","756.4","772","756.4"],["30/07/2017","2.45","658.7386","4665","816","772","756.4","774.9"],["31/07/2017","5.2","692.9975","2413","816.7","800","774.9","815.2"],["02/08/2017","-1.36","683.5614","21710","809","800","815.2","804.1"],["03/08/2017","0","683.5614","18872","804.1","804.1","804.1","804.1"],["06/08/2017","-3.03","662.8192","17200","780.1","775","804.1","779.7"],["07/08/2017","2.54","679.651","9818","807","782.8","779.7","799.5"],["08/08/2017","-5.44","642.6718","19262","791.3","743.5","799.5","756"],["09/08/2017","-6.28","602.2923","35480","799.5","702","799.5","708.5"],["10/08/2017","-1.02","596.1717","2090","798","701","798","701.3"],["13/08/2017","-2.04","584.0153","6348","687","687","701.3","687"],["14/08/2017","0.07","584.4403","17255","749","677","687","687.5"],["15/08/2017","-0.1","583.8452","3873","798.8","685.3","798.8","686.8"],["16/08/2017","-1.28","576.3644","2373","695","678","695","678"],["17/08/2017","0.34","578.3197","11878","686.5","677","677","680.3"],["20/08/2017","-0.93","572.964","1318","680.3","671","680.3","674"],["21/08/2017","0.42","575.3444","229","694.9","694.9","694.9","676.8"],["22/08/2017","0.19","576.4495","14349","694.9","671.6","694.9","678.1"],["23/08/2017","0","576.4495","1316","678.1","678.1","678.1","678.1"],["24/08/2017","1.37","584.3554","1856","694","656.6","694","687.4"],["27/08/2017","-0.35","582.3151","2452","689.9","685","689.9","685"],["28/08/2017","-3.53","561.7428","19626","675","652","652","660.8"],["29/08/2017","5.16","590.7311","3065","694.9","694.9","694.9","694.9"],["30/08/2017","5.93","625.755","5557","800","725.1","800","736.1"],["31/08/2017","0.04","626.01","8","799.9","799.9","799.9","736.4"],["03/09/2017","-6.63","584.5253","3301","787","680","787","687.6"],["04/09/2017","3.01","602.1223","14521","789","700","789","708.3"],["05/09/2017","1.98","614.0236","4775","800","712.4","800","722.3"],["06/09/2017","1.41","622.6946","9603","758.7","700.1","758.7","732.5"],["07/09/2017","-6.65","581.295","26955","700","681","732.5","683.8"],["10/09/2017","5.32","612.2384","6878","758","704.9","758","720.2"],["11/09/2017","-3.87","588.5208","10731","700","690","720.2","692.3"],["12/09/2017","-0.42","586.0555","34702","720","670.6","720","689.4"],["13/09/2017","-0.52","582.9952","2942","700","681","700","685.8"],["14/09/2017","-0.48","580.1899","10210","713.9","680","713.9","682.5"],["17/09/2017","-1.13","573.6441","4258","682.5","669.3","682.5","674.8"],["18/09/2017","3.51","593.7913","11330","717","680.2","717","698.5"],["19/09/2017","-1.93","582.3151","29758","716.7","680","716.7","685"],["24/09/2017","0.16","583.2502","2003","706.9","686","706.9","686.1"],["25/09/2017","0.48","586.0555","126","738.3","738.3","738.3","689.4"],["26/09/2017","-0.29","584.3554","38746","717","686","717","687.4"],["27/09/2017","5.92","618.9542","10739","728.1","728.1","728.1","728.1"],["28/09/2017","-2.77","601.7823","14470","720","701","728.1","707.9"],["01/10/2017","-0.54","598.5519","520","693.7","693.7","707.9","704.1"],["02/10/2017","0","598.5519","697","704.1","704.1","704.1","704.1"],["03/10/2017","3.68","620.5694","21710","738.5","716.7","704.1","730"],["08/10/2017","2.11","633.6609","4949","749.1","685.1","685.1","745.4"],["09/10/2017","0","633.6609","0","745.4","745.4","745.4","745.4"],["10/10/2017","-4.43","605.6077","20147","715","700","745.4","712.4"],["15/10/2017","1.53","614.8738","7305","735.1","712.4","712.4","723.3"],["16/10/2017","-1.56","605.2677","3368","712","712","723.3","712"],["17/10/2017","-0.15","604.3326","27518","714","710","712","710.9"],["18/10/2017","0.51","607.3929","27852","724","710.1","710.9","714.5"],["19/10/2017","-1.27","599.657","1746","704.2","704.2","714.5","705.4"],["22/10/2017","-0.77","595.0665","80302","717.1","694.4","705.4","700"],["23/10/2017","-0.47","592.2612","11112","702.9","691.1","691.1","696.7"],["24/10/2017","-1.85","581.295","5498","687","682","696.7","683.8"],["25/10/2017","-0.12","580.6149","6741","683","683","683.8","683"],["26/10/2017","1.48","589.2009","8387","698.6","685","683","693.1"],["29/10/2017","0.85","594.2164","24103","727.6","685","693.1","699"],["30/10/2017","-0.46","591.4962","21276","717","688","699","695.8"],["31/10/2017","-1.15","584.6953","10055","690","687","695.8","687.8"],["01/11/2017","4.77","612.5785","6471","722.1","714.9","687.8","720.6"],["02/11/2017","-5.59","578.3197","26049","701.5","676","720.6","680.3"],["05/11/2017","-0.75","573.9842","22269","676.1","673.6","680.3","675.2"],["06/11/2017","3.67","595.0665","19936","700.1","699.9","675.2","700"],["07/11/2017","1.46","603.7375","18792","714.2","700.1","700","710.2"],["08/11/2017","0","603.7375","2642","710.2","710.2","710.2","710.2"],["09/11/2017","-0.93","598.1269","36195","710.4","700","710.2","703.6"],["12/11/2017","0","598.1269","1309","703.6","703.6","703.6","703.6"],["13/11/2017","1.26","605.6927","15240","744.9","700","703.6","712.5"],["14/11/2017","-0.28","603.9925","12555","713","701","712.5","710.5"],["15/11/2017","0","603.9925","1144","710.5","710.5","710.5","710.5"],["16/11/2017","4.71","632.4707","5022","744.9","738.9","710.5","744"],["19/11/2017","-2.69","615.4688","4663","725","714.2","744","724"],["20/11/2017","-2.62","599.317","6232","705","705","705","705"],["21/11/2017","0","599.317","14967","705","704.9","705","705"],["22/11/2017","1.22","606.6279","8149","717","710.5","705","713.6"],["23/11/2017","0.5","609.6882","18611","724.3","715.8","724.3","717.2"],["26/11/2017","0","609.6882","2854","717.2","717.2","717.2","717.2"],["27/11/2017","0.28","611.3883","2402","719.2","719.2","717.2","719.2"],["28/11/2017","0.29","613.1736","3570","722.7","719.2","719.2","721.3"],["29/11/2017","-0.1","612.5785","9282","724.7","716.3","721.3","720.6"],["30/11/2017","-0.51","609.4331","4337","720","713.5","720.6","716.9"],["03/12/2017","3.19","628.9003","95500","743","724.1","724.1","739.8"],["04/12/2017","-0.04","628.6453","21417","744.9","735","739.8","739.5"],["05/12/2017","-0.76","623.8847","14936","735","728.8","739.5","733.9"],["06/12/2017","-0.89","618.3591","15014","733.9","724.5","733.9","727.4"],["07/12/2017","0.78","623.2047","95195","744","727.6","727.4","733.1"],["10/12/2017","0.1","623.8322","14952","697","693.1","693.1","693.8"],["11/12/2017","-1.01","617.5381","7961","693.2","683.9","693.8","686.8"],["12/12/2017","-0.5","614.4811","20706","684","682.1","686.8","683.4"],["13/12/2017","-0.29","612.6828","11837","685.2","680.4","683.4","681.4"],["14/12/2017","-0.07","612.2331","6066","684.9","676.7","681.4","680.9"],["17/12/2017","0","612.2331","1164","680.9","680.9","680.9","680.9"],["18/12/2017","0.1","612.8626","60853","685","676.2","680.9","681.6"],["19/12/2017","-4.64","584.4493","385117","681.7","650","681.6","650"],["20/12/2017","1.05","590.5635","70998","659.9","647.2","652.6","656.8"],["21/12/2017","-0.64","586.7871","27307","656.1","651","656.8","652.6"],["24/12/2017","0.83","591.6426","202055","659","649","652.6","658"],["25/12/2017","-0.05","591.3728","116027","659.8","653.4","658","657.7"],["26/12/2017","0.55","594.6098","13346","662.1","661.2","657.7","661.3"],["27/12/2017","1.13","601.3534","13382","675.5","664.8","661.3","668.8"],["28/12/2017","1.35","609.4458","64171","678","668.9","668.8","677.8"],["31/12/2017","0.89","614.8407","124416","691.4","677","677.8","683.8"],["01/01/2018","0.98","620.865","16545","695","683.8","683.8","690.5"],["02/01/2018","5.62","655.7522","109551","732","704.3","690.5","729.3"],["03/01/2018","-0.11","655.0328","38521","738.9","714.7","729.3","728.5"],["04/01/2018","-1.77","643.4337","46312","721.1","710","728.5","715.6"],["07/01/2018","-2.11","629.8565","222000","715.6","698","715.6","700.5"],["08/01/2018","-1.68","619.2465","97955","695.8","683","700.5","688.7"],["09/01/2018","0.55","622.6633","14674","700","690","688.7","692.5"],["10/01/2018","0","622.6633","4017","692.5","692.5","692.5","692.5"],["11/01/2018","0.13","623.4726","280","699.3","699.3","692.5","693.4"],["14/01/2018","-0.43","620.7751","8347","693.8","689","690","690.4"],["15/01/2018","-0.71","616.3693","65982","699.3","682.4","690.4","685.5"],["16/01/2018","0.09","616.9087","5695","686.2","685.5","685.5","686.1"],["17/01/2018","-0.25","615.3802","14715","686","681.7","686.1","684.4"],["18/01/2018","0.73","619.8759","4750","689.4","689.4","684.4","689.4"],["21/01/2018","0.3","621.7642","40471","692.1","690.9","689.4","691.5"],["22/01/2018","0","621.7642","615","691.5","691.5","691.5","691.5"],["23/01/2018","-0.54","618.4373","33406","688.1","685","691.5","687.8"],["24/01/2018","-0.04","618.1676","58194","689.7","683","687.8","687.5"],["25/01/2018","-0.09","617.6281","408078","687.6","684.9","687.5","686.9"],["28/01/2018","0.33","619.6961","2302784","700","685.5","686.9","689.2"],["29/01/2018","-0.01","619.6062","105783","689.2","685","689.2","689.1"],["30/01/2018","0.12","620.3255","32161","694.5","686","689.1","689.9"],["31/01/2018","-0.17","619.2465","49131","690","685.2","689.9","688.7"],["01/02/2018","-1.42","610.4348","111583","688.7","678","688.7","678.9"],["04/02/2018","-1.34","602.2526","7194","672.1","665.4","678.9","669.8"],["05/02/2018","-0.45","599.555","3000","669.6","665.2","669.8","666.8"],["06/02/2018","-3.1","580.9426","150526","656","630","666.8","646.1"],["07/02/2018","0.62","584.5393","16181","655.7","647","646.1","650.1"],["08/02/2018","-1.2","577.5258","7509","645.6","640","650.1","642.3"],["11/02/2018","0.31","579.3241","8228","644.9","637.9","642.3","644.3"],["12/02/2018","-0.19","578.2452","16135","644.2","639.8","644.3","643.1"],["13/02/2018","0.47","580.9426","2487","648","640.3","643.1","646.1"],["14/02/2018","0.99","586.6972","35279","662.8","646.1","646.1","652.5"],["15/02/2018","0.87","591.8224","18884","665.5","651","652.5","658.2"],["18/02/2018","-0.3","590.0241","13952","658.2","653.7","658.2","656.2"],["19/02/2018","0","590.0241","20808","656.2","656.2","656.2","656.2"],["20/02/2018","-0.7","585.888","19273","652.5","650","656.2","651.6"],["21/02/2018","0.69","589.9341","51744","658.1","651.7","651.6","656.1"],["22/02/2018","-0.66","586.0678","79957","664.6","642","656.1","651.8"],["25/02/2018","1.15","592.8115","36729","663.9","655","651.8","659.3"],["26/02/2018","1.29","600.4543","57707","679.1","660","659.3","667.8"],["27/02/2018","0.1","601.0837","23151","671.9","666","667.8","668.5"],["28/02/2018","0.49","604.0509","25642","684.9","667","668.5","671.8"],["04/03/2018","0","604.0509","9399","671.9","671.8","671.8","671.8"],["05/03/2018","-1.76","593.4409","36835","677","652.1","671.8","660"],["06/03/2018","0.03","593.6207","3030","665.1","660","660","660.2"],["07/03/2018","0.03","593.8005","10658","665.2","655.7","660.2","660.4"],["08/03/2018","0.45","596.498","2932","664.5","661.1","660.4","663.4"],["11/03/2018","0.29","598.2063","22420","683.2","660.1","663.4","665.3"],["12/03/2018","0.87","603.4215","15871","675","665.3","665.3","671.1"],["13/03/2018","0.25","604.95","4037","675.2","670.4","671.1","672.8"],["14/03/2018","0.55","608.2769","2286","676.9","672.9","672.8","676.5"],["15/03/2018","-1.88","596.8576","65714","676.4","659.5","676.5","663.8"],["18/03/2018","0.51","599.9148","7193","669.9","661.9","663.8","667.2"],["19/03/2018","0.03","600.0946","6020","672.2","662.7","667.2","667.4"],["20/03/2018","0","600.0946","981","667.4","667.4","667.4","667.4"],["21/03/2018","-0.09","599.555","8282","672.5","665","667.4","666.8"],["22/03/2018","-1.77","588.9451","20338","655","655","666.8","655"],["25/03/2018","-0.37","586.7871","44322","668.1","647.3","655","652.6"],["26/03/2018","-0.25","585.3485","8781","653.1","646.1","652.6","651"],["27/03/2018","1.72","595.4189","6642","674.6","660.6","651","662.2"],["28/03/2018","0","595.4189","907","662.2","662.2","662.2","662.2"],["29/03/2018","0.27","597.0374","3984","664","664","662.2","664"],["01/04/2018","0.2","598.2063","668","667.9","667.9","664","665.3"],["02/04/2018","-0.53","595.0593","44026","665.3","660.7","665.3","661.8"],["03/04/2018","0.5","598.0265","10755","665.3","657.6","661.8","665.1"],["04/04/2018","-1.4","589.6644","57585","665.1","648.5","665.1","655.8"],["08/04/2018","-0.76","585.1687","76287","674.3","649","655.8","650.8"],["09/04/2018","-0.29","583.4602","10732","651","646.3","650.8","648.9"],["10/04/2018","-0.77","578.9645","6664","644.1","642.5","648.9","643.9"],["11/04/2018","-0.82","574.1989","42790","640.2","631.5","643.9","638.6"],["12/04/2018","-0.09","573.6595","4797","638.6","635.5","638.6","638"],["15/04/2018","0","573.6595","166","638","638","638","638"],["16/04/2018","0","573.6595","185","638","638","638","638"],["17/04/2018","0","573.6595","2603","638","638","638","638"],["22/04/2018","1.33","581.3023","664","663.5","663.5","638","646.5"],["23/04/2018","-0.05","581.0326","8297","646.5","642","646.5","646.2"],["24/04/2018","-0.87","575.9973","18731","641.8","630","646.2","640.6"],["25/04/2018","-1.53","567.1856","21277","640.6","623","640.6","630.8"],["26/04/2018","-0.78","562.7797","46230","630.8","624.5","630.8","625.9"],["29/04/2018","-0.08","562.3302","13478","632.2","615.1","625.9","625.4"],["30/04/2018","-0.13","561.6108","11923","626.9","621.1","625.4","624.6"],["01/05/2018","-2.18","549.3824","39927","624.5","610","624.6","611"],["02/05/2018","-0.56","546.3252","25855","611","605.1","611","607.6"],["03/05/2018","0.56","549.3824","95530","611","607.6","607.6","611"],["06/05/2018","0.41","551.6302","12527","614.1","611","611","613.5"],["07/05/2018","0","551.6302","11227","613.5","613.5","613.5","613.5"],["08/05/2018","0.8","556.0361","2059","619.6","618.3","613.5","618.4"],["09/05/2018","-0.37","553.968","4516","618.4","614.1","618.4","616.1"],["10/05/2018","0.05","554.2378","47131","624.7","611.8","616.1","616.4"],["13/05/2018","0","554.2378","740","616.4","616.4","616.4","616.4"],["14/05/2018","-0.18","553.2487","2584","619.4","614","616.4","615.3"],["15/05/2018","0","553.2487","4412","615.3","615.3","615.3","615.3"],["16/05/2018","-0.8","548.8428","19422","618","604.8","611","610.4"],["17/05/2018","1.26","555.7663","5130","621.9","610.5","616.5","618.1"],["21/05/2018","0.26","557.205","1575","621.2","618.5","621.2","619.7"],["22/05/2018","0.44","559.6327","29166","624.5","619.7","619.7","622.4"],["23/05/2018","-0.29","558.0143","8912","622.8","618.1","622.4","620.6"],["24/05/2018","0","558.0143","12678","623.5","616.3","622.5","620.6"],["27/05/2018","0","558.0143","2880","620.6","620.6","620.6","620.6"],["28/05/2018","-0.77","553.6983","12488","620.6","611.3","620.6","615.8"],["29/05/2018","0.84","558.3739","10874","623","615.8","615.8","621"],["30/05/2018","0.13","559.0932","14389","627.2","615.1","621","621.8"],["31/05/2018","0.31","560.8016","5501","626.6","621.8","621.8","623.7"],["03/06/2018","0.34","562.6898","2171","627.9","623.7","627.9","625.8"],["04/06/2018","-1.36","555.0471","22622","625.8","613.3","625.8","617.3"],["05/06/2018","0.1","555.5865","5969","619.3","615.1","617.3","617.9"],["06/06/2018","-0.94","550.3715","28436","614.8","605.1","617.9","612.1"],["07/06/2018","0.7","554.2378","14509","616.8","614","614","616.4"],["10/06/2018","-0.02","554.1478","628","616","616","616.4","616.3"],["11/06/2018","0.75","558.2839","147954","630","616.2","617","620.9"],["12/06/2018","-1.19","551.6302","36226","625.8","610","620.9","613.5"],["13/06/2018","-0.51","548.8428","224235","615","610","613.5","610.4"],["14/06/2018","-1.61","540.0312","497860","610.4","599.9","610.4","600.6"],["17/06/2018","0.75","544.0774","6699","606.9","602.7","600.6","605.1"],["18/06/2018","0.05","544.3471","606","605.9","605.9","605.1","605.4"],["19/06/2018","-0.02","544.2572","8413","608.2","605","605.4","605.3"],["20/06/2018","0.05","544.5269","43432","609.2","605","605.3","605.6"],["21/06/2018","0.64","548.0336","33130","610.3","605.6","607.4","609.5"],["24/06/2018","0.54","551.0008","25130","614.2","612.5","609.5","612.8"],["25/06/2018","0","551.0008","2923","612.8","612.8","612.8","612.8"],["26/06/2018","0.11","551.6302","6687","614","612.8","612.8","613.5"],["27/06/2018","-0.36","549.6521","7098","612.9","609.3","613.5","611.3"],["28/06/2018","-0.05","549.3824","71060","611.3","609","611.3","611"],["01/07/2018","0.08","549.8319","8402","614","610","611","611.5"],["02/07/2018","0","549.8319","2984","611.5","611.5","611.5","611.5"],["03/07/2018","0","549.8319","2403","611.5","611.5","611.5","611.5"],["04/07/2018","0","549.8319","2470","611.5","611.5","611.5","611.5"],["05/07/2018","0","549.8319","50860","613.3","611.5","611.5","611.5"],["08/07/2018","-1.59","541.1102","36432","608.2","590","611.5","601.8"],["09/07/2018","-0.8","536.7943","45759","601.3","597","601.8","597"],["10/07/2018","0.23","538.053","8629","599.8","596.5","597","598.4"],["11/07/2018","-0.1","537.5136","10935","602.5","594.3","598.4","597.8"],["12/07/2018","-0.27","536.0749","15364","597.6","593.7","597.8","596.2"],["15/07/2018","0.08","536.5245","36879","599.1","592.1","596.2","596.7"],["16/07/2018","0","536.5245","5549","596.7","596.7","596.7","596.7"],["17/07/2018","-0.37","534.5463","9019","596.7","592.7","596.7","594.5"],["18/07/2018","0","534.5463","3953","594.5","594.5","594.5","594.5"],["19/07/2018","0.29","536.0749","3285","597.4","594.5","594.5","596.2"],["23/07/2018","0.03","536.2547","31331","599","585.1","596.2","596.4"],["24/07/2018","-1.74","526.9036","80587","596.4","584.9","596.4","586"],["25/07/2018","0.56","529.8708","7472","595.3","586.1","586","589.3"],["26/07/2018","-0.54","526.9934","23585","592.2","582","589.3","586.1"],["29/07/2018","1.77","536.3447","77462","598","588","588","596.5"],["30/07/2018","0.03","536.5245","22065","598.9","595","596.5","596.7"],["31/07/2018","0.13","537.2438","898","598.4","598.4","596.7","597.5"],["01/08/2018","3.28","554.8672","39602","621.4","602.2","597.5","617.1"],["02/08/2018","0","554.8672","12330","617.2","617.1","617.1","617.1"],["05/08/2018","0.31","556.5756","18415","620","617.1","617.1","619"],["06/08/2018","0.13","557.2949","8764","623.7","619","623.7","619.8"],["07/08/2018","-0.29","555.6765","27509","619.8","615.5","619.8","618"],["08/08/2018","0.16","556.5756","9396","619.9","618","618","619"],["09/08/2018","-0.23","555.3167","16874","619.9","614.7","619","617.6"],["12/08/2018","0.1","555.8563","13223","620","613.9","617.6","618.2"],["13/08/2018","0.13","556.5756","8357","621.3","618.2","618.2","619"],["14/08/2018","0.73","560.6217","45985","625","619","619","623.5"],["15/08/2018","0","560.6217","2556","623.5","623.5","623.5","623.5"],["16/08/2018","0","560.6217","2058","623.5","623.5","623.5","623.5"],["19/08/2018","-0.56","557.4747","15574","622","617.3","623.5","620"],["20/08/2018","0.18","558.4638","4124","621.1","621.1","620","621.1"],["21/08/2018","0.18","559.4528","111292","623.4","617.5","621.1","622.2"],["22/08/2018","0.26","560.8915","34405","627.1","622.1","622.2","623.8"],["23/08/2018","15.44","647.48","1438267","755","688","623.8","720.1"],["26/08/2018","-1.64","636.87","116828","730","705.8","730","708.3"],["27/08/2018","0.96","642.9842","355091","728","698","708.3","715.1"],["28/08/2018","-0.76","638.1287","434526","716","705","715.1","709.7"],["29/08/2018","1.16","645.5018","124547","725","694","709.7","717.9"],["30/08/2018","-0.56","641.9052","116420","735.8","712","717.9","713.9"],["02/09/2018","0.6","645.7715","17159","719.5","714","713.9","718.2"],["03/09/2018","1.17","653.3244","20228","732.2","723.8","718.2","726.6"],["04/09/2018","0.04","653.5942","15475","731.3","725","726.6","726.9"],["05/09/2018","0.61","657.5505","105739","732.6","726.8","726.9","731.3"],["06/09/2018","-0.33","655.3925","12522","731.3","726.2","731.3","728.9"],["12/09/2018","-1.37","646.4009","65067","732.5","718","728","718.9"],["13/09/2018","0.18","647.5698","83872","720.5","720","718.9","720.2"],["16/09/2018","0.4","650.1774","5626","725.7","720.2","720.2","723.1"],["17/09/2018","-0.06","649.8177","30347","737.6","712.6","723.1","722.7"],["20/09/2018","2.42","665.5529","31050","760","722.7","722.7","740.2"],["25/09/2018","0.03","665.7327","17319","741","740.2","740.2","740.4"],["26/09/2018","-0.42","662.9454","16552","740.4","735.3","740.4","737.3"],["27/09/2018","-0.75","658","26681","737.3","722.6","737.3","731.8"],["02/10/2018","-0.4","655.3925","9898","730.5","726.7","731.8","728.9"],["03/10/2018","-0.75","650.4472","31338","728.9","721.4","728.9","723.4"],["04/10/2018","-1.16","642.8943","8895","715","715","723.4","715"],["07/10/2018","-0.87","637.3195","17535","710.1","708","715","708.8"],["08/10/2018","0","637.3195","2367","708.8","708.8","708.8","708.8"],["09/10/2018","-0.52","633.9926","975","701.7","701.7","708.8","705.1"],["10/10/2018","0.11","634.712","24733","710.4","704","705.1","705.9"],["11/10/2018","-0.88","629.1372","30436","704.5","695.3","705.9","699.7"],["14/10/2018","1.24","636.9598","45386","712.1","699.7","699.7","708.4"],["15/10/2018","0.79","641.9951","8468","714.1","708.4","708.4","714"],["16/10/2018","0.04","642.2648","18928","714.7","714","714","714.3"],["17/10/2018","-0.24","640.7363","2779","714","709.3","709.3","712.6"],["18/10/2018","-1.23","632.8237","40285","712.4","700.2","712.6","703.8"],["21/10/2018","1.24","640.6463","6590","715","707.3","703.8","712.5"],["22/10/2018","0.76","645.5018","2470","717.9","717.9","712.5","717.9"],["23/10/2018","-0.61","641.5455","8540","717.9","712.9","717.9","713.5"],["24/10/2018","0.18","642.7144","13681","717.1","710.1","713.5","714.8"],["25/10/2018","-0.7","638.2187","115687","711.2","700.6","714.8","709.8"],["28/10/2018","-0.68","633.9028","17709","708","700","704.9","705"],["29/10/2018","1.82","645.4119","101584","718","705","705","717.8"],["31/10/2018","0.95","651.5261","105415","725","717.8","717.8","724.6"],["01/11/2018","-0.55","647.9295","23685","724.6","719.6","724.6","720.6"],["04/11/2018","0.17","649.0085","233429","733","713.4","720.6","721.8"],["05/11/2018","2.26","663.6646","120772","742.6","720","721.8","738.1"],["06/11/2018","0.61","667.7109","67432","743.9","738.1","738.1","742.6"],["07/11/2018","-0.54","664.1142","54902","745","731.5","742.6","738.6"],["08/11/2018","0.6","668.0705","175432","745","734.9","738.6","743"],["11/11/2018","1.88","680.6587","113660","760","745","745","757"],["12/11/2018","0.25","682.367","20914","760","751.8","760","758.9"],["13/11/2018","-0.96","675.8033","26214","753.8","745.2","758.9","751.6"],["14/11/2018","-1.61","664.9235","69867","744.7","730.2","751.6","739.5"],["15/11/2018","-0.87","659.1689","32607","739.8","729.1","739.5","733.1"],["18/11/2018","-0.05","658.8092","196043","734.5","728.1","733.1","732.7"],["19/11/2018","0.53","662.3159","42877","738","732.7","732.7","736.6"],["20/11/2018","-1.38","653.1446","184272","737","714.6","736.6","726.4"],["21/11/2018","-0.06","652.785","139857","733.6","721.4","726.4","726"],["22/11/2018","0.4","655.3925","6006","729.4","726","726","728.9"],["25/11/2018","-4.99","622.6633","141101","715","683.2","715","692.5"],["26/11/2018","-1.53","613.1323","42069","692.5","680.9","692.5","681.9"],["27/11/2018","-0.06","612.7726","39681","683.3","680","680","681.5"],["28/11/2018","0.44","615.4701","10165","686.8","681.5","681.5","684.5"],["29/11/2018","0.18","616.5491","19447","688","682.3","684.5","685.7"],["02/12/2018","0.57","620.0558","45112","691.3","685.7","685.7","689.6"],["03/12/2018","0","620.0558","3000","689.6","689.6","689.6","689.6"],["04/12/2018","-0.46","617.1785","25883","689.6","682.7","689.6","686.4"],["05/12/2018","-1.68","606.8382","14639","679.5","674.2","686.4","674.9"],["06/12/2018","-0.28","605.1298","13432","674.9","671","674.9","673"],["09/12/2018","-0.01","605.04","22434","673","671","673","672.9"],["10/12/2018","-0.12","604.3206","45218","673","666.3","672.9","672.1"],["11/12/2018","-0.31","602.4324","6921","670","670","672.1","670"],["12/12/2018","-1.93","590.8333","67166","669.6","652.4","670","657.1"],["13/12/2018","0.43","593.3509","7127","670","654","657.1","659.9"],["16/12/2018","0","593.3509","1940","661","659.9","661","659.9"],["17/12/2018","-0.06","592.9913","12498","659.9","658","659.9","659.5"],["18/12/2018","0","592.9913","1992","659.5","659.5","659.5","659.5"],["19/12/2018","-1","587.0569","21440","656.2","645","659.5","652.9"],["20/12/2018","-0.35","584.9888","8484","652.9","648.4","652.9","650.6"],["23/12/2018","-1.43","576.6267","18791","650.6","631.1","650.6","641.3"],["24/12/2018","-1.43","568.3545","22408","641.3","613","641.3","632.1"],["25/12/2018","-5.02","539.8513","123489","622.1","586.5","632.1","600.4"],["26/12/2018","0.48","542.4589","91735","618.4","596.2","600.4","603.3"],["27/12/2018","0.3","544.0774","12816","610","602.1","603.3","605.1"],["30/12/2018","-3.44","525.375","97978","608.1","575.5","605.1","584.3"],["31/12/2018","11.88","587.7762","241054","665","610","630","653.7"],["01/01/2019","1.61","597.2173","65805","665","653.7","653.7","664.2"],["02/01/2019","-1.81","586.4274","40271","662","643.5","664.2","652.2"],["03/01/2019","0.09","586.9669","20255","658.6","647.1","652.2","652.8"],["06/01/2019","0.57","590.2938","24020","657.9","652.8","654.8","656.5"],["07/01/2019","4.25","615.3802","122298","704.9","656.9","656.5","684.4"],["08/01/2019","-1.67","605.1298","189469","688","664.2","687.8","673"],["09/01/2019","-0.12","604.4105","35477","673","671.6","673","672.2"],["10/01/2019","0.18","605.4895","28405","673.5","668.8","673","673.4"],["13/01/2019","-0.01","605.3996","27957","673.4","673.3","673.4","673.3"],["14/01/2019","-0.67","601.3534","29219","673.3","667","673.3","668.8"],["15/01/2019","-1.03","595.1493","56919","668.4","658","668.8","661.9"],["16/01/2019","-0.21","593.8904","39414","663.1","657.3","661.9","660.5"],["17/01/2019","-0.65","590.0241","24968","658.5","653.9","660.5","656.2"],["20/01/2019","0.03","590.2039","76089","658.9","653.6","658.2","656.4"],["21/01/2019","-0.17","589.2148","16895","656.4","654.4","656.4","655.3"],["22/01/2019","0.5","592.182","7139","659.9","655.4","655.3","658.6"],["23/01/2019","0.21","593.4409","18129","661.9","658.9","658.6","660"],["24/01/2019","0.3","595.2391","6157","662","662","660","662"],["27/01/2019","0.05","595.5089","9556","664","661.9","662","662.3"],["28/01/2019","0.26","597.0374","4814","664","664","662.3","664"],["29/01/2019","-0.15","596.1383","58310","667.2","655","655","663"],["30/01/2019","0.35","598.2063","7505","666.3","663","663","665.3"],["31/01/2019","0.75","602.7021","18487","679","666","665.3","670.3"],["03/02/2019","0.06","603.0618","73456","679","669.9","670.3","670.7"],["04/02/2019","0","603.0618","3360","670.7","670.7","670.7","670.7"],["05/02/2019","-0.48","600.1845","16560","670.7","666.2","670.7","667.5"],["06/02/2019","-0.16","599.1954","7730","667.5","663.1","667.5","666.4"],["07/02/2019","0.53","602.3424","136723","670.7","666.4","666.4","669.9"],["10/02/2019","0.28","604.0509","13644","675.1","669.9","669.9","671.8"],["11/02/2019","0.79","608.8163","6879","677.1","677","671.8","677.1"],["12/02/2019","5.91","644.7824","122797","739.9","680.5","677.1","717.1"],["13/02/2019","0.15","645.7715","165604","725.5","706","717.1","718.2"],["14/02/2019","0.53","649.1883","90143","732","717","732","722"],["17/02/2019","0","649.1883","5538","722.1","722","722","722"],["18/02/2019","-0.1","648.5589","218074","722.3","716","722","721.3"],["19/02/2019","0.12","649.3681","83615","726","721.3","721.3","722.2"],["20/02/2019","1.04","656.1118","76072","730.9","725","722.2","729.7"],["21/02/2019","0.08","656.6513","42524","730.4","729.7","729.7","730.3"],["24/02/2019","0.04","656.9211","17717","731.8","730.3","730.3","730.6"],["25/02/2019","0.49","660.158","157545","735","734","730.6","734.2"],["26/02/2019","-0.3","658.1798","37312","734.2","729.1","734.2","732"],["27/02/2019","0.14","659.079","11340","734.9","728.4","734.9","733"],["28/02/2019","-0.08","658.5395","11038","733","732","733","732.4"],["03/03/2019","0.27","660.3378","2805","735.2","732.4","732.4","734.4"],["04/03/2019","-0.37","657.9101","31001","734.4","725.1","734.4","731.7"],["05/03/2019","-0.63","653.774","24539","729.9","725.8","731.7","727.1"],["06/03/2019","-1.03","647.0304","19307","721","717.1","727.1","719.6"],["07/03/2019","0.03","647.2102","16887","720.2","717.4","719.6","719.8"],["10/03/2019","-1.18","639.5674","553","691","691","719.8","711.3"],["11/03/2019","0","639.5674","13515","711.3","711.3","711.3","711.3"],["12/03/2019","-0.03","639.3876","12886","712","709.9","711.3","711.1"],["13/03/2019","-0.45","636.5103","15786","709.3","706.2","706.2","707.9"],["14/03/2019","1.68","647.2102","4391","721.9","717.7","707.9","719.8"],["17/03/2019","0.31","649.1883","3379","722","722","719.8","722"],["18/03/2019","-0.73","644.4228","10084","720.3","715","722","716.7"],["19/03/2019","0.01","644.5127","5741","717","716.7","716.7","716.8"],["20/03/2019","0.11","645.232","18800","719.9","716.6","716.8","717.6"],["24/03/2019","0","645.232","5762","717.6","717.6","717.6","717.6"],["25/03/2019","0.03","645.4119","9332","719.7","714.9","717.6","717.8"],["26/03/2019","0","645.4119","21828","718","717.7","717.8","717.8"],["27/03/2019","-0.03","645.232","34798","719","714.2","717.8","717.6"],["28/03/2019","-0.14","644.3329","13995","718","715.8","717.6","716.6"],["31/03/2019","0.45","647.2102","69075","724.9","716.5","716.6","719.8"],["01/04/2019","-1.36","638.3985","67540","719.8","709","719.8","710"],["02/04/2019","-4.06","612.5029","103171","710","670","710","681.2"],["03/04/2019","0.56","615.9197","13187","685.4","684.6","681.2","685"],["04/04/2019","0","615.9197","20057","685.1","685","685","685"],["07/04/2019","0.51","619.0682","13970","651.5","646.9","645","648.3"],["08/04/2019","0.49","622.1239","5922","651.5","651.5","648.3","651.5"],["10/04/2019","0.89","627.6623","28888","664.5","654","651.5","657.3"],["11/04/2019","0.91","633.3918","32630","668","659.6","657.3","663.3"],["14/04/2019","1.01","639.7897","139388","670","668","663.3","670"],["15/04/2019","0.63","643.8003","58595","679.8","672.2","670","674.2"],["16/04/2019","0.01","643.8958","4720","674.4","674.2","674.2","674.3"],["17/04/2019","1.29","652.2035","25625","685","681","674.3","683"],["18/04/2019","1.26","660.4158","22684","696.7","683","683","691.6"],["21/04/2019","-0.43","657.551","29217","692.1","685.1","691.6","688.6"],["22/04/2019","0.29","659.4608","4075","690.6","690.6","688.6","690.6"],["23/04/2019","0.65","663.7579","14749","696","695","695","695.1"],["24/04/2019","0.69","668.3415","5613","701.5","699.3","695.1","699.9"],["28/04/2019","0.57","672.1611","3400","704.8","703.4","699.9","703.9"],["29/04/2019","0.43","675.0259","5210","708","703.9","703.9","706.9"],["30/04/2019","0","675.0259","112321","706.9","706.5","706.9","706.9"],["01/05/2019","0.07","675.5033","13738","709.6","706.2","706.9","707.4"],["02/05/2019","0","675.5033","15796","707.4","707.4","707.4","707.4"],["05/05/2019","0.14","676.4582","915","709.5","709.5","709.5","708.4"],["06/05/2019","0.07","676.9357","6132","709.8","708.4","708.4","708.9"],["07/05/2019","0","676.9357","3374","708.9","708.9","708.9","708.9"],["12/05/2019","0","676.9357","666","708.9","708.9","708.9","708.9"],["13/05/2019","-0.35","674.5484","18966","708.9","705.4","708.9","706.4"],["14/05/2019","0.1","675.2169","7587","707.4","706.4","706.4","707.1"],["15/05/2019","0","675.2169","1167","707.1","707.1","707.1","707.1"],["16/05/2019","-0.61","671.1107","22209","707","702.2","707.1","702.8"],["19/05/2019","0.09","671.6837","10262","704.3","702.8","702.8","703.4"],["20/05/2019","0.03","671.8747","7043","704","701.6","703.4","703.6"],["21/05/2019","-0.24","670.2513","16571","707.4","698","703.6","701.9"],["22/05/2019","0.84","675.8853","6455","710","703.2","701.9","707.8"],["23/05/2019","0.04","676.1718","11288","709.8","706.5","707.8","708.1"],["26/05/2019","-0.9","670.0603","19599","708.1","690.4","708.1","701.7"],["27/05/2019","0.24","671.6837","4608","705","701.7","701.7","703.4"],["28/05/2019","-0.27","669.8694","23815","703.4","699.5","703.4","701.5"],["29/05/2019","-0.67","665.3813","18562","698.7","695.1","701.5","696.8"],["30/05/2019","-0.01","665.2858","12018","696.8","696.5","696.8","696.7"],["02/06/2019","-0.83","659.7473","29317","697.3","681","696.7","690.9"],["03/06/2019","0.16","660.7977","31256","693.7","690.2","690.9","692"],["04/06/2019","0.12","661.5616","73628","696.8","687.2","692","692.8"],["05/06/2019","0","661.5616","5127","692.8","692.8","692.8","692.8"],["06/06/2019","-0.33","659.3654","44851","694.2","686.6","692.8","690.5"],["10/06/2019","0.39","661.9436","27256","695","690.5","690.5","693.2"],["11/06/2019","0.39","664.5219","5623","699","693.2","693.2","695.9"],["12/06/2019","-0.2","663.185","20705","695.9","693.2","695.9","694.5"],["13/06/2019","-0.65","658.8879","24190","694.5","684.1","694.5","690"],["16/06/2019","0.16","659.9383","19463","692.1","690","690","691.1"],["17/06/2019","-0.09","659.3654","15924","692.4","689","691.1","690.5"],["18/06/2019","0.51","662.7075","3692","694","694","690.5","694"],["19/06/2019","-0.03","662.5166","13002","694","693.3","694","693.8"],["20/06/2019","-0.3","660.5112","34813","693.8","686.9","693.8","691.7"],["23/06/2019","0.19","661.7526","2696","693.1","691.7","691.7","693"],["24/06/2019","-0.19","660.5112","13992","693","691","693","691.7"],["25/06/2019","-0.29","658.6014","23739","691.7","686.9","691.7","689.7"],["26/06/2019","0.3","660.6067","27822","694.1","689.7","689.7","691.8"],["27/06/2019","-0.23","659.0789","19643","691.9","688","691.8","690.2"],["30/06/2019","0.61","663.0895","23854","696.5","692.9","690.2","694.4"],["01/07/2019","0.71","667.7686","57590","703","697.5","694.4","699.3"],["02/07/2019","0.33","669.9649","5170","702.8","700","699.3","701.6"],["03/07/2019","0.24","671.5882","1689","703.7","703.7","701.6","703.3"],["04/07/2019","0.75","676.6492","6342","710","706.8","703.3","708.6"],["07/07/2019","1.38","686.0073","7737","720","714.1","708.6","718.4"],["08/07/2019","-0.22","684.4795","13311","718.4","715.5","718.4","716.8"],["09/07/2019","0.2","685.8164","16189","719","716.8","716.8","718.2"],["10/07/2019","-2.14","671.1107","62776","718.2","691.8","718.2","702.8"],["11/07/2019","-0.21","669.6784","21235","704.2","700","704.2","701.3"],["14/07/2019","0","669.6784","5253","701.3","701.3","701.3","701.3"],["15/07/2019","-0.29","667.7686","14658","701.3","696.5","701.3","699.3"],["16/07/2019","0.49","671.0153","2340","702.7","702.7","699.3","702.7"],["17/07/2019","1.3","679.7049","219438","714","704.8","702.7","711.8"],["18/07/2019","0","679.7049","3153","711.8","711.8","711.8","711.8"],["21/07/2019","-0.18","678.4636","16754","711.8","708.9","711.8","710.5"],["22/07/2019","0.06","678.8455","818","711.4","711.4","710.5","710.9"],["23/07/2019","0.07","679.323","8238","712.3","710.9","712.3","711.4"],["24/07/2019","-0.11","678.559","21319","711.4","707.9","711.4","710.6"],["25/07/2019","-0.03","678.3681","20843","710.6","709","710.6","710.4"],["28/07/2019","0.07","678.8455","3441","711","710.4","710.4","710.9"],["29/07/2019","0","678.8455","711","710.9","710.9","710.9","710.9"],["30/07/2019","-0.45","675.7898","25640","709.3","706","710.9","707.7"],["31/07/2019","-0.04","675.5033","61934","708.1","705.9","707.7","707.4"],["01/08/2019","-0.27","673.689","51967","707.4","703.9","707.4","705.5"],["04/08/2019","0.14","674.6439","9297","707.6","705.5","705.5","706.5"],["05/08/2019","0.04","674.9304","6389","707.2","706.5","706.5","706.8"],["06/08/2019","0.33","677.1267","16671","711.1","708.2","706.8","709.1"],["07/08/2019","0.85","682.8561","12586","716","714.5","709.1","715.1"],["08/08/2019","0.46","686.0073","5245","720","715.1","715.1","718.4"],["12/08/2019","-0.03","685.8164","29833","721.9","716.2","718.4","718.2"],["13/08/2019","-0.01","685.7209","13329","718.2","718.1","718.2","718.1"],["14/08/2019","-0.1","685.0524","21134","721.9","714.5","718.1","717.4"],["15/08/2019","-1.62","673.9755","42747","717.4","700.7","717.4","705.8"],["18/08/2019","-0.27","672.1611","22137","705.8","703","705.8","703.9"],["19/08/2019","-0.36","669.7739","17796","703.9","700.1","703.9","701.4"],["20/08/2019","0.23","671.3017","7410","703.5","702.8","701.4","703"],["21/08/2019","0.44","674.262","23379","715.7","704.3","703","706.1"],["22/08/2019","-0.21","672.8296","49981","707.6","701.2","706.1","704.6"],["25/08/2019","-0.04","672.5431","43139","706","699.8","704.6","704.3"],["26/08/2019","0.38","675.1214","9793","708.5","705.7","704.3","707"],["27/08/2019","0.24","676.7447","7144","711","707","707","708.7"],["28/08/2019","-0.13","675.8853","23337","711.2","705.2","708.7","707.8"],["29/08/2019","-0.62","671.6837","36735","709.9","701.3","707.8","703.4"],["01/09/2019","0","671.6837","3594","703.4","703.4","703.4","703.4"],["02/09/2019","-1.02","664.8083","39213","704.8","685.8","703.4","696.2"],["03/09/2019","0","664.8083","3203","696.2","696.2","696.2","696.2"],["04/09/2019","0","664.8083","6704","696.2","696.2","696.2","696.2"],["05/09/2019","0","664.8083","21735","696.2","696.2","696.2","696.2"],["08/09/2019","0.1","665.4768","4132","697.6","696.2","696.2","696.9"],["09/09/2019","-0.36","663.0895","37105","700","692","698.3","694.4"],["10/09/2019","-0.07","662.612","18930","694.6","693","694.4","693.9"],["11/09/2019","0.24","664.2354","4660","695.9","693.9","693.9","695.6"],["12/09/2019","0.04","664.5219","31571","697.7","693.5","695.6","695.9"],["15/09/2019","0","664.5219","4273","695.9","695.9","695.9","695.9"],["16/09/2019","0","664.5219","3006","695.9","695.9","695.9","695.9"],["18/09/2019","-0.26","662.803","28986","695.9","693.9","695.9","694.1"],["19/09/2019","0.73","667.6731","6349","699.4","699.1","694.1","699.2"],["22/09/2019","0","667.6731","1140","699.2","699.2","699.2","699.2"],["23/09/2019","-0.33","665.4768","1301","695.7","695.7","699.2","696.9"],["24/09/2019","-0.39","662.8985","15640","698.1","692.1","696.9","694.2"],["25/09/2019","0","662.8985","3284","694.2","694.2","694.2","694.2"],["26/09/2019","-0.04","662.612","9826","696.2","692.1","694.2","693.9"],["02/10/2019","-0.29","660.7022","15340","693.8","690.4","693.9","691.9"],["03/10/2019","-0.68","656.2142","32396","691.9","685","691.9","687.2"],["06/10/2019","0.6","660.1293","13964","692.6","687.2","687.2","691.3"],["07/10/2019","0.13","660.9887","7226","692.7","691.3","691.3","692.2"],["10/10/2019","0.07","661.4662","14367","692.7","692.7","692.2","692.7"],["15/10/2019","0.06","661.8481","33239","695","692.7","692.7","693.1"],["16/10/2019","1.79","673.689","139915","712","693.8","693.1","705.5"],["17/10/2019","2.21","688.5856","100941","727.8","711","705.5","721.1"],["22/10/2019","3.86","715.1321","227769","783","726.7","721.1","748.9"],["23/10/2019","0.24","716.8509","244354","760.9","748.8","752.6","750.7"],["24/10/2019","-0.11","716.087","52695","763.8","748","750.7","749.9"],["27/10/2019","-0.17","714.8456","28396","755","745.7","749.9","748.6"],["28/10/2019","0.59","719.0472","6973","754.3","748.6","748.6","753"],["29/10/2019","0.35","721.53","5070","756","755","753","755.6"],["30/10/2019","-0.24","719.8112","11858","755.6","752.7","755.6","753.8"],["31/10/2019","0.81","725.6361","69975","761.2","753.8","753.8","759.9"],["03/11/2019","0.8","731.4611","20995","767","764.9","759.9","766"],["04/11/2019","0.25","733.2754","203906","778.3","766","766","767.9"],["05/11/2019","-0.25","731.4611","33106","772","760","767.9","766"],["06/11/2019","-0.78","725.7316","119713","768.2","759.9","766","760"],["07/11/2019","0.09","726.4","110369","762.9","760","760","760.7"],["10/11/2019","0.13","727.3549","42604","764.5","760","760.7","761.7"],["11/11/2019","-0.01","727.2595","61286","761.7","759.5","761.7","761.6"],["12/11/2019","-0.01","727.164","31557","762.4","760.1","761.6","761.5"],["13/11/2019","0.49","730.6971","43346","765.3","761.5","761.5","765.2"],["14/11/2019","-0.68","725.7316","100565","765.3","760","765.2","760"],["17/11/2019","0.41","728.6918","45640","765","762.4","760","763.1"],["18/11/2019","0.63","733.2754","30992","768","766.5","763.1","767.9"],["19/11/2019","1.02","740.7237","203664","776.3","764","767.9","775.7"],["20/11/2019","-0.03","740.5327","14440","776.1","774.1","775.7","775.5"],["21/11/2019","-0.13","739.5778","27107","778.6","771.6","775.5","774.5"],["24/11/2019","0.25","741.3921","15777","777.1","774.5","774.5","776.4"],["25/11/2019","0.86","747.79","32989","791.9","776.4","776.4","783.1"],["26/11/2019","0.05","748.172","28825","785","783.1","783.1","783.5"],["27/11/2019","0.27","750.1773","71261","786.6","783.5","783.5","785.6"],["28/11/2019","-0.65","745.3073","95512","785.7","780","785.6","780.5"],["01/12/2019","-0.05","744.9253","17154","780.5","779.4","780.5","780.1"],["02/12/2019","0.46","748.363","17728","784","780.1","780.1","783.7"],["03/12/2019","-0.15","747.2171","64315","784.1","772","783.7","782.5"],["04/12/2019","-0.7","741.9651","49658","780","767.1","782.5","777"],["05/12/2019","-0.5","738.2409","23154","777","769.2","777","773.1"],["08/12/2019","0.3","740.4372","150765","778","773.1","773.1","775.4"],["09/12/2019","0.54","744.4478","24495","780.5","775.5","775.4","779.6"],["10/12/2019","0.46","747.8855","31342","785","779.6","779.6","783.2"],["11/12/2019","0.01","747.981","12173","783.5","783.2","783.2","783.3"],["12/12/2019","0.57","752.2781","12022","789.4","784.1","783.3","787.8"],["15/12/2019","1.56","764.0235","98320","804","787.8","787.8","800.1"],["16/12/2019","1.45","775.1004","39245","819","805.3","800.1","811.7"],["17/12/2019","1.84","789.3286","34082","833.1","818.1","811.7","826.6"],["18/12/2019","0.93","796.6814","95621","839","826.6","826.6","834.3"],["19/12/2019","7.87","859.419","206455","911.6","834.3","834.3","900"],["22/12/2019","1.04","868.3952","185792","932.2","901","900","909.4"],["23/12/2019","-2.96","842.7081","103226","922","879","909.4","882.5"],["24/12/2019","0.76","849.106","41076","896","876.1","896","889.2"],["25/12/2019","0.06","849.5834","34182","896.2","883","889.2","889.7"],["26/12/2019","-0.64","844.1404","74836","897","879.8","889.7","884"],["29/12/2019","0.66","849.6789","17929","890.9","884.1","884","889.8"],["30/12/2019","0.99","858.0821","48346","906","890.1","889.8","898.6"],["31/12/2019","0.76","864.5755","19430","906.1","898.6","898.6","905.4"],["01/01/2020","0.93","872.5968","40143","916.9","905.4","905.4","913.8"],["02/01/2020","1.34","884.2467","276884","934.3","913","913.8","926"],["05/01/2020","0.46","888.3528","591539","940","927","926","930.3"],["06/01/2020","-0.3","885.679","255309","945","923.8","930.3","927.5"],["07/01/2020","0.79","892.6499","27044","934.8","934.8","927.5","934.8"],["08/01/2020","0.71","898.9523","216869","941.6","928.3","934.8","941.4"],["09/01/2020","0.27","901.3395","61965","948.8","942","941.4","943.9"],["12/01/2020","0.28","903.8223","63759","949.7","944","943.9","946.5"],["13/01/2020","0.34","906.878","49870","952.1","946.4","946.5","949.7"],["14/01/2020","-0.13","905.7321","22222","954.3","945","949.7","948.5"],["15/01/2020","-0.8","898.4748","60650","948.5","932.5","948.5","940.9"],["16/01/2020","-4.12","861.4243","202662","945","899","940.9","902.1"],["19/01/2020","1.09","870.7824","508654","930","906.5","902.1","911.9"],["20/01/2020","2.06","888.7347","99461","931.2","918.5","911.9","930.7"],["21/01/2020","0.57","893.7958","149533","942","930","930.7","936"],["22/01/2020","-0.5","889.3077","61801","938.5","924.9","936","931.3"],["23/01/2020","-0.46","885.2016","71635","931.3","924.7","931.3","927"],["26/01/2020","-1.01","876.2254","51569","924.3","917","927","917.6"],["27/01/2020","-1.86","859.8965","106095","911.3","899.1","917.6","900.5"],["28/01/2020","-0.27","857.6047","94146","903.1","896.9","900.5","898.1"],["29/01/2020","-1.19","847.3871","140212","899","883.7","898.1","887.4"],["30/01/2020","0","847.3871","9256","887.5","887.4","887.4","887.4"],["02/02/2020","-1.81","832.0131","30609","883","861","883","871.3"],["03/02/2020","-0.21","830.2942","15320","871.3","866.9","871.3","869.5"],["04/02/2020","0.03","830.5807","12838","869.8","869.8","869.5","869.8"],["05/02/2020","0.56","835.2598","20144","875","869.8","869.8","874.7"],["06/02/2020","-4.16","800.5011","156902","874.7","830","874.7","838.3"],["09/02/2020","0.88","807.5674","9742","850.8","842.5","846.7","845.7"],["10/02/2020","0.24","809.4772","8655","849.1","845.7","845.7","847.7"],["11/02/2020","0.85","816.3526","44991","874.3","847.6","847.7","854.9"],["12/02/2020","1.59","829.3393","76673","875","855","860.9","868.5"],["13/02/2020","-0.67","823.8009","23914","866.6","859.9","868.5","862.7"],["16/02/2020","0.48","827.716","40359","870","865.3","862.7","866.8"],["17/02/2020","1.63","841.1802","169951","890","868.5","866.8","880.9"],["18/02/2020","2.12","859.037","108280","900","883.5","880.9","899.6"],["19/02/2020","0.82","866.1034","116608","920.3","900","900","907"],["20/02/2020","0.37","869.3501","65288","911.4","907","907","910.4"],["23/02/2020","-1.6","855.4084","40738","910.4","883.1","910.4","895.8"],["24/02/2020","-2.21","836.5012","197522","897.6","817.6","895.8","876"],["25/02/2020","0.75","842.8036","106626","890","871.6","876","882.6"],["26/02/2020","-0.49","838.6975","105080","879.1","872","882.6","878.3"],["27/02/2020","-1.86","823.1324","45470","872.4","857.3","878.3","862"],["01/03/2020","-2.44","803.0793","122906","856.1","841","862","841"],["03/03/2020","2.05","819.5038","38171","866.2","853","841","858.2"],["04/03/2020","-1.05","810.9096","43944","858.2","841","858.2","849.2"],["05/03/2020","-2.85","787.8008","518156","845.1","788","845","825"],["08/03/2020","-4.87","749.4134","164196","804.4","767.4","804.4","784.8"],["09/03/2020","-9.93","675.0259","161809","753.6","689.1","784.8","706.9"],["11/03/2020","1.17","682.9516","40823","739.4","692.1","723","715.2"],["12/03/2020","-10.26","612.8612","42467","700.4","620","700.4","641.8"],["15/03/2020","-1.4","604.267","18901","642.8","620","641.8","632.8"],["16/03/2020","-9.89","544.4897","31654","612.6","569.5","612.6","570.2"],["17/03/2020","-0.25","543.1528","123579","575","558.8","570.2","568.8"],["18/03/2020","-4.18","520.426","118418","560","545","560","545"],["19/03/2020","2.84","535.2271","97131","562","545","545","560.5"],["22/03/2020","-6.33","501.3278","97586","557.7","520.1","557.7","525"],["23/03/2020","-3.14","485.5717","111397","525.5","485.3","525","508.5"],["24/03/2020","4.92","509.4445","152845","534","518","508.5","533.5"],["25/03/2020","-0.86","505.0519","37405","550.9","519.1","536.2","528.9"],["26/03/2020","-0.13","504.3835","65973","551","515.7","515.7","528.2"],["29/03/2020","0.21","505.4339","18668","530","527.5","528.2","529.3"],["30/03/2020","9.5","553.4658","115914","580.1","538.5","529.3","579.6"],["31/03/2020","11.01","614.3891","37726","651.7","593.9","579.6","643.4"],["01/04/2020","6.78","656.0232","1461599","687","623.9","643.4","687"],["02/04/2020","3.93","681.8057","164874","719","700.1","687","714"],["05/04/2020","-2.1","667.4821","19300","727.3","681.1","727.3","699"],["06/04/2020","0.36","669.8694","15222","712.1","699","712.1","701.5"],["07/04/2020","0.71","674.6439","47230","714","699","701.5","706.5"],["12/04/2020","-2.29","659.1744","58381","715","680.2","706.5","690.3"],["13/04/2020","1.88","671.5882","7124","703.3","703.3","703.3","703.3"],["16/04/2020","-1.55","661.1797","38682","710","685.8","703.3","692.4"],["19/04/2020","0.94","667.3866","14760","699.2","698.5","692.4","698.9"],["20/04/2020","-1.69","656.1187","15090","699.6","684.9","698.9","687.1"],["21/04/2020","-2.59","639.1213","13581","673.4","659.6","687.1","669.3"],["22/04/2020","0","639.1213","257190","670.1","669.2","669.3","669.3"],["23/04/2020","-3.21","618.5907","407917","668","640.1","669.3","647.8"],["26/04/2020","-0.19","617.4448","51496","657.5","640","647.8","646.6"],["27/04/2020","-0.37","615.153","73727","658.8","628","646.6","644.2"],["30/04/2020","0.92","620.787","339331","663","644.2","644.2","650.1"],["03/05/2020","0.88","626.23","51292","656.5","650","656.5","655.8"],["04/05/2020","-0.2","624.9886","12292","667.9","652","655.8","654.5"],["05/05/2020","2.25","639.0258","12126","679.9","666.7","654.5","669.2"],["06/05/2020","0.48","642.0815","4599","675.8","669.2","669.2","672.4"],["07/05/2020","-2.68","624.8931","55204","683.1","652.2","672.4","654.4"],["10/05/2020","2.83","642.5589","31705","674","666.7","654.4","672.9"],["11/05/2020","-1.11","635.3971","18299","680","657","672.9","665.4"],["12/05/2020","-0.93","629.4767","6203","677.8","650","665.4","659.2"],["13/05/2020","-1.55","619.7366","3258","649","649","659.2","649"],["14/05/2020","0.08","620.214","26409","655","649","649","649.5"],["17/05/2020","1.63","630.3361","16534","671.9","641.4","649.5","660.1"],["18/05/2020","0.39","632.8189","5189","666.6","660.1","660.1","662.7"],["19/05/2020","0.32","634.8242","14121","669.3","662.7","662.7","664.8"],["20/05/2020","0.74","639.5032","2786","671.3","664.8","664.8","669.7"],["21/05/2020","0.3","641.413","17788","679.5","669.7","669.7","671.7"],["24/05/2020","0.98","647.7155","5603","678.3","678.3","671.7","678.3"],["25/05/2020","0.97","654.0179","35088","688.5","677","678.3","684.9"],["26/05/2020","1.3","662.5166","17199","695","684.9","684.9","693.8"],["27/05/2020","-1.47","652.7765","27364","699","679.9","693.8","683.6"],["31/05/2020","-3.6","629.2857","37097","683.6","647.3","683.6","659"],["01/06/2020","-2.26","615.0575","27876","649.6","642.5","659","644.1"],["02/06/2020","-3.2","595.3864","67641","644","621","644.1","623.5"],["03/06/2020","-0.66","591.4713","17332","630","615.6","623.5","619.4"],["04/06/2020","4.25","616.5854","63546","659","609.6","619.4","645.7"],["08/06/2020","0.74","621.169","14663","652.2","650","645.7","650.5"],["09/06/2020","0.28","622.8878","12825","659","644","650.5","652.3"],["10/06/2020","0.87","628.3308","2994","658","658","652.3","658"],["11/06/2020","-0.99","622.1239","9460","659","636","658","651.5"],["14/06/2020","-2.23","608.2777","10963","639.4","629.3","651.5","637"],["15/06/2020","0","608.2777","1497","637","637","637","637"],["16/06/2020","-1.51","599.1105","1411","624.3","624.3","637","627.4"],["17/06/2020","0.72","603.4076","7089","633.6","628","627.4","631.9"],["18/06/2020","-0.79","598.6331","32218","643.2","620.6","625.5","626.9"],["21/06/2020","0","598.6331","5862","626.9","626.9","626.9","626.9"],["22/06/2020","-2.49","583.7365","4004","611.3","611.3","626.9","611.3"],["23/06/2020","-2.7","567.9805","22478","600.1","584","611.3","594.8"],["24/06/2020","-1.98","556.7125","24459","595","574","594.8","583"],["25/06/2020","-2.57","542.3889","18198","577.2","565.5","577.2","568"],["28/06/2020","0","542.3889","8594","568","568","568","568"],["29/06/2020","0","542.3889","4198","568","568","568","568"],["30/06/2020","0","542.3889","727","568","568","568","568"],["01/07/2020","-0.04","542.1979","9835","567.9","567.8","568","567.8"],["02/07/2020","-0.99","536.8504","38353","575","553.7","567.8","562.2"],["05/07/2020","-1.87","526.8238","10532","556.8","550","562.2","551.7"],["06/07/2020","0.91","531.5984","3992","562","551.7","551.7","556.7"],["07/07/2020","-0.07","531.2164","6615","556.7","555","556.7","556.3"],["08/07/2020","-0.97","526.0599","8291","551.6","550.7","556.3","550.9"],["09/07/2020","0.27","527.4923","3939","561.3","550.9","550.9","552.4"],["12/07/2020","1.48","535.3225","4591","562","552.4","552.4","560.6"],["13/07/2020","2.27","547.4499","10033","575.6","571.3","560.6","573.3"],["14/07/2020","0.54","550.4101","4363","580","573.3","573.3","576.4"],["15/07/2020","2.74","565.4977","17001","602.3","586","576.4","592.2"],["16/07/2020","1.82","575.8107","9672","603","603","603","603"],["19/07/2020","0.3","577.5296","2449","605","603","603","604.8"],["20/07/2020","0","577.5296","5244","604.9","604.8","604.8","604.8"],["21/07/2020","-1.47","569.0309","22287","601","592.7","604.8","595.9"],["22/07/2020","0.54","572.0866","2720","600","595.9","595.9","599.1"],["23/07/2020","-1.64","562.7285","34398","599","584","599.1","589.3"],["26/07/2020","0.24","564.0653","5759","592.1","589.3","589.3","590.7"],["27/07/2020","0.29","565.6887","18875","593.8","584.9","593.7","592.4"],["28/07/2020","0.44","568.1715","11555","596","594.4","592.4","595"],["29/07/2020","0","568.1715","23966","595","594.9","595","595"],["02/08/2020","-0.02","568.076","58619","595","586","595","594.9"],["03/08/2020","0.79","572.564","45148","599.8","597.9","594.9","599.6"],["04/08/2020","-0.55","569.4128","28422","600","588","599.6","596.3"],["05/08/2020","0","569.4128","53214","596.3","596.3","596.3","596.3"],["06/08/2020","-3.24","550.9831","71715","577","577","596.3","577"],["09/08/2020","-0.38","548.8823","13842","577.9","569.5","577","574.8"],["10/08/2020","0.09","549.3597","15436","577","574.8","574.8","575.3"],["11/08/2020","-0.02","549.2642","135065","575.5","574.1","575.3","575.2"],["12/08/2020","0.83","553.8478","10086","580","580","580","580"],["13/08/2020","-0.24","552.5109","24266","581","568.8","580","578.6"],["16/08/2020","-0.1","551.938","66356","578.3","577.9","578.6","578"],["17/08/2020","-1.16","545.5401","12877","573.1","570","578","571.3"],["18/08/2020","-1.58","536.9459","69369","577.9","553.9","577.9","562.3"],["19/08/2020","0.44","539.3332","18352","573","555","562.3","564.8"],["20/08/2020","-1.08","533.5082","11850","564.8","553.6","564.8","558.7"],["23/08/2020","1.29","540.3836","5133","569.4","564.1","558.7","565.9"],["24/08/2020","1.78","550.0282","12229","576.7","565.9","565.9","576"],["25/08/2020","2.01","561.1051","11317","592","578","576","587.6"],["26/08/2020","-1.12","554.8027","45942","588.2","576.3","587.6","581"],["27/08/2020","2.56","569.0309","4535","599","592.1","581","595.9"],["30/08/2020","0.02","569.1264","30096","600","590","595.9","596"],["31/08/2020","0.64","572.755","11612","599.9","599.6","596","599.8"],["01/09/2020","-0.02","572.6595","44681","600","599.2","599.8","599.7"],["02/09/2020","-1.72","562.824","69266","599.7","588","599.7","589.4"],["03/09/2020","-6.28","527.4923","43406","588.9","542","589.4","552.4"],["06/09/2020","0.07","527.8742","12697","553.2","551.8","552.4","552.8"],["07/09/2020","-0.07","527.4923","46525","562.5","551.9","552.8","552.4"],["08/09/2020","-1.29","520.7124","6266","554.9","541.4","552.4","545.3"],["09/09/2020","-2.37","508.3941","94895","546.8","521.3","545.3","532.4"],["10/09/2020","-0.54","505.6248","22488","532.4","525","532.4","529.5"],["13/09/2020","-4.7","481.8476","93812","520","500","519","504.6"],["14/09/2020","2.75","495.1208","4838","519.6","517.7","504.6","518.5"],["15/09/2020","-0.52","492.5426","26279","517.5","513.3","518.5","515.8"],["16/09/2020","-2.25","481.4656","2439840","525.8","504","515.8","504.2"],["17/09/2020","1.33","487.8635","4679","513.7","504.2","504.2","510.9"],["21/09/2020","0.45","490.0598","12559","518.6","504","510.9","513.2"],["22/09/2020","0.51","492.5426","7283","515.8","513.2","513.2","515.8"],["23/09/2020","0.79","496.4577","10205","525","515.8","515.8","519.9"],["24/09/2020","0","496.4577","8042","519.9","519.8","519.9","519.9"],["29/09/2020","3.42","513.4551","30751","545.9","528.7","519.9","537.7"],["30/09/2020","3.65","532.1713","52958","564.6","540","540","557.3"],["01/10/2020","-1.02","526.7284","49077","568.4","539","557.3","551.6"],["04/10/2020","1.52","534.7496","21707","561.1","557.1","557.1","560"],["05/10/2020","3.18","551.747","35643","584.9","568.3","568.4","577.8"],["06/10/2020","2.13","563.4924","5795","592","588.8","577.8","590.1"],["07/10/2020","0.53","566.4526","8702","593.6","593","590.1","593.2"],["08/10/2020","3.02","583.5455","26711","634.7","593.9","593.2","611.1"],["11/10/2020","1.83","594.2405","35578","625","620","611.1","622.3"],["12/10/2020","0.08","594.7179","64759","623.2","615","622.3","622.8"],["13/10/2020","0.51","597.7737","3499","626","626","622.8","626"],["14/10/2020","-1.01","591.7577","6830","626","619.7","626","619.7"],["15/10/2020","-1.74","581.4447","13518","614","604.2","619.7","608.9"],["18/10/2020","-1.26","574.0919","33466","608.8","600","608.9","601.2"],["19/10/2020","-1.7","564.3518","57229","599.5","586.8","601.2","591"],["20/10/2020","1.17","570.9407","6864","601.6","591","591","597.9"],["21/10/2020","1.91","581.8267","5727","609.3","609.3","597.9","609.3"],["22/10/2020","0.18","582.8771","7495","619","603.2","609.3","610.4"],["25/10/2020","0","582.8771","1019","610.4","610.4","610.4","610.4"],["26/10/2020","0","582.8771","3565","610.4","610.4","610.4","610.4"],["27/10/2020","0","582.8771","537","610.4","610.4","610.4","610.4"],["28/10/2020","-1","577.0521","2423","604.3","604.3","610.4","604.3"],["29/10/2020","-1.52","568.2669","19098","598.3","588","604.3","595.1"],["01/11/2020","0.82","572.946","2544","600","600","595.1","600"],["02/11/2020","0.92","578.198","16949","609","598","600","605.5"],["03/11/2020","0.89","583.3545","13616","614.6","609.1","605.5","610.9"],["04/11/2020","1.23","590.5163","22595","622","610.9","610.9","618.4"],["05/11/2020","-0.92","585.0734","51479","620.3","605","618.4","612.7"],["08/11/2020","0.41","587.4606","9227","616.5","610.6","612.7","615.2"],["09/11/2020","1.69","597.3917","89422","639.8","610","615.2","625.6"],["10/11/2020","1.85","608.4687","19474","638.4","625.6","625.6","637.2"],["11/11/2020","0.33","610.474","33188","649.2","637.3","649.2","639.3"],["12/11/2020","-1.53","601.1158","25112","636","625.9","639.3","629.5"],["15/11/2020","0.17","602.1662","25027","635.8","629.4","629.5","630.6"],["16/11/2020","-0.02","602.0708","21451","630.6","630","630.6","630.5"],["17/11/2020","0.75","606.5588","15047","637","630.5","630.5","635.2"],["18/11/2020","-0.98","600.6384","183483","633.4","628.9","635.2","629"],["19/11/2020","-0.89","595.2909","10541","624.3","622.7","629","623.4"],["22/11/2020","-1.3","587.5561","54360","622","615","623.4","615.3"],["23/11/2020","1.04","593.6675","30699","624.2","618.7","615.3","621.7"],["24/11/2020","-0.6","590.1344","84540","630","592.1","621.7","618"],["25/11/2020","1.72","600.2564","7839","629","627.3","618","628.6"],["26/11/2020","2.08","612.7657","10171","644.3","640.4","628.6","641.7"],["29/11/2020","0.05","613.0522","59425","654","642","654","642"],["30/11/2020","0","613.0522","2677","642","642","642","642"],["01/12/2020","0.2","614.2936","20353","645","641.7","642","643.3"],["02/12/2020","-0.16","613.3387","11401","643.3","636.9","643.3","642.3"],["03/12/2020","3.58","635.3016","53746","673.5","650","642.3","665.3"],["06/12/2020","3.97","660.5","70041","680","635.3","635.3","660.5"],["07/12/2020","1.59","671","122961","686.9","665","660.5","671"],["08/12/2020","0.01","671.1","112698","690","670.9","690","671.1"],["09/12/2020","4.6","702","323304","720","671.4","671.1","702"],["10/12/2020","-0.34","699.6","48694","702.2","694.2","702","699.6"],["13/12/2020","1.54","710.4","20545","713","710","699.6","710.4"],["14/12/2020","6.29","755.1","56878","770","719","710.4","755.1"],["15/12/2020","-0.01","755","25640","755","755","755.1","755"],["16/12/2020","2.29","772.3","106072","782","764.9","755","772.3"],["17/12/2020","3.34","798.1","12849","803","787.1","772.3","798.1"],["20/12/2020","-0.08","797.5","50522","802.1","791.5","798.1","797.5"],["21/12/2020","-1.68","784.1","60596","797.5","783.9","797.5","784.1"],["22/12/2020","0","784.1","134364","784.2","784.1","784.1","784.1"],["23/12/2020","-0.26","782.1","168310","788.8","779.9","781","782.1"],["24/12/2020","-1.84","767.7","24375","779","765.5","782.1","767.7"],["27/12/2020","-2.02","752.2","75039","756.9","745.4","767.7","752.2"],["28/12/2020","-2.27","735.1","45204","752.2","726.6","752.2","735.1"],["29/12/2020","-1.25","725.9","43292","735.1","719.8","735.1","725.9"],["30/12/2020","0.04","726.2","23136","728.7","724.5","725.9","726.2"],["31/12/2020","-0.88","719.8","35466","726.2","715.4","726.2","719.8"],["03/01/2021","0.85","725.9","36336","737.3","719.8","719.8","725.9"],["04/01/2021","0.4","728.8","27496","730.9","727.4","725.9","728.8"],["05/01/2021","-0.33","726.4","34099","728.8","724.2","728.8","726.4"],["06/01/2021","-3.07","704.1","101066","720.6","691","726.4","704.1"],["07/01/2021","-4.59","671.8","410329","703.6","671.8","704.1","671.8"],["10/01/2021","-2.14","657.4","147358","671.8","655","671.8","657.4"],["11/01/2021","-3.42","634.9","207465","654","632.6","657.4","634.9"],["12/01/2021","-0.74","630.2","152728","640","630","634.9","630.2"],["13/01/2021","0.98","636.4","37627","644.9","630.2","630.2","636.4"],["14/01/2021","0.9","642.1","12366","644","639.7","636.4","642.1"],["17/01/2021","1.26","650.2","28583","654.4","642.1","642.1","650.2"],["18/01/2021","0.77","655.2","44512","656.8","650.1","650.2","655.2"],["19/01/2021","0.53","658.7","59225","669.8","653.1","655.2","658.7"],["20/01/2021","4.22","686.5","488488","690.9","660.8","658.7","686.5"],["21/01/2021","-1.82","674","57167","686.5","666.9","686.5","674"],["24/01/2021","1.9","686.8","24677","686.8","674","674","686.8"],["25/01/2021","-1.25","678.2","12391","686.8","673.1","686.8","678.2"],["26/01/2021","0","678.2","943","678.2","678.2","678.2","678.2"],["27/01/2021","-0.04","677.9","47040","678.9","671.4","678.2","677.9"],["28/01/2021","-1.12","670.3","8975","672","664.5","677.9","670.3"],["31/01/2021","0.52","673.8","1029","676.8","676.8","676.8","673.8"],["01/02/2021","0","673.8","1415","673.8","673.8","673.8","673.8"],["02/02/2021","0.13","674.7","13177","680","670","673.8","674.7"],["03/02/2021","-0.7","670","5588","670","670","674.7","670"],["04/02/2021","-4.48","640","234558","673.7","640","670","640"],["07/02/2021","-0.31","638","17169","647.5","635","640","638"],["08/02/2021","0","638","2163","638","638","638","638"],["09/02/2021","-2.49","622.1","88162","634.7","618","638","622.1"],["10/02/2021","0.88","627.6","22341","634","624.6","622.1","627.6"],["11/02/2021","-1.56","617.8","38170","627.6","614","627.6","617.8"],["14/02/2021","0.37","620.1","5767","628.6","618.3","617.8","620.1"],["15/02/2021","0.06","620.5","50003","635.9","620.1","620.1","620.5"],["16/02/2021","1.84","631.9","23356","632.5","629.7","620.5","631.9"],["17/02/2021","2.17","645.6","3125","645.6","645.6","631.9","645.6"],["18/02/2021","-1.19","637.9","224152","643","632.7","645.6","637.9"],["21/02/2021","3.25","658.6","43724","662.8","637.9","637.9","658.6"],["22/02/2021","-0.08","658.1","3060","658.1","658.1","658.6","658.1"],["23/02/2021","0.77","663.2","85312","674.4","643.2","658.1","663.2"],["24/02/2021","1.33","672","6390","675.8","668.8","663.2","672"],["25/02/2021","-1.99","658.6","5210","658.6","658.6","672","658.6"],["28/02/2021","-0.23","657.1","265175","668.4","656.8","668.4","657.1"],["01/03/2021","0","657.1","288487","669.7","657","657.1","657.1"],["02/03/2021","0.15","658.1","3962","664.2","657.1","657.1","658.1"],["03/03/2021","0.87","663.8","12248","669.1","659.5","658.1","663.8"],["04/03/2021","-1.3","655.2","48393","659.2","655","655","655.2"],["07/03/2021","-0.43","652.4","6602","657.9","648.7","655.2","652.4"],["08/03/2021","0","652.4","1664","652.4","652.4","652.4","652.4"],["09/03/2021","0.14","653.3","63003","664.8","652.4","652.4","653.3"],["10/03/2021","1.67","664.2","5718","665","663","663","664.2"],["11/03/2021","-0.86","658.5","11833","664.2","656.5","664.2","658.5"],["14/03/2021","0.65","662.8","2671","666","662.6","658.5","662.8"],["15/03/2021","0.45","665.8","158356","675.1","662.8","662.8","665.8"],["16/03/2021","0.8","671.1","4865","678.1","665.6","665.8","671.1"],["17/03/2021","0","671.1","188","671.1","671.1","671.1","671.1"],["18/03/2021","-1","664.4","8212","664.5","661.1","671.1","664.4"],["21/03/2021","0","664.4","71831","676.9","664.4","664.4","664.4"],["22/03/2021","1.01","671.1","86569","674.5","658.8","664.4","671.1"],["24/03/2021","1.01","677.9","33851","678.1","671.1","671.1","677.9"],["25/03/2021","0.21","679.3","50834","691","677.9","677.9","679.3"],["29/03/2021","0.38","681.9","687","687","687","679.3","681.9"],["30/03/2021","0.04","682.2","171","685.6","685.6","681.9","682.2"],["31/03/2021","0","682.2","375","682.2","682.2","682.2","682.2"],["01/04/2021","0.81","687.7","4450","687.8","687.7","682.2","687.7"],["04/04/2021","0.13","688.6","725","690.2","690.2","687.7","688.6"],["05/04/2021","-0.78","683.2","40940","690.5","674.8","688.6","683.2"],["06/04/2021","2.14","697.8","71669","700","683.2","683.2","697.8"],["07/04/2021","0.43","700.8","41915","701","700.4","697.8","700.8"],["08/04/2021","0.14","701.8","58497","713","701","700.8","701.8"],["11/04/2021","0.47","705.1","7700","706","705","701.8","705.1"],["12/04/2021","0","705.1","465","705.1","705.1","705.1","705.1"],["13/04/2021","0","705.1","2073","705.1","705.1","705.1","705.1"],["18/04/2021","0.01","705.2","137062","712.2","704","705.1","705.2"],["19/04/2021","0.85","711.2","37833","723.5","706.4","705.2","711.2"],["20/04/2021","0.06","711.6","4725","722","711.2","711.2","711.6"],["21/04/2021","0.11","712.4","465","715.2","715.2","711.6","712.4"],["22/04/2021","0.31","714.6","49928","719","712.4","712.4","714.6"],["25/04/2021","0.08","715.2","230","719.9","719.9","714.6","715.2"],["26/04/2021","0.04","715.5","280","717.6","717.6","715.2","715.5"],["27/04/2021","0.94","722.2","63998","734","720","715.5","722.2"],["28/04/2021","1.45","732.7","5773","735.8","727.6","722.2","732.7"],["29/04/2021","0.14","733.7","47041","735.5","732.7","732.7","733.7"],["02/05/2021","0.33","736.1","439","744.5","744.5","733.7","736.1"],["03/05/2021","2.5","754.5","173482","755","743.5","743.5","754.5"],["04/05/2021","1.94","769.1","44080","770","764.7","754.5","769.1"],["05/05/2021","0.57","773.5","315593","778","745","745","773.5"],["06/05/2021","-4.99","734.9","19607","734.9","734.9","773.5","734.9"],["09/05/2021","0.52","738.7","6537","745.7","735.6","735.6","738.7"],["10/05/2021","0","738.7","57948","744.1","738.7","738.7","738.7"],["11/05/2021","-1.72","726","143587","740.1","726","738.7","726"],["12/05/2021","0.11","726.8","17516","739.8","711.5","711.5","726.8"],["13/05/2021","-0.44","723.6","37514","730.3","722.1","726.8","723.6"],["18/05/2021","1.92","737.5","59075","749.7","730.8","723.6","737.5"],["19/05/2021","0.11","738.3","58277","739.1","737.5","737.5","738.3"],["20/05/2021","0.08","738.9","61287","752","709.3","738.3","738.9"],["23/05/2021","1.95","753.3","23593","756.4","752.9","738.9","753.3"],["24/05/2021","0.93","760.3","432594","767.9","758.7","753.3","760.3"],["25/05/2021","0.01","760.4","465320","767.6","760.1","760.3","760.4"],["26/05/2021","-0.32","758","9513","760","756.7","760.4","758"],["27/05/2021","-0.05","757.6","5576","757.6","757.6","758","757.6"],["30/05/2021","0.81","763.7","153178","770","758","757.6","763.7"],["31/05/2021","2.15","780.1","161612","780.8","770","763.7","780.1"],["01/06/2021","2.83","802.2","42543","830","796.8","780.1","802.2"],["02/06/2021","4.6","839.1","120335","839.4","830","831","839.1"],["03/06/2021","-2.56","817.6","23571","849.6","810","839.1","817.6"],["06/06/2021","-0.44","814","11396","830.6","802.4","817.6","814"],["07/06/2021","1.82","828.8","3249","828.8","828.8","814","828.8"],["08/06/2021","0.19","830.4","841","832.9","832.9","828.8","830.4"],["09/06/2021","0","830.4","958463","830.6","830.3","830.4","830.4"],["10/06/2021","-0.22","828.6","22696","841.8","823","830.4","828.6"],["13/06/2021","0.24","830.6","93446","845","828","828.6","830.6"],["14/06/2021","1.73","845","413007","852.4","828.9","829","845"],["15/06/2021","2","861.9","17616","867.2","855.8","845","861.9"],["16/06/2021","0.34","864.8","30760","874.8","861.9","861.9","864.8"],["17/06/2021","-0.84","857.5","35673","872.8","841.7","847.6","857.5"],["20/06/2021","-3.56","827","163852","862.5","820","820","827"],["21/06/2021","1","835.3","44586","841.9","834.9","835.2","835.3"],["22/06/2021","3.27","862.6","497653","868","840","835.3","862.6"],["23/06/2021","0.09","863.4","399","867.7","862.6","862.6","863.4"],["24/06/2021","0.43","867.1","5211","870","867","863.4","867.1"],["27/06/2021","0.33","870","4750","870","870","870","870"],["28/06/2021","0.01","870.1","111513","877.5","869","870","870.1"],["29/06/2021","-0.13","869","13852","876.6","867","870.1","869"],["30/06/2021","-0.29","866.5","393","855","855","869","866.5"],["01/07/2021","1.78","881.9","337618","885","878.4","866.5","881.9"],["04/07/2021","1.26","893","3188","893.2","893","881.9","893"],["05/07/2021","0.12","894.1","4068","895","893.2","893","894.1"],["06/07/2021","-0.51","889.5","9517","899.8","876.3","876.3","889.5"],["07/07/2021","0.51","894","25980","894.9","892.3","889.5","894"],["08/07/2021","0.35","897.1","70522","899.4","885.2","894","897.1"],["11/07/2021","-2.34","876.1","50895","897.5","867.2","897.1","876.1"],["12/07/2021","1.92","892.9","4491","892.9","892.9","876.1","892.9"],["13/07/2021","0.06","893.4","26016","897","884","897","893.4"],["14/07/2021","-1.09","883.7","26609","885","875.6","893.4","883.7"],["15/07/2021","-2.13","864.9","16174","883.7","860.1","883.7","864.9"],["19/07/2021","-1.36","853.1","141152","855.2","841.7","864.9","853.1"],["20/07/2021","0.08","853.8","28109","854.9","853.1","853.1","853.8"],["21/07/2021","0.45","857.6","22547","870","855","853.8","857.6"],["22/07/2021","-0.01","857.5","21154","858.3","841.7","857.6","857.5"],["25/07/2021","-0.01","857.4","22729","858.3","856.8","857.5","857.4"],["26/07/2021","1.91","873.8","10276","873.8","873.8","857.4","873.8"],["27/07/2021","1.32","885.3","51875","885.5","876.8","873.8","885.3"],["28/07/2021","1.31","896.9","18314","896.9","896.8","885.3","896.9"],["29/07/2021","-1.33","885","59868","894","873.9","896.9","885"],["01/08/2021","0","885","3009","885","885","885","885"],["02/08/2021","-0.69","878.9","5379","884.9","878.5","885","878.9"],["03/08/2021","1.02","887.9","12013","887.9","887.8","878.9","887.9"],["04/08/2021","0.73","894.4","72118","900","888","887.9","894.4"],["05/08/2021","0.18","896","429942","896","894.5","894.4","896"],["08/08/2021","0.22","898","2865","898","895.7","896","898"],["09/08/2021","0","898","781","898","898","898","898"],["10/08/2021","0.11","899","6194","899.8","898","898","899"],["11/08/2021","0.33","902","25283","905.9","890","899","902"],["12/08/2021","0","902","1227","902","902","902","902"],["15/08/2021","-1.87","885.1","3992","888.1","884","902","885.1"],["16/08/2021","-1.45","872.3","11620","885.4","867.4","885.4","872.3"],["17/08/2021","3.78","905.3","348198","913","872.3","872.3","905.3"],["18/08/2021","2.18","925","168326","928.6","913.2","905.3","925"],["19/08/2021","-2.06","905.9","66313","924.1","901.2","925","905.9"],["22/08/2021","2.01","924.1","7670","934.2","915","905.9","924.1"],["23/08/2021","0.12","925.2","35826","928","925","924.1","925.2"],["24/08/2021","0","925.2","2295","925.2","925.2","925.2","925.2"],["25/08/2021","1.59","939.9","16956","940","925.5","925.2","939.9"],["26/08/2021","-0.74","932.9","33369","949","920","949","932.9"],["29/08/2021","-1.13","922.4","8200","929.9","914.3","932.9","922.4"],["30/08/2021","0","922.4","424","922.4","922.4","922.4","922.4"],["31/08/2021","0.68","928.7","6288","931.4","927","922.4","928.7"],["01/09/2021","0.36","932","26796","946.4","923.9","928.7","932"],["02/09/2021","-2.64","907.4","16143","907.4","907.4","932","907.4"],["05/09/2021","0","907.4","3847","907.4","907.4","907.4","907.4"],["09/09/2021","-0.15","906","569","902.6","902.6","907.4","906"],["12/09/2021","0.1","906.9","2920","907","906","906","906.9"],["13/09/2021","-0.1","906","5989","906","906","906.9","906"],["14/09/2021","-0.1","905.1","59211","906.5","900","906","905.1"],["19/09/2021","0.27","907.5","36208","910","907","907","907.5"],["22/09/2021","0.3","910.2","114773","916.6","909.9","907.5","910.2"],["23/09/2021","0.25","912.5","7665","919","910.2","910.2","912.5"],["26/09/2021","1.37","925","47200","925","917.1","912.5","925"],["29/09/2021","0","925","703","925","925","925","925"],["30/09/2021","0","925","2174","925","925","925","925"],["03/10/2021","0","925","481","925","925","925","925"],["04/10/2021","0","925","4653","925","925","925","925"],["05/10/2021","-1.94","907.1","15330","909.5","900.6","925","907.1"],["06/10/2021","-1.69","891.8","9756","892.5","889.1","907.1","891.8"],["07/10/2021","-2.44","870","15625","870","870","891.8","870"],["10/10/2021","1.91","886.6","3724","886.6","870","870","886.6"],["11/10/2021","-0.01","886.5","6649","886.5","886.4","886.6","886.5"],["12/10/2021","0","886.5","1330","886.5","886.5","886.5","886.5"],["13/10/2021","-0.98","877.8","16309","886.5","870","886.5","877.8"],["14/10/2021","-0.3","875.2","13171","877.8","872","877.8","875.2"],["17/10/2021","0.15","876.5","563","879.6","879.6","875.2","876.5"],["18/10/2021","0","876.5","955","876.5","876.5","876.5","876.5"],["19/10/2021","0.26","878.8","3445","880.9","878.5","876.5","878.8"],["20/10/2021","4.35","917","148891","927","897.6","921.9","917"],["21/10/2021","3.23","946.6","522313","999.5","940","994.9","946.6"],["24/10/2021","-0.93","937.8","121808","966","921.4","946.6","937.8"],["25/10/2021","-0.45","933.6","15012","938.1","919.1","937.8","933.6"],["26/10/2021","0.55","938.7","4177","938.7","938.6","933.6","938.7"],["27/10/2021","0.67","945","457276","945","902","938.7","945"],["28/10/2021","1.58","959.9","271600","963","959","945","959.9"],["31/10/2021","-0.1","958.9","22130","973","941.1","959.9","958.9"],["01/11/2021","0.1","959.9","28779","960","959.5","958.9","959.9"],["02/11/2021","0.05","960.4","152328","982.4","955","959.9","960.4"],["03/11/2021","-0.07","959.7","13195","960.6","958.8","960.2","959.7"],["04/11/2021","1.07","970","482214","970","959.7","959.7","970"],["07/11/2021","0","970","37258","970","970","970","970"],["08/11/2021","0.02","970.2","10634","973.1","960.5","970","970.2"],["09/11/2021","0","970.2","6675","970.2","970.2","970.2","970.2"],["10/11/2021","-1.82","952.5","31232","967.2","947.2","970.2","952.5"],["11/11/2021","-0.79","945","27699","970.7","932.1","944","945"],["14/11/2021","1.46","958.8","6559","959.9","952","945","958.8"],["15/11/2021","-0.84","950.7","11931","956.5","949.2","958.8","950.7"],["16/11/2021","0.23","952.9","27730","955.8","949.7","950.7","952.9"],["17/11/2021","0","952.9","3307","952.9","952.9","952.9","952.9"],["18/11/2021","0","952.9","2878","952.9","952.9","952.9","952.9"],["21/11/2021","-2.49","929.2","27412","934","926.9","952.9","929.2"],["22/11/2021","-0.39","925.6","7285","926","922.4","929.2","925.6"],["23/11/2021","-1.17","914.8","5434","920","907.2","925.6","914.8"],["24/11/2021","-2.83","888.9","44545","906","857","896.6","888.9"],["25/11/2021","2.07","907.3","12657","911.1","905.7","888.9","907.3"],["28/11/2021","1.73","923","24726","930.7","914.2","907.3","923"],["29/11/2021","-0.6","917.5","26754","935","904.9","923","917.5"],["30/11/2021","-0.29","914.8","27581","917","912.9","917.5","914.8"],["01/12/2021","-1.99","896.6","68928","897.9","896.6","914.8","896.6"],["02/12/2021","-0.72","890.1","14072","890.1","890.1","896.6","890.1"],["05/12/2021","-0.19","888.4","3047","889.2","887.9","887.9","888.4"],["06/12/2021","-0.32","885.6","34654","897.3","880","888.4","885.6"],["07/12/2021","-0.23","883.6","63641","894.9","880.9","885.6","883.6"],["08/12/2021","1.86","900","4941","900","900","883.6","900"],["09/12/2021","1.38","912.4","883216","922.1","901.9","902","912.4"],["12/12/2021","0.07","913","82618","913","912.5","912.4","913"],["13/12/2021","0.68","919.2","3769","919.2","919.2","913","919.2"],["14/12/2021","1.09","929.2","252499","935","927.8","919.2","929.2"],["15/12/2021","2.28","950.4","5968","956","929.5","929.2","950.4"],["16/12/2021","0.97","959.6","16515","960","956","950.4","959.6"],["19/12/2021","0.3","962.5","19568","965.7","959.8","959.6","962.5"],["20/12/2021","-1.01","952.8","1317","947.2","947.2","962.5","952.8"],["21/12/2021","0.23","955","9560","955","955","952.8","955"],["22/12/2021","-3.04","926","94450","946.5","920.9","955","926"],["23/12/2021","0.22","928","6496","928","928","926","928"],["26/12/2021","-0.81","920.5","70198","921.9","918.6","928","920.5"],["27/12/2021","0.81","928","4315","928","928","920.5","928"],["28/12/2021","0.26","930.4","238422","935","918.7","928","930.4"],["29/12/2021","-2.67","905.6","244858","948.2","900","930.4","905.6"],["30/12/2021","-1.29","893.9","93736","909","880","881.5","893.9"],["02/01/2022","1.85","910.4","17898","910.5","910.2","893.9","910.4"],["03/01/2022","2.15","930","71535","930.1","912.1","910.4","930"],["04/01/2022","-0.53","925.1","35709","931.5","925","930","925.1"],["05/01/2022","1.79","941.7","156573","951","925","925.1","941.7"],["06/01/2022","-3.25","911.1","34312","911.1","911.1","941.7","911.1"],["09/01/2022","1.9","928.4","2627","928.4","928.4","911.1","928.4"],["10/01/2022","3.38","959.8","659066","1020","923.3","955","959.8"],["11/01/2022","-1.36","946.7","84369","970","925.1","959.8","946.7"],["12/01/2022","1.98","965.4","57884","969.4","963.4","946.7","965.4"],["13/01/2022","0.55","970.7","687211","976","965.4","965.4","970.7"],["16/01/2022","0.26","973.2","25118","976.4","972.1","970.7","973.2"],["17/01/2022","0.37","976.8","64520","991.9","973","973","976.8"],["18/01/2022","-0.38","973.1","21213","973.2","973","976.8","973.1"],["19/01/2022","-0.27","970.5","12569","971","970","973.1","970.5"],["20/01/2022","1.04","980.6","13493","990","973","970.5","980.6"],["23/01/2022","-1.45","966.4","89251","967","961.1","980.6","966.4"],["24/01/2022","-0.3","963.5","13970","984.9","947.3","984.9","963.5"],["25/01/2022","0","963.5","2062","963.5","963.5","963.5","963.5"],["26/01/2022","-0.33","960.3","395655","984","953.9","953.9","960.3"],["27/01/2022","1.26","972.4","14197","975","960.3","960.3","972.4"],["30/01/2022","1.59","987.9","121994","997","972.4","972.4","987.9"],["31/01/2022","-2.06","967.5","506403","987","958.3","987.9","967.5"],["01/02/2022","1.29","980","14445","980","980","967.5","980"],["02/02/2022","1.19","991.7","285607","1027","980","980","991.7"],["03/02/2022","0.77","999.3","699400","1000","999","991.7","999.3"],["06/02/2022","2.07","1020","251510","1023","999","999.3","1020"],["07/02/2022","0.98","1030","55042","1038","1023","1020","1030"],["08/02/2022","2.04","1051","86626","1061","1040","1040","1051"],["09/02/2022","-1.14","1039","68630","1059","1032","1051","1039"],["10/02/2022","1.44","1054","17572","1058","1048","1039","1054"],["13/02/2022","-2.37","1029","15461","1043","1024","1054","1029"],["14/02/2022","-0.1","1028","12763","1030","1025","1029","1028"],["15/02/2022","2.63","1055","6835","1059","1052","1028","1055"],["16/02/2022","0","1055","28685","1075","1040","1055","1055"],["17/02/2022","1.42","1070","5329","1070","1070","1055","1070"],["20/02/2022","0","1070","2664","1070","1070","1070","1070"],["21/02/2022","-3.08","1037","24271","1050","1025","1050","1037"],["22/02/2022","1.64","1054","55128","1054","1036","1037","1054"],["23/02/2022","0","1054","6946","1054","1054","1054","1054"],["24/02/2022","-4.65","1005","111820","1033","997.6","1012","1005"],["27/02/2022","-0.96","995.4","63134","1024","992","1024","995.4"],["28/02/2022","-0.11","994.3","16425","1004","983.7","995.4","994.3"],["01/03/2022","-0.61","988.2","51800","1000","973.8","994.3","988.2"],["02/03/2022","-2.08","967.6","31496","981","960","988.2","967.6"],["03/03/2022","-1.49","953.2","31914","975.4","948.5","967.6","953.2"],["06/03/2022","-0.58","947.7","13248","951.6","940","953.2","947.7"],["07/03/2022","-3.2","917.4","24227","928.2","911.1","927.8","917.4"],["08/03/2022","0.63","923.2","12611","925.4","917.4","917.4","923.2"],["09/03/2022","0.08","923.9","15614","940.7","915","923.2","923.9"],["10/03/2022","1.87","941.2","3784","941.6","940.1","923.9","941.2"],["13/03/2022","-1.34","928.6","3863","935.4","922.6","941.2","928.6"],["14/03/2022","-0.73","921.8","38976","928.6","920.9","928.6","921.8"],["15/03/2022","-0.07","921.2","100876","932.5","920.9","921.8","921.2"],["16/03/2022","0.17","922.8","4771","932.6","921","921.2","922.8"],["20/03/2022","0.77","929.9","12460","941.5","921","921","929.9"],["21/03/2022","0.74","936.8","2014","936.8","936.8","929.9","936.8"],["22/03/2022","0.14","938.1","45012","940","931.2","936.8","938.1"],["23/03/2022","0.39","941.8","21191","953","933","938.1","941.8"],["24/03/2022","1.56","956.5","7910","959.6","951","941.8","956.5"],["27/03/2022","1.84","974.1","4237","974.8","964.6","956.5","974.1"],["28/03/2022","0","974.1","3010","974.1","974.1","974.1","974.1"],["29/03/2022","-0.31","971.1","10537","977.9","966.2","974.1","971.1"],["30/03/2022","-1.46","956.9","3693","971.1","953.2","971.1","956.9"],["31/03/2022","-1.48","942.7","107438","957.8","937.9","956.9","942.7"],["03/04/2022","1.91","960.7","2296","960.7","960.7","942.7","960.7"],["04/04/2022","1.09","971.2","637","995.1","995.1","960.7","971.2"],["05/04/2022","0.62","977.2","32648","989.8","972.6","971.2","977.2"],["06/04/2022","0","977.2","596","977.2","977.2","977.2","977.2"],["07/04/2022","-3.66","941.4","41617","977.2","940.1","977.2","941.4"],["10/04/2022","0.13","942.6","61746","947","941.4","941.4","942.6"],["11/04/2022","1.96","961.1","120782","977.9","947.8","942.6","961.1"],["12/04/2022","0.8","968.8","8720","969.5","967.9","961.1","968.8"],["13/04/2022","-4.73","923","40041","949.7","906.7","968.8","923"],["14/04/2022","0","923","1089","923","923","923","923"],["17/04/2022","7.66","993.7","67845","1007","931","931.1","993.7"],["18/04/2022","-3.01","963.8","109799","994.4","933.5","993.7","963.8"],["19/04/2022","0.35","967.2","27750","982.2","950.4","963.8","967.2"],["20/04/2022","-0.04","966.8","21038","967.2","965","967.2","966.8"],["24/04/2022","-0.34","963.5","33588","982.6","950","975.3","963.5"],["25/04/2022","-1.18","952.1","27039","955","936.1","963.5","952.1"],["26/04/2022","-0.03","951.8","180723","961","941.8","952.1","951.8"],["27/04/2022","-1.15","940.9","22308","951.8","930.1","951.8","940.9"],["28/04/2022","-0.53","935.9","52163","940.9","930.9","940.9","935.9"],["01/05/2022","-2.15","915.8","90579","923.7","910","935.9","915.8"],["02/05/2022","-1.63","900.9","54815","924.1","893","915.8","900.9"],["03/05/2022","-1.42","888.1","35976","907.7","865.2","900.9","888.1"],["08/05/2022","11.67","991.7","2449908","1060","910.9","910.9","991.7"],["09/05/2022","-7.11","921.2","1015563","999.9","908","999.9","921.2"],["10/05/2022","1.58","935.8","1471717","955.4","921.2","955.4","935.8"],["11/05/2022","-3.24","905.5","1132357","950","905.5","935.8","905.5"],["12/05/2022","-2.27","884.9","439652","905.5","884","905.5","884.9"],["15/05/2022","-1.16","874.6","246769","885","871","884.9","874.6"],["16/05/2022","-0.55","869.8","271902","874.6","866.5","874.6","869.8"],["17/05/2022","-0.28","867.4","20956","874.3","858.1","869.8","867.4"],["18/05/2022","4.89","909.8","257493","915","863.8","867.4","909.8"],["19/05/2022","3.23","939.2","80609","949.5","900","900","939.2"],["22/05/2022","-1.29","927.1","99559","936.2","912.7","939.2","927.1"],["23/05/2022","-1.12","916.7","194126","922.5","909","927.1","916.7"],["24/05/2022","-1.32","904.6","302125","916.7","891.1","916.7","904.6"],["25/05/2022","-2.08","885.8","147599","899.9","880","904.6","885.8"],["26/05/2022","-1.21","875.1","115210","902.7","862","885.8","875.1"],["29/05/2022","0.64","880.7","19886","898.4","862.1","875.1","880.7"],["30/05/2022","-0.03","880.4","185176","880.7","878.5","880.7","880.4"],["31/05/2022","-1.35","868.5","89385","880.4","867","880.4","868.5"],["01/06/2022","2.08","886.6","29558","905","873","868.5","886.6"],["02/06/2022","0.53","891.3","17531","903.6","870","886.6","891.3"],["06/06/2022","2.38","912.5","57932","925","891.3","891.3","912.5"],["07/06/2022","-1.37","900","549899","913","892","912.5","900"],["08/06/2022","-0.4","896.4","31958","916.9","892.6","900","896.4"],["09/06/2022","-0.3","893.7","34245","896.5","887","896.4","893.7"],["12/06/2022","2.37","914.9","1066003","965","913","939.9","914.9"],["13/06/2022","0.38","918.4","408117","925","909","913","918.4"],["14/06/2022","1.2","929.4","190790","935.8","922","922","929.4"],["15/06/2022","-0.46","925.1","919258","931.7","925","931.7","925.1"],["16/06/2022","-4.52","627.9","381860","698.8","600.2","698.8","627.9"],["19/06/2022","-2.31","613.4","94978","639.9","599.9","639.9","613.4"],["20/06/2022","-0.85","608.2","20093","613.4","601.5","613.4","608.2"],["21/06/2022","3.58","630","204901","630","605.6","608.2","630"],["22/06/2022","0.46","632.9","1943","635.4","628","630","632.9"],["23/06/2022","-0.51","629.7","42123","640.4","620","639.9","629.7"],["26/06/2022","-0.65","625.6","117985","645","623.8","629.7","625.6"],["27/06/2022","-2.59","609.4","152707","624.1","598.6","625.6","609.4"],["28/06/2022","1.03","615.7","1221354","621.1","610.5","619.9","615.7"],["29/06/2022","-2.55","600","107086","607.4","598.5","605.1","600"],["30/06/2022","-0.92","594.5","567325","598","588","600","594.5"],["03/07/2022","1.77","605","66306","609","605","594.5","605"],["04/07/2022","0.83","610","218572","616.2","605","605","610"],["05/07/2022","-0.07","609.6","388765","610","600","610","609.6"],["06/07/2022","-3.05","591","162752","603","582","609.6","591"],["07/07/2022","-0.42","588.5","135211","598","579.2","591","588.5"],["10/07/2022","1.73","598.7","4658","599.6","588.5","588.5","598.7"],["11/07/2022","0.15","599.6","45566","600.1","590","598.7","599.6"],["12/07/2022","0.98","605.5","32273","611.1","599.6","599.6","605.5"],["13/07/2022","-0.03","605.3","31210","606.4","605","605.5","605.3"],["14/07/2022","1.47","614.2","3869","616.8","605.1","605.3","614.2"],["17/07/2022","-0.11","613.5","93625","624.8","611.2","614.2","613.5"],["18/07/2022","0.05","613.8","50980","614.3","607","613.5","613.8"],["19/07/2022","0.86","619.1","32653","622.3","613.8","613.8","619.1"],["20/07/2022","-1.29","611.1","51791","614","601.2","619.1","611.1"],["21/07/2022","-0.18","610","6673","610","610","611.1","610"],["24/07/2022","-1.84","598.8","33425","611","597.8","610","598.8"],["25/07/2022","1.89","610.1","322344","610.2","598.8","598.8","610.1"],["26/07/2022","-2.03","597.7","82805","606","597","610.1","597.7"],["27/07/2022","0.7","601.9","29689","607.8","597.7","597.7","601.9"],["28/07/2022","-1.5","592.9","85903","601.9","581.4","601.9","592.9"],["31/07/2022","0","592.9","18754","595","590","592.9","592.9"],["01/08/2022","2.68","608.8","583424","609.5","589.9","592.9","608.8"],["02/08/2022","0.05","609.1","243826","609.5","602","608.8","609.1"],["03/08/2022","-0.2","607.9","10316","609.5","600.5","609.1","607.9"],["04/08/2022","0","607.9","23909","607.9","607.9","607.9","607.9"],["08/08/2022","0.3","609.7","229927","619.4","607.9","607.9","609.7"],["09/08/2022","0","609.7","354","609.7","609.7","609.7","609.7"],["10/08/2022","-0.02","609.6","5432","609.6","609.6","609.7","609.6"],["11/08/2022","0.39","612","3623","612","612","609.6","612"],["14/08/2022","0","612","2062","612","612","612","612"],["15/08/2022","-1.21","604.6","3579","607","604","604.4","604.6"],["16/08/2022","-0.76","600","6306","601.9","599","604.6","600"],["17/08/2022","1.02","606.1","7316","611.5","599.2","600","606.1"],["18/08/2022","-0.81","601.2","84167","610.8","600.5","606.1","601.2"],["21/08/2022","-0.2","600","91312","600","598","601.2","600"],["22/08/2022","0.33","602","34129","611.2","599.9","600","602"],["23/08/2022","0.83","607","14980","607.2","602.9","602","607"],["24/08/2022","0.1","607.6","5864","611.5","598.5","607","607.6"],["25/08/2022","-1.83","596.5","3543","596.6","596.5","607.6","596.5"],["28/08/2022","-0.2","595.3","40391","596.6","595.2","596.5","595.3"],["29/08/2022","5.53","628.2","280785","642.5","595.2","595.3","628.2"],["30/08/2022","2.45","643.6","140549","649.8","630.2","628.2","643.6"],["31/08/2022","-0.34","641.4","1743","643.6","636.4","643.6","641.4"],["01/09/2022","0","641.4","8082","641.5","641.4","641.4","641.4"],["04/09/2022","0","641.4","744","641.4","641.4","641.4","641.4"],["05/09/2022","0","641.4","699","641.4","641.4","641.4","641.4"],["06/09/2022","-1.2","633.7","53031","640.4","628.7","641.4","633.7"],["07/09/2022","0","633.7","868","633.7","633.7","633.7","633.7"],["08/09/2022","-0.32","631.7","24971","638.3","616.4","633.7","631.7"],["11/09/2022","0.65","635.8","3440","639.5","627","627","635.8"],["12/09/2022","0","635.8","585","635.8","635.8","635.8","635.8"],["13/09/2022","0.22","637.2","9246","639","636","635.8","637.2"],["14/09/2022","0","637.2","1000","637.2","637.2","637.2","637.2"],["15/09/2022","0.02","637.3","7973","639.9","628.4","637.2","637.3"],["18/09/2022","0.42","640","3955","645.6","637.3","637.3","640"],["19/09/2022","-4.44","611.6","67845","611.6","611.6","640","611.6"],["20/09/2022","0.03","611.8","66181","623.3","611.4","611.6","611.8"],["21/09/2022","-3.25","591.9","123421","611","591","611.8","591.9"],["22/09/2022","1.08","598.3","16716","599.6","598","591.9","598.3"],["28/09/2022","-1.39","590","175536","599.5","589.7","598.3","590"],["29/09/2022","0.42","592.5","10066","601.2","590","590","592.5"],["02/10/2022","-2.33","578.7","5439","592.5","574.7","592.5","578.7"],["03/10/2022","-0.16","577.8","4484","578.7","574.7","578.7","577.8"],["06/10/2022","0.28","579.4","127550","591.7","569.5","577.8","579.4"],["12/10/2022","0.05","565.8","12511","566.3","565.5","565.5","565.8"],["13/10/2022","-0.14","565","56508","566","555.1","565.8","565"],["18/10/2022","0.51","567.9","1349","570.7","566","565","567.9"],["19/10/2022","0.28","569.5","17536","573.8","567.9","567.9","569.5"],["20/10/2022","-1.18","562.8","59005","569.5","546","569.5","562.8"],["23/10/2022","1.83","573.1","6344","575","568.4","562.8","573.1"],["24/10/2022","0.1","573.7","1016","574.9","573.1","573.1","573.7"],["25/10/2022","0.52","576.7","37451","580","547.4","573.7","576.7"],["26/10/2022","-1.66","567.1","12432","575","565.3","565.3","567.1"],["27/10/2022","-0.11","566.5","8028","568","547.5","567.1","566.5"],["30/10/2022","1.41","574.5","21686","575","555.2","555.2","574.5"],["31/10/2022","-1.04","568.5","17505","580","563.1","574.5","568.5"],["02/11/2022","1.23","575.5","1673","579.2","563","568.5","575.5"],["03/11/2022","-0.09","575","7136","575","575","575.5","575"],["06/11/2022","-0.52","572","2997","575","562.3","575","572"],["07/11/2022","0.44","574.5","9842","579.8","562.1","572","574.5"],["08/11/2022","-1.03","568.6","1588","574.5","563","574.5","568.6"],["09/11/2022","-1.04","562.7","1748","568.6","558.5","568.6","562.7"],["10/11/2022","-0.2","561.6","9609","562.7","560","562.7","561.6"],["13/11/2022","-0.77","557.3","23456","562","550.5","561.6","557.3"],["14/11/2022","-0.07","556.9","9741","557.3","552.1","557.3","556.9"],["15/11/2022","-0.2","555.8","26305","556.9","551.3","556.9","555.8"],["16/11/2022","-0.63","552.3","7726","553.3","552","555.8","552.3"],["17/11/2022","-0.69","548.5","8885","557.8","543","552.3","548.5"],["20/11/2022","-0.49","545.8","2876","553.8","540.1","549","545.8"],["21/11/2022","-0.24","544.5","7710","545.5","542","545.8","544.5"],["22/11/2022","-0.13","543.8","14438","544.5","535.4","544.5","543.8"],["23/11/2022","-0.55","540.8","9447","544","533.1","543.8","540.8"],["24/11/2022","0.3","542.4","741","544.9","540.8","540.8","542.4"],["27/11/2022","-0.07","542","6921","550.8","531.3","542.4","542"],["28/11/2022","1.09","547.9","23367","551","537","542","547.9"],["29/11/2022","0.26","549.3","2093","550.5","547.9","547.9","549.3"],["30/11/2022","-5.02","521.7","114666","540","514.4","549.3","521.7"],["01/12/2022","1.71","530.6","17706","531.5","528.6","521.7","530.6"],["04/12/2022","-5.41","501.9","71732","520.1","499.1","530.6","501.9"],["05/12/2022","-1.75","493.1","267895","511.5","490","505","493.1"],["06/12/2022","-0.71","489.6","162565","507.7","470","493.1","489.6"],["07/12/2022","0","489.6","876","489.6","489.6","489.6","489.6"],["08/12/2022","0","489.6","759","489.6","489.6","489.6","489.6"],["11/12/2022","0.57","492.4","1651","493.9","481.2","489.6","492.4"],["12/12/2022","-1.42","485.4","12261","488","481.5","492.4","485.4"],["13/12/2022","1.57","493","14450","499.9","475.8","485.4","493"],["14/12/2022","0.73","496.6","5115","497.3","494","493","496.6"],["15/12/2022","-0.97","491.8","20077","496.6","484.1","496.6","491.8"],["18/12/2022","-0.94","487.2","1576","496.1","482","491.8","487.2"],["19/12/2022","0.62","490.2","17397","491.9","482.1","487.2","490.2"],["20/12/2022","0.31","491.7","4991","494.4","487.8","490.2","491.7"],["21/12/2022","0.1","492.2","1925","492.2","492.2","491.7","492.2"],["22/12/2022","0.14","492.9","112834","493","492.1","492.2","492.9"],["25/12/2022","0.02","493","101149","493.9","491","492.9","493"],["26/12/2022","-0.12","492.4","118059","492.9","480","480","492.4"],["27/12/2022","-0.32","490.8","24839","494.4","485.5","492.4","490.8"],["28/12/2022","-0.12","490.2","122016","496","490","490.8","490.2"],["29/12/2022","-2.1","479.9","117073","485.5","474.9","485.5","479.9"],["01/01/2023","-1.06","474.8","2910","476.3","474","479.9","474.8"],["02/01/2023","-1.01","470","26734","475","465.3","474.8","470"],["03/01/2023","0","470","52210","470.5","469.8","470","470"],["04/01/2023","0.87","474.1","7106","475","474","470","474.1"],["05/01/2023","0","474.1","39682","474.7","474","474.1","474.1"],["08/01/2023","1.24","480","14051","485.6","474.1","474.1","480"],["09/01/2023","1.63","487.8","14522","489.2","485","480","487.8"],["10/01/2023","-0.45","485.6","1430","497","478.2","487.8","485.6"],["11/01/2023","0.47","487.9","36549","494.9","476.2","480","487.9"],["12/01/2023","-0.86","483.7","66972","491.3","476.6","487.9","483.7"],["15/01/2023","1.32","490.1","73145","493","480.1","480.1","490.1"],["16/01/2023","0.37","491.9","19778","496","490","490","491.9"],["17/01/2023","1.32","498.4","24011","504","495.4","491.9","498.4"],["18/01/2023","0.42","500.5","966","503","503","498.4","500.5"],["19/01/2023","-0.16","499.7","6102","500.5","490","500.5","499.7"],["22/01/2023","0.6","502.7","7625","506.7","493","499.7","502.7"],["23/01/2023","0.32","504.3","2194","504.9","498","502.7","504.3"],["24/01/2023","0.04","504.5","818","504.8","504.3","504.3","504.5"],["25/01/2023","0.22","505.6","27329","509","504.5","504.8","505.6"],["26/01/2023","-1.7","497","2450","497","497","505.6","497"],["29/01/2023","0","497","1153","497","497","497","497"],["30/01/2023","0.78","500.9","58337","501.3","493","497","500.9"],["31/01/2023","0.12","501.5","38535","505.2","500","500.9","501.5"],["01/02/2023","0.28","502.9","7543","503.9","500","501.5","502.9"],["02/02/2023","1.81","512","11116","512","512","502.9","512"],["05/02/2023","-1.07","506.5","20189","512","503.2","512","506.5"],["06/02/2023","0","506.5","1069","506.5","506.5","506.5","506.5"],["07/02/2023","-0.51","503.9","7795","509.3","497.9","506.5","503.9"],["08/02/2023","-0.16","503.1","6440","504","493","503.9","503.1"],["09/02/2023","0.68","506.5","19023","508","505","503.1","506.5"],["12/02/2023","-2.37","494.5","13746","497.1","489","506.5","494.5"],["13/02/2023","0.47","496.8","8858","497","490.3","490.3","496.8"],["14/02/2023","1.41","503.8","1543","506.2","505.5","496.8","503.8"],["15/02/2023","0.3","505.3","701","509.9","503.8","503.8","505.3"],["16/02/2023","-1.68","496.8","39436","502.2","495.2","505.3","496.8"],["19/02/2023","-0.42","494.7","1114","496","493","496","494.7"],["20/02/2023","-0.22","493.6","2690","493.7","493.2","494.7","493.6"],["21/02/2023","-1.64","485.5","3175","493.5","481","493.6","485.5"],["22/02/2023","-1.01","480.6","5633","483","470.2","485.5","480.6"],["23/02/2023","-0.27","479.3","88701","480.8","460","471","479.3"],["26/02/2023","-1.94","470","175009","471.9","460","469.8","470"],["27/02/2023","3.06","484.4","6912","488.9","470","470","484.4"],["28/02/2023","-1.73","476","82468","484.4","474.8","484.4","476"],["01/03/2023","0.48","478.3","30489","482.8","478","476","478.3"],["02/03/2023","0.56","481","379194","487.2","480","478.3","481"],["05/03/2023","0.91","485.4","4082","485.8","485.3","481","485.4"],["06/03/2023","0.16","486.2","26540","493.9","475.9","485.4","486.2"],["08/03/2023","0","486.2","1147","486.2","486.2","486.2","486.2"],["09/03/2023","-0.06","485.9","15219","490","482.5","486.2","485.9"],["12/03/2023","-1.23","479.9","3148","482.3","476","485.9","479.9"],["13/03/2023","-3.65","462.4","77928","479.9","445","479.9","462.4"],["14/03/2023","-2.44","451.1","418239","460","446","462.4","451.1"],["15/03/2023","-0.89","447.1","53922","459.6","443.1","459.6","447.1"],["16/03/2023","-0.47","445","131800","445.1","443.2","447.1","445"],["19/03/2023","-0.92","440.9","105998","452.9","432","445","440.9"],["20/03/2023","-0.05","440.7","3103","440.9","440.7","440.9","440.7"],["21/03/2023","-1.09","435.9","11369","438.5","431.4","440.7","435.9"],["22/03/2023","0.37","437.5","8447","439","435.3","435.9","437.5"],["23/03/2023","0.75","440.8","42356","448.1","436.9","437.5","440.8"],["26/03/2023","0.07","441.1","143130","454","436.6","440.8","441.1"],["27/03/2023","1.97","449.8","15144","458","445","441.1","449.8"],["28/03/2023","0.02","449.9","217829","453.5","449.5","449.8","449.9"],["29/03/2023","1.33","455.9","92224","460.4","450","449.9","455.9"],["30/03/2023","1.49","462.7","13154","468","459.9","455.9","462.7"],["02/04/2023","5.36","487.5","30651","501.9","469","462.7","487.5"],["03/04/2023","4.47","509.3","71808","522.5","485","485","509.3"],["04/04/2023","-1.73","500.5","15702","509.5","500","509.3","500.5"],["09/04/2023","0","500.5","9099","500.5","500.5","500.5","500.5"],["10/04/2023","3.14","516.2","2292","518.6","500.5","500.5","516.2"],["13/04/2023","0.31","517.8","6467","518","516.2","516.2","517.8"],["16/04/2023","-0.33","516.1","335","507","507","517.8","516.1"],["17/04/2023","0.29","517.6","5865","519","507.1","516.1","517.6"],["18/04/2023","0.85","522","6123","522","517.6","517.6","522"],["19/04/2023","0","522","1341","528","517.4","522","522"],["20/04/2023","-0.77","518","1789","522","516.8","522","518"],["23/04/2023","-0.17","517.1","1990","520","511.5","518","517.1"],["24/04/2023","-2.01","506.7","295654","513.8","506.7","517.1","506.7"],["27/04/2023","0.26","508","35106","512","506.7","506.7","508"],["30/04/2023","0.06","508.3","1225","514.5","503.4","508","508.3"],["01/05/2023","-0.22","507.2","125059","514.5","502.9","508.3","507.2"],["02/05/2023","-1.56","499.3","98289","509.3","497.1","507.2","499.3"],["03/05/2023","-0.08","498.9","9175","500.8","497.4","499.3","498.9"],["04/05/2023","-0.1","498.4","26718","500","497","498.9","498.4"],["07/05/2023","0.64","501.6","27586","503.1","498.4","498.4","501.6"],["08/05/2023","-0.14","500.9","2144","501.6","500","501.6","500.9"],["09/05/2023","0.06","501.2","1299","501.4","501.4","500.9","501.2"],["10/05/2023","0","501.2","46568","505","499.5","501.2","501.2"],["11/05/2023","1.1","506.7","261140","510.8","501.3","501.2","506.7"],["14/05/2023","1.16","512.6","136247","520","503.2","506.7","512.6"],["15/05/2023","-0.2","511.6","21563","511.7","511.4","512.6","511.6"],["16/05/2023","-0.35","509.8","26909","511","499.1","511.6","509.8"],["17/05/2023","1","514.9","2904","514.9","514.9","509.8","514.9"],["18/05/2023","-0.02","514.8","2044","514.8","514.8","514.9","514.8"],["21/05/2023","0.64","518.1","9201","520","514","514.8","518.1"],["22/05/2023","-1.54","510.1","18243","516","508","518.1","510.1"],["23/05/2023","-2.49","497.4","12560","500.1","485.6","510.1","497.4"],["24/05/2023","0.44","499.6","23747","500","490","497.4","499.6"],["28/05/2023","-1","494.6","34918","500","490.1","499.6","494.6"],["29/05/2023","0.67","497.9","3640","499.5","490.5","499.5","497.9"],["30/05/2023","0","497.9","647","497.9","497.9","497.9","497.9"],["31/05/2023","-0.96","493.1","7697","507.3","491","497.9","493.1"],["01/06/2023","-0.63","490","185958","503","490","493.1","490"],["04/06/2023","-0.31","488.5","59013","490.1","488","490","488.5"],["06/06/2023","-0.22","492.7","4942","492.8","488.3","493.8","492.7"],["07/06/2023","0.3","494.2","51796","497","492.6","492.7","494.2"],["08/06/2023","0.36","496","976","498","498","494.2","496"],["11/06/2023","0.2","497","5994","497","497","496","497"],["12/06/2023","0.2","498","2585","498","498","497","498"],["13/06/2023","0","498","6036","498","498","498","498"],["14/06/2023","1.35","504.7","7122","504.9","504.7","498","504.7"],["15/06/2023","0.02","504.8","591","505","505","504.7","504.8"],["18/06/2023","0.02","504.9","1005","505","505","504.8","504.9"],["19/06/2023","0","504.9","1035","504.9","504.9","504.9","504.9"],["20/06/2023","0","504.9","192","504.9","504.9","504.9","504.9"],["21/06/2023","-0.5","502.4","1388","505","495.2","504.9","502.4"],["22/06/2023","0.88","506.8","10329","512","495.2","502.4","506.8"],["25/06/2023","0.26","508.1","6087","514.1","506.8","506.8","508.1"],["26/06/2023","0","508.1","173","508.1","508.1","508.1","508.1"],["27/06/2023","-0.02","508","5069","508","507.9","508.1","508"],["28/06/2023","-0.12","507.4","4653","513.4","499.8","508","507.4"],["02/07/2023","0","512","10666","517.1","511","512","512"],["03/07/2023","0.37","513.9","801","516.7","516.7","512","513.9"],["04/07/2023","-1.67","505.3","18548","516.8","502.9","516.8","505.3"],["05/07/2023","-0.59","502.3","1838","504.9","499.7","505.3","502.3"],["06/07/2023","1.39","509.3","5612","509.3","509.3","502.3","509.3"],["09/07/2023","0.04","509.5","464","510","510","509.3","509.5"],["10/07/2023","-0.02","509.4","1910","510","508.4","509.5","509.4"],["11/07/2023","0.1","509.9","4487","509.9","509.8","509.4","509.9"],["12/07/2023","0.47","512.3","9088","513.7","510.9","509.9","512.3"],["13/07/2023","-1.31","505.6","13651","513","502.1","512.3","505.6"],["16/07/2023","0.22","506.7","399","510.9","510.9","505.6","506.7"],["17/07/2023","0.18","507.6","1630","509","506.1","509","507.6"],["18/07/2023","0.08","508","14560","510","507","507.6","508"],["19/07/2023","-0.28","506.6","6337","509","500.8","508","506.6"],["20/07/2023","1.91","516.3","67831","526.7","508","506.6","516.3"],["23/07/2023","-1.99","506","45937","516.3","486.7","516.3","506"],["24/07/2023","0.55","508.8","1817","514.4","500","506","508.8"],["25/07/2023","-1.12","503.1","7160","505","500.8","508.8","503.1"],["26/07/2023","1.01","508.2","2724","509.8","503.1","503.1","508.2"],["30/07/2023","-0.22","507.1","9442","508.2","505.8","508.2","507.1"],["31/07/2023","-1.79","498","5404","507.1","498","507.1","498"],["01/08/2023","1.14","503.7","27554","505","498.8","505","503.7"],["02/08/2023","2.24","515","137383","515","506.2","503.7","515"],["03/08/2023","-0.17","514.1","53620","515","510","515","514.1"],["06/08/2023","0.14","514.8","378","518.9","514.1","514.1","514.8"],["07/08/2023","-0.14","514.1","27266","518.9","513.9","514.8","514.1"],["08/08/2023","0.89","518.7","3854","518.7","518.7","514.1","518.7"],["09/08/2023","-0.33","517","187593","518.7","516.9","518.7","517"],["10/08/2023","0.41","519.1","125554","526.7","515.9","517","519.1"],["13/08/2023","-0.4","517","67182","517","508.9","508.9","517"],["14/08/2023","0","517","82763","517","510","517","517"],["15/08/2023","-0.89","512.4","15623","517","512.1","517","512.4"],["16/08/2023","0.16","513.2","161531","519.6","512.9","512.4","513.2"],["17/08/2023","1.33","520","108731","520","513","513.2","520"],["20/08/2023","1.73","529","2730","529","529","520","529"],["21/08/2023","0.21","530.1","6223","532","520","529","530.1"],["22/08/2023","-1.68","521.2","5973","530.1","521","530.1","521.2"],["23/08/2023","0.12","521.8","10880","527.1","521.5","521.2","521.8"],["24/08/2023","0.61","525","147574","525","521.8","521.8","525"],["27/08/2023","0.04","525.2","148","527.7","527.7","525","525.2"],["28/08/2023","0.34","527","157997","527","526.9","525.2","527"],["29/08/2023","0.95","532","203736","532","520.1","527","532"],["30/08/2023","0.36","533.9","147656","536.9","532","532","533.9"],["31/08/2023","0.94","538.9","6618","544","538","533.9","538.9"],["03/09/2023","0","538.9","302","538.9","538.9","538.9","538.9"],["04/09/2023","0","538.9","614","538.9","538.9","538.9","538.9"],["05/09/2023","0.2","540","802","546.9","539.4","538.9","540"],["06/09/2023","1.54","548.3","17952","550.3","545","540","548.3"],["07/09/2023","1.19","554.8","234304","555","540","548.3","554.8"],["10/09/2023","-0.41","552.5","862","549.3","549.3","554.8","552.5"],["11/09/2023","2.1","564.1","43855","570.9","562.1","552.5","564.1"],["12/09/2023","2.16","576.3","8795","577.1","574.8","564.1","576.3"],["13/09/2023","0","576.3","703","576.3","576.3","576.3","576.3"],["14/09/2023","0","576.3","173","576.3","576.3","576.3","576.3"],["18/09/2023","0","576.3","346","576.3","576.3","576.3","576.3"],["19/09/2023","0","576.3","628","576.3","576.3","576.3","576.3"],["20/09/2023","1.58","585.4","52602","595.1","578","576.3","585.4"],["21/09/2023","-1.38","577.3","15778","585.4","573.7","585.4","577.3"],["26/09/2023","0","577.3","162","577.3","577.3","577.3","577.3"],["27/09/2023","-0.02","577.2","18235","577.3","571.5","577.3","577.2"],["28/09/2023","0.99","582.9","2174","583","582.9","577.2","582.9"],["01/10/2023","0","582.9","17131","582.9","582.9","582.9","582.9"],["02/10/2023","-0.02","582.8","5915","582.9","577.1","582.9","582.8"],["03/10/2023","0","582.8","449","582.8","582.8","582.8","582.8"],["04/10/2023","0.1","583.4","346","586","586","582.8","583.4"],["05/10/2023","0.45","586","40701","586","585.9","583.4","586"],["08/10/2023","-5","556.7","44107","556.7","556.7","556.7","556.7"],["09/10/2023","-0.31","555","2592","555","555","556.7","555"],["10/10/2023","0","555","677","555","555","555","555"],["11/10/2023","-0.16","554.1","152","543.9","543.9","555","554.1"],["12/10/2023","0","554.1","393","554.1","554.1","554.1","554.1"],["15/10/2023","-3.18","536.5","10774","537.7","519.7","554.1","536.5"],["16/10/2023","0.71","540.3","1692","540.6","540.6","536.5","540.3"],["17/10/2023","0","540.3","427","540.3","540.3","540.3","540.3"],["18/10/2023","0","540.3","65","540.3","540.3","540.3","540.3"],["19/10/2023","0","540.3","76","540.3","540.3","540.3","540.3"],["22/10/2023","-3.18","523.1","2003","539.9","517.7","540.3","523.1"],["23/10/2023","0.02","523.2","1789","523.3","523.1","523.1","523.2"],["24/10/2023","-2.26","511.4","17317","524","502","523.2","511.4"],["25/10/2023","-4.65","487.6","26457","511.3","480","511.4","487.6"],["26/10/2023","0.06","487.9","28007","489.6","487.6","487.6","487.9"],["29/10/2023","19.39","582.5","483000","625","509","509","582.5"],["30/10/2023","0.34","584.5","36207","596.4","566","582.5","584.5"],["31/10/2023","-2.87","567.7","81728","584.5","567","584.5","567.7"],["01/11/2023","0.9","572.8","13599","576.2","567","567.7","572.8"],["02/11/2023","-2.71","557.3","162625","578","557.3","572.8","557.3"],["05/11/2023","-0.04","557.1","36762","568","557.1","557.3","557.1"],["06/11/2023","0.95","562.4","11794","568.2","561.9","557.1","562.4"],["07/11/2023","0.04","562.6","293376","568.8","562.4","562.4","562.6"],["08/11/2023","1.33","570.1","121974","570.5","570","562.6","570.1"],["09/11/2023","0","570.1","92359","570.1","569.8","570.1","570.1"],["12/11/2023","1.74","580","57862","580","570.7","570.1","580"],["13/11/2023","-1.41","571.8","60053","578","570","580","571.8"],["14/11/2023","0.66","575.6","41320","582","571.8","571.8","575.6"],["15/11/2023","0","575.6","58680","586.5","575.6","575.6","575.6"],["16/11/2023","0.42","578","521","585","585","575.6","578"],["19/11/2023","-0.52","575","28647","575","575","578","575"],["20/11/2023","0","575","155","575","575","575","575"],["21/11/2023","-0.73","570.8","66653","570.9","570.8","575","570.8"],["22/11/2023","2.54","585.3","6397","586.9","581.6","570.8","585.3"],["23/11/2023","-0.67","581.4","11024","586.9","574","585.3","581.4"],["26/11/2023","0.12","582.1","276","586.9","586.9","581.4","582.1"],["27/11/2023","0.43","584.6","2210","593","575.2","582.1","584.6"],["28/11/2023","1.93","595.9","27085","606.4","595.5","584.6","595.9"],["29/11/2023","0.69","600","26610","600.2","599.9","595.9","600"],["30/11/2023","0.17","601","11991","603.5","600","600","601"],["03/12/2023","-1.06","594.6","251996","613.8","593","601","594.6"],["04/12/2023","-0.77","590","50271","603.7","590","594.6","590"],["05/12/2023","-0.85","585","50350","601.1","584.7","590","585"],["06/12/2023","0.41","587.4","23307","596.2","579.5","585","587.4"],["07/12/2023","1.96","598.9","6468","599","598.8","587.4","598.9"],["10/12/2023","-1.02","592.8","43307","610","589.9","598.9","592.8"],["11/12/2023","0","592.8","474","592.8","592.8","592.8","592.8"],["12/12/2023","-0.98","587","20146","587","587","592.8","587"],["13/12/2023","-1.02","581","663182","595.9","581","587","581"],["14/12/2023","0","581","192910","591.7","580.9","581","581"],["17/12/2023","7.9","626.9","189634","638","590","581","626.9"],["18/12/2023","0.57","630.5","43092","646.2","620.8","626.9","630.5"],["19/12/2023","0.06","630.9","128188","644.8","630","630.5","630.9"],["20/12/2023","1.16","638.2","17639","646","632.7","630.9","638.2"],["21/12/2023","1","644.6","100898","645.7","644.5","638.2","644.6"],["24/12/2023","-0.08","644.1","1526","645.6","635","644.6","644.1"],["25/12/2023","-0.37","641.7","6956","645.7","635.1","644.1","641.7"],["26/12/2023","0.31","643.7","1277","645.7","641.7","641.7","643.7"],["27/12/2023","-1.18","636.1","17149","645.6","634","643.7","636.1"],["28/12/2023","0.49","639.2","697","645.6","645.6","636.1","639.2"],["31/12/2023","-0.08","638.7","4017","639.2","637.7","639.2","638.7"],["01/01/2024","0.99","645","21060","646.9","640.3","638.7","645"],["02/01/2024","0","645","1342","645","645","645","645"],["03/01/2024","1.3","653.4","1432","657.7","651.5","645","653.4"],["04/01/2024","-0.89","647.6","13295","649.3","646","653.4","647.6"],["07/01/2024","0","647.6","460","647.6","647.6","647.6","647.6"],["08/01/2024","14.18","739.4","214509","776.9","645","647.6","739.4"],["09/01/2024","0.84","745.6","26230","752.9","739.5","752.9","745.6"],["10/01/2024","0.55","749.7","11921","752.9","745.6","745.6","749.7"],["11/01/2024","7.94","809.2","1264769","838","775.9","775.9","809.2"],["14/01/2024","0.9","816.5","3462","817","816","809.2","816.5"],["15/01/2024","-1.32","805.7","59703","810","805","816.5","805.7"],["16/01/2024","-1.27","795.5","10508","797.6","790.3","805.7","795.5"],["17/01/2024","-0.65","790.3","303174","802.3","788.6","795.5","790.3"],["18/01/2024","0.57","794.8","53513","807.1","790","790.3","794.8"],["21/01/2024","-0.01","794.7","52007","806","783","794.8","794.7"],["22/01/2024","-0.03","794.5","16685","800","787.1","794.7","794.5"],["23/01/2024","0.65","799.7","8021","799.7","794.5","794.5","799.7"],["24/01/2024","0.51","803.8","1612","806.1","806.1","799.7","803.8"],["25/01/2024","-0.17","802.4","12775","805.9","800","803.8","802.4"],["28/01/2024","0.32","805","762","810.9","810.9","802.4","805"],["29/01/2024","0.94","812.6","3047","812.6","812.6","805","812.6"],["30/01/2024","0.17","814","15458","814","814","812.6","814"],["31/01/2024","-0.14","812.9","6170","817","800.2","814","812.9"],["01/02/2024","0.37","815.9","140196","815.9","815.9","812.9","815.9"],["04/02/2024","-1.64","802.5","17045","815.9","791.6","815.9","802.5"],["05/02/2024","0.09","803.2","1815","814.5","794.2","802.5","803.2"],["06/02/2024","0.68","808.7","9858","815.9","808","803.2","808.7"],["07/02/2024","-3.94","776.8","52041","794","760","808.7","776.8"],["08/02/2024","-0.37","773.9","13775","784.1","764.6","776.8","773.9"],["11/02/2024","0.1","774.7","1735","776.1","773.9","773.9","774.7"],["12/02/2024","-1.21","765.3","189918","783.8","740","774.7","765.3"],["13/02/2024","0.1","766.1","24701","767","763.8","767","766.1"],["14/02/2024","0.17","767.4","5985","772.5","766.9","766.1","767.4"],["15/02/2024","1.95","782.4","2934","784","782","767.4","782.4"],["18/02/2024","-1.16","773.3","10718","784","760.1","782.4","773.3"],["19/02/2024","1.1","781.8","1978","784.1","774.6","773.3","781.8"],["20/02/2024","0.14","782.9","2771","784.1","779.9","781.8","782.9"],["21/02/2024","0","782.9","509","782.9","782.9","782.9","782.9"],["22/02/2024","0.13","783.9","8435","784.1","782.9","782.9","783.9"],["25/02/2024","0.03","784.1","30008","784.3","783.9","783.9","784.1"],["26/02/2024","-2.28","766.2","36165","784.1","753.1","784.1","766.2"],["28/02/2024","-0.03","766","176508","766.2","732","766.2","766"],["29/02/2024","0.38","768.9","14094","775","766.3","766","768.9"],["03/03/2024","0","768.9","1715","768.9","768.9","768.9","768.9"],["04/03/2024","1.09","777.3","5752","777.7","777","768.9","777.3"],["05/03/2024","0.24","779.2","9732","780.1","777","777.3","779.2"],["06/03/2024","0.23","781","1103","784.5","780.2","779.2","781"],["07/03/2024","0.05","781.4","2782","781.9","780.1","781","781.4"],["10/03/2024","-1.59","769","22961","780.1","755","780.1","769"],["11/03/2024","0.53","773.1","43488","775","768.8","769","773.1"],["12/03/2024","0","773.1","533","773.1","773.1","773.1","773.1"],["13/03/2024","-2.24","755.8","8147","773.1","740","773.1","755.8"],["14/03/2024","-0.79","749.8","62828","750","742.8","755.8","749.8"],["17/03/2024","-0.15","748.7","1707","749.8","746","749.8","748.7"],["18/03/2024","0.84","755","4001","755","754.9","748.7","755"],["19/03/2024","0.65","759.9","2622","759.9","759.9","755","759.9"],["20/03/2024","0","759.9","11132","760","759","759.9","759.9"],["21/03/2024","0","759.9","692","759.9","759.9","759.9","759.9"],["25/03/2024","-0.46","756.4","4599","758.8","745.1","759.9","756.4"],["26/03/2024","-2.45","737.9","11415","756.4","737","756.4","737.9"],["27/03/2024","-3.27","713.8","18751","737.9","705","737.9","713.8"],["28/03/2024","0.78","719.4","828","728.9","713.8","713.8","719.4"],["31/03/2024","0.22","721","18219","730","707","719.4","721"],["01/04/2024","3.08","743.2","13117","750","734.1","721","743.2"],["02/04/2024","0.63","747.9","2139","752","738.7","743.2","747.9"],["03/04/2024","0","747.9","239","747.9","747.9","747.9","747.9"],["04/04/2024","0.07","748.4","3532","752","738.7","747.9","748.4"],["07/04/2024","-1.23","739.2","16395","748.4","738.7","748.4","739.2"],["08/04/2024","-1.77","726.1","43358","752","715.7","739.2","726.1"],["09/04/2024","-0.06","725.7","202","722.5","722.5","726.1","725.7"],["10/04/2024","-3.51","700.2","32833","710","695.8","725.7","700.2"],["11/04/2024","-1.09","692.6","1638","706.3","680.2","700.2","692.6"],["14/04/2024","-2.58","674.7","5789","675.2","673.9","692.6","674.7"],["15/04/2024","-2.73","656.3","88801","700","649.7","674.7","656.3"],["16/04/2024","-3.93","630.5","68456","669.9","619.1","656.3","630.5"],["17/04/2024","-0.44","627.7","14594","629","620.1","630.5","627.7"],["18/04/2024","1.21","635.3","9142","677.9","623.7","627.7","635.3"],["21/04/2024","-0.03","635.1","4211","639.8","634.1","635.3","635.1"],["24/04/2024","2.5","651","72127","661","650","635.1","651"],["25/04/2024","6.1","690.7","26535","702.6","663.4","651","690.7"],["30/04/2024","0.28","692.6","51775","716","692.3","690.7","692.6"],["01/05/2024","-0.27","690.7","715","687.8","686","692.6","690.7"],["02/05/2024","5.18","726.5","68497","741.8","694.2","690.7","726.5"],["05/05/2024","1.4","736.7","67774","740","726.5","726.5","736.7"],["06/05/2024","-0.37","734","67507","758","734","758","734"],["07/05/2024","1.04","741.6","6637","742.1","741.2","734","741.6"],["08/05/2024","0.35","744.2","645","750.3","750.3","741.6","744.2"],["09/05/2024","0.36","746.9","1079","751","747.9","744.2","746.9"],["12/05/2024","-0.04","746.6","4763","748","735","746.9","746.6"],["15/05/2024","-0.04","746.3","1552","753.3","739.4","746.6","746.3"],["16/05/2024","-1.47","735.3","14096","746.3","735","746.3","735.3"],["19/05/2024","-0.11","734.5","6699","735.2","730","735.3","734.5"],["20/05/2024","0","734.5","14778","734.5","734.5","734.5","734.5"],["21/05/2024","0.03","734.7","41583","735","730","734.5","734.7"],["22/05/2024","-0.01","734.6","78107","734.7","730","734.7","734.6"],["23/05/2024","-0.03","734.4","24677","735","720","734.6","734.4"],["26/05/2024","0.72","739.7","2013","740","740","734.4","739.7"],["27/05/2024","0.03","739.9","1384","740","740","739.7","739.9"],["28/05/2024","0.01","740","2634","740","740","739.9","740"],["29/05/2024","-1.35","730","254330","741.5","730","740","730"],["30/05/2024","0.62","734.5","5619","735.3","730","730","734.5"],["02/06/2024","0.94","741.4","4708","743.7","733.1","734.5","741.4"],["03/06/2024","0.96","748.5","17223","748.7","739.9","739.9","748.5"],["04/06/2024","-1.79","735.1","2036","744.8","730","748.5","735.1"],["05/06/2024","-2.49","716.8","5290","731.4","704.6","735.1","716.8"],["06/06/2024","-0.45","713.6","1253","732","700","732","713.6"],["09/06/2024","2.33","730.2","1915","731.6","713.3","713.6","730.2"],["10/06/2024","0.07","730.7","1170","731","731","731","730.7"],["13/06/2024","0.04","731","6638","731.7","731","730.7","731"],["16/06/2024","-1.22","722.1","1007","716.4","711","731","722.1"],["17/06/2024","-1.59","710.6","12336","718.5","710.1","722.1","710.6"],["18/06/2024","-0.17","709.4","5541","722.9","702.1","710.6","709.4"],["19/06/2024","-1.45","699.1","103701","704.3","680.7","709.4","699.1"],["20/06/2024","-0.93","692.6","3803","699.8","684","699.1","692.6"],["23/06/2024","0.61","696.8","30109","700","675","700","696.8"],["24/06/2024","1.44","706.8","5669","731.6","704.9","696.8","706.8"],["25/06/2024","-0.44","703.7","3111","709.9","695.7","706.8","703.7"],["26/06/2024","-0.44","700.6","13024","701.1","690","703.7","700.6"],["27/06/2024","-0.09","700","70684","700","699.9","700.6","700"],["01/07/2024","19.44","826.9","219388","950","696.8","692.3","826.9"],["02/07/2024","-0.15","825.7","349723","880","802.2","822.8","825.7"],["03/07/2024","0.08","826.4","15899","847","816.9","825.7","826.4"],["04/07/2024","0.04","826.7","20419","839.9","810.8","839.9","826.7"],["07/07/2024","3.3","854","221136","860","830","830","854"],["08/07/2024","0.54","858.6","970","865.9","854","854","858.6"],["09/07/2024","-5.29","813.2","22990","858.6","800","858.6","813.2"],["10/07/2024","-3.5","784.7","124197","813.2","777","813.2","784.7"],["11/07/2024","0.03","784.9","47502","785","784.6","785","784.9"],["14/07/2024","-3.81","755","84766","770","755","784.9","755"],["15/07/2024","1.25","764.4","3769","764.4","764.4","755","764.4"],["16/07/2024","-0.25","762.5","667","764.4","756.8","764.4","762.5"],["17/07/2024","-0.1","761.7","47141","779.9","750","777.1","761.7"],["18/07/2024","1.22","771","1505","775.7","775.3","761.7","771"],["21/07/2024","0","771","532","771","771","771","771"],["22/07/2024","-2.71","750.1","57833","771","747.9","771","750.1"],["23/07/2024","0.11","750.9","8237","758.6","750","750.1","750.9"],["24/07/2024","-0.28","748.8","60509","762","745","750.9","748.8"],["25/07/2024","-1.84","735","210732","770","726.5","748.8","735"],["28/07/2024","4.3","766.6","35415","771","735","735","766.6"],["29/07/2024","0.91","773.6","7605","775","765","766.6","773.6"],["30/07/2024","6.23","821.8","44424","835","794.9","773.6","821.8"],["31/07/2024","-0.1","821","51364","825.9","777.2","821.8","821"],["01/08/2024","-1.3","810.3","14538","820.2","800","821","810.3"],["04/08/2024","0","810.3","648","810.3","810.3","810.3","810.3"],["05/08/2024","-4.21","776.2","10068","819.8","750.7","810.3","776.2"],["06/08/2024","1.74","789.7","3040","791.1","762","776.2","789.7"],["07/08/2024","2.77","811.6","5584","818","811","789.7","811.6"],["08/08/2024","-0.79","805.2","1064","811.6","800","811.6","805.2"],["11/08/2024","2.67","826.7","16155","845","820.6","805.2","826.7"],["12/08/2024","-2.01","810.1","18235","826.7","810","826.7","810.1"],["14/08/2024","1.28","820.5","9830","852.9","817.2","810.1","820.5"],["15/08/2024","1.1","829.5","15470","842.7","827.7","820.5","829.5"],["18/08/2024","-1.17","819.8","26250","822.5","819.5","829.5","819.8"],["19/08/2024","0","819.8","172","819.8","819.8","819.8","819.8"],["20/08/2024","0.02","820","9176","821.9","818.3","819.8","820"],["21/08/2024","0","820","131","820","820","820","820"],["22/08/2024","-0.15","818.8","15959","821.9","800.2","820","818.8"],["25/08/2024","0","818.8","852","818.8","818.8","818.8","818.8"],["26/08/2024","-0.4","815.5","7820","818.8","815","818.8","815.5"],["27/08/2024","-1.97","799.4","17051","805","785.1","815.5","799.4"],["28/08/2024","-1.55","787","96605","814.8","776","799.4","787"],["29/08/2024","-4.51","751.5","49436","786.9","745.1","787","751.5"],["01/09/2024","-0.03","751.3","743","751","750.7","751.5","751.3"],["02/09/2024","0.57","755.6","4194","773.8","749.9","751.3","755.6"],["03/09/2024","0","755.6","128","755.6","755.6","755.6","755.6"],["04/09/2024","-1.48","744.4","2427","755.6","744.3","755.6","744.4"],["05/09/2024","-0.64","739.6","25634","740","725.2","744.4","739.6"],["10/09/2024","0.6","734.3","603","744.8","729.9","729.9","734.3"],["11/09/2024","0.29","736.4","1599","743.8","734.3","734.3","736.4"],["12/09/2024","0","736.4","2798","736.4","736.4","736.4","736.4"],["15/09/2024","0.14","737.4","467","740.6","740.6","736.4","737.4"],["16/09/2024","0","737.4","332","737.4","737.4","737.4","737.4"],["17/09/2024","1.61","749.3","7276","751.5","725","737.4","749.3"],["18/09/2024","0","749.3","180","749.3","749.3","749.3","749.3"],["19/09/2024","0","749.3","82","749.3","749.3","749.3","749.3"],["22/09/2024","0","749.3","390","749.3","749.3","749.3","749.3"],["23/09/2024","-2.04","734","16398","734.3","734","749.3","734"],["24/09/2024","1.21","742.9","7659","748.9","737.7","734","742.9"],["25/09/2024","-0.78","737.1","6501","740.5","728.2","742.9","737.1"],["26/09/2024","-0.31","734.8","10383","736.8","732.8","737.1","734.8"],["29/09/2024","0.37","737.5","47872","741.2","733.3","734.8","737.5"],["30/09/2024","0.14","738.5","49562","740.5","733.1","737.5","738.5"],["01/10/2024","-0.8","732.6","28550","744.8","726.6","744.8","732.6"],["06/10/2024","0","732.6","586","732.6","732.6","732.6","732.6"],["07/10/2024","0.76","738.2","2333","746","731.9","732.6","738.2"],["08/10/2024","0.96","745.3","2996","750.8","745","738.2","745.3"],["09/10/2024","0","745.3","1282","745.3","745.3","745.3","745.3"],["10/10/2024","-1.05","737.5","22315","750","725.6","750","737.5"],["13/10/2024","-0.57","733.3","948","732.8","725.3","737.5","733.3"],["14/10/2024","0.41","736.3","1453","737.4","733.3","733.3","736.3"],["15/10/2024","-0.38","733.5","891","730.2","730.2","736.3","733.5"],["20/10/2024","-2.85","712.6","45569","725","702","733.5","712.6"],["21/10/2024","2.26","728.7","31858","737","725.9","712.6","728.7"],["22/10/2024","0.14","729.7","28080","739.6","724.2","728.7","729.7"],["27/10/2024","0.86","736","10717","749","734","729.7","736"],["28/10/2024","-0.16","734.8","16335","738","731","736","734.8"],["29/10/2024","0.41","737.8","13348","739.9","731","734.8","737.8"],["30/10/2024","2.94","759.5","19519","774.4","737.8","737.8","759.5"],["31/10/2024","-0.92","752.5","14621","760.1","748.8","759.5","752.5"],["03/11/2024","3.55","779.2","78274","784.8","768.3","752.5","779.2"],["04/11/2024","0.74","785","27679","786.1","780.8","779.2","785"],["05/11/2024","2.64","805.7","64142","825.5","792.8","785","805.7"],["06/11/2024","0.58","810.4","47048","811.1","805.7","805.7","810.4"],["07/11/2024","3.65","840","159193","840","830","810.4","840"],["10/11/2024","0","840","27073","840.1","839.9","840","840"],["11/11/2024","0","840","403","840","840","840","840"],["12/11/2024","0","840","8912","840","840","840","840"],["13/11/2024","0","840","193","840","840","840","840"],["14/11/2024","0","840","1621","840","840","840","840"],["17/11/2024","0","840","1025","840","840","840","840"],["18/11/2024","-2.37","820.1","10858","840","820","840","820.1"],["19/11/2024","-0.02","819.9","483","820.1","819.3","820.1","819.9"],["20/11/2024","3.66","849.9","122808","849.9","832.6","819.9","849.9"],["21/11/2024","0","849.9","697","849.9","849.9","849.9","849.9"],["24/11/2024","-0.09","849.1","23698","849.9","849.1","849.9","849.1"],["25/11/2024","-1.53","836.1","25117","848.7","831.5","849.1","836.1"],["26/11/2024","0.11","837","7257","844.3","836.3","836.1","837"],["27/11/2024","0.92","844.7","31507","849.9","820.1","837","844.7"],["28/11/2024","0.46","848.6","1844","849.9","843.9","849.9","848.6"],["01/12/2024","0","848.6","1018","848.6","848.6","848.6","848.6"],["02/12/2024","0.07","849.2","884","850","848.6","848.6","849.2"],["03/12/2024","-0.33","846.4","56038","850","820.2","850","846.4"],["04/12/2024","-0.08","845.7","3087","846.4","845.7","846.4","845.7"],["05/12/2024","0","845.7","7265","845.7","845.7","845.7","845.7"],["08/12/2024","1.11","855.1","14973","865","845.7","845.7","855.1"],["09/12/2024","1.08","864.3","20448","865","855.1","855.1","864.3"],["10/12/2024","0.24","866.4","13672","879","863.4","864.3","866.4"],["11/12/2024","0.1","867.3","17190","870.1","865","866.4","867.3"],["12/12/2024","-1.76","852","6765","867","834","867.3","852"],["15/12/2024","0.96","860.2","21263","874.9","850","852","860.2"],["16/12/2024","-1.37","848.4","19531","860.2","843","860.2","848.4"],["17/12/2024","0","848.4","2630","848.4","848.4","848.4","848.4"],["18/12/2024","-0.78","841.8","7585","850","818.1","848.4","841.8"],["19/12/2024","0.69","847.6","11815","865","831.3","841.8","847.6"],["22/12/2024","0","847.6","1093","847.6","847.6","847.6","847.6"],["23/12/2024","-1.18","837.6","4942","847.6","835.5","847.6","837.6"],["24/12/2024","0.08","838.3","4711","845","827.2","837.6","838.3"],["25/12/2024","0.58","843.2","867","849.9","849.9","849.9","843.2"],["26/12/2024","0.19","844.8","9833","856.9","835.9","843.2","844.8"],["29/12/2024","0.09","845.6","3002","857","843.9","844.8","845.6"],["30/12/2024","-0.08","844.9","1225","844.5","844.4","845.6","844.9"],["31/12/2024","0.24","846.9","12772","860","844.2","844.9","846.9"],["01/01/2025","1.55","860","4223","860","860","846.9","860"],["02/01/2025","1.94","876.7","4296","879.2","876.4","860","876.7"],["05/01/2025","0.38","880","3722","880","880","876.7","880"],["06/01/2025","0.74","886.5","8714","890","880","880","886.5"],["07/01/2025","-2.43","865","14463","890","838.4","886.5","865"],["08/01/2025","-5.17","820.3","13773","865","807.3","865","820.3"],["09/01/2025","0.37","823.3","91801","830.5","795.3","820.3","823.3"],["12/01/2025","-0.18","821.8","803","823.3","814","823.3","821.8"],["13/01/2025","1.1","830.8","13102","836.2","828.4","821.8","830.8"],["14/01/2025","-0.61","825.7","10685","847.7","814.3","830.8","825.7"],["15/01/2025","0.86","832.8","11859","839.9","825.7","825.7","832.8"],["16/01/2025","-0.8","826.1","31451","832.8","820","832.8","826.1"],["19/01/2025","-0.15","824.9","10006","826.1","822.1","826.1","824.9"],["20/01/2025","-3.1","799.3","14788","824.9","790.3","824.9","799.3"],["21/01/2025","-0.1","798.5","9886","800.1","781","799.3","798.5"],["22/01/2025","1.44","810","2973","814.7","798.5","798.5","810"],["23/01/2025","-1.95","794.2","9706","804.1","780","810","794.2"],["26/01/2025","-0.08","793.6","936","792.9","792.9","794.2","793.6"],["27/01/2025","-0.67","788.3","4423","793.6","772","793.6","788.3"],["28/01/2025","0","788.3","481","788.3","788.3","788.3","788.3"],["29/01/2025","-0.38","785.3","6408","805.3","771","788.3","785.3"],["30/01/2025","-1.41","774.2","23287","800.7","764.5","785.3","774.2"],["02/02/2025","-2","758.7","38140","774.2","752","774.2","758.7"],["03/02/2025","0.14","759.8","1027","760.8","758.7","758.7","759.8"],["04/02/2025","-0.83","753.5","16081","760","748","759.8","753.5"],["05/02/2025","4.55","787.8","159922","801.3","753.4","753.5","787.8"],["06/02/2025","1","795.7","84886","826.6","777.1","787.8","795.7"],["09/02/2025","-0.38","792.7","40045","807","785.7","790.1","792.7"],["10/02/2025","0.79","799","35666","810","777.1","810","799"],["11/02/2025","0.14","800.1","17555","802.5","793.1","799","800.1"],["12/02/2025","0.15","801.3","14407","804.7","793.2","800.1","801.3"],["13/02/2025","0.09","802","2944","803.7","801.3","801.3","802"],["16/02/2025","0.61","806.9","19914","812","802","802","806.9"],["17/02/2025","0.02","807.1","29928","808","806.9","806.9","807.1"],["18/02/2025","1.5","819.2","3752","821.6","818","807.1","819.2"],["19/02/2025","0.51","823.4","1035","828","828","819.2","823.4"],["20/02/2025","-1.63","810","138499","833.7","800","823.4","810"],["23/02/2025","0","810","122","810","810","810","810"],["24/02/2025","-0.28","807.7","3659","813","785.3","810","807.7"],["25/02/2025","1.11","816.7","3912","817.6","807.8","807.7","816.7"],["26/02/2025","0","816.7","433","816.7","816.7","816.7","816.7"],["27/02/2025","-1.9","801.2","51835","812.8","798","816.7","801.2"],["02/03/2025","-2.01","785.1","969","801.2","769","801.2","785.1"],["03/03/2025","0.62","790","118309","808","785.1","785.1","790"],["04/03/2025","-0.63","785","22380","799.8","734.7","790","785"],["05/03/2025","1.29","795.1","6830","804.4","780.3","785","795.1"],["06/03/2025","-0.39","792","350","777.8","777.8","795.1","792"],["09/03/2025","1.52","804","5491","810","791.2","791.2","804"],["10/03/2025","0","804","3658","804.1","804","804","804"],["11/03/2025","-3.96","772.2","19491","804","770","804","772.2"],["12/03/2025","1.83","786.3","4828","794.8","768.4","772.2","786.3"],["13/03/2025","1.49","798","1736","799.9","799.8","799.9","798"],["17/03/2025","2.12","814.9","3618","815.9","798","798","814.9"],["18/03/2025","-0.54","810.5","1040","814.9","800.2","814.9","810.5"],["19/03/2025","-0.23","808.6","1827","816","758.9","810.5","808.6"],["20/03/2025","-1.67","795.1","5407","795.2","795","808.6","795.1"],["23/03/2025","-2.23","777.4","997","795.1","758.6","795.1","777.4"],["24/03/2025","0","777.4","637","777.4","777.4","777.4","777.4"],["25/03/2025","-2.14","760.8","7090","776.6","760","777.4","760.8"],["26/03/2025","0","760.8","1271","760.8","760.8","760.8","760.8"],["30/03/2025","0.99","767.2","8700","779.9","759.9","759.9","767.2"],["31/03/2025","-0.18","765.8","10782","767.2","750","767.2","765.8"],["01/04/2025","0.34","768.4","5095","769.6","755.1","755.1","768.4"],["02/04/2025","-0.83","762","1943","772.2","761.5","768.4","762"],["03/04/2025","4.13","793.5","26655","814","764.8","762","793.5"],["06/04/2025","-0.46","713.8","11177","719.9","710","717.1","713.8"],["07/04/2025","-2.19","698.2","3868","713.8","679","713.8","698.2"],["08/04/2025","-2.94","677.7","27195","685.3","661","698.2","677.7"],["09/04/2025","-1.83","665.3","2801","673.6","665.2","677.7","665.3"],["10/04/2025","-0.32","663.2","23571","672.2","653.8","665.3","663.2"],["14/04/2025","-1.36","654.2","5822","663.2","654","663.2","654.2"],["15/04/2025","-0.11","653.5","227","648.7","648.7","654.2","653.5"],["16/04/2025","-1.74","642.1","2684","642.1","642.1","653.5","642.1"],["17/04/2025","0","642.1","783","642.1","642.1","642.1","642.1"],["20/04/2025","0.11","642.8","252","647.1","647.1","642.1","642.8"],["21/04/2025","-0.23","641.3","5740","650","640.2","642.8","641.3"],["22/04/2025","-1.45","632","39455","635.3","630","641.3","632"],["23/04/2025","1.27","640","3923","640","639.9","632","640"],["24/04/2025","2.14","653.7","5851","659.9","649.8","640","653.7"],["27/04/2025","0.67","658.1","14893","660","630.2","653.7","658.1"],["28/04/2025","0.03","658.3","11671","660","645.1","658.1","658.3"],["29/04/2025","0","658.3","257","658.3","658.3","658.3","658.3"],["04/05/2025","2.07","671.9","9440","691.4","658.3","658.3","671.9"],["05/05/2025","-1.43","662.3","3212","681","654","681","662.3"],["06/05/2025","-3.37","640","137657","717.4","640","662.3","640"],["07/05/2025","2.69","657.2","59952","660","648.8","648.8","657.2"],["08/05/2025","1.63","667.9","14326","673.8","666.1","657.2","667.9"],["11/05/2025","0.07","668.4","3295","669.4","659.9","667.9","668.4"],["12/05/2025","-1.02","661.6","14497","661.8","660","660","661.6"],["13/05/2025","0.12","662.4","1610","667.5","661.6","661.6","662.4"],["14/05/2025","0.32","664.5","4745","676","664","662.4","664.5"],["15/05/2025","0.21","665.9","2311","667.4","664.5","664.5","665.9"],["18/05/2025","0.02","666","37162","671","663","665.9","666"],["19/05/2025","1.58","676.5","17576","692.5","673.2","666","676.5"],["20/05/2025","-0.12","675.7","201","668.4","668.4","676.5","675.7"],["21/05/2025","-0.16","674.6","213","675.7","664.7","675.7","674.6"],["22/05/2025","0","674.6","142","674.6","674.6","674.6","674.6"],["25/05/2025","0.03","674.8","135","677","677","674.6","674.8"],["26/05/2025","0.01","674.9","129","677","674.8","674.8","674.9"],["27/05/2025","0.01","675","95","676.2","676.2","674.9","675"],["28/05/2025","-1.17","667.1","2181","675","651.8","675","667.1"],["29/05/2025","0.1","667.8","202","673.8","673.8","667.1","667.8"],["03/06/2025","-0.76","662.7","1133","670.1","644.3","667.8","662.7"],["04/06/2025","-2.1","648.8","5223","662.7","648.6","662.7","648.8"],["05/06/2025","0.08","649.3","79","661.3","661.3","648.8","649.3"],["08/06/2025","0.79","654.4","4921","661.1","647.3","649.3","654.4"],["09/06/2025","0.06","654.8","119","661.2","661.2","654.4","654.8"],["10/06/2025","0","654.8","157","654.8","654.8","654.8","654.8"],["11/06/2025","1.7","665.9","2584","666","665.9","654.8","665.9"],["12/06/2025","-0.75","660.9","278","632.1","632.1","665.9","660.9"],["15/06/2025","-1.44","651.4","10865","655.4","642.9","660.9","651.4"],["16/06/2025","1.47","661","1417","666","664.7","651.4","661"],["17/06/2025","-1.65","650.1","73085","666","641.8","661","650.1"],["18/06/2025","0","650.1","1853","650.1","650.1","650.1","650.1"],["19/06/2025","-1.45","640.7","33724","643.7","639.8","650.1","640.7"],["22/06/2025","-1.25","632.7","17994","634.5","623.1","640.7","632.7"],["23/06/2025","-1.15","625.4","12395","632.7","618.3","632.7","625.4"],["24/06/2025","-0.16","624.4","42542","639.8","619.9","625.4","624.4"],["25/06/2025","-0.9","618.8","57613","629.9","612.8","624.4","618.8"],["26/06/2025","4.61","647.3","38444","666","618.8","618.8","647.3"],["29/06/2025","2.89","666","2085","666","666","666","666"],["30/06/2025","-0.02","665.9","6872","666","665.9","666","665.9"],["01/07/2025","0","665.9","1159","665.9","665.9","665.9","665.9"],["02/07/2025","1.2","673.9","93113","699.8","665.9","665.9","673.9"],["03/07/2025","2.29","689.3","68873","700","686.9","687.4","689.3"],["06/07/2025","0.23","690.9","17053","700","676.3","700","690.9"],["07/07/2025","0.28","692.8","20438","696","682.8","690.9","692.8"],["08/07/2025","1.24","701.4","2609","702","637.4","692.8","701.4"],["09/07/2025","2.5","718.9","48415","730.9","698.6","701.4","718.9"],["10/07/2025","-0.7","713.9","29084","715","711.5","718.9","713.9"],["13/07/2025","-1.85","700.7","15318","713.9","694","713.9","700.7"],["14/07/2025","-3.23","678.1","23307","700.7","675.8","700.7","678.1"],["15/07/2025","-0.88","672.1","19947","676.6","641","641","672.1"],["16/07/2025","5.16","706.8","18764","708.3","672.1","672.1","706.8"],["17/07/2025","-0.78","701.3","6656","706.8","694","706.8","701.3"],["20/07/2025","0.14","702.3","361","707","707","701.3","702.3"],["21/07/2025","-0.73","697.2","8024","712.4","695","702.3","697.2"],["22/07/2025","2.5","714.6","13363","739.8","713.4","739.8","714.6"],["23/07/2025","0.24","716.3","19633","725","703.8","714.6","716.3"],["24/07/2025","-2.85","695.9","12853","724","680","716.3","695.9"],["27/07/2025","1.52","706.5","6910","707","695.9","695.9","706.5"],["28/07/2025","-0.03","706.3","1575","707","695.3","706.5","706.3"],["29/07/2025","0","706.3","268","706.3","706.3","706.3","706.3"],["30/07/2025","-2.97","685.3","23958","691.4","680","706.3","685.3"],["31/07/2025","-2.85","665.8","11978","667","664","685.3","665.8"],["04/08/2025","0","665.8","306","665.8","665.8","665.8","665.8"],["05/08/2025","-1.55","655.5","1294","665.7","628.7","628.7","655.5"],["06/08/2025","-0.5","652.2","8752","660.3","644.2","655.5","652.2"],["07/08/2025","2.5","668.5","26063","739.5","633.2","652.2","668.5"],["10/08/2025","-1.06","661.4","741","649.7","649.7","668.5","661.4"],["11/08/2025","1.01","668.1","42111","694","646","661.4","668.1"],["12/08/2025","3.59","692.1","14270","733.4","680","668.1","692.1"],["13/08/2025","-0.35","689.7","4483","703.8","688","692.1","689.7"],["14/08/2025","3.39","713.1","1808","720","711.6","689.7","713.1"],["17/08/2025","-1.19","704.6","24140","735","693.1","735","704.6"],["18/08/2025","0.27","706.5","3194","714.6","689.5","704.6","706.5"],["19/08/2025","1.81","719.3","11437","722.1","642.7","706.5","719.3"],["20/08/2025","-2.84","698.9","9435","719.3","696.2","719.3","698.9"],["21/08/2025","-3.12","677.1","12905","698.9","663.5","698.9","677.1"],["24/08/2025","7.03","724.7","35183","735","699.9","735","724.7"],["25/08/2025","-3.78","697.3","18311","724.7","686.6","724.7","697.3"],["26/08/2025","-3","676.4","37796","717.6","664","697.3","676.4"],["27/08/2025","3.43","699.6","34009","718","676.4","676.4","699.6"],["28/08/2025","0.36","702.1","742","706.6","706.6","699.6","702.1"],["31/08/2025","0","702.1","119","702.1","702.1","702.1","702.1"],["01/09/2025","-2.54","684.3","15020","702.1","682","702.1","684.3"],["02/09/2025","-1.99","670.7","11904","684.3","666.7","684.3","670.7"],["03/09/2025","-1.48","660.8","19501","670.7","647","670.7","660.8"],["04/09/2025","-2.07","647.1","11952","660.8","641.6","660.8","647.1"],["07/09/2025","-0.42","644.4","11045","647.1","644.4","647.1","644.4"],["08/09/2025","-1.78","632.9","31331","644.4","632.6","644.4","632.9"],["09/09/2025","0.77","637.8","13304","697","632.9","697","637.8"],["10/09/2025","0.45","640.7","391","651.2","651.2","637.8","640.7"],["11/09/2025","-0.14","639.8","11036","657.4","622.1","640.7","639.8"],["14/09/2025","1.19","647.4","35645","661.7","630.1","639.8","647.4"],["15/09/2025","-2.29","632.6","118535","642.7","620.9","647.4","632.6"],["16/09/2025","-2.09","619.4","12500","632.9","615.2","632.9","619.4"],["17/09/2025","0.15","620.3","31047","638","600","619.4","620.3"],["18/09/2025","-1.19","612.9","2292","620.3","611.1","620.3","612.9"],["21/09/2025","-0.07","612.5","85","605.3","605.3","612.9","612.5"],["25/09/2025","-0.78","607.7","11072","611","590.3","590.3","607.7"],["28/09/2025","3.92","631.5","8462","651","621.9","607.7","631.5"],["29/09/2025","1.93","643.7","11535","653","631.5","631.5","643.7"],["30/09/2025","0","643.7","5439","643.7","643.7","643.7","643.7"],["05/10/2025","-0.64","639.6","8110","640.9","638.9","643.7","639.6"],["08/10/2025","-0.39","637.1","670","639.6","610","639.6","637.1"],["09/10/2025","5.46","671.9","6995","679","637.1","637.1","671.9"],["12/10/2025","0.12","672.7","6256","672.7","672.7","671.9","672.7"],["15/10/2025","-1.93","659.7","12006","672.7","647.2","672.7","659.7"],["16/10/2025","0.38","662.2","3894","672","659.7","659.7","662.2"],["19/10/2025","-2.46","645.9","5252","662.2","633.8","662.2","645.9"],["20/10/2025","-3.31","624.5","3997","645.9","624.5","645.9","624.5"],["21/10/2025","1.12","631.5","18056","638.9","629.6","624.5","631.5"],["22/10/2025","0.59","635.2","472","647.6","631.5","631.5","635.2"],["23/10/2025","0.16","636.2","479","639.2","639.2","635.2","636.2"],["26/10/2025","-1.6","626","16169","636.2","608.2","636.2","626"],["27/10/2025","-0.06","625.6","2646","626","624.4","626","625.6"],["28/10/2025","0","625.6","425","625.6","625.6","625.6","625.6"],["29/10/2025","-1.31","617.4","19678","625.6","605.6","625.6","617.4"],["30/10/2025","2.83","634.9","12375","652.7","617.4","617.4","634.9"],["02/11/2025","1.59","645","90161","691.4","620","634.9","645"],["03/11/2025","-3.4","623.1","10125","645","610","645","623.1"],["04/11/2025","-2.46","607.8","16051","623.1","603","623.1","607.8"],["05/11/2025","-0.16","606.8","15808","608","595.7","607.8","606.8"],["06/11/2025","0","606.8","28136","612.1","601","606.8","606.8"],["09/11/2025","-0.49","603.8","1143","606.8","601.1","606.8","603.8"],["10/11/2025","-0.65","599.9","42855","608.3","589","603.8","599.9"],["11/11/2025","1.93","611.5","19991","647.9","596","599.9","611.5"],["12/11/2025","0","611.5","306","611.5","611.5","611.5","611.5"],["13/11/2025","0.59","615.1","2356","618.6","611.5","611.5","615.1"],["16/11/2025","-2.26","601.2","6187","613.3","601.2","615.1","601.2"],["17/11/2025","0.73","605.6","10453","605.6","605.6","601.2","605.6"],["18/11/2025","-1.22","598.2","45499","605.6","584.3","605.6","598.2"],["19/11/2025","0.13","599","5697","610.9","598.5","598.2","599"],["20/11/2025","-1.6","589.4","8894","597.7","585","585","589.4"],["23/11/2025","-0.85","584.4","21500","624.2","572","589.4","584.4"],["24/11/2025","0","584.4","20395","594.9","581.4","584.4","584.4"],["25/11/2025","0","584.4","45995","590.2","584","584.4","584.4"],["26/11/2025","-1.93","573.1","3496","584.4","572.3","584.4","573.1"],["27/11/2025","0.09","573.6","87","584.7","573.1","573.1","573.6"],["30/11/2025","1.97","584.9","10850","596","583","596","584.9"],["01/12/2025","0.26","586.4","280","596","584.9","584.9","586.4"],["02/12/2025","-1.94","575","3174","594.8","573","586.4","575"],["03/12/2025","-0.43","572.5","16322","592.8","570","575","572.5"],["04/12/2025","-1.9","561.6","38325","567.6","560","572.5","561.6"],["07/12/2025","0.04","561.8","4449","563.2","561.6","561.6","561.8"],["08/12/2025","0.78","566.2","2350","573.4","561.6","561.8","566.2"],["09/12/2025","-0.12","565.5","298","561.6","561.6","566.2","565.5"],["10/12/2025","-0.44","563","1388","562.1","561.6","565.5","563"],["11/12/2025","0.14","563.8","155","573","573","563","563.8"],["14/12/2025","0.73","567.9","217","602.8","602.8","602.8","567.9"],["15/12/2025","-0.49","565.1","10167","574.1","561.6","567.9","565.1"],["16/12/2025","1.17","571.7","13783","599","561.6","599","571.7"],["17/12/2025","0.07","572.1","116","578.2","571.7","571.7","572.1"],["18/12/2025","0","572.1","94587","596","567.8","596","572.1"],["21/12/2025","0.09","572.6","145","578.4","578.4","572.1","572.6"],["22/12/2025","-1.01","566.8","5045","572.8","564.4","572.6","566.8"],["23/12/2025","-1.57","557.9","59247","559.2","548.2","566.8","557.9"],["24/12/2025","-0.99","552.4","56862","562","545.2","557.9","552.4"],["25/12/2025","-0.89","547.5","2929","558.4","542.8","552.4","547.5"],["28/12/2025","-0.68","543.8","10908","558.5","542.7","547.5","543.8"],["29/12/2025","0.02","543.9","25042","545.2","540.7","543.8","543.9"],["30/12/2025","0.5","546.6","591","552.5","552.5","543.9","546.6"],["31/12/2025","1.52","554.9","1685","556","546.6","546.6","554.9"],["01/01/2026","2.05","566.3","3834","570.7","564.5","554.9","566.3"],["05/01/2026","14.74","649.8","192870","720","574.5","566.3","649.8"],["06/01/2026","3.46","672.3","108528","675.8","660.9","649.8","672.3"],["07/01/2026","-0.07","671.8","24474","672.3","671","672.3","671.8"],["08/01/2026","1.41","681.3","32443","692","674","671.8","681.3"],["12/01/2026","1.32","691.9","5784","691.9","682.3","682.3","691.9"],["13/01/2026","-0.95","685.3","3906","691.9","677.6","691.9","685.3"],["14/01/2026","1.25","693.9","15612","693.9","693.7","693.9","693.9"],["15/01/2026","-0.12","693.1","69382","693.9","690","693.9","693.1"],["19/01/2026","0","693.8","950","693.7","693.7","693.8","693.8"],["20/01/2026","-2.21","678.5","10503","679.2","677.2","693.8","678.5"],["21/01/2026","-3.51","654.7","35048","664","630","678.5","654.7"],["22/01/2026","-0.72","650","7293","650","650","654.7","650"],["26/01/2026","-1.3","621.8","5142","632.4","616.1","630","621.8"],["27/01/2026","0.47","624.7","25875","625","621.8","621.8","624.7"],["28/01/2026","0","624.7","100","624.7","624.7","624.7","624.7"],["29/01/2026","0.06","625.1","21523","637.2","612.1","624.7","625.1"],["02/02/2026","0","622.8","10270","622.8","622.7","622.8","622.8"],["03/02/2026","0.13","623.6","233","630","622.8","622.8","623.6"],["04/02/2026","-0.19","622.4","6915","635.4","610","623.6","622.4"],["05/02/2026","19.81","745.7","3167655","798.9","653.8","622.4","745.7"],["09/02/2026","0.08","734.6","1807","742.4","734","734","734.6"],["10/02/2026","1.59","746.3","35351","746.9","734.1","734.6","746.3"],["11/02/2026","-2.01","731.3","20148","746.3","730","746.3","731.3"],["12/02/2026","-0.37","728.6","1139","732","724","731.3","728.6"],["16/02/2026","-0.6","725","76419","730","725","729.4","725"],["17/02/2026","-1.86","711.5","101581","720","709.9","725","711.5"],["18/02/2026","3.33","735.2","17550","735.9","709","711.5","735.2"],["19/02/2026","-1.9","721.2","11503","725.7","709","735.2","721.2"],["23/02/2026","-0.18","720.3","249","710","710","721.6","720.3"],["24/02/2026","-0.21","718.8","110","690.1","690.1","720.3","718.8"],["25/02/2026","-2.57","700.3","163535","718.8","692","718.8","700.3"],["26/02/2026","-2.94","679.7","27227","700.3","675","700.3","679.7"],["02/03/2026","-1.99","675.5","28979","695.8","669.1","689.2","675.5"],["04/03/2026","1.41","685","17550","696.8","676","675.5","685"],["05/03/2026","2.19","700","5369","700","699.9","685","700"],["09/03/2026","-0.11","697.4","3696","698.1","685","698.2","697.4"],["10/03/2026","-0.83","691.6","9890","695","685","685","691.6"],["11/03/2026","-2.5","674.3","124516","695","672.7","695","674.3"],["12/03/2026","0.52","677.8","40796","680","670","674.3","677.8"],["16/03/2026","0.07","678.3","51507","680","677","677.8","678.3"],["17/03/2026","-1.22","670","3966","678.3","670","678.3","670"],["18/03/2026","3.24","691.7","2269","699.9","670","670","691.7"],["19/03/2026","0","691.7","97","691.7","691.7","691.7","691.7"],["23/03/2026","-0.9","693.7","46066","700","662.2","700","693.7"],["24/03/2026","-1.48","683.4","27937","683.7","663.3","693.7","683.4"],["25/03/2026","-0.47","680.2","1248","696.5","646","683.4","680.2"],["26/03/2026","-2.79","661.2","5554","661.3","612","612","661.2"],["30/03/2026","-0.55","654.2","101","596","596","657.8","654.2"],["31/03/2026","1.25","662.4","12665","683","578.6","578.6","662.4"],["06/04/2026","1.48","676.6","10650","679.7","673.8","666.7","676.6"],["09/04/2026","-2.45","660","303048","663","660","676.6","660"],["13/04/2026","0.14","661.1","66967","672.2","661","660.2","661.1"],["14/04/2026","1.85","673.3","4316","675.4","661.1","661.1","673.3"],["15/04/2026","0","673.3","2121","682","653.8","673.3","673.3"],["16/04/2026","1","680","125664","680","675.3","673.3","680"],["20/04/2026","-1.37","681.5","161810","691","680","691","681.5"],["23/04/2026","0.07","682","56","701.9","701.9","681.5","682"],["27/04/2026","0","693.7","62","693.7","693.7","693.7","693.7"],["28/04/2026","2.22","709.1","4283","735","707.9","735","709.1"],["29/04/2026","1.44","719.3","2023","720","720","709.1","719.3"],["30/04/2026","-0.39","716.5","143","680","680","719.3","716.5"],["04/05/2026","-2.97","695.2","10561","716.5","695.2","716.5","695.2"],["05/05/2026","-2.16","680.2","47979","680.6","680","695.2","680.2"],["06/05/2026","0.22","681.7","33265","713.9","680.2","680.2","681.7"],["07/05/2026","4.27","710.8","17102","720","693.7","720","710.8"],["11/05/2026","-0.03","711.7","220","710","710","711.9","711.7"],["12/05/2026","-0.48","708.3","4561","719.9","692.4","711.7","708.3"],["13/05/2026","-0.04","708","1798","708","708","708.3","708"],["14/05/2026","0.23","709.6","139551","718.3","708","708","709.6"],["18/05/2026","-1.65","705","65290","708","700","716.8","705"],["19/05/2026","1.93","718.6","3521","719","705","705","718.6"],["20/05/2026","-1.81","705.6","725","719","616.9","718.6","705.6"],["25/05/2026","-0.52","701.9","6549","719","700","705.6","701.9"],["26/05/2026","0.11","702.7","206","710","710","701.9","702.7"],["27/05/2026","0","702.7","49","702.7","702.7","702.7","702.7"],["28/05/2026","1.47","713","116309","719","702.7","702.7","713"],["01/06/2026","-0.18","717.7","58449","725","717.6","719","717.7"],["02/06/2026","0.01","717.8","1439941","730","716.3","717.7","717.8"],["03/06/2026","0","717.8","732453","730","717.8","717.8","717.8"],["04/06/2026","0.08","718.4","576556","734.5","717.8","717.8","718.4"],["08/06/2026","0.65","724.5","1230","729.9","710","719.8","724.5"],["09/06/2026","2.97","746","2096","746","746","724.5","746"],["10/06/2026","-0.86","739.6","12632","746","730.4","746","739.6"],["11/06/2026","0","739.6","111","739.6","739.6","739.6","739.6"],["15/06/2026","-4.05","710","117893","724.6","710","740","710"],["16/06/2026","2.07","724.7","1099","744","730.5","710","724.7"],["17/06/2026","1.1","732.7","59656","738.6","724.7","724.7","732.7"],["18/06/2026","-5.09","695.4","16029","716.7","672.6","732.7","695.4"],["22/06/2026","-1.7","683.2","178465","707.4","677.9","695","683.2"],["23/06/2026","0","683.2","16164","683.3","616.8","683.2","683.2"],["24/06/2026","-0.48","679.9","619","683.2","628.5","683.2","679.9"],["25/06/2026","0.01","680","8167","680","679.9","679.9","680"],["29/06/2026","1.25","688.5","3669","690","680","680","688.5"],["30/06/2026","0.16","689.6","24825","693.7","644","644","689.6"],["01/07/2026","3.92","716.6","2085","716.7","689.6","689.6","716.6"],["02/07/2026","0","716.6","43","716.6","716.6","716.6","716.6"],["06/07/2026","-2.41","699.3","18602","722.2","680.2","716.6","699.3"],["07/07/2026","-1.46","689.1","1096","699.3","680.9","699.3","689.1"],["08/07/2026","-0.55","685.3","437","689.1","672","689.1","685.3"],["09/07/2026","0.38","687.9","631","693.7","688.7","685.3","687.9"],["13/07/2026","-0.31","698.1","155","695","672","695","698.1"],["14/07/2026","0.01","698.2","273","698.9","698.1","698.1","698.2"],["15/07/2026","0.2","699.6","1889","701.9","672","672","699.6"],["16/07/2026","0.11","700.4","93","719.5","699.6","699.6","700.4"],["20/07/2026","7.89","814.6","137396","820","787.2","755","814.6"],["21/07/2026","0.65","819.9","96020","820","800","814.6","819.9"],["22/07/2026","2.02","836.5","35101","849","835.5","849","836.5"],["27/07/2026","-0.63","836","1036","838","822.6","841.3","836"],["28/07/2026","-1.03","827.4","2165","836","795","836","827.4"],["29/07/2026","-2.38","807.7","35658","812.7","789.6","827.4","807.7"],["30/07/2026","-0.88","800.6","36317","810","800","807.7","800.6"],["03/08/2026","-1.68","803.6","12616","817","802.9","817.3","803.6"],["04/08/2026","2.03","819.9","83007","829.9","804","803.6","819.9"],["05/08/2026","-2.02","803.3","36429","809.5","790","819.9","803.3"],["06/08/2026","-1.43","791.8","75597","819.4","791.5","803.3","791.8"],["10/08/2026","-0.44","809.6","32804","813.2","770.1","813.2","809.6"],["11/08/2026","-0.15","808.4","127","792.2","792.2","809.6","808.4"],["12/08/2026","1.18","817.9","76816","818.7","808.4","808.4","817.9"],["13/08/2026","-0.59","813.1","14806","821","801.1","817.9","813.1"],["17/08/2026","-0.18","815.1","30126","820.7","808.9","816.6","815.1"],["18/08/2026","-0.1","814.3","4112","815.8","805","815.1","814.3"],["19/08/2026","0.48","818.2","1923","821","803","814.3","818.2"],["20/08/2026","1.58","831.1","7322","834.4","818","818.2","831.1"],["24/08/2026","-0.02","830.9","423","830","830","831.1","830.9"],["25/08/2026","-0.93","823.2","447","797.7","797.7","830.9","823.2"],["26/08/2026","-3.68","792.9","23191","823.2","790.8","823.2","792.9"],["27/08/2026","5.23","834.4","65003","841.3","792.9","792.9","834.4"],["31/08/2026","0.14","836.7","270","845","835.5","835.5","836.7"],["01/09/2026","5.82","885.4","172080","887.7","849","849","885.4"]]
×
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
רבד
מספר נייר
526012
סימול
רבד
ISIN
IL0005260125
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
