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
[["17/07/2016","0.78","587.6587","9363","650","640","650","648"],["18/07/2016","1.87","598.6318","8937","698.3","649.9","648","660.1"],["19/07/2016","3.83","621.576","2570","685.4","685.4","660.1","685.4"],["20/07/2016","-1.59","611.6908","5801","690","667","685.4","674.5"],["21/07/2016","0","611.6908","0","674.5","674.5","674.5","674.5"],["24/07/2016","1.19","618.9461","50753","705.4","653.4","660","682.5"],["25/07/2016","-11.14","550.023","45056","656.3","598","682.5","606.5"],["26/07/2016","0.91","555.0109","4186","612","612","606.5","612"],["27/07/2016","-4.82","528.2579","23086","612","575","612","582.5"],["28/07/2016","5.48","557.1874","61263","621","575","582.5","614.4"],["31/07/2016","-8.51","509.7576","624376","623.1","562.1","610","562.1"],["01/08/2016","-1.97","499.691","988845","555.5","550","555","551"],["02/08/2016","0.62","502.7744","627151","559.9","550","559.9","554.4"],["03/08/2016","2.76","516.6498","275570","571","550","553","569.7"],["04/08/2016","-0.91","511.934","899598","577.8","561","577.8","564.5"],["07/08/2016","-0.78","507.9438","12657","566.8","559","564.5","560.1"],["08/08/2016","1.77","516.922","148261","570","563","560.1","570"],["09/08/2016","-1.75","507.8531","64305","570","560","570","560"],["10/08/2016","-1.79","498.7842","293590","565","550","550","550"],["11/08/2016","1.58","506.6741","50609","562","547.3","550","558.7"],["15/08/2016","0.81","510.755","49123","564.5","555","564.5","563.2"],["16/08/2016","0.04","510.9365","66899","565","551","563.2","563.4"],["17/08/2016","-0.28","509.4855","21714","564","560","563.4","561.8"],["18/08/2016","-0.41","507.3997","35245","560","551","561.8","559.5"],["21/08/2016","0.04","507.581","28349","560","550","559.5","559.7"],["22/08/2016","-2.61","494.3405","147981","560.8","540","560","545.1"],["23/08/2016","-0.68","490.9851","254050","554.9","541","545.1","541.4"],["24/08/2016","0.3","492.4362","202877","550","540","541.4","543"],["25/08/2016","-0.02","492.3453","58474","560","539","560","542.9"],["28/08/2016","-0.07","491.9827","9992","542.9","540","540","542.5"],["29/08/2016","-1.11","486.5414","10859","539","532","542.5","536.5"],["30/08/2016","0.15","487.2671","54607","555","536.5","536.5","537.3"],["31/08/2016","-1.43","480.2839","85547","542.1","520.1","537.3","529.6"],["01/09/2016","1.96","489.7155","61511","546.5","530","529.6","540"],["04/09/2016","-0.56","486.9948","133959","544.5","533","540","537"],["05/09/2016","-0.35","485.2719","135715","537","534","537","535.1"],["06/09/2016","0.28","486.6322","8005","539","534.9","535.1","536.6"],["07/09/2016","1.09","491.957","29908","543.2","530.2","530.2","536"],["08/09/2016","-1.25","485.8074","1222092","540.5","528","536","529.3"],["11/09/2016","-0.81","481.8608","4200","525","525","529.3","525"],["12/09/2016","0","481.8608","44354","525.1","525","525","525"],["13/09/2016","0","481.8608","1995","525","525","525","525"],["14/09/2016","-0.97","477.1798","48893","525","517","525","519.9"],["15/09/2016","0","477.1798","0","519.9","519.9","519.9","519.9"],["18/09/2016","-2.17","466.8084","130105","510","506.1","519.9","508.6"],["19/09/2016","-1.4","460.2918","129394","505.5","500","508.6","501.5"],["20/09/2016","0","460.2918","0","501.5","501.5","501.5","501.5"],["21/09/2016","-0.22","459.2821","31797","502","500","501.5","500.4"],["22/09/2016","4.2","478.5567","381254","546.2","503","500.4","521.4"],["25/09/2016","1.65","486.4499","76792","530","521.4","521.4","530"],["26/09/2016","6.94","520.2261","58989","566.9","547","550.4","566.8"],["27/09/2016","-2.06","509.4876","9453","555.1","555","566.8","555.1"],["28/09/2016","0","509.4876","0","555.1","555.1","555.1","555.1"],["29/09/2016","0","509.4876","0","555.1","555.1","555.1","555.1"],["05/10/2016","-1.5","501.8696","22313","550","545","555.1","546.8"],["06/10/2016","0","501.8696","0","546.8","546.8","546.8","546.8"],["09/10/2016","0","501.8696","0","546.8","546.8","546.8","546.8"],["10/10/2016","0","501.8696","0","546.8","546.8","546.8","546.8"],["13/10/2016","-0.69","498.3817","13248","545","540","546.8","543"],["18/10/2016","0","498.3817","11","543","543","543","543"],["19/10/2016","-2.01","488.3776","165057","543","532","543","532.1"],["20/10/2016","-0.32","486.8171","40525","532.3","530","532.1","530.4"],["25/10/2016","-0.85","482.6869","81851","526.1","525","530.4","525.9"],["26/10/2016","-2.62","470.021","195110","528","510","525.9","512.1"],["27/10/2016","1.31","476.1704","30396","550","514.9","512.1","518.8"],["30/10/2016","0.23","477.2716","257338","520","520","518.8","520"],["31/10/2016","0.19","478.1896","215884","521","520","520","521"],["01/11/2016","-1.52","470.9387","36945","525","510","521","513.1"],["02/11/2016","-0.02","470.8469","23085","513","513","513","513"],["03/11/2016","-1.56","463.5041","161426","513.1","501","513","505"],["06/11/2016","0.57","466.166","159654","510","506","505","507.9"],["07/11/2016","-0.55","463.5961","255807","549.9","505","523.1","505.1"],["08/11/2016","0.16","464.3302","72135","524.6","505","524.6","505.9"],["09/11/2016","-0.24","463.229","55185","537","498","500","504.7"],["10/11/2016","6.74","494.4352","22379","539.9","527.4","504.7","538.7"],["13/11/2016","-2.17","483.6966","14249","538.7","520","538.7","527"],["14/11/2016","0","483.6966","34992","527","526.9","527","527"],["15/11/2016","-1.33","477.2716","55902","520","518","527","520"],["16/11/2016","0","477.2716","0","520","520","520","520"],["17/11/2016","0.08","477.639","15171","521","520","520","520.4"],["20/11/2016","0.21","478.6485","33767","523","520","520.4","521.5"],["21/11/2016","0","478.6485","0","521.5","521.5","521.5","521.5"],["22/11/2016","-0.29","477.2716","2028","520","520","521.5","520"],["23/11/2016","0.19","478.1896","105085","521","520","520","521"],["24/11/2016","-1.23","472.3156","45475","520.9","501","521","514.6"],["27/11/2016","5.13","496.5461","93156","545","520.5","514.6","541"],["28/11/2016","-0.92","491.957","5649","536","536","541","536"],["29/11/2016","0","491.957","0","536","536","536","536"],["30/11/2016","-1.03","486.9089","7958","530.5","530.5","536","530.5"],["01/12/2016","-1.87","477.8223","30715","523","510.1","530.5","520.6"],["04/12/2016","-0.15","477.0882","16504","520","519","520.6","519.8"],["05/12/2016","1.29","483.2376","16954","546","515","519.8","526.5"],["06/12/2016","0.66","486.4499","73909","546","525","526.5","530"],["07/12/2016","0","486.4499","89060","530","509","530","530"],["08/12/2016","-0.13","485.8074","12147","530","529","530","529.3"],["11/12/2016","0.13","486.4499","1403630","549","529.8","529.3","530"],["12/12/2016","0.13","487.0925","76965","533.1","530","530","530.7"],["13/12/2016","0","487.0925","0","530.7","530.7","530.7","530.7"],["14/12/2016","0","487.0925","77518","530.8","528","530.7","530.7"],["15/12/2016","-0.02","487.0008","2234","530.7","530.6","530.7","530.6"],["18/12/2016","0","487.0008","0","530.6","530.6","530.6","530.6"],["19/12/2016","0","487.0008","0","530.6","530.6","530.6","530.6"],["20/12/2016","-3.28","471.0305","81038","528","510.4","530.6","513.2"],["21/12/2016","0.35","472.6825","1983","515","515","513.2","515"],["22/12/2016","-0.31","471.2141","92768","519","510","515","513.4"],["25/12/2016","2.26","481.8608","4200","525","525","513.4","525"],["26/12/2016","1.73","490.2131","250408","544.9","525","525","534.1"],["27/12/2016","0.79","494.068","223323","547.4","534","534.1","538.3"],["28/12/2016","-0.61","491.0391","108775","546","530","538.3","535"],["29/12/2016","0","491.0391","0","535","535","535","535"],["01/01/2017","2.75","504.5312","9345","549.9","549","535","549.7"],["02/01/2017","-2.53","491.7734","64733","560","535","535","535.8"],["03/01/2017","0","491.7734","9692","535.8","535.7","535.8","535.8"],["04/01/2017","-1.08","486.4499","47709","531","530","535.8","530"],["05/01/2017","3.77","504.8067","107108","550","530","532","550"],["08/01/2017","2.73","518.574","47058","570","550.1","550","565"],["09/01/2017","-0.88","513.985","37772","560","560","565","560"],["10/01/2017","0","513.985","0","560","560","560","560"],["11/01/2017","-0.07","513.6177","9988","560","559","560","559.6"],["12/01/2017","0.96","518.574","9079","565","564.9","559.6","565"],["15/01/2017","0","518.574","0","565","565","565","565"],["16/01/2017","0.46","520.9604","128296","575","560","565","567.6"],["17/01/2017","-0.28","519.492","11461","570","560","567.6","566"],["18/01/2017","-0.37","517.5646","37498","567","560.3","566","563.9"],["19/01/2017","0","517.5646","14357","563.9","563.9","563.9","563.9"],["22/01/2017","0","517.5646","0","563.9","563.9","563.9","563.9"],["23/01/2017","0.55","520.4098","16080","567","567","563.9","567"],["24/01/2017","0","520.4098","0","567","567","567","567"],["25/01/2017","1.41","527.7524","18355","579","573.2","567","575"],["26/01/2017","-0.21","526.6512","55709","574.9","572","574.9","573.8"],["29/01/2017","0.3","528.2113","57454","579","573.8","573.8","575.5"],["30/01/2017","1.65","536.9307","119186","595","577","575.5","585"],["31/01/2017","0.15","537.7568","24606","599","577","585","585.9"],["01/02/2017","0.61","541.061","28737","616.6","571.4","585.9","589.5"],["02/02/2017","-1.76","531.5156","50100","589.5","550.4","589.5","579.1"],["05/02/2017","1.02","536.9307","76236","591.9","572","579.1","585"],["06/02/2017","0","536.9307","91592","595","584.9","585","585"],["07/02/2017","0","536.9307","58549","585.1","584.9","585","585"],["08/02/2017","0","536.9307","138659","585","584.5","585","585"],["09/02/2017","-0.05","536.6554","3570025","590","584.7","585","584.7"],["12/02/2017","-0.87","531.9743","74184","597.2","559.6","575","579.6"],["13/02/2017","0","531.9743","69186","579.6","575.5","579.6","579.6"],["14/02/2017","-5.31","503.7052","71053","569","517.9","579.6","548.8"],["15/02/2017","-1.86","494.3434","89280","561.2","525","548.8","538.6"],["16/02/2017","-2.93","479.8416","217395","559.9","520","538.6","522.8"],["19/02/2017","-2.85","466.166","55824","515","506","522.8","507.9"],["20/02/2017","5.08","489.8459","24662","553","508","508","533.7"],["21/02/2017","-2.14","479.3829","36506","538.7","513.2","533.7","522.3"],["22/02/2017","-4.25","459.0068","2988673","521","500","522.3","500.1"],["23/02/2017","0.74","462.4029","332660","526.6","501","500.1","503.8"],["26/02/2017","0.3","463.7795","48651","520.3","500.1","503.8","505.3"],["27/02/2017","-3.09","449.4616","162523","514.3","485","505.3","489.7"],["28/02/2017","1.27","455.1519","56286","508.2","475","489.7","495.9"],["01/03/2017","3.31","470.2044","34988","518.9","500","495.9","512.3"],["02/03/2017","-2.38","459.0068","51209","522.3","486.1","522.3","500.1"],["05/03/2017","-2.54","447.3505","182069","499","475.1","500.1","487.4"],["06/03/2017","1.23","452.8574","39774","500","481","487.4","493.4"],["07/03/2017","-1.3","446.9833","72991","502.9","485","493.4","487"],["08/03/2017","-2.26","436.8873","164205","487","475","481.1","476"],["09/03/2017","0.21","437.8051","156907","505","476.3","500","477"],["13/03/2017","-1.82","429.82","59665","485","468","477","468.3"],["14/03/2017","0.68","432.7569","10874","477.4","467.6","468.3","471.5"],["15/03/2017","-0.47","430.7377","15425","480.2","467.6","471.5","469.3"],["16/03/2017","-0.75","427.5254","129951","468","452.7","469.3","465.8"],["19/03/2017","-1.25","422.2021","46165","460.1","457","465.8","460"],["20/03/2017","1.8","429.82","66460","480.2","460","460","468.3"],["21/03/2017","1.13","434.6843","66496","480.8","468.3","468.3","473.6"],["22/03/2017","-0.89","430.8295","56628","473.5","464.4","464.4","469.4"],["23/03/2017","1.19","435.9695","163859","480","469.4","469.4","475"],["26/03/2017","1.68","443.3121","25448","493.4","476.8","475","483"],["27/03/2017","-0.33","441.8433","84650","490","465","483","481.4"],["28/03/2017","0.66","444.7805","32909","489.9","484.1","481.4","484.6"],["29/03/2017","-0.39","443.0367","14761","494","481","484.6","482.7"],["30/03/2017","-1.93","434.5008","2940","473.4","473.4","482.7","473.4"],["02/04/2017","0.42","436.3364","40796","482.7","465.1","473.4","475.4"],["03/04/2017","-0.95","432.2061","14306","477.2","466.2","466.2","470.9"],["04/04/2017","-0.85","428.5351","59104","489.5","465","470.9","466.9"],["05/04/2017","2.81","440.5586","105822","480","476","476","480"],["06/04/2017","-0.1","440.0995","891248","490","472.8","480","479.5"],["09/04/2017","4.63","460.4755","196609","510","488.9","479.5","501.7"],["12/04/2017","-1.71","452.5822","47242","493.2","493.1","501.7","493.1"],["13/04/2017","1.34","458.6399","66080","500","495","493.1","499.7"],["18/04/2017","-1.96","449.6451","196074","499.4","488","499.7","489.9"],["19/04/2017","-0.86","445.7902","109132","499.8","484","489.9","485.7"],["20/04/2017","1.3","451.5725","407578","494.9","481","485.7","492"],["23/04/2017","-0.39","449.8286","113956","492","482.4","492","490.1"],["24/04/2017","1.67","457.362","173006","499.8","475.3","483.7","491.8"],["25/04/2017","-0.55","454.851","11500","494.3","485","491.8","489.1"],["26/04/2017","0.18","455.688","131556","498.6","490","489.1","490"],["27/04/2017","0.29","456.99","677","494.1","494.1","490","491.4"],["30/04/2017","-1.22","451.4102","53884","492.3","484","491.4","485.4"],["03/05/2017","0.19","452.2473","93455","488.9","486","485.4","486.3"],["04/05/2017","1.36","458.3851","222129","495.6","488","486.3","492.9"],["07/05/2017","-1.18","452.9912","22077","490.7","485","492.9","487.1"],["08/05/2017","-0.39","451.2241","18576","487","479","487","485.2"],["09/05/2017","0","451.2241","0","485.2","485.2","485.2","485.2"],["10/05/2017","0.87","455.1302","53216","500","483.2","485.2","489.4"],["11/05/2017","1.7","462.8489","28687","503","489","489.4","497.7"],["14/05/2017","-0.86","458.8499","97580","497","490.1","497.7","493.4"],["15/05/2017","-0.71","455.5952","132698","492.1","489.1","493.4","489.9"],["16/05/2017","0","455.5952","9798","489.9","489.9","489.9","489.9"],["17/05/2017","-2.47","444.3424","38012","490","472.1","489.9","477.8"],["18/05/2017","0.46","446.3883","20530","482.1","473.4","477.8","480"],["21/05/2017","2.27","456.5251","15345","491.4","488","489.4","490.9"],["22/05/2017","2.08","466.0108","11932","502.2","499.9","490.9","501.1"],["23/05/2017","-0.96","461.5469","36821","500","491.2","501.1","496.3"],["24/05/2017","-2.26","451.131","57835","490","484.3","496.3","485.1"],["25/05/2017","-0.12","450.5732","54909","495.9","475.8","485.1","484.5"],["28/05/2017","-0.72","447.3181","16346","481.9","480.8","484.5","481"],["29/05/2017","-1.62","440.0647","107815","475.2","473","481","473.2"],["01/06/2017","-3.61","424.162","275225","474.2","448.6","473.2","456.1"],["04/06/2017","1.03","428.5329","12599","465","456.1","456.1","460.8"],["05/06/2017","0.87","432.2529","43007","473.2","461","460.8","464.8"],["06/06/2017","0.26","433.3687","14875","473.2","460","464.8","466"],["07/06/2017","2.38","443.6913","931525","487.6","470","470","477.1"],["08/06/2017","0.36","445.2725","8130","480","478","477.1","478.8"],["11/06/2017","-2.21","435.4146","11868","472.1","461","478.8","468.2"],["12/06/2017","-0.02","435.3216","1128","468.1","468.1","468.2","468.1"],["13/06/2017","-1.24","429.9278","15368","468.1","462.3","468.1","462.3"],["14/06/2017","0","429.9278","0","462.3","462.3","462.3","462.3"],["15/06/2017","-1.08","425.2778","62388","465","457.2","462.3","457.3"],["18/06/2017","-2.43","414.9551","7327","446.3","446","457.3","446.2"],["19/06/2017","1.08","419.419","66359","464","437.7","446.2","451"],["20/06/2017","0.44","421.2792","7768","453","452.9","451","453"],["21/06/2017","-2.52","410.6773","40926","456","440","453","441.6"],["22/06/2017","1.36","416.2573","7901","450.2","445.3","450.2","447.6"],["25/06/2017","2.1","424.999","11539","460","455.2","447.6","457"],["26/06/2017","0","424.999","462","457","457","457","457"],["27/06/2017","0.66","427.7887","11040","460","460","457","460"],["28/06/2017","-2.3","417.9311","143208","454","441","460","449.4"],["29/06/2017","1","422.1161","29208","461","450","449.4","453.9"],["02/07/2017","-1.92","414.0252","51479","453.9","444.9","453.9","445.2"],["03/07/2017","-1.12","409.3753","19996","445","438.7","445.2","440.2"],["04/07/2017","-1.02","405.1904","5154","435.7","435.7","440.2","435.7"],["05/07/2017","-0.83","401.8426","30267","434.1","421.6","435.7","432.1"],["06/07/2017","-0.51","399.7966","66204","434.2","425","432.1","429.9"],["09/07/2017","-1.44","394.0308","10924","426.1","421.5","429.9","423.7"],["10/07/2017","1.04","398.1226","19118","430","426.4","423.7","428.1"],["11/07/2017","-0.14","397.5646","22084","431.4","423.3","428.1","427.5"],["12/07/2017","1.68","404.2604","54049","436.7","427.4","435.8","434.7"],["13/07/2017","3.52","418.4891","302361","467.7","443.1","434.7","450"],["16/07/2017","2.04","427.0448","124251","469.9","450","450","459.2"],["17/07/2017","1.22","432.2529","1320","468","468","459.2","464.8"],["18/07/2017","1.29","437.8326","12735","483.2","464.8","464.8","470.8"],["19/07/2017","0.04","438.0187","7230","471","471","470.8","471"],["20/07/2017","0.23","439.0414","5141","472.1","472","471","472.1"],["23/07/2017","0.51","441.2735","22141","475","472.2","472.1","474.5"],["24/07/2017","-0.38","439.5995","11747","475","471.7","474.5","472.7"],["25/07/2017","-0.3","438.2974","106862","485","458.3","472.7","471.3"],["26/07/2017","1.49","444.8074","41613","482.7","470.6","471.3","478.3"],["27/07/2017","-1.05","440.1575","6233","479.7","470","478.3","473.3"],["30/07/2017","0.61","442.8544","3533","477.7","474","473.3","476.2"],["31/07/2017","-0.52","440.5297","19769","475.1","470","476.2","473.7"],["02/08/2017","-1.44","434.2057","231943","470","457","473.7","466.9"],["03/08/2017","-2.29","424.2548","208783","466","456.2","457.8","456.2"],["06/08/2017","-0.18","423.5107","9259","456.1","451.4","456.2","455.4"],["07/08/2017","1.23","428.7189","6680","473","458.6","455.4","461"],["08/08/2017","-2.82","416.6292","103653","455","440","461","448"],["09/08/2017","-4.17","399.2385","66238","448.4","409","448","429.3"],["10/08/2017","0.47","401.0984","13457","439.1","428.3","429.3","431.3"],["13/08/2017","0.77","404.1675","11404","439.3","431.2","431.3","434.6"],["14/08/2017","-1.73","397.1926","120411","435","427","434.6","427.1"],["15/08/2017","0.73","400.0755","19841","431.5","429","427.1","430.2"],["16/08/2017","-0.19","399.3316","18984","438.6","426.2","430.2","429.4"],["17/08/2017","0.72","402.2146","7084","440.5","431","429.4","432.5"],["20/08/2017","-1.25","397.1926","5796","427.1","427.1","432.5","427.1"],["21/08/2017","1.33","402.4933","21972","437.8","428.1","427.1","432.8"],["22/08/2017","-1.48","396.5417","107829","428.9","420","432.8","426.4"],["23/08/2017","-2.49","386.6839","80780","428.9","413.1","426.4","415.8"],["24/08/2017","0.19","387.4279","37582","420","410.1","415.8","416.6"],["27/08/2017","0.48","389.2879","78961","423.7","414.9","416.6","418.6"],["28/08/2017","0","389.2879","1741","418.6","418.6","418.6","418.6"],["29/08/2017","-0.86","385.94","68557","420","414.1","418.6","415"],["30/08/2017","0","385.94","544672","415.3","411.7","415","415"],["31/08/2017","0.7","388.6369","29236","425.1","415.1","415","417.9"],["03/09/2017","-0.96","384.9168","7037","416.8","413.9","417.9","413.9"],["04/09/2017","-0.8","381.848","3429","410.6","410.6","413.9","410.6"],["05/09/2017","-0.63","379.4302","4043","408","408","410.6","408"],["06/09/2017","-0.49","377.5702","12081","413","402.2","408","406"],["07/09/2017","-0.89","374.2222","36880","402.4","402.4","406","402.4"],["10/09/2017","0","374.2222","7300","402.5","402.4","402.4","402.4"],["11/09/2017","1.22","378.779","107694","412","405.2","402.4","407.3"],["12/09/2017","0.66","381.29","7356","411.3","407.2","407.3","410"],["13/09/2017","0.66","383.8011","16546","415.5","410.1","410","412.7"],["14/09/2017","-1.14","379.4302","78022","413","408","412.7","408"],["17/09/2017","-0.39","377.9421","16314","411.3","404","408","406.4"],["18/09/2017","0.59","380.1742","292533","422.3","408.1","406.4","408.8"],["19/09/2017","-0.07","379.8952","84245","408.7","408.5","408.8","408.5"],["24/09/2017","0.39","381.3829","2149","412.4","410","408.5","410.1"],["25/09/2017","-0.46","379.6161","203603","417","408","410.1","408.2"],["26/09/2017","0.02","379.7092","364748","411.1","403.6","408.2","408.3"],["27/09/2017","-0.78","376.7332","714101","410","403.5","408.3","405.1"],["28/09/2017","0.62","379.0581","6969","408.7","406.1","405.1","407.6"],["01/10/2017","0.22","379.8952","19272","412.4","405.3","407.6","408.5"],["02/10/2017","3.23","392.1709","2568","421.8","421.7","408.5","421.7"],["03/10/2017","-0.78","389.1018","14247","422","416","421.7","418.4"],["08/10/2017","0.79","392.1709","30936","423","418.4","418.4","421.7"],["09/10/2017","-0.36","390.7756","34365","421.7","411.5","421.7","420.2"],["10/10/2017","1.62","397.0997","2092","427","427","420.2","427"],["15/10/2017","0","397.0997","1554","427","427","427","427"],["16/10/2017","-0.14","396.5417","73475","427","423.6","427","426.4"],["17/10/2017","-0.12","396.0767","23944","427","425","426.4","425.9"],["18/10/2017","-1.08","391.7987","196210","422","419.6","425.9","421.3"],["19/10/2017","-0.5","389.8457","46859","420","419","421.3","419.2"],["22/10/2017","0","389.8457","0","419.2","419.2","419.2","419.2"],["23/10/2017","-1.72","383.1501","9493","412.1","412","419.2","412"],["24/10/2017","1.33","388.2649","11148","419.9","412","412","417.5"],["25/10/2017","0.24","389.1949","11103","422","412.7","417.5","418.5"],["26/10/2017","-1.74","382.4057","352426","419","406","417","411.2"],["29/10/2017","0.44","384.0799","9102","414.9","410","411.2","413"],["30/10/2017","0.73","386.8698","648356","416","413.5","413","416"],["31/10/2017","0.96","390.5898","7648","420","420","416","420"],["01/11/2017","0.1","390.9618","7803","422","417.8","420","420.4"],["02/11/2017","-1.67","384.452","24899","417.9","413","420.4","413.4"],["05/11/2017","-0.1","384.0799","4316","413","413","413.4","413"],["06/11/2017","-0.58","381.848","74647","413.3","406.8","413","410.6"],["07/11/2017","-0.56","379.7092","6716","411.4","407","410.6","408.3"],["08/11/2017","-0.54","377.6631","9002","406.1","406","408.3","406.1"],["09/11/2017","-0.84","374.5011","3113","402.7","402.7","406.1","402.7"],["12/11/2017","0.47","376.2682","15008","410","403","402.7","404.6"],["13/11/2017","0","376.2682","12","404.6","404.6","404.6","404.6"],["14/11/2017","-0.69","373.6643","399054","410.1","401","404.6","401.8"],["15/11/2017","0.02","373.7573","21601","402","401","401.8","401.9"],["16/11/2017","-0.42","372.1763","10101","400.2","400.2","401.9","400.2"],["19/11/2017","2.52","381.569","64332","416.9","404.3","400.2","410.3"],["20/11/2017","0.68","384.1731","20971","415","411","410.3","413.1"],["21/11/2017","-0.58","381.941","8983","411","410.5","413.1","410.7"],["22/11/2017","2.51","391.5199","3385","421","421","410.7","421"],["23/11/2017","-0.43","389.8457","1057","417.6","417.6","421","419.2"],["26/11/2017","6.77","416.2573","82351","454","420","420","447.6"],["27/11/2017","6.7","444.1565","207831","488","457.3","447.6","477.6"],["28/11/2017","7.33","476.7057","314541","517","486.9","486.9","512.6"],["29/11/2017","2.13","486.8425","648196","550","513","522.5","523.5"],["30/11/2017","-7.95","448.1552","405089","529","476","529","481.9"],["03/12/2017","1.89","456.6181","106641","500","485","490","491"],["04/12/2017","1.1","461.6399","116830","499.7","476","491","496.4"],["05/12/2017","0.89","465.7319","475526","507.1","499.7","496.4","500.8"],["06/12/2017","-0.12","465.1739","35789","501","500","500.8","500.2"],["07/12/2017","-0.8","461.4539","68896","500","491","500.2","496.2"],["10/12/2017","2.88","474.7389","11887","505","500","489.8","503.9"],["11/12/2017","0.18","475.5868","34101","505","503.9","503.9","504.8"],["12/12/2017","0.73","479.0727","9524","514","496","504.8","508.5"],["13/12/2017","1.06","484.1601","185587","515","508.5","508.5","513.9"],["14/12/2017","-1.03","479.1668","79701","514.8","505","513.9","508.6"],["17/12/2017","-0.12","478.6016","4171","508","508","508.6","508"],["18/12/2017","-0.08","478.2247","76152","514.8","498","508","507.6"],["19/12/2017","0.2","479.1668","5945","510","500","507.6","508.6"],["20/12/2017","-1.32","472.8546","39136","508","490","508.6","501.9"],["21/12/2017","0.54","475.3985","31540","510","494.4","501.9","504.6"],["24/12/2017","-2.28","464.564","95987","504","481.3","504.6","493.1"],["25/12/2017","0.93","468.8976","51870","509","493.1","493.1","497.7"],["26/12/2017","-0.02","468.8034","74215","499","486.7","497.7","497.6"],["27/12/2017","0.48","471.0646","35768","508","495.1","497.6","500"],["28/12/2017","0.14","471.7241","22878","502","495","500","500.7"],["31/12/2017","1.92","480.7685","63189","515","506","500.7","510.3"],["01/01/2018","-0.51","478.319","177723","516","505.2","510.3","507.7"],["02/01/2018","-1.73","470.0281","76683","507.6","495","507.7","498.9"],["03/01/2018","-0.1","469.5572","21924","498.9","498.3","498.9","498.4"],["04/01/2018","-1.73","461.4549","222367","496","483.1","498.4","489.8"],["07/01/2018","-2.74","448.8303","48323","485","466","485","476.4"],["08/01/2018","-2.2","438.9381","126667","476.4","464.1","476.4","465.9"],["09/01/2018","-2.23","429.1398","72054","461","447.1","465.9","455.5"],["10/01/2018","0.79","432.5316","53798","460","447","447","459.1"],["11/01/2018","-0.07","432.2489","10135","463.9","453","459.1","458.8"],["14/01/2018","0.24","433.2851","63641","461.7","451.4","458.8","459.9"],["15/01/2018","-0.54","430.93","26563","466.7","453","459.9","457.4"],["16/01/2018","-0.52","428.6688","6875","455","455","457.4","455"],["17/01/2018","-0.53","426.4076","21018","454","451","455","452.6"],["18/01/2018","-0.35","424.9002","65947","452.2","450","452.6","451"],["21/01/2018","0","424.9002","266","451","451","451","451"],["22/01/2018","-1.22","419.7185","48448","451.9","442","451","445.5"],["23/01/2018","0.36","421.2258","177440","451.1","440","445.5","447.1"],["24/01/2018","-0.18","420.4722","195884","448","443.8","447.1","446.3"],["25/01/2018","-2.04","411.8989","129314","446","432.2","446.3","437.2"],["28/01/2018","-1.67","405.0212","94817","436","428","437.2","429.9"],["29/01/2018","0.54","407.1883","11206","432.9","431","429.9","432.2"],["30/01/2018","-2.48","397.1074","240138","428.1","418.9","432.2","421.5"],["31/01/2018","-1.4","391.5489","94767","419.4","414","421.5","415.6"],["01/02/2018","-0.77","388.534","296800","423.6","412","423.6","412.4"],["04/02/2018","-0.48","386.6497","58465","413.9","410","412.4","410.4"],["05/02/2018","-0.63","384.2003","47209","410.3","407","410.4","407.8"],["06/02/2018","-0.44","382.5045","127245","407","400.5","400.5","406"],["07/02/2018","1.03","386.4613","76741","414","408.9","406","410.2"],["08/02/2018","0.44","388.1573","110620","417","412","410.2","412"],["11/02/2018","1.43","393.7157","16147","422.8","417.3","412","417.9"],["12/02/2018","2.92","405.2098","18641","430.3","430","417.9","430.1"],["13/02/2018","-1.02","401.0644","13180","438.5","420.1","438.5","425.7"],["14/02/2018","-1.1","396.6363","11890","425","420","425.7","421"],["15/02/2018","-0.21","395.7884","5562","420.1","420.1","421","420.1"],["18/02/2018","2.5","405.6807","10779","438.6","426.3","420.1","430.6"],["19/02/2018","4.9","425.5597","39912","454","433","430.6","451.7"],["20/02/2018","0.07","425.8424","3838","452.6","452","451.7","452"],["21/02/2018","0","425.8424","3227","452","452","452","452"],["22/02/2018","0","425.8424","538","452","452","452","452"],["25/02/2018","-2.77","414.0658","22428","445","438","452","439.5"],["26/02/2018","0","414.0658","879","439.5","439.5","439.5","439.5"],["27/02/2018","1.98","422.2623","32524","461.8","439.5","439.5","448.2"],["28/02/2018","0.18","423.0159","8190","453","444.4","448.2","449"],["04/03/2018","1.38","428.8572","11025","467.1","446","449","455.2"],["05/03/2018","-3.01","415.95","18018","441.5","441.5","455.2","441.5"],["06/03/2018","0","415.95","1219","441.5","441.5","441.5","441.5"],["07/03/2018","0.66","418.6822","17219","445","441.1","441.5","444.4"],["08/03/2018","-0.34","417.269","882","441","441","444.4","442.9"],["11/03/2018","-0.02","417.1748","62","440.1","440.1","442.9","442.8"],["12/03/2018","1.42","423.1103","18973","450","448.9","442.8","449.1"],["13/03/2018","0.04","423.2988","5823","449.5","449.1","449.1","449.3"],["14/03/2018","0","423.2988","58","449.3","449.3","449.3","449.3"],["15/03/2018","-0.13","422.7334","89218","449.3","444.6","449.3","448.7"],["18/03/2018","-0.04","422.545","12812","450","442.9","448.7","448.5"],["19/03/2018","-0.6","420.0011","7231","449.7","439.4","448.5","445.8"],["20/03/2018","-0.09","419.6241","190","442","442","445.8","445.4"],["21/03/2018","-0.45","417.7401","36484","449","438.1","445.4","443.4"],["22/03/2018","1.42","423.6754","2249","449.7","449.7","443.4","449.7"],["25/03/2018","-2.51","413.0294","40305","446.5","438","449.7","438.4"],["26/03/2018","-0.89","409.3552","27458","437","430.2","438.4","434.5"],["27/03/2018","1.22","414.3485","2700","439.8","439.8","434.5","439.8"],["28/03/2018","0","414.3485","0","439.8","439.8","439.8","439.8"],["29/03/2018","0","414.3485","2199","439.8","439.8","439.8","439.8"],["01/04/2018","-0.07","414.0658","6772","440.1","431.3","431.3","439.5"],["02/04/2018","-0.14","413.5005","432","436.6","436.6","439.5","438.9"],["03/04/2018","-0.07","413.2179","152","435","435","438.9","438.6"],["04/04/2018","-3.81","397.4844","8215","433","412.2","438.6","421.9"],["08/04/2018","-0.38","395.9768","20540","425.2","418","421.9","420.3"],["09/04/2018","-1.31","390.7952","3057","420.3","413.9","420.3","414.8"],["10/04/2018","0","390.7952","0","414.8","414.8","414.8","414.8"],["11/04/2018","-0.07","390.5126","3130","414.8","413.3","414.8","414.5"],["12/04/2018","-1.09","386.2729","168862","412.5","409.5","414.5","410"],["15/04/2018","-0.1","385.8961","13382","410","409.5","410","409.6"],["16/04/2018","0.59","388.1573","303071","427","409","409.6","412"],["17/04/2018","-0.61","385.8019","91887","420.4","407.3","412","409.5"],["22/04/2018","1.61","392.0199","6033","418","413","409.5","416.1"],["23/04/2018","-0.26","390.9836","319","409.5","409.5","416.1","415"],["24/04/2018","-0.12","390.5126","7875","418.8","409.7","415","414.5"],["25/04/2018","1.59","396.7306","18619","425","419.9","414.5","421.1"],["26/04/2018","-1.99","388.8166","24308","419.7","412","412.9","412.7"],["29/04/2018","-1.14","384.3886","19626","410","407.3","412.7","408"],["30/04/2018","1.94","391.8315","12951","422.2","413.6","408","415.9"],["01/05/2018","-0.55","389.6645","351","403","403","415.9","413.6"],["02/05/2018","-2.1","381.4681","38671","419","388.3","413.6","404.9"],["03/05/2018","0","381.4681","16196","404.9","404.9","404.9","404.9"],["06/05/2018","-0.1","381.0913","24590","404.9","396.4","404.9","404.5"],["07/05/2018","0.42","382.6928","37745","420","396.6","396.6","406.2"],["08/05/2018","0","382.6928","0","406.2","406.2","406.2","406.2"],["09/05/2018","-1.82","375.7211","114475","410.2","397","406.2","398.8"],["10/05/2018","2.61","385.5193","4092","411.9","406.5","398.8","409.2"],["13/05/2018","0","385.5193","7231","409.2","409.2","409.2","409.2"],["14/05/2018","1.59","391.6431","19392","423.6","407.5","409.2","415.7"],["15/05/2018","-2.14","383.2582","13180","419.8","400","415.7","406.8"],["16/05/2018","-1.03","379.3014","9618","406.8","398.9","398.9","402.6"],["17/05/2018","-1.56","373.3656","46068","402.6","391","402.6","396.3"],["21/05/2018","3.86","387.7804","37516","415","401","396.3","411.6"],["22/05/2018","-1.6","381.5624","4653","414","398.5","411.6","405"],["23/05/2018","-0.52","379.5838","678","399","399","405","402.9"],["24/05/2018","-0.57","377.4169","15012","407","393","395.1","400.6"],["27/05/2018","-0.5","375.5327","10919","400.6","393","400.6","398.6"],["28/05/2018","-0.8","372.5178","89090","406.2","391","398.6","395.4"],["29/05/2018","-0.66","370.0683","5158","395.3","391","395.4","392.8"],["30/05/2018","-0.2","369.3148","11051","392.5","390.1","392.8","392"],["31/05/2018","-1.68","363.0965","90867","390.1","376","392","385.4"],["03/06/2018","-0.39","361.6834","27910","388.8","382","385.4","383.9"],["04/06/2018","0","361.6834","142","383.9","383.9","383.9","383.9"],["05/06/2018","0","361.6834","426","383.9","383.9","383.9","383.9"],["06/06/2018","-2.37","353.1101","58826","380","365","383.9","374.8"],["07/06/2018","-2.56","344.0656","13607","365.2","365.2","374.8","365.2"],["10/06/2018","-0.03","343.9715","38685","365.2","364.9","365.2","365.1"],["11/06/2018","-0.58","341.993","69898","365.1","360","365.1","363"],["12/06/2018","-2.07","334.927","64509","356.2","355","363","355.5"],["13/06/2018","-1.49","329.9337","64654","358","349.8","358","350.2"],["14/06/2018","-1.66","324.4692","55951","345","338.1","350.2","344.4"],["17/06/2018","1.13","328.1437","115076","348.6","339.9","344.4","348.3"],["18/06/2018","-0.57","326.2592","69062","350","344.9","348.3","346.3"],["19/06/2018","-0.17","325.6941","27294","346.3","340","346.3","345.7"],["20/06/2018","-0.12","325.3172","11437","345.7","340.1","345.7","345.3"],["21/06/2018","0.56","327.1248","5201","345.5","344","345.5","344"],["24/06/2018","0","327.1248","0","344","344","344","344"],["25/06/2018","-0.38","325.8886","378","337.1","337.1","344","342.7"],["26/06/2018","0","325.8886","0","342.7","342.7","342.7","342.7"],["27/06/2018","0","325.8886","127","342.7","342.7","342.7","342.7"],["28/06/2018","0","325.8886","531","342.7","342.7","342.7","342.7"],["01/07/2018","-0.85","323.131","31257","339.9","333","342.7","339.8"],["02/07/2018","-2.88","313.8116","7230","330","330","339.8","330"],["03/07/2018","-0.03","313.7166","1441","330","328","330","329.9"],["04/07/2018","-5.12","297.6456","84998","323.1","312.9","329.9","313"],["05/07/2018","-3.45","287.3754","76580","306","299.8","313","302.2"],["08/07/2018","-0.73","285.2834","93057","300","296","302.2","300"],["09/07/2018","-0.03","285.1884","107974","300","295.3","300","299.9"],["10/07/2018","-1.33","281.3844","375249","300","294","299.9","295.9"],["11/07/2018","0","281.3844","175887","298","290","295.9","295.9"],["12/07/2018","-0.2","280.814","179582","297","288.2","295.9","295.3"],["15/07/2018","5.18","295.3633","40004","319","301.1","301.1","310.6"],["16/07/2018","5.92","312.8607","30604","334.4","316.7","316.7","329"],["17/07/2018","6.05","331.7845","47049","355","340","340","348.9"],["18/07/2018","2.01","338.4411","46069","361","348","348.9","355.9"],["19/07/2018","0.2","339.1067","10738","358.4","350.1","355.9","356.6"],["23/07/2018","0","339.1067","4","356.6","356.6","356.6","356.6"],["24/07/2018","-0.17","338.5364","41480","356","355.9","356.6","356"],["25/07/2018","-0.48","336.9197","33432","356","348.7","356","354.3"],["26/07/2018","-0.06","336.7294","31037","358.7","345.1","347.4","354.1"],["29/07/2018","-0.37","335.493","212","342.3","342.3","354.1","352.8"],["30/07/2018","-0.85","332.6403","166190","350","346.1","346.1","349.8"],["31/07/2018","-1.94","326.174","1989","343","343","349.8","343"],["01/08/2018","1.55","331.2139","23373","361.4","335.1","343","348.3"],["02/08/2018","-1.92","324.8427","3652","341.6","341.6","348.3","341.6"],["05/08/2018","1.76","330.5482","4523","348","341.6","341.6","347.6"],["06/08/2018","0.12","330.9287","3313","348","348","347.6","348"],["07/08/2018","-1.95","324.4623","3204","341.2","341.2","348","341.2"],["08/08/2018","-2.7","315.7136","4584","334.7","328.2","341.2","332"],["09/08/2018","-1.84","309.9128","7059","326.1","325.6","332","325.9"],["12/08/2018","0","309.9128","4983","325.9","325.9","325.9","325.9"],["13/08/2018","-0.98","306.8697","68960","326.2","320","325.9","322.7"],["14/08/2018","-2.39","299.5476","3122","315","315","322.7","315"],["15/08/2018","-0.32","298.5965","9590","315","310.2","315","314"],["16/08/2018","-0.13","298.2162","409","312.1","312.1","314","313.6"],["19/08/2018","0","298.2162","1317","313.6","313.6","313.6","313.6"],["20/08/2018","1.02","301.2593","44218","318.8","316","313.6","316.8"],["21/08/2018","3.88","312.9557","26439","331","316.8","316.8","329.1"],["22/08/2018","0.03","313.051","132","330","330","329.1","329.2"],["23/08/2018","0.91","315.9038","1202","334","334","329.2","332.2"],["26/08/2018","-0.09","315.6186","5496","332.5","331.5","332.2","331.9"],["27/08/2018","0.06","315.8088","38599","334.3","331.9","331.9","332.1"],["28/08/2018","0.09","316.0939","6617","333.7","330.2","332.1","332.4"],["29/08/2018","0","316.0939","5754","335.1","332.4","332.4","332.4"],["30/08/2018","3.49","327.1248","4362","345","338.3","332.4","344"],["02/09/2018","-6.89","304.5874","159603","344","313.8","344","320.3"],["03/09/2018","-6.74","284.0471","246538","317.5","293","317.5","298.7"],["04/09/2018","2.14","290.1331","35292","310","298.7","298.7","305.1"],["05/09/2018","-1.28","286.4246","27394","304.4","299.3","305.1","301.2"],["06/09/2018","-0.8","284.1422","28643","299.9","297","301.2","298.8"],["12/09/2018","-0.44","282.906","343344","300","297.4","298.8","297.5"],["13/09/2018","0","282.906","232236","297.7","296","297.5","297.5"],["16/09/2018","0.03","283.0011","9208","297.6","297.6","297.5","297.6"],["17/09/2018","0.77","285.1884","16451","301.1","298.1","297.6","299.9"],["20/09/2018","1.8","290.3233","8134","306.3","301.8","299.9","305.3"],["25/09/2018","0.23","290.9891","1918","306.4","305","305.3","306"],["26/09/2018","0.13","291.3693","5988","308.6","306","306","306.4"],["27/09/2018","-1.7","286.4246","11670","301.2","301.1","306.4","301.2"],["02/10/2018","0","286.4246","1843","301.2","301.2","301.2","301.2"],["03/10/2018","0","286.4246","3307","301.2","301.2","301.2","301.2"],["04/10/2018","-0.03","286.3293","5236","307.1","301.1","307.1","301.1"],["07/10/2018","0","286.3293","608","301.1","301.1","301.1","301.1"],["08/10/2018","0","286.3293","3098","301.1","301.1","301.1","301.1"],["09/10/2018","0","286.3293","1256","301.1","301.1","301.1","301.1"],["10/10/2018","0.07","286.5196","20534","301.5","301.1","301.1","301.3"],["11/10/2018","2.39","293.3663","16393","314","300.5","301.3","308.5"],["14/10/2018","0","293.3663","0","308.5","308.5","308.5","308.5"],["15/10/2018","0","293.3663","0","308.5","308.5","308.5","308.5"],["16/10/2018","0","293.3663","0","308.5","308.5","308.5","308.5"],["17/10/2018","-1.56","288.8018","5318","303.8","302.5","302.5","303.7"],["18/10/2018","-0.23","288.1361","2824","303","303","303.7","303"],["21/10/2018","0","288.1361","9345","303","303","303","303"],["22/10/2018","-0.36","287.0901","4538","301.9","301.9","303","301.9"],["23/10/2018","-0.03","286.995","7313","301.8","301.8","301.8","301.8"],["24/10/2018","0.07","287.1851","5807","302","302","301.8","302"],["25/10/2018","0","287.1851","154","302","302","302","302"],["28/10/2018","-0.63","285.3784","118183","300.2","300.1","302","300.1"],["29/10/2018","0","285.3784","2785","300.1","300.1","300.1","300.1"],["31/10/2018","0","285.3784","303","300.1","300.1","300.1","300.1"],["01/11/2018","2.43","292.3202","8409","307.7","307.4","300.1","307.4"],["04/11/2018","0.81","294.6976","3625","309.9","302","302","309.9"],["05/11/2018","0.97","297.5504","2876","313","312.9","309.9","312.9"],["06/11/2018","-1.92","291.8449","3938","310","306.8","310","306.9"],["07/11/2018","-0.29","290.9891","16445","306.9","302","306.9","306"],["08/11/2018","-1.31","287.1851","53476","302.1","302","306","302"],["11/11/2018","-0.13","286.8049","13102","302","301","302","301.6"],["12/11/2018","-0.03","286.7097","334","301","301","301.6","301.5"],["13/11/2018","-0.03","286.6146","331","301","301","301.5","301.4"],["14/11/2018","0","286.6146","235","301","301","301.4","301.4"],["15/11/2018","-0.13","286.2342","8133","301","301","301.4","301"],["18/11/2018","-0.33","285.2834","3897","300","300","301","300"],["19/11/2018","0","285.2834","206752","303.2","299.9","300","300"],["20/11/2018","0","285.2834","460528","300.5","300","300","300"],["21/11/2018","-0.03","285.1884","254054","300","299.9","300","299.9"],["22/11/2018","0","285.1884","188194","300","299.9","299.9","299.9"],["25/11/2018","-0.03","285.0931","6964","299.8","299.8","299.9","299.8"],["26/11/2018","-0.57","283.4765","2668","298.1","298.1","299.8","298.1"],["27/11/2018","-0.37","282.4305","493724","303.7","297","298.1","297"],["28/11/2018","-2.46","275.4887","83369","295.5","275.5","297","289.7"],["29/11/2018","-2.73","267.9762","6757","284.1","275.1","284.1","281.8"],["02/12/2018","-0.43","266.8349","11007","281","276","281","280.6"],["03/12/2018","0.61","268.4515","52805","288.5","275.2","280.6","282.3"],["04/12/2018","-0.07","268.2615","665788","290","278","278","282.1"],["05/12/2018","-0.07","268.0714","13611","285.7","278","282.1","281.9"],["06/12/2018","-0.96","265.5037","3309","279.2","279.2","281.9","279.2"],["09/12/2018","0.47","266.74","197990","280.5","275","279.2","280.5"],["10/12/2018","1.5","270.7338","3588","286","272","280.5","284.7"],["11/12/2018","-0.53","269.3073","5274","284","279.3","279.3","283.2"],["12/12/2018","10.17","296.6945","54005","319.9","278","283.2","312"],["13/12/2018","-4.81","282.4305","15631","306","294.7","306","297"],["16/12/2018","-2.32","275.8689","3481","290.1","290","297","290.1"],["17/12/2018","-4.89","262.3655","71961","284.5","275","290.1","275.9"],["18/12/2018","1.41","266.0742","11208","282","273","273","279.8"],["19/12/2018","2","271.3996","18432","289.9","280.9","279.8","285.4"],["20/12/2018","0.81","273.5867","22380","289.9","279.9","279.9","287.7"],["23/12/2018","-2.5","266.74","43562","289.9","277","282.1","280.5"],["24/12/2018","-0.25","266.0742","17815","280.5","279","280.5","279.8"],["25/12/2018","-1.11","263.1263","184225","277.1","275","279.8","276.7"],["26/12/2018","3","271.0192","68178","285","285","276.7","285"],["27/12/2018","-2.04","265.5037","7600","279.7","276.5","279.5","279.2"],["30/12/2018","-1.36","261.89","63190","278","275","276","275.4"],["31/12/2018","2.54","268.5466","34067","285","277.9","275.4","282.4"],["01/01/2019","-0.11","268.2615","26496","291.8","280.2","282.4","282.1"],["02/01/2019","1.6","272.5407","3889","287.5","282.1","282.1","286.6"],["03/01/2019","0.24","273.2064","13668","291.8","286.6","286.6","287.3"],["06/01/2019","0","273.2064","586","287.3","287.3","287.3","287.3"],["07/01/2019","0.1","273.4915","3325","287.6","287.6","287.3","287.6"],["08/01/2019","0.66","275.2985","6122","290.8","288","288","289.5"],["09/01/2019","7.94","297.1702","54848","320","297.4","289.5","312.5"],["10/01/2019","4.16","309.5324","11945","329.4","321.8","312.5","325.5"],["13/01/2019","3.78","321.2291","75057","338.5","331.9","331.9","337.8"],["14/01/2019","-0.92","318.281","28389","337.8","333.8","337.8","334.7"],["15/01/2019","-1.82","312.4804","35760","328.9","328.2","334.7","328.6"],["16/01/2019","-1.58","307.5355","21950","324.6","322","328.6","323.4"],["17/01/2019","3.49","318.281","31410","338.1","329.6","323.4","334.7"],["20/01/2019","-1.4","313.8116","12988","330","329.9","334.7","330"],["21/01/2019","1.85","319.6124","4846","336.5","323.6","323.6","336.1"],["22/01/2019","0.92","322.5604","2690","339.8","336.5","336.1","339.2"],["23/01/2019","-0.03","322.4652","21365","339.2","339","339.2","339.1"],["24/01/2019","0.12","322.8456","15683","340.1","339.1","339.1","339.5"],["27/01/2019","0","322.8456","15098","339.5","339.5","339.5","339.5"],["28/01/2019","-0.21","322.18","11838","345","332.9","332.9","338.8"],["29/01/2019","0","322.18","7183","338.8","338.8","338.8","338.8"],["30/01/2019","0","322.18","1796","338.8","338.8","338.8","338.8"],["31/01/2019","-0.27","321.3239","8737","338.8","336.3","338.8","337.9"],["03/02/2019","0.06","321.5142","404","339.1","339.1","337.9","338.1"],["04/02/2019","-1.18","317.7105","646","326.1","326.1","338.1","334.1"],["05/02/2019","0.39","318.9468","3062","337.1","333.8","334.1","335.4"],["06/02/2019","0","318.9468","10850","335.4","335.4","335.4","335.4"],["07/02/2019","0","318.9468","69971","335.4","335.4","335.4","335.4"],["10/02/2019","-5.19","302.4003","16083","335.4","310.5","335.4","318"],["11/02/2019","-2.74","294.1272","7314","312.1","307.2","318","309.3"],["12/02/2019","0.97","296.9799","1607","312.7","312.7","309.3","312.3"],["13/02/2019","0","296.9799","62","312.3","312.3","312.3","312.3"],["14/02/2019","0","296.9799","518","312.3","312.3","312.3","312.3"],["17/02/2019","-0.38","295.8389","230","303","303","312.3","311.1"],["18/02/2019","-0.93","293.0811","894","305.2","305.2","305.2","308.2"],["19/02/2019","-2.5","285.7588","28295","301.1","299","308.2","300.5"],["20/02/2019","-0.27","284.998","1170","300.5","299","300.5","299.7"],["21/02/2019","-1.57","280.5286","316668","299.5","294.8","299.7","295"],["24/02/2019","-0.24","279.8631","9881","294.4","292.1","295","294.3"],["25/02/2019","0.24","280.5286","3620","297.6","294.4","294.3","295"],["26/02/2019","-0.34","279.5776","456608","296.2","294","295","294"],["27/02/2019","0","279.5776","553","294","294","294","294"],["28/02/2019","0","279.5776","515","294","294","294","294"],["03/03/2019","0","279.5776","491","294","294","294","294"],["04/03/2019","0","279.5776","529","294","294","294","294"],["05/03/2019","1.56","283.9519","10605","305.4","297","294","298.6"],["06/03/2019","0.23","284.6176","458","301.6","301.6","298.6","299.3"],["07/03/2019","-0.7","282.6208","24402","298","296.9","299.3","297.2"],["10/03/2019","-0.13","282.2404","155","292","292","297.2","296.8"],["11/03/2019","0","282.2404","10097","296.8","296.8","296.8","296.8"],["12/03/2019","0.13","282.6208","398","299","299","296.8","297.2"],["13/03/2019","-0.74","280.5286","13785","295","295","297.2","295"],["14/03/2019","19.29","334.6373","1383019","360","305.3","305.3","351.9"],["17/03/2019","-1.48","329.6923","74912","360","344.5","360","346.7"],["18/03/2019","-2.48","321.5142","72681","346.7","333","346.7","338.1"],["19/03/2019","1.04","324.8427","34972","342","340","338.1","341.6"],["20/03/2019","-3.04","314.9528","39302","341.6","320","340","331.2"],["24/03/2019","-0.09","314.6675","2512","330.9","330.9","331.2","330.9"],["25/03/2019","-0.63","312.6704","14890","329","328","330.9","328.8"],["26/03/2019","0","312.6704","5449","328.9","328.8","328.8","328.8"],["27/03/2019","1.37","316.9497","18601","333.4","333.2","328.8","333.3"],["28/03/2019","1.29","321.0388","22687","340","328.1","333.3","337.6"],["31/03/2019","-0.83","318.3763","45880","340.2","333","333","334.8"],["01/04/2019","0","318.3763","981","334.8","334.8","334.8","334.8"],["02/04/2019","-0.24","317.6154","16107","336","333.7","334.8","334"],["03/04/2019","0","317.6154","6600","334.5","333","334","334"],["04/04/2019","0","317.6154","11486","334","334","334","334"],["07/04/2019","2.4","325.2231","6744","342","342","334","342"],["08/04/2019","0.7","327.5053","26078","345","341","342","344.4"],["10/04/2019","0","327.5053","448","344.4","344.4","344.4","344.4"],["11/04/2019","1.57","332.6403","18553","355","345","344.4","349.8"],["14/04/2019","0.37","333.8766","48306","354","350","349.8","351.1"],["15/04/2019","1.71","339.5823","140259","360","355","351.1","357.1"],["16/04/2019","-0.03","339.4872","9367","358.3","354.1","357.1","357"],["17/04/2019","-0.42","338.0607","1148","357","354.2","357","355.5"],["18/04/2019","1.32","342.5301","57623","362","355.5","355.5","360.2"],["21/04/2019","0","342.5301","36","358","358","360.2","360.2"],["22/04/2019","0","342.5301","1055","360.2","360.2","360.2","360.2"],["23/04/2019","-2.25","334.8275","3528","356.6","351","360.2","352.1"],["24/04/2019","-0.11","334.4472","438","350","350","350","351.7"],["28/04/2019","2.5","342.8157","68575","364.7","356.9","351.7","360.5"],["29/04/2019","0.53","344.6222","1021","364.5","364.5","360.5","362.4"],["30/04/2019","0.28","345.5732","872","364.8","364.8","364.8","363.4"],["01/05/2019","-0.61","343.4811","52245","364","358","363.4","361.2"],["02/05/2019","-0.75","340.9136","19228","361.2","355","361.2","358.5"],["05/05/2019","0.7","343.2909","1129","363","363","363","361"],["06/05/2019","0.06","343.4811","9580","363","356.5","361","361.2"],["07/05/2019","1.05","347.0948","3655375","375.3","363","361.2","365"],["12/05/2019","1.01","350.6133","4443","372.1","365","365","368.7"],["13/05/2019","0.46","352.2298","13253","378","355","368.7","370.4"],["14/05/2019","0.4","353.6563","660","375.2","375.2","370.4","371.9"],["15/05/2019","0.05","353.8465","209","373.7","373.7","371.9","372.1"],["16/05/2019","0","353.8465","4216","372.1","372.1","372.1","372.1"],["19/05/2019","0","353.8465","1581","372.1","372.1","372.1","372.1"],["20/05/2019","0","353.8465","3055","372.1","372.1","372.1","372.1"],["21/05/2019","1.96","360.7883","6984","380","379.3","372.1","379.4"],["22/05/2019","-0.05","360.5981","7102","379.4","379","379.4","379.2"],["23/05/2019","0","360.5981","421","379.2","379.2","379.2","379.2"],["26/05/2019","0.37","361.9294","1058","382","382","379.2","380.6"],["27/05/2019","0","361.9294","2067","380.6","380.6","380.6","380.6"],["28/05/2019","0","361.9294","404","380.8","380.8","380.6","380.6"],["29/05/2019","5.12","380.4729","2546760","415.7","382.2","380.6","400.1"],["30/05/2019","2.77","391.0283","42077","418.7","407.8","407.9","411.2"],["02/06/2019","9.65","428.7808","402985","472.7","408","410","450.9"],["03/06/2019","-8.07","394.1663","191377","450.9","410.2","450.9","414.5"],["04/06/2019","0.99","398.0653","101043","440.7","409.9","410","418.6"],["05/06/2019","1.53","404.1515","436776","430","411","418.6","425"],["06/06/2019","-1.88","396.5439","8207","417.1","417","425","417"],["10/06/2019","0.84","399.8722","40811","424","418","417","420.5"],["11/06/2019","-2.05","391.6939","28209","416","410","420.5","411.9"],["12/06/2019","1.85","398.9212","20993","420","410","411.9","419.5"],["13/06/2019","-1.31","393.691","49236","419","410","411.3","414"],["16/06/2019","0","393.691","414","414","414","414","414"],["17/06/2019","-0.87","390.2676","73663","419.3","402.1","414","410.4"],["18/06/2019","0.29","391.4088","46399","415","410","410.4","411.6"],["19/06/2019","-0.8","388.2706","2242","411.6","408","411.6","408.3"],["20/06/2019","-1.96","380.663","176257","406.3","392.2","408.3","400.3"],["23/06/2019","-3.5","367.3499","139097","399.8","385","400.3","386.3"],["24/06/2019","2.25","375.623","290748","400","381","393.9","395"],["25/06/2019","0.99","379.3317","945246","409.8","394.5","395","398.9"],["26/06/2019","3.76","393.5958","39680","415","398.9","398.9","413.9"],["27/06/2019","0","393.5958","1536","413.9","413.9","413.9","413.9"],["30/06/2019","5.1","413.661","301534","440","420","420","435"],["01/07/2019","1.36","419.2714","45417","442","436.1","435","440.9"],["02/07/2019","1.86","427.0691","253154","449.1","440.9","440.9","449.1"],["03/07/2019","0","427.0691","10297","449.1","449","449.1","449.1"],["04/07/2019","-0.78","423.7409","88376","449.1","436.3","449.1","445.6"],["07/07/2019","-1.55","417.1793","1599","436.9","436.9","436.9","438.7"],["08/07/2019","-1.87","409.3817","17564","445","424","438.7","430.5"],["09/07/2019","-2.18","400.4427","29504","424.4","419.2","424.4","421.1"],["10/07/2019","2.04","408.6207","376612","435","421.1","421.1","429.7"],["11/07/2019","0.51","410.7129","14620","433.1","430.2","429.7","431.9"],["14/07/2019","2.57","421.2683","208225","445","442.9","431.9","443"],["15/07/2019","3.66","436.6736","419712","461","450","443","459.2"],["16/07/2019","0.74","439.9069","12124","463","461.4","459.2","462.6"],["17/07/2019","0.54","442.2842","81076","475","460","471.6","465.1"],["18/07/2019","1.23","447.7047","10852","473","462","473","470.8"],["21/07/2019","4.01","465.6774","242432","490","472.9","470.8","489.7"],["22/07/2019","1.9","474.5213","163359","499.1","498","498","499"],["23/07/2019","-0.78","470.8125","11753","499","490.1","499","495.1"],["24/07/2019","-0.97","466.2481","46796","499.1","488","499.1","490.3"],["25/07/2019","-0.14","465.5823","50636","494","484.1","490.3","489.6"],["28/07/2019","0","465.5823","11521","489.7","489.6","489.6","489.6"],["29/07/2019","-0.33","464.0609","693","484.5","484.5","489.6","488"],["30/07/2019","0.49","466.3433","18168","492.3","488","488","490.4"],["31/07/2019","1.94","475.3771","129929","499.9","490.4","490.4","499.9"],["01/08/2019","-3.08","460.7325","31932","499.9","480.1","499.9","484.5"],["04/08/2019","-0.47","458.5454","2980","484.5","480","484.5","482.2"],["05/08/2019","-1.68","450.8427","36170","477","470","482.2","474.1"],["06/08/2019","0.3","452.1742","10418","475.5","475.5","474.1","475.5"],["07/08/2019","0.67","455.2173","24700","480.1","475","475.5","478.7"],["08/08/2019","-0.25","454.076","7201","477.5","477.5","478.7","477.5"],["12/08/2019","0.29","455.4073","579","482.3","482.3","477.5","478.9"],["13/08/2019","-2.44","444.2813","2532","469.7","460.2","478.9","467.2"],["14/08/2019","2.7","456.2631","42921","480","465","465","479.8"],["15/08/2019","0","456.2631","72713","480","470","479.8","479.8"],["18/08/2019","1.81","464.5363","903","499","499","479.8","488.5"],["19/08/2019","1.06","469.4813","56521","500","481.1","488.5","493.7"],["20/08/2019","0.12","470.0519","259","498.6","498.6","493.7","494.3"],["21/08/2019","1.01","474.8066","3246","499.4","499.3","494.3","499.3"],["22/08/2019","0.02","474.9017","5703","499.9","494.4","499.3","499.4"],["25/08/2019","-0.84","470.9076","323","474.4","474.4","499.4","495.2"],["26/08/2019","-0.02","470.8125","3807","499.4","489.4","495.2","495.1"],["27/08/2019","-0.97","466.2481","20620","496.1","483.9","485.5","490.3"],["28/08/2019","-0.12","465.6774","277","486","486","490.3","489.7"],["29/08/2019","0","465.6774","793","489.7","489.7","489.7","489.7"],["01/09/2019","2.74","478.4201","844340","509.9","478.8","489.7","503.1"],["02/09/2019","-0.46","476.233","209677","509","499.9","509","500.8"],["03/09/2019","-0.16","475.4721","101575","501.2","495","500.8","500"],["04/09/2019","-2.58","463.2049","56765","487.3","487.1","500","487.1"],["05/09/2019","-0.35","461.5884","212146","487.1","480","487.1","485.4"],["08/09/2019","-1.97","452.4935","1523","470.2","470.2","482.2","472.7"],["09/09/2019","0","452.4935","140346","491.1","471","472.7","472.7"],["10/09/2019","-1.04","447.8029","14709","470.2","460.1","472.7","467.8"],["11/09/2019","2.03","456.8968","34488","480","470","467.8","477.3"],["12/09/2019","1.05","461.6831","40825","485","477.3","477.3","482.3"],["15/09/2019","-0.1","461.2045","19555","482.3","477.5","482.3","481.8"],["16/09/2019","1.62","468.671","43126","491","480","481.8","489.6"],["18/09/2019","-0.25","467.5223","494","484.7","484.7","489.6","488.4"],["19/09/2019","1.66","475.276","94150","500","488.4","488.4","496.5"],["22/09/2019","1.23","481.1152","95495","508.7","499.7","496.5","502.6"],["23/09/2019","-0.26","479.8708","19226","502","499","502.6","501.3"],["24/09/2019","-1.26","473.8402","2490","495","495","501.3","495"],["25/09/2019","1.33","480.158","36673","503","500","495","501.6"],["26/09/2019","1.71","488.3904","18874","510.6","504","501.6","510.2"],["02/10/2019","0","488.3904","633","510.2","510.2","510.2","510.2"],["03/10/2019","-2.43","476.5204","66856","500","490.4","510.2","497.8"],["06/10/2019","4.48","497.8673","71225","525","497.8","497.8","520.1"],["07/10/2019","0","497.8673","77520","520.1","520","520.1","520.1"],["10/10/2019","-1.94","488.1989","123232","514.3","510","520.1","510"],["15/10/2019","1.94","497.6758","82523","524.5","501","510","519.9"],["16/10/2019","-1.9","488.1989","46873","510.1","500","519.9","510"],["17/10/2019","2.29","499.3988","34093","531","514.9","510","521.7"],["22/10/2019","-2.01","489.3475","97428","521.9","499.1","521.7","511.2"],["23/10/2019","-0.9","484.9442","49487","521.1","500","521.1","506.6"],["24/10/2019","1.89","494.1338","5652","516.5","515.8","506.6","516.2"],["27/10/2019","-1.2","488.1989","177885","518.4","509.5","516.2","510"],["28/10/2019","-0.59","485.3271","74164","509.4","499","510","507"],["29/10/2019","1.85","494.3254","5308","516.8","502","507","516.4"],["30/10/2019","0.5","496.8142","170452","519.4","510","516.4","519"],["31/10/2019","-2.66","483.6041","52248","514","500.4","519","505.2"],["03/11/2019","-2.75","470.2983","250218","519.4","491.2","505.2","491.3"],["04/11/2019","-2.14","460.2471","24555","491.3","477","490","480.8"],["05/11/2019","-1.68","452.4935","234196","505.1","460","505.1","472.7"],["06/11/2019","1.12","457.5668","64992","478","463.5","472.7","478"],["07/11/2019","-3.41","441.9636","71781","480.1","460","478","461.7"],["10/11/2019","0.02","442.0594","44122","470.7","461.7","470.7","461.8"],["11/11/2019","-2.34","431.721","75144","460.1","451","461.8","451"],["12/11/2019","3.46","446.6542","10764","467","466.4","451","466.6"],["13/11/2019","-0.99","442.2508","13338","466.6","455.1","466.6","462"],["14/11/2019","0.71","445.4098","1987027","479","450","462","465.3"],["17/11/2019","4.23","464.2677","113466","487","474.5","474.5","485"],["18/11/2019","-1.73","456.2268","101555","488.5","470","485","476.6"],["19/11/2019","-0.86","452.3019","64968","479","470","476.6","472.5"],["20/11/2019","-0.19","451.4404","92448","482.1","453.3","472.5","471.6"],["21/11/2019","0.53","453.8336","26004","478.6","463.3","471.6","474.1"],["24/11/2019","2.11","463.4061","42306","488.1","480","474.1","484.1"],["25/11/2019","-0.41","461.4915","108217","494","480","484.1","482.1"],["26/11/2019","-0.25","460.3428","27624","489","472","482.1","480.9"],["27/11/2019","2.52","471.9256","244493","510.2","483","497.6","493"],["28/11/2019","-0.02","471.8299","6758","493","488.9","493","492.9"],["01/12/2019","-1.95","462.6403","101391","490","465","492.9","483.3"],["02/12/2019","-0.39","460.8215","9715","483","473.6","483.3","481.4"],["03/12/2019","-3.45","444.9311","88679","472.1","456","481.4","464.8"],["04/12/2019","0.32","446.367","154640","473.4","450","464.8","466.3"],["05/12/2019","-1.42","440.0492","25416","461.6","457.1","461.6","459.7"],["08/12/2019","0.07","440.3378","37215","461","456","456.5","456.8"],["09/12/2019","0.7","443.4225","44271","460","448.3","456.8","460"],["10/12/2019","0.8","446.9891","39833","478.3","451","460","463.7"],["11/12/2019","-0.78","443.5189","136027","466.7","448","463.7","460.1"],["12/12/2019","-1.24","438.0243","97852","463.7","445","460.1","454.4"],["15/12/2019","0","438.0243","264639","457.6","453.9","454.4","454.4"],["16/12/2019","0.55","440.4342","53427","457.1","453","454.4","456.9"],["17/12/2019","0.31","441.7838","45789","462","456.9","456.9","458.3"],["18/12/2019","-0.57","439.2774","47337","459.6","455","458.3","455.7"],["19/12/2019","-1.89","430.9873","82712","450","444.5","455.7","447.1"],["22/12/2019","-0.04","430.7946","165775","447.3","435","447.1","446.9"],["23/12/2019","-0.56","428.3847","100739","446.9","438.2","446.9","444.4"],["24/12/2019","-2.09","419.4197","221179","446.8","435","444.4","435.1"],["25/12/2019","-0.92","415.5639","66556","440","431.1","440","431.1"],["26/12/2019","1.51","421.8298","50720","440","431.1","431.1","437.6"],["29/12/2019","-1.19","416.8171","70651","442","431.1","442","432.4"],["30/12/2019","0.21","417.6847","92006","436.3","432.9","432.4","433.3"],["31/12/2019","3.69","433.1081","36750","450.5","441.7","441.8","449.3"],["01/01/2020","-0.11","432.6262","40753","454.9","446","449.3","448.8"],["02/01/2020","1.27","438.1207","238444","455","449.1","455","454.5"],["05/01/2020","0.29","439.3738","267633","472.8","446","454.5","455.8"],["06/01/2020","-1.95","430.7946","61355","455.9","441","455.8","446.9"],["07/01/2020","-0.6","428.1919","130753","447","439","446.9","444.2"],["08/01/2020","0","428.1919","13","438.5","438.5","444.2","444.2"],["09/01/2020","-0.47","426.1676","65352","453","441.5","444.2","442.1"],["12/01/2020","2.74","437.8315","3343","456","446.5","442.1","454.2"],["13/01/2020","-0.92","433.7828","210436","455.3","449.9","454.2","450"],["14/01/2020","-0.71","430.6983","11639","453","441.3","441.3","446.8"],["15/01/2020","0.69","433.6865","68950","450.5","446.8","446.8","449.9"],["16/01/2020","1.96","442.1693","8022","458.7","458.6","458.7","458.7"],["19/01/2020","0.72","445.3504","4158","462","462","458.7","462"],["20/01/2020","0.04","445.5431","8689","462.2","462.2","462","462.2"],["21/01/2020","0.61","448.2423","19093","465","465","462.2","465"],["22/01/2020","2.04","457.3998","52505","480","466.5","465","474.5"],["23/01/2020","0.72","460.6774","33122","488.9","474.3","474.5","477.9"],["26/01/2020","-0.27","459.4243","32663","490","475.3","477.9","476.6"],["27/01/2020","-3","445.6395","137872","476.5","446.1","476.6","462.3"],["28/01/2020","0.28","446.8927","14256","468","459.4","462.3","463.6"],["29/01/2020","6.15","474.3657","267823","500","463.6","463.6","492.1"],["30/01/2020","-2.15","464.1476","142938","529.7","453.1","529.7","481.5"],["02/02/2020","-2.12","454.3152","26937","471.5","471.3","481.5","471.3"],["03/02/2020","0.08","454.7008","8128","476.2","465.6","471.3","471.7"],["04/02/2020","1.04","459.4243","22103","480.4","471.7","471.7","476.6"],["05/02/2020","2.58","471.2809","22389","504.4","476.6","476.6","488.9"],["06/02/2020","-2.72","458.4602","53106","498.5","473.6","488.9","475.6"],["09/02/2020","1.93","467.3288","34197","500","474.7","475.6","484.8"],["10/02/2020","4.62","488.9215","29326","524","489.7","489.7","507.2"],["11/02/2020","1.14","494.5124","197791","520","503","520","513"],["12/02/2020","1.85","503.6701","47265","522.5","522.5","513","522.5"],["13/02/2020","-4.42","481.4027","90079","527","480","523.6","499.4"],["16/02/2020","2.36","492.7774","30101","513","509.1","499.4","511.2"],["17/02/2020","0.59","495.6692","38988","519.3","501.3","501.3","514.2"],["18/02/2020","-0.1","495.1872","34949","519.3","506","511.3","513.7"],["19/02/2020","-0.02","495.091","41904","518.8","508","518.8","513.6"],["20/02/2020","-1.32","488.5359","26197","508.9","500.1","513.6","506.8"],["23/02/2020","-3.1","473.4018","36887","501","477","501","491.1"],["24/02/2020","-3.69","455.9539","60856","481.5","467.1","481.5","473"],["25/02/2020","-0.08","455.5684","16573","482.2","470","473","472.6"],["26/02/2020","-0.17","454.7971","5619","472.6","471.7","472.6","471.8"],["27/02/2020","-1.8","446.6035","35121","468","460","460","463.3"],["01/03/2020","-1.83","438.41","1233","450","450","463.3","454.8"],["03/03/2020","2.84","450.845","11977","475","454.8","454.8","467.7"],["04/03/2020","-1.95","442.0729","46581","500.4","450","467.7","458.6"],["05/03/2020","-2.75","429.927","140629","458.6","441.2","458.6","446"],["08/03/2020","-2.58","418.8414","106684","437.3","425","446","434.5"],["09/03/2020","-2.78","407.1775","48226","440","400","420.3","422.4"],["11/03/2020","-0.62","404.6711","126120","422.4","407","422.4","419.8"],["12/03/2020","4.79","424.0469","93940","449","400","415.6","439.9"],["15/03/2020","6.68","452.3873","267254","519.3","461.5","490.4","469.3"],["16/03/2020","-5.75","426.3603","84771","499","417","499","442.3"],["17/03/2020","-0.43","424.5289","16338","456.3","430","442.3","440.4"],["18/03/2020","-2.54","413.7324","43861","430.3","415","440.4","429.2"],["19/03/2020","4.96","434.2648","29835","490","420","429.2","450.5"],["22/03/2020","3.53","449.5918","63161","480","453.7","460","466.4"],["23/03/2020","-3.62","433.3007","88291","475.5","440","475.5","449.5"],["24/03/2020","2.31","443.3262","63941","460.1","445.3","449.5","459.9"],["25/03/2020","-0.09","442.9405","114841","475.8","452.3","459.9","459.5"],["26/03/2020","4.98","465.0153","51740","488","436.5","459.5","482.4"],["29/03/2020","1.41","471.5703","22127","491","479.1","490","489.2"],["30/03/2020","1.02","476.39","70165","504.9","490","489.2","494.2"],["31/03/2020","-0.3","474.944","127485","514.9","480","514.9","492.7"],["01/04/2020","-1.89","465.9792","62082","492","480","492","483.4"],["02/04/2020","0.25","467.136","182375","490","450","483.4","484.6"],["05/04/2020","-1.82","458.6531","88416","485","473.6","485","475.8"],["06/04/2020","2.12","468.389","208220","492","481.1","485","485.9"],["07/04/2020","0.5","470.7199","30286","494.7","474.3","482.7","485.1"],["12/04/2020","-1.92","461.6956","57567","494.9","475","494.9","475.8"],["13/04/2020","2.06","471.205","5293","485.6","485.6","475.8","485.6"],["16/04/2020","-0.64","468.1969","56145","491.7","470","485.6","482.5"],["19/04/2020","-0.21","467.2266","80542","491.5","480","482.5","481.5"],["20/04/2020","-0.31","465.7711","185669","491","478","490","480"],["21/04/2020","-0.02","465.6742","66767","482","477","478.5","479.9"],["22/04/2020","0.69","468.8764","38542","490","477","479.9","483.2"],["23/04/2020","2.59","481.0058","100512","500","480","483.2","495.7"],["26/04/2020","0.04","481.1998","54056","505","483.7","483.7","495.9"],["27/04/2020","5.26","506.5262","313659","526","505.7","495.9","522"],["30/04/2020","-0.92","501.8684","82789","548.1","503","529","517.2"],["03/05/2020","-1.12","496.2403","32588","529","501.6","529","511.4"],["04/05/2020","-1.08","490.9034","73496","511.4","500.2","511.4","505.9"],["05/05/2020","0.16","491.6796","34642","517.7","500","505.9","506.7"],["06/05/2020","1.97","501.3832","6015","518.9","506.7","506.7","516.7"],["07/05/2020","-1.08","495.9494","239822","519","510","516.7","511.1"],["10/05/2020","1.41","502.9358","33884","520","513.2","520","518.3"],["11/05/2020","-0.19","501.9655","64064","530.9","513","513","517.3"],["12/05/2020","1.8","510.9898","32531","528.7","523.5","517.3","526.6"],["13/05/2020","-1.77","501.9655","32624","526.3","503.8","526.6","517.3"],["14/05/2020","0","501.9655","78899","517.4","503.3","517.3","517.3"],["17/05/2020","2.01","512.0572","33568","528","527.5","527.5","527.7"],["18/05/2020","0.19","513.0276","81802","533","524","527.7","528.7"],["19/05/2020","1.29","519.6259","25645","545","513.7","528.7","535.5"],["20/05/2020","1.61","527.971","6546","545","531","545","544.1"],["21/05/2020","-0.62","524.6718","23655","544.1","537","544.1","540.7"],["24/05/2020","6.71","559.8957","363929","588","546.2","540.7","577"],["25/05/2020","3.48","579.3998","1629683","621.7","575","575","597.1"],["26/05/2020","2.16","591.9176","467189","630.2","600.1","630","610"],["27/05/2020","5.26","623.066","1215087","645.1","618.8","627.9","642.1"],["31/05/2020","-1.53","613.5564","432588","665","615","660","632.3"],["01/06/2020","-5.95","577.071","1416173","670","575","650","594.7"],["02/06/2020","-2.89","560.3809","997155","610","566","590.1","577.5"],["03/06/2020","-2.11","548.5426","377472","599.9","558","577.5","565.3"],["04/06/2020","-1.1","542.5264","378093","582.7","551.4","551.6","559.1"],["08/06/2020","-1.2","536.0249","354206","572.7","549","559.1","552.4"],["09/06/2020","-1.48","528.068","275503","552.4","543.1","552.4","544.2"],["10/06/2020","-0.97","522.9251","151990","546","536.9","544.2","538.9"],["11/06/2020","0.76","526.9035","87909","549.9","538.9","538.9","543"],["14/06/2020","0.5","529.5235","38137","552.9","538.1","543","545.7"],["15/06/2020","-0.59","526.4184","45436","545.7","536.8","542","542.5"],["16/06/2020","4.65","550.8713","268433","589.7","555","555.7","567.7"],["17/06/2020","-1.11","544.7582","50599","574.8","554","567.7","561.4"],["18/06/2020","0.5","547.4752","23273","567","562","561.4","564.2"],["21/06/2020","-1.28","540.4479","77105","561","545","561","553.8"],["22/06/2020","-0.92","535.4708","323647","553.8","543","553.8","548.7"],["23/06/2020","-0.24","534.202","203023","562.1","543.1","562.1","547.4"],["24/06/2020","-1.83","524.4431","64861","543.2","529","543","537.4"],["25/06/2020","-1.53","516.4409","16982","529.7","527.9","537.4","529.2"],["28/06/2020","-2.87","501.6074","45860","526","506.8","529.2","514"],["29/06/2020","-1.81","492.5315","22561","508.8","501.1","514","504.7"],["30/06/2020","0.04","492.7267","81496","506","500.1","504.7","504.9"],["01/07/2020","-0.97","487.9449","217437","510","499","504.9","500"],["02/07/2020","1.92","497.3135","62894","521.3","500.1","500","509.6"],["05/07/2020","1.81","506.2916","40511","543.9","509.6","509.6","518.8"],["06/07/2020","7.15","542.4972","120610","562.7","531.4","531.4","555.9"],["07/07/2020","1.53","550.7922","189244","580.1","559.3","569.4","564.4"],["08/07/2020","0.87","555.5741","200009","580","564.1","564.4","569.3"],["09/07/2020","-1.49","547.279","79728","575","555","575","560.8"],["12/07/2020","-2.41","534.1045","32918","553.8","540.5","560.8","547.3"],["13/07/2020","-2.25","522.101","73553","541.5","535","547.3","535"],["14/07/2020","0.92","526.883","13281","541","532","537","539.9"],["15/07/2020","-0.72","523.0769","74769","545","532","539.9","536"],["16/07/2020","-1.75","513.9036","46568","533.1","525","536","526.6"],["19/07/2020","0","513.9036","5","521.5","521.5","526.6","526.6"],["20/07/2020","0.17","514.7819","13229","538.8","510.9","526.6","527.5"],["21/07/2020","-1.97","504.6327","177255","538.9","507.8","527.5","517.1"],["22/07/2020","2.71","518.2952","13048","533.3","521.3","517.1","531.1"],["23/07/2020","0.19","519.271","19683","538.9","517.5","531.1","532.1"],["26/07/2020","-1.39","512.0493","44232","524.9","517.5","532.1","524.7"],["27/07/2020","-0.86","507.6579","49516","537.2","515.9","531","520.2"],["28/07/2020","-0.92","502.9736","41561","517.7","510.7","520.2","515.4"],["29/07/2020","0.83","507.1699","8003","524.5","510","515.4","519.7"],["02/08/2020","1.56","515.0747","39343","539.2","513.4","519.7","527.8"],["03/08/2020","-0.06","514.7819","111823","537.7","516.6","527.8","527.5"],["04/08/2020","-1.61","506.4869","211864","527.6","512.1","527.5","519"],["05/08/2020","1.08","511.9517","24725","535","519","519","524.6"],["06/08/2020","1.09","517.5145","123361","536","530","524.6","530.3"],["09/08/2020","2.81","532.0551","56217","552","539.9","530.3","545.2"],["10/08/2020","3.78","552.1584","29372","567.7","552","545.2","565.8"],["11/08/2020","1.2","558.7946","51989","577.1","571.5","565.8","572.6"],["12/08/2020","-1.21","552.0609","79618","574.8","560","572.6","565.7"],["13/08/2020","0.71","555.9645","358952","581.1","567","570","569.7"],["16/08/2020","0.68","559.7704","102161","578.8","569.7","569.7","573.6"],["17/08/2020","-2.32","546.7911","137655","609.6","560","573.6","560.3"],["18/08/2020","-0.12","546.108","34713","570","554.5","570","559.6"],["19/08/2020","5.34","575.2871","188403","600","567.4","573.2","589.5"],["20/08/2020","0.7","579.2882","132914","613","590","613","593.6"],["23/08/2020","1.72","589.2423","67166","619.9","590.7","593.6","603.8"],["24/08/2020","-0.5","586.3146","211902","604.9","567","603.8","600.8"],["25/08/2020","-0.53","583.1919","24900","609","593.5","609","597.6"],["26/08/2020","1","589.0471","366780","612","593.9","597.6","603.6"],["27/08/2020","-0.28","587.3881","31720","618","595.5","618","601.9"],["30/08/2020","0.48","590.2182","43750","610","604.1","610","604.8"],["31/08/2020","-3.27","570.8956","482367","620","584","619.5","585"],["01/09/2020","2.19","583.3869","210039","599.2","589","599.2","597.8"],["02/09/2020","0.77","587.876","70635","620.2","597.8","597.8","602.4"],["03/09/2020","-3.12","569.5294","128432","602.4","575","602.4","583.6"],["06/09/2020","-0.74","565.308","76080","580","566.3","566.3","576.1"],["07/09/2020","0.83","570.0181","49601","590","562.3","562.3","580.9"],["08/09/2020","-1.14","563.5418","72140","587.1","566.7","580.9","574.3"],["09/09/2020","-0.28","561.9716","59968","581.1","568.1","574.3","572.7"],["10/09/2020","-2.03","550.589","94307","574","555","572.7","561.1"],["13/09/2020","-0.77","546.3695","91399","569","552","561.1","556.8"],["14/09/2020","2.19","558.3411","150857","569.9","560","556.8","569"],["15/09/2020","0.07","558.7336","50795","570","566","569","569.4"],["16/09/2020","-1.07","552.7478","56866","570","559.3","569.4","563.3"],["17/09/2020","-0.07","552.3553","145","557.5","557.5","563.3","562.9"],["21/09/2020","-0.59","549.1172","40179","561.2","551.3","551.3","559.6"],["22/09/2020","1.2","555.6916","15415","569.8","559.6","559.6","566.3"],["23/09/2020","-1.18","549.1172","5199","564.5","559","566.3","559.6"],["24/09/2020","-1.47","541.0708","75830","555","544.2","559.6","551.4"],["29/09/2020","0.27","542.5426","18628","554.1","552.3","554.1","552.9"],["30/09/2020","7.18","581.4989","206783","598.2","566.9","567","592.6"],["01/10/2020","0.47","584.2466","120376","620","580","592.6","595.4"],["04/10/2020","0.34","586.2091","746819","606","585","595.4","597.4"],["05/10/2020","0.44","588.7603","112654","600","597.4","597.4","600"],["06/10/2020","0.72","592.9798","112478","617.9","597.7","600","604.3"],["07/10/2020","-0.18","591.9004","34514","617","590","617","603.2"],["08/10/2020","0.45","594.5498","30369","612","603","612","605.9"],["11/10/2020","0.05","594.8442","315229","610.5","603.2","605.9","606.2"],["12/10/2020","0.36","597.003","864960","610","603.7","606.2","608.4"],["13/10/2020","-1.38","588.7603","293702","603","598.9","603","600"],["14/10/2020","-0.7","584.6391","579517","604.3","595","600","595.8"],["15/10/2020","0.3","586.4053","71584","609.7","594.4","595.8","597.6"],["18/10/2020","0.87","591.5078","78231","618","597.6","597.6","602.8"],["19/10/2020","0.23","592.8817","52409","609","596.8","602.8","604.2"],["20/10/2020","0.13","593.6667","32474","605","604.8","604.2","605"],["21/10/2020","-0.6","590.1341","105284","610","600","605","601.4"],["22/10/2020","-0.4","587.7791","111537","603.1","589.9","601.4","599"],["25/10/2020","-0.92","582.3821","69161","599","590","599","593.5"],["26/10/2020","-0.37","580.2233","16049","593.4","589.9","593.5","591.3"],["27/10/2020","-0.68","576.2983","18296","592.1","583","591.3","587.3"],["28/10/2020","-0.54","573.1581","30329","601.6","576.1","601.6","584.1"],["29/10/2020","-0.79","568.6444","18780","582","577","584.1","579.5"],["01/11/2020","2.26","581.4989","28820","599.9","581","579.5","592.6"],["02/11/2020","2.89","598.2786","39793","615","603","592.6","609.7"],["03/11/2020","-0.54","595.0404","398069","615","606","609.7","606.4"],["04/11/2020","0.26","596.6104","53726","608","605.6","606.4","608"],["05/11/2020","-0.07","596.2179","103152","617","602","608","607.6"],["08/11/2020","0.39","598.573","318756","618","599.9","607.6","610"],["09/11/2020","-4.21","573.3544","310984","617.9","574.9","610","584.3"],["10/11/2020","-0.02","573.2563","66140","592.8","575.2","585","584.2"],["11/11/2020","0.99","578.9476","173543","590","574","574","590"],["12/11/2020","1.41","587.0921","48787","606","595.7","590","598.3"],["15/11/2020","0.38","589.3491","27987","602.8","598.3","598.3","600.6"],["16/11/2020","0.82","594.1573","37939","610.1","600","600.6","605.5"],["17/11/2020","-1.14","587.3866","56542","601","598","605.5","598.6"],["18/11/2020","-0.17","586.4053","28087","605","587","587","597.6"],["19/11/2020","-0.95","580.8121","18473","592.3","591.6","597.6","591.9"],["22/11/2020","0.66","584.6391","59558","604","591","591.9","595.8"],["23/11/2020","0.89","589.8396","91296","602","597.9","595.8","601.1"],["24/11/2020","0.7","593.961","240816","613","601.1","601.1","605.3"],["25/11/2020","0.33","595.9236","69449","613","600","605.3","607.3"],["26/11/2020","0","595.9236","309666","613.8","600","607.3","607.3"],["29/11/2020","-1.07","589.5453","125829","610","599.2","607.3","600.8"],["30/11/2020","-2.25","576.2983","270522","612","581","612","587.3"],["01/12/2020","2.5","590.7229","170803","611.2","580","584","602"],["02/12/2020","0.6","594.2555","742334","621.6","592.1","602","605.6"],["03/12/2020","0.66","598.1805","214884","620","608.5","609","609.6"],["06/12/2020","0.02","598.2795","319501","621","590.7","606.4","606.5"],["07/12/2020","1.24","605.6778","144304","617.6","613.9","617.6","614"],["08/12/2020","0.15","606.5656","31319","617","607.1","614","614.9"],["09/12/2020","-0.76","601.9293","38246","615.5","608","614.9","610.2"],["10/12/2020","0.43","604.4941","23114","615","609","610.2","612.8"],["13/12/2020","-0.72","600.1537","26056","612.8","600.6","612.8","608.4"],["14/12/2020","-0.64","596.3067","204952","616.3","597","608.4","604.5"],["15/12/2020","-0.15","595.4188","61522","614.3","596","604.5","603.6"],["16/12/2020","-0.61","591.7689","251189","616.2","597.1","610","599.9"],["17/12/2020","-0.5","588.8097","87924","608","596","599.9","596.9"],["20/12/2020","1.69","598.7727","34866","607","606.9","596.9","607"],["21/12/2020","-0.76","594.2351","923203","614","597.4","607","602.4"],["22/12/2020","0.73","598.5755","64502","607","601","602.4","606.8"],["23/12/2020","-0.73","594.2351","14434","606","601","606.8","602.4"],["24/12/2020","-1.2","587.1326","354819","598.4","595","602.4","595.2"],["27/12/2020","-0.82","582.2991","97476","593","590","595.2","590.3"],["28/12/2020","-0.91","576.9722","224462","589.8","584.4","590.3","584.9"],["29/12/2020","-0.77","572.5333","319680","590.1","578","584.9","580.4"],["30/12/2020","-0.95","567.1078","267806","580.4","572.4","580.4","574.9"],["31/12/2020","-0.28","565.5295","277531","576","571","574.9","573.3"],["03/01/2021","2.49","579.6357","18158","599.9","579.9","573.3","587.6"],["04/01/2021","2.77","595.7148","282098","605","599.4","587.6","603.9"],["05/01/2021","1.8","606.4671","138512","618.7","609.8","618.7","614.8"],["06/01/2021","-0.11","605.7765","195890","620","604.8","614.8","614.1"],["07/01/2021","-1.11","599.0687","409467","616","600","614.1","607.3"],["10/01/2021","0.05","599.3646","82304","609","607.3","607.3","607.6"],["11/01/2021","-0.35","597.293","47077","607.6","601.5","607.6","605.5"],["12/01/2021","-0.69","593.15","13837","605.5","601.3","605.5","601.3"],["13/01/2021","-1.08","586.7381","124973","603.1","594.2","602","594.8"],["14/01/2021","0.1","587.33","448330","599.1","590.3","594.8","595.4"],["17/01/2021","2.38","601.3375","87890","610.3","595.4","595.4","609.6"],["18/01/2021","0.07","601.7321","465143","611.5","606.1","609.6","610"],["19/01/2021","1.61","611.3993","511627","625.8","610","610","619.8"],["20/01/2021","0.05","611.6952","458560","623.5","614.5","621","620.1"],["21/01/2021","0.11","612.3857","197716","624.9","619.8","620.1","620.8"],["24/01/2021","0.68","616.5288","191222","626.7","620.8","620.8","625"],["25/01/2021","0.45","619.2908","121671","640","625","626.8","627.8"],["26/01/2021","2.56","635.1726","165736","646.9","627","627.8","643.9"],["27/01/2021","0.47","638.132","537431","650","644","650","646.9"],["28/01/2021","-1.82","626.4919","51178","638","633.5","646.9","635.1"],["31/01/2021","0","626.4919","124793","635.1","625","635.1","635.1"],["01/02/2021","0.57","630.043","14306","641","632.6","635.1","638.7"],["02/02/2021","-0.72","625.5054","93798","636.2","632.5","638.7","634.1"],["03/02/2021","0.22","626.8864","18797","638.8","628.1","634.1","635.5"],["04/02/2021","-1.49","617.5153","170047","631.1","625","635.5","626"],["07/02/2021","1.77","628.4648","39170","638.9","634.1","638.7","637.1"],["08/02/2021","-0.5","625.3082","342411","638.1","625","637.1","633.9"],["09/02/2021","-0.52","622.0529","140121","633.9","617.5","633.9","630.6"],["10/02/2021","0.73","626.5905","36596","638.7","634","638.7","635.2"],["11/02/2021","0.44","629.3526","31894","638","638","635.2","638"],["14/02/2021","-2.04","616.5288","228079","638","623","638","625"],["15/02/2021","0.02","616.6274","55360","625.4","625","625","625.1"],["16/02/2021","-0.85","611.3993","85284","625.3","618.9","625.3","619.8"],["17/02/2021","7.62","657.9595","483362","679","634.9","634.9","667"],["18/02/2021","-1.93","645.2343","271940","683.2","644","683.2","654.1"],["21/02/2021","1.38","654.1123","86092","674","641","654.1","663.1"],["22/02/2021","0.17","655.1975","18192","666.8","660.7","663.1","664.2"],["23/02/2021","-0.11","654.5069","39871","666.9","658","664.2","663.5"],["24/02/2021","0.77","659.5378","51748","670","655.9","663.5","668.6"],["25/02/2021","-2.81","640.9927","52042","651.1","641.1","668.6","649.8"],["28/02/2021","-1.03","634.3834","26243","648","640","649.8","643.1"],["01/03/2021","0.02","634.4821","116883","647.5","642.9","643.1","643.2"],["02/03/2021","-1.43","625.4067","83837","643.2","634","643.2","634"],["03/03/2021","0.8","630.4377","3208","639.4","639","634","639.1"],["04/03/2021","-1.94","618.2057","183654","640","625","630","626.7"],["07/03/2021","-1.02","611.8925","164431","627","619.1","626.7","620.3"],["08/03/2021","1.34","620.08","158085","630","619","620.3","628.6"],["09/03/2021","2.27","634.1861","155698","650","628.6","628.6","642.9"],["10/03/2021","0.82","639.4143","179550","649","640","642.9","648.2"],["11/03/2021","1.5","648.9828","223080","658","651.8","648.2","657.9"],["14/03/2021","-0.29","647.1086","74108","663.2","650","650","656"],["15/03/2021","1.42","656.2825","163172","667.9","656","656","665.3"],["16/03/2021","-0.06","655.8879","372503","669","660","665.3","664.9"],["17/03/2021","1.88","668.2186","17835","677.4","677.3","664.9","677.4"],["18/03/2021","-0.56","664.4701","62936","677.4","660","677.4","673.6"],["21/03/2021","-0.09","663.8782","16462","673","673","673.6","673"],["22/03/2021","-2.73","645.7275","424980","664","652","673","654.6"],["24/03/2021","-7.29","598.6741","372141","670","580","654.6","606.9"],["25/03/2021","2.42","613.1749","137660","629.9","600","600","621.6"],["29/03/2021","1.01","619.3894","67649","630","624.3","621.6","627.9"],["30/03/2021","0.72","623.8285","33554","639.5","630","627.9","632.4"],["31/03/2021","0","623.8285","715","632.4","632.4","632.4","632.4"],["01/04/2021","-1.94","611.6952","143228","626","617","632.4","620.1"],["04/04/2021","-0.79","606.8616","115094","622","610","620.1","615.2"],["05/04/2021","-2.11","594.0556","164817","605.4","595","611.3","598.4"],["06/04/2021","0.25","595.5447","82739","611.5","597.5","598.4","599.9"],["07/04/2021","0.9","600.9055","106898","613.1","600","600","605.3"],["08/04/2021","-0.08","600.4092","41790","605.3","603","605.3","604.8"],["11/04/2021","2.35","614.5061","94436","619.5","614","618","619"],["12/04/2021","0.87","619.8669","211813","630","616.1","619","624.4"],["13/04/2021","0.9","625.4262","495525","630.3","628","624.4","630"],["18/04/2021","1.57","635.2543","144950","642.6","639","642.6","639.9"],["19/04/2021","0.36","637.5376","285828","644","639.9","639.9","642.2"],["20/04/2021","-0.23","636.0485","80645","645.9","637.5","642.2","640.7"],["21/04/2021","0.3","637.9347","37461","646","640","646","642.6"],["22/04/2021","0.33","640.0195","5570","646","644.6","646","644.7"],["25/04/2021","0.36","642.3028","126267","650.9","645","650.9","647"],["26/04/2021","-1.47","632.8718","103502","650","637.4","650","637.5"],["27/04/2021","0.03","633.0703","56660","645.1","634","637.5","637.7"],["28/04/2021","-0.22","631.6805","9150","637.7","635.5","637.7","636.3"],["29/04/2021","-0.55","628.2059","121535","636.3","630","636.3","632.8"],["02/05/2021","-0.44","625.4262","198179","632.8","626.1","632.8","630"],["03/05/2021","0","625.4262","69347","632.8","621","632.8","630"],["04/05/2021","-0.27","623.7385","141404","633","621","630","628.3"],["05/05/2021","1.18","631.0848","101053","643.9","628.5","628.3","635.7"],["06/05/2021","-0.02","630.9855","153061","640","632.5","635.7","635.6"],["09/05/2021","-0.03","630.787","14018","636.9","634.9","636.9","635.4"],["10/05/2021","-0.82","625.6247","16253","635.4","628.7","635.4","630.2"],["11/05/2021","-1.03","619.1719","84117","628.7","619.9","630.2","623.7"],["12/05/2021","1.64","629.2979","506476","637.8","622.5","623.7","633.9"],["13/05/2021","-1.04","622.7458","143389","632.7","621.3","633.9","627.3"],["18/05/2021","0.51","625.9226","142424","635","623.3","627.3","630.5"],["19/05/2021","-1.68","615.3995","71126","630.5","612","630.5","619.9"],["20/05/2021","2.97","633.6659","279895","640","615","619.9","638.3"],["23/05/2021","0.53","637.0413","42479","645","638.3","638.3","641.7"],["24/05/2021","0.34","639.2253","52157","644","641.7","641.7","643.9"],["25/05/2021","0.06","639.6224","18428","644.9","640","643.9","644.3"],["26/05/2021","0","639.6224","728","644.3","644.3","644.3","644.3"],["27/05/2021","-2.33","624.7313","62295","643.7","623","644.3","629.3"],["30/05/2021","1.8","635.9492","66896","645","633.9","629.3","640.6"],["31/05/2021","-7.96","585.3195","1705877","597.9","578.7","588","589.6"],["01/06/2021","0.66","589.1912","54217","606","590","589.6","593.5"],["02/06/2021","-0.45","586.5108","78075","593.4","589","593.5","590.8"],["03/06/2021","-1.3","578.8667","131642","594.8","580","590.8","583.1"],["06/06/2021","-0.39","576.5834","115131","583.3","578","583.1","580.8"],["07/06/2021","-0.24","575.1936","44269","580.9","577","580.8","579.4"],["08/06/2021","-0.76","570.8255","218835","578.6","574.8","579.4","575"],["09/06/2021","-1.65","561.3945","118967","587.7","565","575","565.5"],["10/06/2021","-0.09","560.8981","139698","574.8","564.9","565.5","565"],["13/06/2021","2.58","575.3921","76943","580","579","565","579.6"],["14/06/2021","-1.14","568.84","54217","573","573","579.6","573"],["15/06/2021","-1.22","561.8908","155861","580","555.1","573","566"],["16/06/2021","1.43","569.932","23075","577.5","571","566","574.1"],["17/06/2021","-2.3","556.8279","469110","574.1","559","574.1","560.9"],["20/06/2021","3.23","574.7965","65781","579","578.8","560.9","579"],["21/06/2021","0","574.7965","69781","579","578.9","579","579"],["22/06/2021","1.99","586.213","151872","594.3","580","580","590.5"],["23/06/2021","0.75","590.581","86830","595","590.5","590.5","594.9"],["24/06/2021","-1.01","584.6246","99800","594.9","560","585.4","588.9"],["27/06/2021","-0.76","580.1573","32521","600","571.7","588.9","584.4"],["28/06/2021","-0.51","577.179","70902","584.4","573.3","584.4","581.4"],["29/06/2021","0.45","579.7602","116309","584","584","581.4","584"],["30/06/2021","0","579.7602","3164680","584.4","584","584","584"],["01/07/2021","0.21","580.9514","82215","594.1","567","584","585.2"],["04/07/2021","-0.32","579.0652","62775","589","580","585.2","583.3"],["05/07/2021","-1.3","571.5204","132340","583.3","575","583.3","575.7"],["06/07/2021","0","571.5204","4159311","576.2","574.6","575.7","575.7"],["07/07/2021","6.6","609.2445","846890","619","580.3","575.7","613.7"],["08/07/2021","-0.64","605.3729","373055","624.8","583.1","613.7","609.8"],["11/07/2021","2.51","620.5618","161983","633.8","609","609.8","625.1"],["12/07/2021","-0.64","616.5908","71062","624.8","619.3","625.1","621.1"],["13/07/2021","-0.02","616.4915","64231","625","609.8","621.1","621"],["14/07/2021","0.45","619.2712","6587","624","620","621","623.8"],["15/07/2021","0","619.2712","19","623.8","623.8","623.8","623.8"],["19/07/2021","-2.34","604.7772","87804","625","603.3","625","609.2"],["20/07/2021","0.38","607.0605","24069","621.9","605.7","609.2","611.5"],["21/07/2021","0.49","610.0387","6145","614.5","614.5","611.5","614.5"],["22/07/2021","1.38","618.477","5096","626","614.5","614.5","623"],["25/07/2021","-0.71","614.109","29994","620","616","623","618.6"],["26/07/2021","0.57","617.5836","1670","623","623","623","622.1"],["27/07/2021","-0.5","614.5061","35116","619","619","622.1","619"],["28/07/2021","-1.42","605.7699","2025","610","610","619","610.2"],["29/07/2021","1.59","615.3995","2721","619.9","619.9","610.2","619.9"],["01/08/2021","0","615.3995","2418","619.9","619.9","619.9","619.9"],["02/08/2021","0","615.3995","1066","619.9","619.9","619.9","619.9"],["03/08/2021","-1.77","604.4794","91257","620.4","596.2","619.9","608.9"],["04/08/2021","-0.31","602.5932","65441","609.3","600","608.9","607"],["05/08/2021","-1.89","591.1767","329039","606","595","607","595.5"],["08/08/2021","0.42","593.6585","8856","601.3","590.1","595.5","598"],["09/08/2021","-0.84","588.6948","21473","595","590","598","593"],["10/08/2021","0.86","593.7578","8224","609.9","593","593","598.1"],["11/08/2021","0.47","596.5375","28784","609.9","590","598.1","600.9"],["12/08/2021","0","596.5375","415","600.9","600.9","600.9","600.9"],["15/08/2021","-1.23","589.1912","42223","600","590","600.9","593.5"],["16/08/2021","-0.54","586.0144","48359","593.7","580.1","593.5","590.3"],["17/08/2021","-0.25","584.5253","3015","590.3","586.1","590.3","588.8"],["18/08/2021","0.03","584.7239","9878","592","582","588.8","589"],["19/08/2021","-0.05","584.426","3579","588.9","588","589","588.7"],["22/08/2021","-0.02","584.3268","56818","588.8","586.2","588.7","588.6"],["23/08/2021","0.39","586.6101","53142","604","586","588.6","590.9"],["24/08/2021","0.52","589.6876","10717","595","590.9","590.9","594"],["25/08/2021","0.98","595.4455","31500","600","591","594","599.8"],["26/08/2021","-0.72","591.1767","12881","597.7","588.1","599.8","595.5"],["29/08/2021","-0.49","588.2977","2797","594.9","580.1","595.5","592.6"],["30/08/2021","-0.64","584.5253","39360","594.2","580","592.6","588.8"],["31/08/2021","-1.48","575.8885","134435","585.6","570.1","588.8","580.1"],["01/09/2021","0","575.8885","870","580.1","580.1","580.1","580.1"],["02/09/2021","-1.74","565.8618","47852","574.1","563.4","580.1","570"],["05/09/2021","-2.7","550.5736","70200","570","552.9","570","554.6"],["09/09/2021","-0.65","546.9997","32794","554.2","546.5","554.6","551"],["12/09/2021","0.05","547.3","55359","547.3","545.5","547","547.3"],["13/09/2021","-0.64","543.8","38395","547.2","542","547.3","543.8"],["14/09/2021","0.66","547.4","81854","550","544","543.8","547.4"],["19/09/2021","2.3","560","53002","579.5","545","545","560"],["22/09/2021","-1.11","553.8","31686","560","550.2","560","553.8"],["23/09/2021","0.22","555","32315","555","553.8","553.8","555"],["26/09/2021","0.9","560","38094","560","555.1","555","560"],["29/09/2021","2.86","576","248005","576","559.9","560","576"],["30/09/2021","-0.35","574","257728","574","563","576","574"],["03/10/2021","1.86","584.7","220575","587.8","573","574","584.7"],["04/10/2021","-0.05","584.4","96554","585.5","579","584.7","584.4"],["05/10/2021","0.44","587","2589","587","587","584.4","587"],["06/10/2021","0.53","590.1","1414","591.5","591.5","587","590.1"],["07/10/2021","-1.9","578.9","37128","595","578.8","590.1","578.9"],["10/10/2021","0.02","579","25145","579","578.8","578.9","579"],["11/10/2021","-0.88","573.9","20355","580.1","562","579","573.9"],["12/10/2021","0.52","576.9","292718","579.6","570","573.9","576.9"],["13/10/2021","0.9","582.1","131877","585.5","581","576.9","582.1"],["14/10/2021","-0.88","577","2412","577","577","582.1","577"],["17/10/2021","-1.54","568.1","12334","572.6","560","577","568.1"],["18/10/2021","1.74","578","2173","578.9","566.2","568.1","578"],["19/10/2021","-0.16","577.1","35931","578","576.9","578","577.1"],["20/10/2021","0.54","580.2","44905","586","579.9","577.1","580.2"],["21/10/2021","0.4","582.5","3856","582.5","582.5","580.2","582.5"],["24/10/2021","-0.17","581.5","41119","590","581","582.5","581.5"],["25/10/2021","1.1","587.9","20159","588.2","581.1","581.5","587.9"],["26/10/2021","1.11","594.4","24472","608.8","586.8","587.9","594.4"],["27/10/2021","2.05","606.6","27648","608.8","595.4","594.4","606.6"],["28/10/2021","0","606.6","291","606.6","606.6","606.6","606.6"],["31/10/2021","0.18","607.7","113520","613","604.9","606.6","607.7"],["01/11/2021","0.54","611","102233","613","605","607.7","611"],["02/11/2021","1.21","618.4","382423","619.5","610.9","611","618.4"],["03/11/2021","0.27","620.1","206228","632","618.4","618.4","620.1"],["04/11/2021","0.13","620.9","26301","622","620","620.1","620.9"],["07/11/2021","0.35","623.1","76946","635.4","620.9","620.9","623.1"],["08/11/2021","0","623.1","137","623.1","623.1","623.1","623.1"],["09/11/2021","-0.91","617.4","117483","620","605.1","623.1","617.4"],["10/11/2021","-1.88","605.8","284876","612.1","601","617.4","605.8"],["11/11/2021","-0.18","604.7","234494","615","602.8","605.8","604.7"],["14/11/2021","-1.11","598","135710","604.6","593.6","604.7","598"],["15/11/2021","0.08","598.5","99340","605","586","598","598.5"],["16/11/2021","1.09","605","98604","605","598.5","605","605"],["17/11/2021","-0.12","604.3","240","599","599","605","604.3"],["18/11/2021","-0.79","599.5","94060","599.7","595.1","604.3","599.5"],["21/11/2021","0.08","600","10164","600","600","599.5","600"],["22/11/2021","0.8","604.8","10511","604.8","604.8","600","604.8"],["23/11/2021","-0.63","601","2879","601","601","604.8","601"],["24/11/2021","-0.02","600.9","4080","601","600.8","601","600.9"],["25/11/2021","-1.3","593.1","726","580.4","580.4","600.9","593.1"],["28/11/2021","-1.7","583","90839","594","557.4","593.1","583"],["29/11/2021","0.72","587.2","199393","594","580","583","587.2"],["30/11/2021","-1.28","579.7","1273","576","576","587.2","579.7"],["01/12/2021","0.1","580.3","15054","581","580.3","579.7","580.3"],["02/12/2021","-2.91","563.4","99362","580","560","580.3","563.4"],["05/12/2021","0.34","565.3","9441","567","565","563.4","565.3"],["06/12/2021","-1.5","556.8","98632","562.4","541","565.3","556.8"],["07/12/2021","1.13","563.1","55857","578.2","559","556.8","563.1"],["08/12/2021","1.56","571.9","31429","580","562.3","563.1","571.9"],["09/12/2021","-0.3","570.2","15037","571","570","571.9","570.2"],["12/12/2021","1.35","577.9","95882","590","570","570.2","577.9"],["13/12/2021","-0.07","577.5","91","577.9","564.6","577.9","577.5"],["14/12/2021","-1.18","570.7","15768","575","561.4","577.5","570.7"],["15/12/2021","0.75","575","10241","575","575","570.7","575"],["16/12/2021","-0.21","573.8","3724","575","571.5","575","573.8"],["19/12/2021","0.21","575","3036","575","575","573.8","575"],["20/12/2021","-2.05","563.2","26753","575","561","575","563.2"],["21/12/2021","-0.57","560","13272","560","560","563.2","560"],["22/12/2021","-0.59","556.7","38873","583.3","554.6","560","556.7"],["23/12/2021","-0.13","556","82149","580","554.3","556.7","556"],["26/12/2021","-1.94","545.2","38915","556","544","556","545.2"],["27/12/2021","-0.66","541.6","44172","545.3","536","545.2","541.6"],["28/12/2021","0.81","546","109329","565","532.2","541.6","546"],["29/12/2021","2.49","559.6","121062","566","537.2","546","559.6"],["30/12/2021","0.05","559.9","205669","565","545","545","559.9"],["02/01/2022","2.14","571.9","18302","572","571.9","559.9","571.9"],["03/01/2022","-2.08","560","49169","570","560","570","560"],["04/01/2022","0.02","560.1","15084","560.2","560.1","560","560.1"],["05/01/2022","-0.05","559.8","69245","561.1","551.6","560.1","559.8"],["06/01/2022","-0.86","555","7376","555","555","559.8","555"],["09/01/2022","0.86","559.8","30824","570","550","555","559.8"],["10/01/2022","0","559.8","4254","559.8","559.8","559.8","559.8"],["11/01/2022","-0.02","559.7","55012","559.8","557","559.8","559.7"],["12/01/2022","-3.52","540","1548042","570","530","559.7","540"],["13/01/2022","-1.85","530","652147","542.3","516","542.1","530"],["16/01/2022","-0.09","529.5","184","525.1","525.1","530","529.5"],["17/01/2022","1.1","535.3","19790","541.7","529.5","529.5","535.3"],["18/01/2022","0.15","536.1","28078","541","535","535.3","536.1"],["19/01/2022","-0.02","536","139","535.3","535.3","536.1","536"],["20/01/2022","0.02","536.1","29859","536.1","534.1","536","536.1"],["23/01/2022","-1.29","529.2","22149","530","523.1","536.1","529.2"],["24/01/2022","-0.11","528.6","18352","538.3","523","523","528.6"],["25/01/2022","-4.39","505.4","307312","527.9","498.9","528.6","505.4"],["26/01/2022","-0.81","501.3","403994","527.9","480.1","505.4","501.3"],["27/01/2022","-2.41","489.2","425922","497","469","501.3","489.2"],["30/01/2022","1.94","498.7","30923","507.9","489","489","498.7"],["31/01/2022","2.05","508.9","132316","515","506.9","498.7","508.9"],["01/02/2022","1.45","516.3","4647","516.3","516.3","508.9","516.3"],["02/02/2022","-0.54","513.5","44722","516.3","512","516.3","513.5"],["03/02/2022","-0.78","509.5","28005","515","509","513.5","509.5"],["06/02/2022","1.1","515.1","17462","519.7","509.5","509.5","515.1"],["07/02/2022","-0.19","514.1","59548","518.9","509.2","515.1","514.1"],["08/02/2022","1.65","522.6","105866","527","515","515","522.6"],["09/02/2022","0","522.6","3418","522.6","522.6","522.6","522.6"],["10/02/2022","-0.31","521","1284","520","520","522.6","521"],["13/02/2022","0.38","523","161259","524","515","521","523"],["14/02/2022","0","523","19623","523","523","523","523"],["15/02/2022","0.96","528","7931","528","528","523","528"],["16/02/2022","-1.19","521.7","36183","528","515.1","528","521.7"],["17/02/2022","-0.08","521.3","489","520","520","521.7","521.3"],["20/02/2022","0.13","522","7533","522.1","522","521.3","522"],["21/02/2022","-1.17","515.9","45722","522.5","503.2","522","515.9"],["22/02/2022","-0.08","515.5","96","507.1","507.1","515.9","515.5"],["23/02/2022","2.41","527.9","10172","528","514","514","527.9"],["24/02/2022","-2.27","515.9","51012","527.6","504.7","527.9","515.9"],["27/02/2022","2.83","530.5","7258","531.8","515.9","515.9","530.5"],["28/02/2022","-0.68","526.9","9626","528","526","530.5","526.9"],["01/03/2022","-1.63","518.3","32174","526.9","515.5","526.9","518.3"],["02/03/2022","0.12","518.9","2226","519","518.8","518.3","518.9"],["03/03/2022","-0.17","518","20197","518","518","518.9","518"],["06/03/2022","-0.12","517.4","19387","518","516.9","518","517.4"],["07/03/2022","-1.7","508.6","62501","520","500","517.4","508.6"],["08/03/2022","1.73","517.4","41781","530","508.6","508.6","517.4"],["09/03/2022","0.64","520.7","21334","521","520","517.4","520.7"],["10/03/2022","-1.34","513.7","3822","520.7","510.1","520.7","513.7"],["13/03/2022","-0.53","511","1485","520.7","510","520.7","511"],["14/03/2022","0","511","32707","515","510","511","511"],["15/03/2022","1.15","516.9","22092","518","508","511","516.9"],["16/03/2022","1.08","522.5","72456","530.2","520","516.9","522.5"],["20/03/2022","1.4","529.8","23811","530.1","529","522.5","529.8"],["21/03/2022","0.98","535","70713","535","529.8","529.8","535"],["22/03/2022","0","535","139","535","535","535","535"],["23/03/2022","-0.02","534.9","1605","535","534.9","535","534.9"],["24/03/2022","0","534.9","13490","534.9","534.9","534.9","534.9"],["27/03/2022","0.26","536.3","35157","548","535","534.9","536.3"],["28/03/2022","2.2","548.1","17057","548.8","547.9","536.3","548.1"],["29/03/2022","0","548.1","5563","548.1","548.1","548.1","548.1"],["30/03/2022","0","548.1","362","548.1","548.1","548.1","548.1"],["31/03/2022","0.84","552.7","99075","559.9","547.4","548.1","552.7"],["03/04/2022","-0.38","550.6","23341","552.7","544.7","552.7","550.6"],["04/04/2022","-0.67","546.9","17178","550.2","540","550.6","546.9"],["05/04/2022","-0.97","541.6","20842","546.9","535.1","546.9","541.6"],["06/04/2022","-1.22","535","5618","535","535","541.6","535"],["07/04/2022","0.65","538.5","9839","550.8","535","535","538.5"],["10/04/2022","-0.04","538.3","38343","538.9","534.8","538.5","538.3"],["11/04/2022","-1.65","529.4","104721","538.3","512","538.3","529.4"],["12/04/2022","-1","524.1","30125","529","510.4","529.4","524.1"],["13/04/2022","-1.01","518.8","9208","524.1","515.1","524.1","518.8"],["14/04/2022","-1.87","509.1","140690","516","507","518.8","509.1"],["17/04/2022","-1.79","500","157468","507.6","498.6","507","500"],["18/04/2022","0.88","504.4","16727","510","496.9","500","504.4"],["19/04/2022","-1.67","496","1478","504.3","491.7","504.4","496"],["20/04/2022","2.14","506.6","54757","509.1","495","496","506.6"],["24/04/2022","-1.56","498.7","16825","500.4","495","500","498.7"],["25/04/2022","-0.96","493.9","74813","505","490","498.7","493.9"],["26/04/2022","2","503.8","4650","507.6","499","493.9","503.8"],["27/04/2022","-0.77","499.9","36304","500","498","503.8","499.9"],["28/04/2022","-0.02","499.8","10730","500","498","499.9","499.8"],["01/05/2022","-0.92","495.2","23331","498.7","490","499.8","495.2"],["02/05/2022","-0.12","494.6","24724","503.1","484.9","495.2","494.6"],["03/05/2022","0","494.6","445","494.6","494.6","494.6","494.6"],["08/05/2022","1.03","499.7","5187","500","493.1","500","499.7"],["09/05/2022","-1.4","492.7","11119","501.1","485","499.7","492.7"],["10/05/2022","3.13","508.1","28449","513.1","490","492.7","508.1"],["11/05/2022","-0.81","504","24051","508.1","497.6","508.1","504"],["12/05/2022","0.2","505","4611","505","504","504","505"],["15/05/2022","0.06","505.3","122","510","510","505","505.3"],["16/05/2022","-0.42","503.2","401","495","495","505.3","503.2"],["17/05/2022","-0.04","503","5010","503","503","503.2","503"],["18/05/2022","1.05","508.3","6648","509","500","503","508.3"],["19/05/2022","-0.24","507.1","5766","508.6","493","508.3","507.1"],["22/05/2022","0.16","507.9","262","513","513","507.1","507.9"],["23/05/2022","-2.82","493.6","55107","509","487.9","507.9","493.6"],["24/05/2022","0.69","497","13120","506.6","480.3","493.6","497"],["25/05/2022","-1.97","487.2","3717","497","484.3","493.6","487.2"],["26/05/2022","3.22","502.9","51967","514.9","497.8","487.2","502.9"],["29/05/2022","-0.4","500.9","14766","515","490.7","502.9","500.9"],["30/05/2022","0.68","504.3","33397","513","500.9","500.9","504.3"],["31/05/2022","2.28","515.8","5024","516","515.6","504.3","515.8"],["01/06/2022","-0.89","511.2","1602","515.8","510","515.8","511.2"],["02/06/2022","0.74","515","2693","515","515","511.2","515"],["06/06/2022","0","515","26","515","515","515","515"],["07/06/2022","-0.02","514.9","46","510","510","515","514.9"],["08/06/2022","-1.75","505.9","5464","512","500.1","514.9","505.9"],["09/06/2022","-2.29","494.3","11053","505.9","490","505.9","494.3"],["12/06/2022","0.49","496.7","998","499","499","494.3","496.7"],["13/06/2022","-0.72","493.1","4601","496.7","484.3","496.7","493.1"],["14/06/2022","-2.01","483.2","21238","488.7","469.9","493.1","483.2"],["15/06/2022","-0.25","482","20428","483.2","470.9","483.2","482"],["16/06/2022","-0.46","479.8","3891","480","467.1","482","479.8"],["19/06/2022","1.96","489.2","5548","490.2","479","479.8","489.2"],["20/06/2022","-0.9","484.8","16105","494.2","478","478","484.8"],["21/06/2022","0.91","489.2","22446","507","478.3","479.8","489.2"],["22/06/2022","4.37","510.6","8771","516","489.2","489.2","510.6"],["23/06/2022","0","510.6","3881","510.6","510.6","510.6","510.6"],["26/06/2022","-0.76","506.7","1307","505","502.4","510.6","506.7"],["27/06/2022","-3.24","490.3","258612","506.7","470","506.7","490.3"],["28/06/2022","1.69","498.6","5634","500","480.4","490.3","498.6"],["29/06/2022","-0.18","497.7","2772","502","486.5","486.5","497.7"],["30/06/2022","0","497.7","562","497.7","497.7","497.7","497.7"],["03/07/2022","0","497.7","15","497.7","497.7","497.7","497.7"],["04/07/2022","0","497.7","274","497.7","497.7","497.7","497.7"],["05/07/2022","0","497.7","249","497.7","497.7","497.7","497.7"],["06/07/2022","0","497.7","50","497.7","497.7","497.7","497.7"],["07/07/2022","0","497.7","2603","497.7","497.7","497.7","497.7"],["10/07/2022","0","497.7","1254","497.7","497.7","497.7","497.7"],["11/07/2022","-2.25","486.5","1304","481.1","481.1","497.7","486.5"],["12/07/2022","-0.78","482.7","14369","486.5","480","486.5","482.7"],["13/07/2022","-1.82","473.9","12487","479.8","473","482.7","473.9"],["14/07/2022","-1.86","465.1","27712","475.4","456","473.9","465.1"],["17/07/2022","1.94","474.1","10483","476.4","472.8","465.1","474.1"],["18/07/2022","2.09","484","23443","485","478.7","474.1","484"],["19/07/2022","-1.4","477.2","5912","477.4","476.9","484","477.2"],["20/07/2022","-0.78","473.5","25957","477","470.3","477.2","473.5"],["21/07/2022","0.02","473.6","124","475.6","475.6","473.5","473.6"],["24/07/2022","-0.02","473.5","672","477.1","472.5","473.6","473.5"],["25/07/2022","0.02","473.6","90","476.2","476.2","473.5","473.6"],["26/07/2022","-0.15","472.9","367","473.6","470","473.6","472.9"],["27/07/2022","-0.63","469.9","17157","473.5","469.4","472.9","469.9"],["28/07/2022","-0.13","469.3","364","467","467","469.9","469.3"],["31/07/2022","2.28","480","12153","480","469.3","469.3","480"],["01/08/2022","0","480","10","480","480","480","480"],["02/08/2022","0","480","1411","480","480","480","480"],["03/08/2022","-3.58","462.8","27915","480","453","480","462.8"],["04/08/2022","2.81","475.8","22740","480","470","462.8","475.8"],["08/08/2022","1.74","484.1","80518","491","475.8","475.8","484.1"],["09/08/2022","-0.52","481.6","11115","485.5","478.3","484.1","481.6"],["10/08/2022","0","481.6","275","481.6","481.6","481.6","481.6"],["11/08/2022","-0.29","480.2","16744","481.6","478","481.6","480.2"],["14/08/2022","0","480.2","1657","480.2","480.2","480.2","480.2"],["15/08/2022","1.12","485.6","39693","494","480","480.2","485.6"],["16/08/2022","1.4","492.4","6096","493.9","486","485.6","492.4"],["17/08/2022","-0.02","492.3","541","491.9","491.9","492.4","492.3"],["18/08/2022","0","492.3","64","492.3","492.3","492.3","492.3"],["21/08/2022","-1.63","484.3","17784","490","480.1","492.3","484.3"],["22/08/2022","0","484.3","3516","484.3","484.3","484.3","484.3"],["23/08/2022","-0.12","483.7","143","484.3","476.3","484.3","483.7"],["24/08/2022","0.25","484.9","2439","484.9","484.9","483.7","484.9"],["25/08/2022","-2.06","474.9","143420","485","472.6","485","474.9"],["28/08/2022","0","474.9","1187","474.9","474.9","474.9","474.9"],["29/08/2022","-1.85","466.1","27421","470","458","474.9","466.1"],["30/08/2022","0.94","470.5","10431","472","468.8","466.1","470.5"],["31/08/2022","-1.74","462.3","45268","472.2","461.1","461.1","462.3"],["01/09/2022","0.58","465","7198","465","465","462.3","465"],["04/09/2022","2.15","475","1815","476.4","476.3","476.3","475"],["05/09/2022","-2.08","465.1","17487","474.9","461.6","475","465.1"],["06/09/2022","0","465.1","2549","465.1","465.1","465.1","465.1"],["07/09/2022","-0.04","464.9","394","465.1","464","465.1","464.9"],["08/09/2022","0","464.9","37","464.9","464.9","464.9","464.9"],["11/09/2022","0","464.9","37","464.9","464.9","464.9","464.9"],["12/09/2022","-1.2","459.3","10078","467.2","455","464.9","459.3"],["13/09/2022","-3.42","443.6","48232","452.6","435","459.3","443.6"],["14/09/2022","-3.9","426.3","55969","433.1","421.4","443.6","426.3"],["15/09/2022","1.38","432.2","5299","434.9","419.1","426.3","432.2"],["18/09/2022","-0.53","429.9","3646","434.7","421.7","421.7","429.9"],["19/09/2022","0.4","431.6","3591","431.7","431.6","429.9","431.6"],["20/09/2022","-0.23","430.6","35327","430.6","429","431.6","430.6"],["21/09/2022","0.02","430.7","186","431.4","431.4","430.6","430.7"],["22/09/2022","-0.07","430.4","46","420.9","420.9","430.7","430.4"],["28/09/2022","-0.02","430.3","254","430","430","430.4","430.3"],["29/09/2022","-2.18","420.9","7420","420.9","420.9","430.3","420.9"],["02/10/2022","1.12","425.6","1706","426.5","426.5","420.9","425.6"],["03/10/2022","0","425.6","855","425.6","425.6","425.6","425.6"],["06/10/2022","2.44","436","1765","438","438","425.6","436"],["12/10/2022","-0.31","420.7","9470","422","417","422","420.7"],["13/10/2022","0","420.7","4","411.4","411.4","420.7","420.7"],["18/10/2022","2.31","430.4","32892","430.5","429.1","420.7","430.4"],["19/10/2022","0.05","430.6","16763","446.3","427.8","430.4","430.6"],["20/10/2022","-0.02","430.5","219","430","430","430.6","430.5"],["23/10/2022","-0.28","429.3","287","422","422","430.5","429.3"],["24/10/2022","-5.57","405.4","63373","425.1","398","429.3","405.4"],["25/10/2022","0.49","407.4","4094","407.4","407.4","405.4","407.4"],["26/10/2022","0.79","410.6","5313","416.2","406.8","407.4","410.6"],["27/10/2022","-0.9","406.9","4562","410.6","397.3","410.6","406.9"],["30/10/2022","0.52","409","2973","409","409","406.9","409"],["31/10/2022","-0.24","408","2077","409","399.1","399.1","408"],["02/11/2022","0","408","166885","424","408","408","408"],["03/11/2022","-0.78","404.8","26013","407.4","397.9","408","404.8"],["06/11/2022","-0.2","404","328","400","400","404.8","404"],["07/11/2022","2","412.1","7093","413.8","401.4","404","412.1"],["08/11/2022","0","412.1","161","412.1","412.1","412.1","412.1"],["09/11/2022","-0.19","411.3","2402","412.1","409.9","412.1","411.3"],["10/11/2022","-1.07","406.9","41719","413","404.9","411.3","406.9"],["13/11/2022","0.07","407.2","201","410","410","406.9","407.2"],["14/11/2022","1.2","412.1","3429","416.9","408","407.2","412.1"],["15/11/2022","-0.46","410.2","14018","418.4","402.2","412.1","410.2"],["16/11/2022","-0.07","409.9","4169","410.2","407.1","410.2","409.9"],["17/11/2022","-0.24","408.9","32686","411.8","407","411","408.9"],["20/11/2022","0","408.9","213","408.9","408.9","408.9","408.9"],["21/11/2022","-1.27","403.7","7339","408.7","402","408.9","403.7"],["22/11/2022","0","403.7","275","403.7","403.7","403.7","403.7"],["23/11/2022","-3.74","388.6","25056","397","384","403.7","388.6"],["24/11/2022","2.52","398.4","16503","399.5","381.9","398.1","398.4"],["27/11/2022","-4.44","380.7","37565","398.4","375.3","398.4","380.7"],["28/11/2022","1.68","387.1","16032","388.9","379.2","380.7","387.1"],["29/11/2022","5.42","408.1","75527","409.1","385","385","408.1"],["30/11/2022","2.57","418.6","8536","423.9","404.3","408.1","418.6"],["01/12/2022","1.43","424.6","68701","441.9","418.6","418.6","424.6"],["04/12/2022","-0.02","424.5","3341","424.6","424.5","424.6","424.5"],["05/12/2022","0","424.5","72","424.5","424.5","424.5","424.5"],["06/12/2022","-2.31","414.7","14735","424.5","414","424.5","414.7"],["07/12/2022","-0.29","413.5","488","410","410","414.7","413.5"],["08/12/2022","-0.73","410.5","4220","413.5","409.4","413.5","410.5"],["11/12/2022","2.41","420.4","2131","420.5","420.4","410.5","420.4"],["12/12/2022","-1.93","412.3","30961","423.5","400","420.4","412.3"],["13/12/2022","-0.32","411","43990","412.8","401.5","412.3","411"],["14/12/2022","-0.19","410.2","251","404.8","404.8","411","410.2"],["15/12/2022","-2.24","401","15733","406.2","382.1","410.2","401"],["18/12/2022","1.15","405.6","8869","410.8","400.9","401","405.6"],["19/12/2022","0","405.6","65","405.6","405.6","405.6","405.6"],["20/12/2022","-1.08","401.2","5464","405.6","398.6","405.6","401.2"],["21/12/2022","-2.37","391.7","5335","395.2","385.3","401.2","391.7"],["22/12/2022","-0.59","389.4","2909","391.7","382.3","391.7","389.4"],["25/12/2022","0","389.4","27","389.4","389.4","389.4","389.4"],["26/12/2022","-3.16","377.1","17562","389.4","371.9","389.4","377.1"],["27/12/2022","-3.53","363.8","190278","377.1","358.7","377.1","363.8"],["28/12/2022","-0.66","361.4","16690","363.7","352.8","363.8","361.4"],["29/12/2022","0.28","362.4","27713","365.1","361.3","361.4","362.4"],["01/01/2023","4.86","380","10921","384","371.2","362.4","380"],["02/01/2023","3.37","392.8","38717","400","380","380","392.8"],["03/01/2023","-0.87","389.4","75331","402.2","374.8","392.8","389.4"],["04/01/2023","0","389.4","144","389.4","389.4","389.4","389.4"],["05/01/2023","0","389.4","4809","389.4","389.4","389.4","389.4"],["08/01/2023","-1.31","384.3","16835","389.4","380","389.4","384.3"],["09/01/2023","-1.09","380.1","5972","382.3","377.6","384.3","380.1"],["10/01/2023","-1.1","375.9","35938","380.1","366.5","380.1","375.9"],["11/01/2023","-1.49","370.3","2418","375.9","369.9","375.9","370.3"],["12/01/2023","-1.62","364.3","6827","365.1","363","370.3","364.3"],["15/01/2023","-0.11","363.9","1233","363.7","363.6","364.3","363.9"],["16/01/2023","-1.4","358.8","7158","362","354.9","363.9","358.8"],["17/01/2023","1.7","364.9","114374","364.9","364.9","358.8","364.9"],["18/01/2023","-0.08","364.6","7623","365","363.6","364.9","364.6"],["19/01/2023","-2.36","356","5586","356","356","364.6","356"],["22/01/2023","1.97","363","1911","364.5","359.6","356","363"],["23/01/2023","0.22","363.8","1028","364.6","356.1","363","363.8"],["24/01/2023","-0.08","363.5","584","363.8","360.1","363.8","363.5"],["25/01/2023","-0.96","360","170030","363.5","356","363.5","360"],["26/01/2023","0","360","90","360","360","360","360"],["29/01/2023","0","360","162","360","360","360","360"],["30/01/2023","-0.06","359.8","71","355","355","360","359.8"],["31/01/2023","-1.89","353","54387","353","352.3","359.8","353"],["01/02/2023","-2.61","343.8","78970","348.2","340","344.5","343.8"],["02/02/2023","3.64","356.3","245473","380","343.5","343.8","356.3"],["05/02/2023","-1.77","350","153033","350","343","349","350"],["06/02/2023","-0.54","348.1","69520","349.9","348.1","350","348.1"],["07/02/2023","0.37","349.4","30230","350","346.1","348.1","349.4"],["08/02/2023","-0.69","347","1597","349","340.9","349.4","347"],["09/02/2023","-0.06","346.8","1144","346.8","335.7","347","346.8"],["12/02/2023","-1.01","343.3","3031","346.8","335.1","346.8","343.3"],["13/02/2023","0.96","346.6","17342","346.7","340.4","346.7","346.6"],["14/02/2023","0.89","349.7","6084","350","347","346.6","349.7"],["15/02/2023","-1.74","343.6","8491","349","340","349.7","343.6"],["16/02/2023","1.86","350","4564","350","343.6","343.6","350"],["19/02/2023","-0.31","348.9","630","347","345","347","348.9"],["20/02/2023","0","348.9","841","348.9","348.9","348.9","348.9"],["21/02/2023","-0.03","348.8","15231","348.9","348.4","348.9","348.8"],["22/02/2023","-1.95","342","28448","348","333.5","348.8","342"],["23/02/2023","-2.46","333.6","40746","349.9","323","342","333.6"],["26/02/2023","2.13","340.7","9278","347","333.6","333.6","340.7"],["27/02/2023","-0.09","340.4","29166","340.7","332.2","340.7","340.4"],["28/02/2023","0.85","343.3","7432","347","340.4","340.4","343.3"],["01/03/2023","3.35","354.8","26907","361","349.9","343.3","354.8"],["02/03/2023","0.25","355.7","28282","356","355","354.8","355.7"],["05/03/2023","1.38","360.6","7648","361","353.8","355.7","360.6"],["06/03/2023","3.55","373.4","13092","376","369.4","360.6","373.4"],["08/03/2023","0.62","375.7","3494","376","366.6","373.4","375.7"],["09/03/2023","-0.4","374.2","78","338.4","338.4","375.7","374.2"],["12/03/2023","-2.99","363","152699","373.8","363","374.2","363"],["13/03/2023","-0.17","362.4","5810","363","353.9","363","362.4"],["14/03/2023","0.83","365.4","731","372","371.2","362.4","365.4"],["15/03/2023","2.35","374","14947","381.1","370.8","365.4","374"],["16/03/2023","0.64","376.4","1002","380","368","374","376.4"],["19/03/2023","-0.61","374.1","645","376.4","366.1","376.4","374.1"],["20/03/2023","-0.19","373.4","2005","374.2","371","374.1","373.4"],["21/03/2023","1.1","377.5","15100","377.5","377.5","373.4","377.5"],["22/03/2023","-0.21","376.7","301","371.6","371.6","377.5","376.7"],["23/03/2023","0","376.7","320","376.7","376.7","376.7","376.7"],["26/03/2023","0.13","377.2","154","384.2","384.2","376.7","377.2"],["27/03/2023","5.43","397.7","29128","400","386.4","377.2","397.7"],["28/03/2023","-0.38","396.2","5241","399","395","395","396.2"],["29/03/2023","-0.05","396","221","394","394","396.2","396"],["30/03/2023","-0.05","395.8","352","395","395","396","395.8"],["02/04/2023","0.73","398.7","632","405.2","405.2","395.8","398.7"],["03/04/2023","-1.35","393.3","1005","390","381.7","398.7","393.3"],["04/04/2023","-2.16","384.8","55491","393.3","383","393.3","384.8"],["09/04/2023","-1.22","380.1","8842","383.7","371.8","384.8","380.1"],["10/04/2023","0","380.1","137","380.1","380.1","380.1","380.1"],["13/04/2023","0","380.1","156","380.1","380.1","380.1","380.1"],["16/04/2023","0","380.1","11","380.1","380.1","380.1","380.1"],["17/04/2023","-1.24","375.4","1538","380","367.8","380.1","375.4"],["18/04/2023","0","375.4","15","370","370","375.4","375.4"],["19/04/2023","-1.36","370.3","2578","373.2","362.2","375.4","370.3"],["20/04/2023","0","370.3","633","370.3","370.3","370.3","370.3"],["23/04/2023","-0.11","369.9","1527","370.3","365","370.3","369.9"],["24/04/2023","-0.08","369.6","128","366.1","366.1","369.9","369.6"],["27/04/2023","-1.46","364.2","2440","369.6","360.8","369.6","364.2"],["30/04/2023","0.44","365.8","1090","369.9","361","364.2","365.8"],["01/05/2023","-4.57","349.1","55214","364","347","365.8","349.1"],["02/05/2023","0.49","350.8","17405","353","349.2","349.1","350.8"],["03/05/2023","0.2","351.5","5919","364.5","348.8","350.8","351.5"],["04/05/2023","2.39","359.9","4913","360","359.9","351.5","359.9"],["07/05/2023","0","359.9","479","359.9","359.9","359.9","359.9"],["08/05/2023","0","359.9","7","359.9","359.9","359.9","359.9"],["09/05/2023","-3.14","348.6","47655","359.9","344","359.9","348.6"],["10/05/2023","0.4","350","50580","350","339.5","348.6","350"],["11/05/2023","0.71","352.5","22438","358","346","350","352.5"],["14/05/2023","0.09","352.8","12828","359.6","352.5","352.5","352.8"],["15/05/2023","-0.48","351.1","8279","353","349.5","352.8","351.1"],["16/05/2023","1.65","356.9","6074","359.5","349.5","349.5","356.9"],["17/05/2023","0","356.9","93","356.9","356.9","356.9","356.9"],["18/05/2023","-0.53","355","46268","359.8","350.9","356.9","355"],["21/05/2023","0","355","10","347.9","347.9","355","355"],["22/05/2023","-0.03","354.9","7","340.1","340.1","355","354.9"],["23/05/2023","0","354.9","546","354.9","346.3","346.3","354.9"],["24/05/2023","0","354.9","114","354.9","354.9","354.9","354.9"],["28/05/2023","-4.42","339.2","284176","359","306","354.9","339.2"],["29/05/2023","4.92","355.9","14756","359.7","344","339.2","355.9"],["30/05/2023","1.07","359.7","30698","359.8","345.2","355.9","359.7"],["31/05/2023","-0.83","356.7","8613","359.8","341.7","351.1","356.7"],["01/06/2023","1.49","362","5473","362","356.7","356.7","362"],["04/06/2023","1.69","368.1","4649","370.7","362","362","368.1"],["06/06/2023","-2.05","363.5","4555","363.5","363.5","371.1","363.5"],["07/06/2023","-2.5","354.4","10143","356.8","344.3","363.5","354.4"],["08/06/2023","3.81","367.9","47922","381.4","357.3","354.4","367.9"],["11/06/2023","-0.3","362.8","776","363.9","355.2","363.9","362.8"],["12/06/2023","0.03","362.9","55","367.8","367.8","367.8","362.9"],["13/06/2023","0","362.9","51","362.9","362.9","362.9","362.9"],["14/06/2023","-0.99","359.3","12287","361","354.1","354.1","359.3"],["15/06/2023","0.03","359.4","101","361.8","361.8","359.3","359.4"],["18/06/2023","0.33","360.6","9102","368","359","359.4","360.6"],["19/06/2023","1.11","364.6","1829","365","365","360.6","364.6"],["20/06/2023","0","364.6","22","365.3","365.3","364.6","364.6"],["21/06/2023","-2.91","354","87886","372","354","372","354"],["22/06/2023","0.37","355.3","45205","360","350","354","355.3"],["25/06/2023","-0.2","354.6","163","347.1","347.1","355.3","354.6"],["26/06/2023","-1.89","347.9","57441","353.1","347.2","354.6","347.9"],["27/06/2023","0.06","348.1","95","352.5","352.5","347.9","348.1"],["28/06/2023","0.14","348.6","212","352.6","352.6","348.1","348.6"],["02/07/2023","1.03","352.3","4224","357.5","341","348.7","352.3"],["03/07/2023","0","352.3","53","354","354","352.3","352.3"],["04/07/2023","-0.09","352","100","346","346","352.3","352"],["05/07/2023","0.09","352.3","142","355.6","355.6","352","352.3"],["06/07/2023","-3.72","339.2","36593","345.1","333","352.3","339.2"],["09/07/2023","1.68","344.9","5381","353.4","338","339.2","344.9"],["10/07/2023","-0.09","344.6","126","340","340","344.9","344.6"],["11/07/2023","-0.41","343.2","7454","344.5","338","344.6","343.2"],["12/07/2023","-2.91","333.2","51221","344.3","333","336.9","333.2"],["13/07/2023","3.12","343.6","84072","344.5","333.5","333.2","343.6"],["16/07/2023","-0.06","343.4","33","333.4","333.4","343.6","343.4"],["17/07/2023","0.09","343.7","7441","344.3","337","343.4","343.7"],["18/07/2023","1.51","348.9","11077","356.8","344.3","343.7","348.9"],["19/07/2023","2.32","357","37180","361.9","356.9","348.9","357"],["20/07/2023","2.18","364.8","5629","364.8","364.8","357","364.8"],["23/07/2023","0","364.8","1259","364.8","364.8","364.8","364.8"],["24/07/2023","-0.11","364.4","8301","372","354.7","364.8","364.4"],["25/07/2023","-0.6","362.2","716","358","358","364.4","362.2"],["26/07/2023","1.13","366.3","3015","371.8","362.7","362.2","366.3"],["30/07/2023","0.79","369.2","6047","371","362.2","366.3","369.2"],["31/07/2023","-0.33","368","25354","373.2","368","369.2","368"],["01/08/2023","0","368","3581","368","368","368","368"],["02/08/2023","0","368","239","368","368","368","368"],["03/08/2023","0","368","31148","368","368","368","368"],["06/08/2023","-0.05","367.8","47","360","360","368","367.8"],["07/08/2023","1.66","373.9","28556","383","371","367.8","373.9"],["08/08/2023","0.29","375","3750","375","375","373.9","375"],["09/08/2023","1.07","379","15700","379","378","375","379"],["10/08/2023","1.06","383","3190","383","383","379","383"],["13/08/2023","1.83","390","3132","390","390","383","390"],["14/08/2023","-0.97","386.2","4360","399.4","382.3","390","386.2"],["15/08/2023","0.62","388.6","558","395.5","395.5","386.2","388.6"],["16/08/2023","2.42","398","4000","398","398","388.6","398"],["17/08/2023","1.38","403.5","7892","407.8","399.9","398","403.5"],["20/08/2023","0.67","406.2","1036","409.9","407.9","403.5","406.2"],["21/08/2023","-1.45","400.3","27327","410","390","406.2","400.3"],["22/08/2023","-3.02","388.2","22761","391.1","387","400.3","388.2"],["23/08/2023","-1.21","383.5","14782","391.9","380.8","388.2","383.5"],["24/08/2023","-0.6","381.2","17456","393.7","371.5","383.5","381.2"],["27/08/2023","0","381.2","1967","382","372","372","381.2"],["28/08/2023","0.21","382","15418","382","382","382","382"],["29/08/2023","0.52","384","32735","384","383.8","382","384"],["30/08/2023","-0.65","381.5","133327","405.2","367.9","384","381.5"],["31/08/2023","-0.34","380.2","25973","395","373.1","381.5","380.2"],["03/09/2023","2.08","388.1","4553","389.5","380.2","380.2","388.1"],["04/09/2023","-3.01","376.4","119849","390","376","388.1","376.4"],["05/09/2023","2.71","386.6","10557","392.9","382","376.4","386.6"],["06/09/2023","0","386.6","468","386.6","386.6","386.6","386.6"],["07/09/2023","-0.85","383.3","11030","395.7","377.2","386.6","383.3"],["10/09/2023","0.52","385.3","10465","392.6","381","383.3","385.3"],["11/09/2023","0.08","385.6","94","390.9","390.9","385.3","385.6"],["12/09/2023","2.44","395","12157","399.2","390","385.6","395"],["13/09/2023","0","395","4","380","380","395","395"],["14/09/2023","-0.26","390","2660","390.9","387","391","390"],["18/09/2023","-0.05","389.8","77","385","385","390","389.8"],["19/09/2023","0","389.8","8","389.8","389.8","389.8","389.8"],["20/09/2023","-2.36","380.6","483778","380.7","370.8","389.8","380.6"],["21/09/2023","-0.95","377","4430","380.6","377","380.6","377"],["26/09/2023","-0.03","376.9","101","377","375","377","376.9"],["27/09/2023","-0.93","373.4","15953","376.9","367.2","376.9","373.4"],["28/09/2023","-0.51","371.5","9151","373.7","371.3","373.4","371.5"],["01/10/2023","2.83","382","11586","388.8","379.5","371.5","382"],["02/10/2023","0.31","383.2","3982","386","383.1","382","383.2"],["03/10/2023","0.42","384.8","27072","386.2","374.8","383.2","384.8"],["04/10/2023","-2.55","375","21250","394.2","373.9","394.2","375"],["05/10/2023","-1.81","368.2","18642","368.4","358.4","375","368.2"],["08/10/2023","-0.54","366.2","3959","368.2","364.8","368.2","366.2"],["09/10/2023","-2.46","357.2","90296","358.1","350","366.2","357.2"],["10/10/2023","-0.36","355.9","23374","357.2","348.6","357.2","355.9"],["11/10/2023","3.68","369","4678","389","355.4","355.9","369"],["12/10/2023","0","369","37","369","369","369","369"],["15/10/2023","-2.52","359.7","6524","360.8","353","369","359.7"],["16/10/2023","-1.31","355","321077","364.1","351","359.7","355"],["17/10/2023","0","355","653","355","355","355","355"],["18/10/2023","-1.3","350.4","74813","362.9","350.2","355","350.4"],["19/10/2023","0","350.4","704","350.4","350.4","350.4","350.4"],["22/10/2023","0","350.4","0","350.4","350.4","350.4","350.4"],["23/10/2023","-2.25","342.5","10280","350.2","333.6","350.4","342.5"],["24/10/2023","1.46","347.5","7507","351.9","342.5","342.5","347.5"],["25/10/2023","-0.09","347.2","30","331.2","331.2","347.5","347.2"],["26/10/2023","0","347.2","0","347.2","347.2","347.2","347.2"],["29/10/2023","0","347.2","0","347.2","347.2","347.2","347.2"],["30/10/2023","2.51","355.9","50362","356.7","346.9","347.2","355.9"],["31/10/2023","-0.25","355","288578","356","354.9","355.9","355"],["01/11/2023","0.51","356.8","3201","360.5","355","355","356.8"],["02/11/2023","-1.46","351.6","88433","362.4","350","356.8","351.6"],["05/11/2023","1.56","357.1","9735","368.9","351.6","351.6","357.1"],["06/11/2023","1.23","361.5","60768","373.9","360.2","357.1","361.5"],["07/11/2023","4.4","377.4","8170","378","369","361.5","377.4"],["08/11/2023","0.24","378.3","647","381.9","380","377.4","378.3"],["09/11/2023","-2.11","370.3","96320","373","370","378.3","370.3"],["12/11/2023","-0.05","370.1","62","365","365","370.3","370.1"],["13/11/2023","0","370.1","146872","370.2","370.1","370.1","370.1"],["14/11/2023","2.05","377.7","1908","378.6","369.1","370.1","377.7"],["15/11/2023","2.41","386.8","4197","386.8","386.5","377.7","386.8"],["16/11/2023","0.05","387","311","388.5","388.5","386.8","387"],["19/11/2023","0.08","387.3","478","388.5","388.4","388.5","387.3"],["20/11/2023","-0.05","387.1","53","377.6","377.6","387.3","387.1"],["21/11/2023","0","387.1","0","387.1","387.1","387.1","387.1"],["22/11/2023","-1.32","382","6799","385","378","387.1","382"],["23/11/2023","-0.37","380.6","8273","381.9","372.8","382","380.6"],["26/11/2023","1.39","385.9","21948","394","380.6","380.6","385.9"],["27/11/2023","1.09","390.1","2108","391.6","374","385.9","390.1"],["28/11/2023","-0.05","389.9","1528","389.8","389.8","390.1","389.9"],["29/11/2023","0","389.9","55","389.9","389.9","389.9","389.9"],["30/11/2023","-2.98","378.3","11185","380.6","370","389.9","378.3"],["03/12/2023","-1.27","373.5","4773","378","372.7","378.3","373.5"],["04/12/2023","-1.79","366.8","16158","374","364","373.5","366.8"],["05/12/2023","0.27","367.8","1282","368.3","368.3","366.8","367.8"],["06/12/2023","-0.82","364.8","15262","369.2","361","367.8","364.8"],["07/12/2023","0","364.8","201","364.8","364.8","364.8","364.8"],["10/12/2023","0.96","368.3","2795","371.8","361.6","364.8","368.3"],["11/12/2023","0","368.3","497","368.3","368.3","368.3","368.3"],["12/12/2023","0.11","368.7","1310","369.9","358.9","368.3","368.7"],["13/12/2023","-0.68","366.2","3227","372.8","359.8","359.8","366.2"],["14/12/2023","2.32","374.7","3829","375","359.7","366.2","374.7"],["17/12/2023","-0.91","371.3","16974","374.7","365","374.7","371.3"],["18/12/2023","0.16","371.9","278","375.7","375.7","371.3","371.9"],["19/12/2023","-0.05","371.7","140","369.1","369.1","371.9","371.7"],["20/12/2023","-0.24","370.8","9271","374","370","371.7","370.8"],["21/12/2023","-0.22","370","6819","370","370","370.8","370"],["24/12/2023","-0.05","369.8","206","368","368","370","369.8"],["25/12/2023","-2.16","361.8","102803","369.7","361","369.8","361.8"],["26/12/2023","-0.03","361.7","1763234","361.8","353.5","361.8","361.7"],["27/12/2023","0.03","361.8","3565168","362.3","361.7","361.7","361.8"],["28/12/2023","-2.35","353.3","273897","361.8","350","361.8","353.3"],["31/12/2023","-0.62","351.1","25765","356.6","349.4","353.3","351.1"],["01/01/2024","-0.43","349.6","10403","350.1","348.8","351.1","349.6"],["02/01/2024","-0.26","348.7","23386","348.9","346.1","349.6","348.7"],["03/01/2024","1.03","352.3","145245","356","348.2","348.7","352.3"],["04/01/2024","0","352.3","32538","352.3","352.3","352.3","352.3"],["07/01/2024","0","352.3","8564","352.3","352.3","352.3","352.3"],["08/01/2024","0","352.3","123","352.3","352.3","352.3","352.3"],["09/01/2024","-2.36","344","3010","344","344","352.3","344"],["10/01/2024","5.09","361.5","14673","366.9","353","344","361.5"],["11/01/2024","0.69","364","11390","364","364","361.5","364"],["14/01/2024","2.8","374.2","51991","377","372","364","374.2"],["15/01/2024","0.16","374.8","8054","374.8","374.8","374.8","374.8"],["16/01/2024","-0.27","373.8","18720","374","373","374.8","373.8"],["17/01/2024","-0.4","372.3","833","370","370","373.8","372.3"],["18/01/2024","0.03","372.4","75","373.8","373.8","372.3","372.4"],["21/01/2024","0","372.4","216","372.4","372.4","372.4","372.4"],["22/01/2024","-2.63","362.6","23053","363.5","361.8","372.4","362.6"],["23/01/2024","2.32","371","13286","371","371","371","371"],["24/01/2024","-3.77","357","7864","368.5","352","371","357"],["25/01/2024","1.85","363.6","6166","364.1","354.9","357","363.6"],["28/01/2024","0","363.6","156","363.6","363.6","363.6","363.6"],["29/01/2024","1.76","370","4403","370","370","363.6","370"],["30/01/2024","0","370","570","370","370","370","370"],["31/01/2024","0","370","389","370","370","370","370"],["01/02/2024","-0.05","369.8","66585","370","360","370","369.8"],["04/02/2024","-0.14","369.3","75","357","357","369.8","369.3"],["05/02/2024","0","369.3","303","369.3","369.3","369.3","369.3"],["06/02/2024","-0.6","367.1","18554","370","362","369.3","367.1"],["07/02/2024","0","367.1","2239","367.1","367.1","367.1","367.1"],["08/02/2024","0.16","367.7","653","368.9","368.9","367.1","367.7"],["11/02/2024","-0.3","366.6","369","361.8","361.8","367.7","366.6"],["12/02/2024","0.87","369.8","3554","369.9","369.8","366.6","369.8"],["13/02/2024","-0.24","368.9","5025","370","361","369.8","368.9"],["14/02/2024","0.03","369","333","369.8","368.9","368.9","369"],["15/02/2024","0.3","370.1","47027","371","369","369","370.1"],["18/02/2024","0.08","370.4","571","371","371","370.1","370.4"],["19/02/2024","2.43","379.4","6567","379.4","379.3","370.4","379.4"],["20/02/2024","0","379.4","759","379.4","379.4","379.4","379.4"],["21/02/2024","-2.35","370.5","14003","371.6","370.1","379.4","370.5"],["22/02/2024","-1.05","366.6","8289","375","361.5","361.5","366.6"],["25/02/2024","0.14","367.1","11846","369.8","366.6","366.6","367.1"],["26/02/2024","2.07","374.7","3294","375.7","372.6","367.1","374.7"],["28/02/2024","-0.13","374.2","5082","376.4","370.8","374.7","374.2"],["29/02/2024","-2.27","365.7","44754","376","361.1","376","365.7"],["03/03/2024","-0.08","365.4","20684","365.7","360.3","365.7","365.4"],["04/03/2024","0.25","366.3","367","370.3","370.3","365.4","366.3"],["05/03/2024","2.27","374.6","5185","375","373","366.3","374.6"],["06/03/2024","2.4","383.6","23184","387","376.3","374.6","383.6"],["07/03/2024","0","383.6","142","383.6","383.6","383.6","383.6"],["10/03/2024","-0.13","383.1","266","380","380","383.6","383.1"],["11/03/2024","-0.91","379.6","4248","383.1","371","383.1","379.6"],["12/03/2024","-0.03","379.5","10671","379.7","377.5","379.6","379.5"],["13/03/2024","0","379.5","167","380","380","379.5","379.5"],["14/03/2024","0.45","381.2","16216","387","380","379.5","381.2"],["17/03/2024","4.59","398.7","84998","400","387","381.2","398.7"],["18/03/2024","0.43","400.4","2198","404","400","398.7","400.4"],["19/03/2024","0.12","400.9","31459","406.9","390.3","400.4","400.9"],["20/03/2024","0.67","403.6","30547","406","400.2","400.9","403.6"],["21/03/2024","-0.92","399.9","51591","405","399.5","403.6","399.9"],["25/03/2024","0","399.9","140","399.9","399.9","399.9","399.9"],["26/03/2024","-2.48","390","15302","395.9","378.1","399.9","390"],["27/03/2024","0","390","43","390","390","390","390"],["28/03/2024","-0.26","389","6808","389","389","390","389"],["31/03/2024","-0.26","388","9095","388","388","389","388"],["01/04/2024","-1.03","384","8409","387","383","388","384"],["02/04/2024","0.78","387","4984","394","384","384","387"],["03/04/2024","1.09","391.2","7186","396.4","386.8","387","391.2"],["04/04/2024","-1.87","383.9","3943","389.9","382.3","391.2","383.9"],["07/04/2024","0.08","384.2","285","385.7","383.9","383.9","384.2"],["08/04/2024","-0.05","384","3126","384","383.9","384.2","384"],["09/04/2024","-0.03","383.9","88","382","382","384","383.9"],["10/04/2024","-3.33","371.1","33398","383.9","361.5","383.9","371.1"],["11/04/2024","0","371.1","22","371.1","371.1","371.1","371.1"],["14/04/2024","-0.6","362.6","433","355","355","364.8","362.6"],["15/04/2024","-0.61","360.4","14840","362.5","359.7","362.6","360.4"],["16/04/2024","-1.69","354.3","6664","355.3","351.1","360.4","354.3"],["17/04/2024","-0.06","354.1","15534","354.3","346","354.3","354.1"],["18/04/2024","0","354.1","35","354.1","354.1","354.1","354.1"],["21/04/2024","-0.54","352.2","13789","356","350","354.1","352.2"],["24/04/2024","1.9","358.9","3801","359.9","352.2","352.2","358.9"],["25/04/2024","-4.24","343.7","1718","350.2","341.1","350.2","343.7"],["30/04/2024","-0.06","343.5","37540","343.6","342","343.7","343.5"],["01/05/2024","-0.49","341.8","890","341.1","336","343.5","341.8"],["02/05/2024","-4.07","327.9","53814","341.8","326","341.8","327.9"],["05/05/2024","-0.67","325.7","17241","327.9","322","327.9","325.7"],["06/05/2024","0","325.7","8901","325.7","320","325.7","325.7"],["07/05/2024","0.25","326.5","61555","328.3","323","325.7","326.5"],["08/05/2024","0","326.5","35287","334","326.2","326.5","326.5"],["09/05/2024","0.03","326.6","24553","334.4","323","334.4","326.6"],["12/05/2024","0.03","326.7","10055","327.1","325","326.6","326.7"],["15/05/2024","0.03","326.8","19832","327","326","326.7","326.8"],["16/05/2024","0.03","326.9","18987","334.8","325","334.8","326.9"],["19/05/2024","-0.86","324.1","22318","325","316","326.9","324.1"],["20/05/2024","-0.22","323.4","709","324.1","318.1","324.1","323.4"],["21/05/2024","-0.12","323","127","318.2","318.2","323.4","323"],["22/05/2024","0","323","329","323","323","323","323"],["23/05/2024","-0.56","321.2","20414","330.9","320","330.9","321.2"],["26/05/2024","7.41","345","498437","350","326.1","332","345"],["27/05/2024","-0.17","344.4","24579","345","342.1","345","344.4"],["28/05/2024","-0.78","341.7","40907","342.1","337.1","344.4","341.7"],["29/05/2024","-0.15","341.2","124844","341.7","337.1","340","341.2"],["30/05/2024","-0.12","340.8","1018","342","337.1","341.2","340.8"],["02/06/2024","-0.32","339.7","8516","340.1","338.4","340.8","339.7"],["03/06/2024","0","339.7","13293","339.8","339.7","339.7","339.7"],["04/06/2024","-0.74","337.2","7590","342.4","337","339.7","337.2"],["05/06/2024","-0.56","335.3","441","329","329","337.2","335.3"],["06/06/2024","-0.15","334.8","2424","335.8","325.5","335.3","334.8"],["09/06/2024","-1.05","331.3","23332","334.8","323.8","334.8","331.3"],["10/06/2024","0","331.3","4744","331.3","331.3","331.3","331.3"],["13/06/2024","-0.03","331.2","33","325.3","325.3","331.3","331.2"],["16/06/2024","-1.24","327.1","6771","331.2","325.4","331.2","327.1"],["17/06/2024","1.74","332.8","6932","333","327.2","327.1","332.8"],["18/06/2024","-2.31","325.1","11163","325.2","325","332.8","325.1"],["19/06/2024","-0.25","324.3","40832","332.8","324.3","332.8","324.3"],["20/06/2024","0.22","325","17727","325.1","325","324.3","325"],["23/06/2024","-0.95","321.9","9900","322","316.2","325","321.9"],["24/06/2024","0","321.9","99942","321.9","320.2","321.9","321.9"],["25/06/2024","0","321.9","26798","328.4","321.9","321.9","321.9"],["26/06/2024","1.65","327.2","1766","328.2","321.1","321.9","327.2"],["27/06/2024","-0.06","327","1799","327.2","327","327.2","327"],["01/07/2024","5.44","344.8","186109","365","335","335","344.8"],["02/07/2024","-0.03","344.7","79375","347.9","338","344.8","344.7"],["03/07/2024","-0.75","342.1","612","336.1","336.1","344.7","342.1"],["04/07/2024","6.72","365.1","62529","368.6","349.4","342.1","365.1"],["07/07/2024","2.05","372.6","49748","376","360","360","372.6"],["08/07/2024","-0.67","370.1","102694","378.2","366","372.6","370.1"],["09/07/2024","2.24","378.4","17291","380.8","368.9","370.1","378.4"],["10/07/2024","1.11","382.6","28778","385","367.2","378.4","382.6"],["11/07/2024","0.24","383.5","91826","386","379.3","382.6","383.5"],["14/07/2024","0.18","384.2","118066","391.1","383.4","383.5","384.2"],["15/07/2024","-1.63","374","27265","389.3","364.1","380.2","374"],["16/07/2024","-1.15","369.7","25226","374","367","374","369.7"],["17/07/2024","0.3","370.8","14572","378.5","370","369.7","370.8"],["18/07/2024","-3.32","358.5","70122","367.6","355.9","370.8","358.5"],["21/07/2024","-1.81","352","108063","352.2","351","351","352"],["22/07/2024","0.65","354.3","38422","369","352","352","354.3"],["23/07/2024","-0.42","352.8","88032","361.9","352","354.3","352.8"],["24/07/2024","-0.71","350.3","141657","364.4","349.9","352.8","350.3"],["25/07/2024","1.54","355.7","3767","357.4","354.1","350.3","355.7"],["28/07/2024","-0.96","352.3","19127","352.5","350.1","355.7","352.3"],["29/07/2024","0.6","354.4","17074","362.9","348.1","352.3","354.4"],["30/07/2024","-1.64","348.6","48869","353.1","348","354.4","348.6"],["31/07/2024","-0.83","345.7","14938","356.6","344.9","356.6","345.7"],["01/08/2024","1.82","352","76852","354.1","345.7","354.1","352"],["04/08/2024","-1.85","345.5","14146","356.9","341.7","356.9","345.5"],["05/08/2024","-3.27","334.2","11928","340","330.1","340","334.2"],["06/08/2024","2.12","341.3","40988","341.4","333.3","334.2","341.3"],["07/08/2024","0.26","342.2","4626","348.3","339.6","341.3","342.2"],["08/08/2024","-0.06","342","56245","342.2","333.9","333.9","342"],["11/08/2024","0.06","342.2","129244","344","342","342","342.2"],["12/08/2024","2.6","351.1","22739","357.4","342.3","342.2","351.1"],["14/08/2024","1.45","356.2","2500","356.2","351.1","351.1","356.2"],["15/08/2024","1.97","363.2","4213","363.2","356.2","356.2","363.2"],["18/08/2024","-0.19","362.5","2530","363.5","360","360","362.5"],["19/08/2024","0.11","362.9","74386","372","360","371","362.9"],["20/08/2024","-0.55","360.9","39937","364","355.1","362","360.9"],["21/08/2024","-2.44","352.1","49252","355.1","349","360.9","352.1"],["22/08/2024","-0.23","351.3","71654","363.6","345.1","352.1","351.3"],["25/08/2024","1.37","356.1","6448","363","355","351.3","356.1"],["26/08/2024","-1.18","351.9","8660","358.4","350","356.1","351.9"],["27/08/2024","1.88","358.5","11039","359","351.9","351.9","358.5"],["28/08/2024","0.28","359.5","12661","362","348.4","360","359.5"],["29/08/2024","-0.08","359.2","6053","360.1","358.7","359.5","359.2"],["01/09/2024","0.53","361.1","22595","363","350.8","359.2","361.1"],["02/09/2024","0","361.1","1332","361.1","361.1","361.1","361.1"],["03/09/2024","-0.55","359.1","5626","360.5","348.1","361.1","359.1"],["04/09/2024","1.11","363.1","7746","364","359.8","359.8","363.1"],["05/09/2024","0","363.1","2157","364","351","363.1","363.1"],["10/09/2024","-1.71","355.5","32065","361","353.1","361.7","355.5"],["11/09/2024","-0.84","352.5","20615","357.8","350","355.5","352.5"],["12/09/2024","-1.7","346.5","40643","352.5","343","352.5","346.5"],["15/09/2024","-0.2","345.8","13830","346","339.9","346.5","345.8"],["16/09/2024","0.99","345.2","101166","347","342","341.8","345.2"],["17/09/2024","-1.22","341","95011","345.2","338.1","345.2","341"],["18/09/2024","-0.59","339","71253","341","339","341","339"],["19/09/2024","-0.21","338.3","111574","342","333","342","338.3"],["22/09/2024","-0.03","338.2","3155","338.3","337.8","338.3","338.2"],["23/09/2024","0.12","338.6","6881","338.7","336.1","338.2","338.6"],["24/09/2024","-0.03","338.5","48366","338.6","338","338.6","338.5"],["25/09/2024","0.35","339.7","630","342.4","338.6","338.5","339.7"],["26/09/2024","1.35","344.3","11570","351.8","338","339.7","344.3"],["29/09/2024","0.49","346","47791","358.1","344","344.3","346"],["30/09/2024","-0.35","344.8","28094","346.8","343.4","346","344.8"],["01/10/2024","0.7","347.2","75502","348","344","344.8","347.2"],["06/10/2024","0.17","347.8","2261","354.9","346.3","347.2","347.8"],["07/10/2024","0.78","350.5","5486","352.8","346","347.8","350.5"],["08/10/2024","0","350.5","10701","350.6","350.5","350.5","350.5"],["09/10/2024","0.26","351.4","36896","352","348.1","350.5","351.4"],["10/10/2024","0.14","351.9","30159","355.2","345.2","351.4","351.9"],["13/10/2024","0.31","353","36841","353.9","352.5","351.9","353"],["14/10/2024","0.31","354.1","1683","355.3","348.6","353","354.1"],["15/10/2024","0","354.1","8937","354.1","351.1","354.1","354.1"],["20/10/2024","1.33","358.8","9215","360","355.3","354.1","358.8"],["21/10/2024","1.34","363.6","31150","365.9","361.4","358.8","363.6"],["22/10/2024","1.6","369.4","5708","370","369.1","363.6","369.4"],["27/10/2024","0.89","372.7","13178","380.7","365.9","369.4","372.7"],["28/10/2024","1.69","379","25551","379.4","368.9","372.7","379"],["29/10/2024","1.37","384.2","2520","384.3","383.9","379","384.2"],["30/10/2024","0.99","388","126346","388","377.2","384.2","388"],["31/10/2024","-1.83","380.9","2205187","388","379","388","380.9"],["03/11/2024","0.79","383.9","15187","385.9","380.1","380.9","383.9"],["04/11/2024","0.08","384.2","4949","388.6","383.9","383.9","384.2"],["05/11/2024","-0.73","381.4","16757","385","380","384.2","381.4"],["06/11/2024","0.03","381.5","5600","384.2","381.4","381.4","381.5"],["07/11/2024","0.34","382.8","15713","383","382.1","381.5","382.8"],["10/11/2024","1.88","390","93165","390","381","382.8","390"],["11/11/2024","-0.03","389.9","91369","390","380.8","390","389.9"],["12/11/2024","1.08","394.1","16105","394.1","394","389.9","394.1"],["13/11/2024","-0.05","393.9","9615","393.9","393.4","394.1","393.9"],["14/11/2024","-0.05","393.7","30870","394.1","386.3","393.9","393.7"],["17/11/2024","-0.18","393","15783","394.1","393","393.7","393"],["18/11/2024","-0.08","392.7","89","385","385","393","392.7"],["19/11/2024","-0.51","390.7","469","384.1","384.1","392.7","390.7"],["20/11/2024","0.87","394.1","45359","394.2","383.3","390.7","394.1"],["21/11/2024","-0.91","390.5","35244","394.1","385.3","394.1","390.5"],["24/11/2024","-0.59","388.2","40105","394","386.9","390.5","388.2"],["25/11/2024","-0.03","388.1","140442","394","380","391.7","388.1"],["26/11/2024","0","388.1","167","388.1","388.1","388.1","388.1"],["27/11/2024","-0.67","385.5","39656","387.8","381.8","388.1","385.5"],["28/11/2024","0","385.5","1631","385.5","385.5","385.5","385.5"],["01/12/2024","1.74","392.2","109874","395","389.9","385.5","392.2"],["02/12/2024","-1.02","388.2","96464","399","388","392.2","388.2"],["03/12/2024","4.22","404.6","395931","407","394.5","388.2","404.6"],["04/12/2024","0.99","408.6","256581","412","404.6","404.6","408.6"],["05/12/2024","4.6","427.4","238310","432","408.5","408.6","427.4"],["08/12/2024","4.96","448.6","329655","451.4","432","432","448.6"],["09/12/2024","3.08","462.4","164777","470","459.2","459.3","462.4"],["10/12/2024","-0.39","460.6","26164","462.4","451.1","462.4","460.6"],["11/12/2024","-0.07","460.3","82496","476","451.4","460.6","460.3"],["12/12/2024","-1.03","451.6","63009","453","444","456.3","451.6"],["15/12/2024","0","451.6","1332","451.6","451.6","451.6","451.6"],["16/12/2024","-2.35","441","62623","450.4","440.2","451.6","441"],["17/12/2024","-0.16","440.3","7134","440.8","439.7","441","440.3"],["18/12/2024","0.16","441","3744","441","441","440.3","441"],["19/12/2024","-3.17","427","591748","437.6","420.1","441","427"],["22/12/2024","-0.09","426.6","17282","434","420.3","427","426.6"],["23/12/2024","1.66","433.7","4896","433.7","433.7","426.6","433.7"],["24/12/2024","-1.91","425.4","131280","432.8","423","433.7","425.4"],["25/12/2024","-1.9","417.3","241403","433","416.8","433","417.3"],["26/12/2024","-0.29","416.1","30327","417.7","415","417.3","416.1"],["29/12/2024","-0.02","416","55351","426.1","416","416.1","416"],["30/12/2024","0.67","418.8","78127","419","400.2","416","418.8"],["31/12/2024","1.48","425","1136976","476.6","425","418.8","425"],["01/01/2025","4.8","445.4","758103","453","425","425","445.4"],["02/01/2025","5.21","468.6","719453","479","445.2","445.4","468.6"],["05/01/2025","2.03","478.1","55928","483","474.9","468.6","478.1"],["06/01/2025","1.11","483.4","223549","493.1","477.9","478.1","483.4"],["07/01/2025","2.61","496","297510","505","482.7","483.4","496"],["08/01/2025","-5.2","470.2","177209","496","468","496","470.2"],["09/01/2025","-1.25","464.3","244661","468","458.4","470.2","464.3"],["12/01/2025","4.11","483.4","333669","506","469.2","464.3","483.4"],["13/01/2025","2.23","494.2","1651855","500","472","472","494.2"],["14/01/2025","0.89","498.6","1584976","510","494.2","494.2","498.6"],["15/01/2025","-2.13","488","351672","498.6","486.4","498.6","488"],["16/01/2025","-1.33","481.5","39149","488","478","488","481.5"],["19/01/2025","3.22","497","54188","503","481.5","481.5","497"],["20/01/2025","-1.51","489.5","152504","497","488","497","489.5"],["21/01/2025","0.1","490","876291","501.2","490","489.5","490"],["22/01/2025","1.98","499.7","1221352","507.7","486","490","499.7"],["23/01/2025","2.02","509.8","3145","509.8","499.7","499.7","509.8"],["26/01/2025","-0.14","509.1","75123","511","508","509.8","509.1"],["27/01/2025","-0.22","508","39962","509.1","481.5","509.1","508"],["28/01/2025","0.35","509.8","40760","513.3","497.2","508","509.8"],["29/01/2025","2.2","521","75593","524.8","509.7","509.8","521"],["30/01/2025","0","521","31166","521","520.9","521","521"],["02/02/2025","1.36","528.1","6485","533.3","526","521","528.1"],["03/02/2025","2.9","543.4","262323","567","515.6","528.1","543.4"],["04/02/2025","7.1","582","287866","585","560.1","570","582"],["05/02/2025","-3.42","562.1","411506","582","546.7","582","562.1"],["06/02/2025","0.66","565.8","744252","568","562.1","562.1","565.8"],["09/02/2025","-1.08","559.7","26458","560","555.1","565.8","559.7"],["10/02/2025","-1.34","552.2","67033","559.7","550","559.7","552.2"],["11/02/2025","-2.3","539.5","100127","552.1","535.1","552.2","539.5"],["12/02/2025","-0.85","534.9","320078","539.5","524.4","539.5","534.9"],["13/02/2025","0.04","535.1","221201","537","530","530","535.1"],["16/02/2025","3.31","552.8","241747","558.1","533.5","535.1","552.8"],["17/02/2025","2.64","567.4","1253900","568","553","553","567.4"],["18/02/2025","1.64","576.7","86264","577","567.4","567.4","576.7"],["19/02/2025","-1.01","570.9","45996","573","559.5","576.7","570.9"],["20/02/2025","-0.68","567","159125","568.1","564","570.9","567"],["23/02/2025","-1.06","561","81729","575","560","575","561"],["24/02/2025","-0.2","559.9","557620","563.6","552.1","561","559.9"],["25/02/2025","0.68","563.7","93197","576.8","562.8","559.9","563.7"],["26/02/2025","-0.14","562.9","60731","573","555.1","563.7","562.9"],["27/02/2025","-0.46","560.3","277414","570.7","554.4","562.9","560.3"],["02/03/2025","3.61","580.5","927155","590.6","560","560.3","580.5"],["03/03/2025","-3.15","562.2","229836","585","560","580.5","562.2"],["04/03/2025","-3.22","544.1","260054","562","535.2","562.2","544.1"],["05/03/2025","2.9","559.9","110321","561","542.5","544.1","559.9"],["06/03/2025","-1.02","554.2","13606","557.9","550.2","559.9","554.2"],["09/03/2025","0.87","559","32076","559","555","554.2","559"],["10/03/2025","-1.11","552.8","9392","569","543.6","559","552.8"],["11/03/2025","2.33","565.7","4079","565.8","552.8","552.8","565.7"],["12/03/2025","-0.97","560.2","49263","563.8","559.9","565.7","560.2"],["13/03/2025","0","560.2","22419","560.2","560.1","560.2","560.2"],["17/03/2025","-2.78","552.2","40192","552.6","552.2","568","552.2"],["18/03/2025","1.2","558.8","3247","565.2","552","552.2","558.8"],["19/03/2025","1.23","565.7","4690","571.5","558.5","558.8","565.7"],["20/03/2025","-1.93","554.8","24191","576.8","550","565.7","554.8"],["23/03/2025","-0.92","549.7","114718","554.7","530.8","554.8","549.7"],["24/03/2025","-2.31","537","79967","549.7","529.3","549.7","537"],["25/03/2025","1.94","547.4","2934","549.9","546","537","547.4"],["26/03/2025","-2.41","534.2","61871","539.9","532","547.4","534.2"],["30/03/2025","-4.87","468.9","301157","489.5","452","492.9","468.9"],["31/03/2025","1.07","473.9","1016470","475.4","466.1","468.9","473.9"],["01/04/2025","6.5","504.7","630258","512","474","473.9","504.7"],["02/04/2025","0.06","505","255229","524.1","504.7","504.7","505"],["03/04/2025","-1.22","494.9","200786","501","489.6","501","494.9"],["06/04/2025","-1.92","485.4","138924","492","467.2","494.9","485.4"],["07/04/2025","-1.65","477.4","135234","496","450","485.4","477.4"],["08/04/2025","0.1","477.9","268313","489","470","477.4","477.9"],["09/04/2025","0.08","478.3","95971","493","472","477.9","478.3"],["10/04/2025","1.99","487.8","225507","493.5","480","489.5","487.8"],["14/04/2025","0.43","489.9","13040","498","483","487.8","489.9"],["15/04/2025","0.67","493.2","194327","499","491","489.9","493.2"],["16/04/2025","-0.14","492.5","18332","495","491.4","493.2","492.5"],["17/04/2025","-0.12","491.9","24914","492.3","489.4","492.5","491.9"],["20/04/2025","1.67","500.1","209364","507.5","497.3","491.9","500.1"],["21/04/2025","2.48","512.5","328912","519.5","505.6","500.1","512.5"],["22/04/2025","0.31","514.1","99533","522.7","510","512.5","514.1"],["23/04/2025","1.79","523.3","81690","535","519.8","514.1","523.3"],["24/04/2025","0","523.3","171191","531","523.2","523.3","523.3"],["27/04/2025","-0.11","522.7","76739","533.8","507.6","523.3","522.7"],["28/04/2025","0.5","525.3","63471","533.1","515","522.7","525.3"],["29/04/2025","-1.73","516.2","30727","520","512","525.3","516.2"],["04/05/2025","-2.07","505.5","29245","520.7","503","516.2","505.5"],["05/05/2025","-0.67","502.1","107322","520.9","497.3","505.5","502.1"],["06/05/2025","0","502.1","18563","502.1","502.1","502.1","502.1"],["07/05/2025","-0.16","501.3","105674","502.1","492.1","502.1","501.3"],["08/05/2025","0.74","505","433910","507","498.6","501.3","505"],["11/05/2025","1.47","512.4","8310","519.9","509","505","512.4"],["12/05/2025","0.12","513","216993","513","500","512.4","513"],["13/05/2025","-1.56","505","329786","525","501.8","513","505"],["14/05/2025","1.62","513.2","130397","519","508","505","513.2"],["15/05/2025","0.25","514.5","1013288","528","509.9","513.2","514.5"],["18/05/2025","0.1","515","556426","531","514","514.5","515"],["19/05/2025","0.83","519.3","129528","526.7","510.9","515","519.3"],["20/05/2025","0.23","520.5","391801","524","518.5","519.3","520.5"],["21/05/2025","0.5","523.1","38080","533","519.5","520.5","523.1"],["22/05/2025","-3.46","505","350207","520.2","505","523.1","505"],["25/05/2025","-0.5","502.5","29657","505.3","501.2","505","502.5"],["26/05/2025","-0.28","501.1","218480","502.5","495","502.5","501.1"],["27/05/2025","1.4","508.1","528062","514.9","501.1","501.1","508.1"],["28/05/2025","-0.79","504.1","38671","512.9","501","508.1","504.1"],["29/05/2025","2.2","511.1","50281","527.3","505.6","500.1","511.1"],["03/06/2025","1.92","520.9","59974","521.3","500","511.1","520.9"],["04/06/2025","-2.28","509","110772","529.9","505","520.9","509"],["05/06/2025","-0.77","505.1","107825","514.5","504.3","509","505.1"],["08/06/2025","2","515.2","43185","519","501","505.1","515.2"],["09/06/2025","-1.32","508.4","98177","515.2","495","515.2","508.4"],["10/06/2025","0.67","511.8","51981","515.9","509.4","508.4","511.8"],["11/06/2025","0.51","514.4","99046","515","499.9","511.8","514.4"],["12/06/2025","0.68","517.9","53712","520","514.9","514.4","517.9"],["15/06/2025","2.53","531","158314","555","515.2","517.9","531"],["16/06/2025","0.23","532.2","95951","536.7","520.2","531","532.2"],["17/06/2025","-0.21","531.1","115582","548","530","532.2","531.1"],["18/06/2025","0.83","535.5","13654","545","533.7","531.1","535.5"],["19/06/2025","0.04","535.7","222836","544.8","533","535.5","535.7"],["22/06/2025","0.77","539.8","795978","550.2","536.6","535.7","539.8"],["23/06/2025","-5.3","511.2","17503","544.9","476","539.8","511.2"],["24/06/2025","2.21","522.5","34337","534.9","520","511.2","522.5"],["25/06/2025","2.95","537.9","46378","544.9","514.5","522.5","537.9"],["26/06/2025","-2.06","526.8","43630","538","524.9","537.9","526.8"],["29/06/2025","0.57","529.8","99965","544","523","526.8","529.8"],["30/06/2025","0.98","535","139926","539.1","534","529.8","535"],["01/07/2025","-0.02","534.9","82683","542.8","530.1","535","534.9"],["02/07/2025","-1.12","528.9","27269","530.1","520","534.9","528.9"],["03/07/2025","0","528.9","282198","529.6","528.8","528.9","528.9"],["06/07/2025","0.02","529","10051","530","528.9","528.9","529"],["07/07/2025","0.17","529.9","17544","530.1","529","529","529.9"],["08/07/2025","5.32","558.1","207650","561","540","529.9","558.1"],["09/07/2025","5.3","587.7","277407","595","548","558.1","587.7"],["10/07/2025","1.7","597.7","169452","599","587.7","587.7","597.7"],["13/07/2025","1.89","609","234289","610","569.9","597.7","609"],["14/07/2025","-1.38","600.6","18595","609","590","609","600.6"],["15/07/2025","1.4","609","296709","615","592.7","600.6","609"],["16/07/2025","-1.38","600.6","22791","604.9","595","609","600.6"],["17/07/2025","-0.27","599","15472","599","599","600.6","599"],["20/07/2025","-1.8","588.2","11059","590","579","599","588.2"],["21/07/2025","-2.84","571.5","51674","593","559.9","588.2","571.5"],["22/07/2025","0.23","572.8","5121","579.9","571.5","571.5","572.8"],["23/07/2025","3.93","595.3","31867","602","586.3","572.8","595.3"],["24/07/2025","-0.92","589.8","2412","595.2","575","595.3","589.8"],["27/07/2025","-0.14","589","237890","594.9","572","589.8","589"],["28/07/2025","0.15","589.9","315912","618.1","572.5","589","589.9"],["29/07/2025","2.8","606.4","591669","620","572.3","589.9","606.4"],["30/07/2025","-3.58","584.7","380982","606.3","577.5","577.5","584.7"],["31/07/2025","-0.89","579.5","357333","613.7","572","584.7","579.5"],["04/08/2025","6.32","616.1","1254630","628.9","579.4","579.5","616.1"],["05/08/2025","-0.73","611.6","1843926","627","593","616.1","611.6"],["06/08/2025","-1.73","601","70946","627.9","588.5","611.6","601"],["07/08/2025","-0.85","595.9","227012","611.9","580","601","595.9"],["10/08/2025","-1.63","586.2","27363","595.9","584.9","595.9","586.2"],["11/08/2025","0.2","587.4","76008","590","580","586.2","587.4"],["12/08/2025","0.44","590","213388","616.7","580.4","587.4","590"],["13/08/2025","0.27","591.6","119409","621","579","590","591.6"],["14/08/2025","0.63","595.3","254184","632.2","587.1","591.6","595.3"],["17/08/2025","0.79","600","7542","600.1","600","595.3","600"],["18/08/2025","0","600","205513","627.8","583","600","600"],["19/08/2025","-3.57","578.6","3566090","599.9","575.5","600","578.6"],["20/08/2025","-1.42","570.4","53357","579","564.7","578.6","570.4"],["21/08/2025","-4.28","546","632701","570.4","544","570.4","546"],["24/08/2025","-2.86","530.4","360095","546","529.8","546","530.4"],["25/08/2025","-0.89","525.7","391465","531","525.1","531","525.7"],["26/08/2025","-0.51","523","241331","529.1","516.2","527","523"],["27/08/2025","-1.59","514.7","292840","520.6","501.3","519","514.7"],["28/08/2025","-0.74","506.9","697585","514","486.3","514","506.9"],["31/08/2025","7.73","546.1","341205","550.2","504.9","506.9","546.1"],["01/09/2025","0","546.1","1918165","580","539.9","546.1","546.1"],["02/09/2025","0.82","550.6","104454","565.2","542.2","546.1","550.6"],["03/09/2025","5.99","583.6","337666","588.9","568.1","550.6","583.6"],["04/09/2025","4.11","607.6","361104","610","580","583.6","607.6"],["07/09/2025","1.51","616.8","64047","620","611.3","607.6","616.8"],["08/09/2025","-1.17","609.6","42164","618.7","604.1","616.8","609.6"],["09/09/2025","0.56","613","10618","619.9","609.6","609.6","613"],["10/09/2025","0.07","613.4","927","619.5","603","613","613.4"],["11/09/2025","0.26","615","29076","616.4","613","613.4","615"],["14/09/2025","0.16","616","3043","617","596.6","615","616"],["15/09/2025","-1.93","604.1","1878878","618.5","596.8","602.2","604.1"],["16/09/2025","-1.01","598","1047700","609.2","580","604.1","598"],["17/09/2025","0.92","603.5","66662","604.7","575","598","603.5"],["18/09/2025","-0.93","597.9","89126","619.3","596.6","603.5","597.9"],["21/09/2025","-2.16","585","6216909","592","582.1","597.9","585"],["25/09/2025","-1.13","578.4","22883","592.1","575","586","578.4"],["28/09/2025","1.28","585.8","85240","604.2","580.2","578.4","585.8"],["29/09/2025","-0.48","583","316814","596.9","581","585.8","583"],["30/09/2025","3.36","602.6","211808","605","583","583","602.6"],["05/10/2025","0.43","605.2","14476","625","602.6","602.6","605.2"],["08/10/2025","-0.31","603.3","4718","608","602.7","605.2","603.3"],["09/10/2025","0.2","604.5","372","609.9","609.9","603.3","604.5"],["12/10/2025","0.56","607.9","1909","609.8","603.3","604.5","607.9"],["15/10/2025","-0.64","604","180887","609","604","607.9","604"],["16/10/2025","0.22","605.3","152507","611.8","600.1","604","605.3"],["19/10/2025","0.13","606.1","55985","610","605.3","605.3","606.1"],["20/10/2025","0.02","606.2","67073","610","605","606.1","606.2"],["21/10/2025","-1.14","599.3","608","584.2","584.2","606.2","599.3"],["22/10/2025","0","599.3","1163","599.3","599.3","599.3","599.3"],["23/10/2025","-1.3","591.5","10150","599.2","584","599.3","591.5"],["26/10/2025","2.25","604.8","36277","610","587.6","591.5","604.8"],["27/10/2025","-0.69","600.6","8847","604.7","584.9","604.8","600.6"],["28/10/2025","0.08","601.1","13603","604.9","588.7","600.6","601.1"],["29/10/2025","-0.77","596.5","28526","607.9","595.7","601.1","596.5"],["30/10/2025","0.52","599.6","342570","608.9","590.1","596.5","599.6"],["02/11/2025","-0.25","598.1","4743","619.9","590","599.6","598.1"],["03/11/2025","0.32","600","11580","607","588.7","598.1","600"],["04/11/2025","-0.75","595.5","191555","600","593.5","600","595.5"],["05/11/2025","0.07","595.9","26888","603.5","586","595.5","595.9"],["06/11/2025","0.13","596.7","137208","601.9","586","586","596.7"],["09/11/2025","1.66","606.6","62353","612.9","596.7","596.7","606.6"],["10/11/2025","-2.79","589.7","85160","602","589.4","600","589.7"],["11/11/2025","-1.7","579.7","80165","589.7","576.3","589.7","579.7"],["12/11/2025","1.21","586.7","51148","595.6","578.1","579.7","586.7"],["13/11/2025","0.99","592.5","17379","610.9","580","586.7","592.5"],["16/11/2025","-0.54","589.3","3960","597.9","582","592.5","589.3"],["17/11/2025","1.24","596.6","19860","606.8","587.3","589.3","596.6"],["18/11/2025","0.79","601.3","922","606.8","606.8","596.6","601.3"],["19/11/2025","-1.53","592.1","7051","600.6","590.2","601.3","592.1"],["20/11/2025","1.23","599.4","22423","601.7","582.1","592.1","599.4"],["23/11/2025","0.43","602","3130","602","602","599.4","602"],["24/11/2025","-0.47","599.2","7292","602","587.7","602","599.2"],["25/11/2025","-1.54","590","9398","602","570","599.2","590"],["26/11/2025","1.75","600.3","68856","602","590","590","600.3"],["27/11/2025","-0.12","599.6","154793","602","590.1","600.3","599.6"],["30/11/2025","1.72","609.9","483441","613","588.5","599.6","609.9"],["01/12/2025","-1.79","599","119937","611","595.7","609.9","599"],["02/12/2025","0.45","601.7","75984","609.9","582.3","599","601.7"],["03/12/2025","-0.53","598.5","44255","604.9","584","601.7","598.5"],["04/12/2025","-0.4","596.1","44511","610","590","610","596.1"],["07/12/2025","0.81","600.9","3906","604.2","584","596.1","600.9"],["08/12/2025","0.47","603.7","33163","609","600.9","600.9","603.7"],["09/12/2025","0.5","606.7","37656","609","594.6","603.7","606.7"],["10/12/2025","-0.07","606.3","64141","606.7","595.1","606.7","606.3"],["11/12/2025","-0.23","604.9","31141","606.3","604.9","606.3","604.9"],["14/12/2025","-0.07","604.5","34874","604.9","602.3","604.9","604.5"],["15/12/2025","-0.31","602.6","1021","603","595","604.5","602.6"],["16/12/2025","0.38","600.9","714","605","605","598.6","600.9"],["17/12/2025","-0.72","596.6","59892","604","595","600.9","596.6"],["18/12/2025","0.34","598.6","30801","599.5","589.9","596.6","598.6"],["21/12/2025","-0.22","597.3","48420","599.9","590","598.6","597.3"],["22/12/2025","0.17","598.3","31544","599.9","595","597.3","598.3"],["23/12/2025","0.22","599.6","36264","600","589.3","598.3","599.6"],["24/12/2025","-0.28","597.9","35647","598","597.9","599.6","597.9"],["25/12/2025","-0.89","592.6","156831","600.1","590","599.1","592.6"],["28/12/2025","0.56","595.9","112138","605","592.8","592.6","595.9"],["29/12/2025","0.62","599.6","39539","600","598.1","598.4","599.6"],["30/12/2025","1.3","607.4","370282","616","582.1","599.6","607.4"],["31/12/2025","0.15","608.3","44330","609.5","600.1","607.4","608.3"],["01/01/2026","8.07","657.4","2340698","663.1","593.2","608.3","657.4"],["05/01/2026","-0.03","657.2","379272","663.8","646.8","657.4","657.2"],["06/01/2026","-1.1","650","255358","658.1","649","657.2","650"],["07/01/2026","-0.92","644","121417","660.2","640","650","644"],["08/01/2026","-1.8","632.4","83018","649.9","624","649.9","632.4"],["12/01/2026","-0.03","634.3","76360","640","631.3","634.5","634.3"],["13/01/2026","0.98","640.5","146510","642.1","635","634.3","640.5"],["14/01/2026","0.06","640.9","16022","644","639","640.5","640.9"],["15/01/2026","8.69","696.6","2776462","699","651","663","696.6"],["19/01/2026","-0.47","697.9","398995","709.9","697.6","705","697.9"],["20/01/2026","-0.21","696.4","410067","707","695","697.9","696.4"],["21/01/2026","0.46","699.6","133308","700","696.4","696.4","699.6"],["22/01/2026","0.49","703","607658","703","698.2","699.6","703"],["26/01/2026","-0.2","702.6","3213066","710","700","710","702.6"],["27/01/2026","1.08","710.2","49278","710.3","700.7","702.6","710.2"],["28/01/2026","-0.59","706","2337","710.2","700","710.2","706"],["29/01/2026","-1.03","698.7","52341","708.5","698","706","698.7"],["02/02/2026","-1.06","701.7","175491","709.2","681.8","709.2","701.7"],["03/02/2026","6.06","744.2","2196879","750","708.7","701.7","744.2"],["04/02/2026","0.05","744.6","21084890","786.1","720","744","744.6"],["05/02/2026","3.68","772","1155192","795.8","738","744.6","772"],["09/02/2026","7.91","851.6","547353","863.4","808","808","851.6"],["10/02/2026","0.96","859.8","428119","894","859.2","851.6","859.8"],["11/02/2026","0.77","866.4","110545","872.1","864.7","859.8","866.4"],["12/02/2026","0.13","867.5","394712","878","823.9","866.4","867.5"],["16/02/2026","0.72","899.4","455658","910.8","870","894","899.4"],["17/02/2026","0.07","900","133419","901.2","874.9","899.4","900"],["18/02/2026","-0.61","894.5","333120","910.1","865","902.1","894.5"],["19/02/2026","-0.23","892.4","205143","902.2","869","902.2","892.4"],["23/02/2026","-0.37","893.7","103863","897.8","873.9","897","893.7"],["24/02/2026","-0.76","886.9","188938","897.4","873","893.7","886.9"],["25/02/2026","-0.42","883.2","281526","891.4","865","886.9","883.2"],["26/02/2026","-0.7","877","156969","895","865","883.2","877"],["02/03/2026","3.69","923.3","478649","975.1","912","912","923.3"],["04/03/2026","0.55","928.4","129903","948","922.2","923.3","928.4"],["05/03/2026","1.5","942.3","93536","947.2","922.6","928.4","942.3"],["09/03/2026","-0.39","930","1804202","1012","905","933.6","930"],["10/03/2026","-1.23","918.6","333201","969.8","915","930","918.6"],["11/03/2026","-1.55","904.4","89516","918.6","875.4","918.6","904.4"],["12/03/2026","-0.15","903","40390","905.3","898.5","904.4","903"],["16/03/2026","0.67","896","393291","909","870.5","890","896"],["17/03/2026","0.95","904.5","238066","909.5","884","896","904.5"],["18/03/2026","0.84","912.1","198336","925","887.1","904.5","912.1"],["19/03/2026","0.14","913.4","52325","925","907.9","912.1","913.4"],["23/03/2026","-1.41","906.9","224237","924.9","880","919.9","906.9"],["24/03/2026","-0.37","903.5","112958","909.6","885","906.9","903.5"],["25/03/2026","0.24","905.7","7047","909","905","903.5","905.7"],["26/03/2026","-0.77","898.7","43093","904","881.2","905.7","898.7"],["30/03/2026","1.43","916.5","204369","925","868.2","903.6","916.5"],["31/03/2026","0.51","921.2","1137537","928","890","916.5","921.2"],["06/04/2026","-0.11","937.3","137852","955.9","937","938.3","937.3"],["09/04/2026","1.31","949.6","243484","955","937","937.3","949.6"],["13/04/2026","-0.77","948.6","159466","960","938","956","948.6"],["14/04/2026","1.69","964.6","310235","978.1","948.6","948.6","964.6"],["15/04/2026","-1.11","953.9","87637","980","946","964.6","953.9"],["16/04/2026","-0.14","952.6","80613","962.7","949.4","953.9","952.6"],["20/04/2026","-0.17","960.1","10945","960.5","960","961.7","960.1"],["23/04/2026","-1.75","943.3","165998","979","936","960","943.3"],["27/04/2026","0.84","951.2","205195","963.9","942.2","943.3","951.2"],["28/04/2026","-1.27","939.1","7329431","968","939","951.2","939.1"],["29/04/2026","3.1","968.2","1727696","969","930","939.1","968.2"],["30/04/2026","0.15","969.7","312857","997","954.1","968.2","969.7"],["04/05/2026","0.18","971.7","102958","985","953.1","970","971.7"],["05/05/2026","0.76","979.1","222381","987","947","971.7","979.1"],["06/05/2026","1.44","993.2","206324","1002","982","979.1","993.2"],["07/05/2026","-4.35","950","244002","989.9","949.9","993.2","950"],["11/05/2026","-0.49","967.8","147765","982","920","972.6","967.8"],["12/05/2026","-0.93","958.8","306483","967.6","942.1","967.8","958.8"],["13/05/2026","-1.14","947.9","28836","973.1","940","958.8","947.9"],["14/05/2026","-1.14","937.1","603292","972.4","891","947.9","937.1"],["18/05/2026","-0.12","927.3","545024","953.1","909.9","928.4","927.3"],["19/05/2026","-0.24","925.1","541726","950","900","927.3","925.1"],["20/05/2026","1.97","943.3","82747","950","921.6","925.1","943.3"],["25/05/2026","10.46","1042","915992","1045","949.9","950","1042"],["26/05/2026","-1.63","1025","494891","1102","993.9","1050","1025"],["27/05/2026","-1.07","1014","247723","1019","1000","1025","1014"],["28/05/2026","-3.56","977.9","173494","1005","975","1014","977.9"],["01/06/2026","-1.9","980.9","114361","999.9","973.7","999.9","980.9"],["02/06/2026","0.63","987.1","152780","1022","978.1","980.9","987.1"],["03/06/2026","1.15","998.5","2620694","1009","985.1","1000","998.5"],["04/06/2026","0.75","1002","341834","1030","964.4","994.5","1002"],["08/06/2026","-3.28","966.9","46105","1007","950","950","966.9"],["09/06/2026","2.93","995.2","462439","1020","950","966.9","995.2"],["10/06/2026","-0.42","991","85616","1020","979","1020","991"],["11/06/2026","0.17","992.7","24410","993","991","991","992.7"],["15/06/2026","0.34","1003","540805","1009","965","999.6","1003"],["16/06/2026","-1.7","985.9","408313","1000","980","1003","985.9"],["17/06/2026","1.21","997.8","214958","1019","986.1","985.9","997.8"],["18/06/2026","0.52","1003","194572","1019","979.9","997.8","1003"],["22/06/2026","-1.28","1004","45204","1009","999.9","1017","1004"],["23/06/2026","-0.1","1003","53168","1005","989.9","1004","1003"],["24/06/2026","-0.33","999.7","1668","999","999","1003","999.7"],["25/06/2026","-1.53","984.4","437188","999.7","962","999.7","984.4"],["29/06/2026","1.57","1015","95911","1021","994","999.3","1015"],["30/06/2026","-0.89","1006","53956","1016","994","1015","1006"],["01/07/2026","-2.17","984.2","374183","1006","965","1006","984.2"],["02/07/2026","-1.2","972.4","1405877","1002","970","984.2","972.4"],["06/07/2026","-0.15","967.3","451798","985.5","949.9","968.8","967.3"],["07/07/2026","-3.43","934.1","231838","955","913","967.3","934.1"],["08/07/2026","-0.67","927.8","280402","950","915.2","934.1","927.8"],["09/07/2026","-0.82","920.2","322803","955.3","890.8","927.8","920.2"],["13/07/2026","-1.86","910","110418","927.2","903.1","927.2","910"]]
×
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
שניב
מספר נייר
1080837
סימול
שניב
ISIN
IL0010808371
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
