נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["20/07/2016","0","846.3935","0","926.6","926.6","926.6","926.6"],["21/07/2016","0","846.3935","408","926.6","926.6","926.6","926.6"],["24/07/2016","0.99","854.7972","8057","935.8","935.8","926.6","935.8"],["25/07/2016","0.29","857.2634","26363","949","928.9","935.8","938.5"],["26/07/2016","0.61","862.47","6015","944.2","944.2","938.5","944.2"],["27/07/2016","0.95","870.691","6501","954.8","952.9","944.2","953.2"],["28/07/2016","-0.65","865.0277","10700","950.4","944.8","953.2","947"],["31/07/2016","-0.11","864.1142","3131","946","946","947","946"],["01/08/2016","-0.87","856.624","20079","939.1","927.1","946","937.8"],["02/08/2016","1.17","866.6719","3947","950.9","947.2","937.8","948.8"],["03/08/2016","0","866.6719","0","948.8","948.8","948.8","948.8"],["04/08/2016","-0.44","862.8354","19231","949.5","940.1","940.1","944.6"],["07/08/2016","1.18","872.9746","1799","957","957","944.6","955.7"],["08/08/2016","0","872.9746","621","955.7","955.7","955.7","955.7"],["09/08/2016","0.44","876.8111","15061","959.9","959.9","955.7","959.9"],["10/08/2016","1.36","888.7771","91903","978","972.9","959.9","973"],["11/08/2016","-0.32","885.9455","17226","986.8","961.5","973","969.9"],["15/08/2016","0.28","888.4117","33215","979.6","950.6","950.6","972.6"],["16/08/2016","0.45","892.4309","20633","985.9","974.8","972.6","977"],["17/08/2016","1.3","904.0316","19447","992","986.8","977","989.7"],["18/08/2016","1.24","915.2669","6152","1003","1001","989.7","1002"],["21/08/2016","1.3","927.1416","6192","1015","1015","1002","1015"],["22/08/2016","1.58","941.7566","14079","1036","1027","1029","1031"],["23/08/2016","2.91","969.1598","3661","1063","1061","1031","1061"],["24/08/2016","-1.04","959.112","16960","1075","1040","1061","1050"],["25/08/2016","0","959.112","0","1050","1050","1050","1050"],["28/08/2016","0","959.112","3444","1050","1050","1050","1050"],["29/08/2016","2.76","985.6018","98639","1094","1050","1050","1079"],["30/08/2016","0","985.6018","2557","1079","1079","1079","1079"],["31/08/2016","0","985.6018","1586","1079","1079","1079","1079"],["01/09/2016","0.93","994.7362","2450","1089","1089","1079","1089"],["04/09/2016","2.02","1014.8318","31986","1125","1100","1089","1111"],["05/09/2016","-0.99","1004.784","5049","1100","1100","1111","1100"],["06/09/2016","-0.18","1002.9571","206789","1100","1077","1100","1098"],["07/09/2016","0.09","1003.8706","105132","1100","1090","1098","1099"],["08/09/2016","0","1003.8706","41586","1099","1099","1099","1099"],["11/09/2016","-1.18","991.9958","13332","1100","1077","1100","1086"],["12/09/2016","-3.31","959.112","76493","1068","1050","1086","1050"],["13/09/2016","-1.71","942.6701","50513","1045","1021","1050","1032"],["14/09/2016","0.29","945.4104","36991","1035","1035","1032","1035"],["15/09/2016","-0.97","936.276","25255","1047","1015","1035","1025"],["18/09/2016","0.98","945.4104","2153","1035","1035","1025","1035"],["19/09/2016","0.97","954.5448","2090","1045","1045","1035","1045"],["20/09/2016","-1.34","941.7566","13680","1045","1025","1045","1031"],["21/09/2016","1.36","954.5448","47123","1064","1025","1031","1045"],["22/09/2016","1.34","967.333","101230","1075","1037","1060","1059"],["25/09/2016","-1.13","956.3717","10289","1050","1043","1059","1047"],["26/09/2016","-0.57","950.891","13965","1043","1040","1047","1041"],["27/09/2016","0","950.891","208","1041","1041","1041","1041"],["28/09/2016","0.77","958.1986","3147","1050","1049","1041","1049"],["29/09/2016","-0.86","949.9776","48182","1059","1029","1049","1040"],["05/10/2016","-0.96","940.8432","2976","1030","1024","1040","1030"],["06/10/2016","-1.07","930.7954","123604","1026","999.2","1024","1019"],["09/10/2016","-1.37","918.0072","12099","1024","1000","1019","1005"],["10/10/2016","-0.8","910.6997","43487","999.9","985.3","1005","997"],["13/10/2016","1.6","925.3147","39138","1030","985","997","1013"],["18/10/2016","0","925.3147","4962","1023","993","1013","1013"],["19/10/2016","2.37","947.2373","24657","1050","1025","1013","1037"],["20/10/2016","0.39","950.891","10922","1051","1039","1037","1041"],["25/10/2016","2.31","972.8136","9299","1070","1056","1056","1065"],["26/10/2016","0.94","981.948","131352","1079","1074","1065","1075"],["27/10/2016","1.49","996.563","134116","1091","1079","1075","1091"],["30/10/2016","0.37","1000.2168","1340","1098","1098","1091","1095"],["31/10/2016","0","1000.2168","0","1095","1095","1095","1095"],["01/11/2016","-1.92","981.0346","17377","1075","1073","1095","1074"],["02/11/2016","-0.47","976.4674","7864","1082","1053","1053","1069"],["03/11/2016","0.94","985.6018","25984","1080","1074","1069","1079"],["06/11/2016","-0.74","978.2942","19664","1074","1071","1074","1071"],["07/11/2016","0","978.2942","290","1073","1071","1071","1071"],["08/11/2016","0","978.2942","332","1072","1072","1071","1071"],["09/11/2016","-1.03","968.2464","40386","1073","1058","1071","1060"],["10/11/2016","0.94","977.3808","3542","1070","1070","1060","1070"],["13/11/2016","0.28","980.1211","25222","1079","1072","1070","1073"],["14/11/2016","0","980.1211","1094","1073","1073","1073","1073"],["15/11/2016","-0.19","978.2942","5078","1087","1060","1073","1071"],["16/11/2016","-0.09","977.3808","82659","1070","1060","1071","1070"],["17/11/2016","-1.87","959.112","31500","1050","1050","1070","1050"],["20/11/2016","0.38","962.7658","6937","1055","1050","1050","1054"],["21/11/2016","0.19","964.5926","35178","1059","1035","1054","1056"],["22/11/2016","0.66","970.9867","2785","1063","1063","1063","1063"],["23/11/2016","0.09","971.9002","17042","1075","1063","1063","1064"],["24/11/2016","0.75","979.2077","5971","1074","1064","1064","1072"],["27/11/2016","-0.09","978.2942","94305","1072","1070","1072","1071"],["28/11/2016","0","978.2942","11","1069","1069","1069","1071"],["29/11/2016","-1.31","965.5061","31136","1065","1056","1071","1057"],["30/11/2016","0.47","970.0733","17062","1068","1057","1057","1062"],["01/12/2016","0.85","978.2942","154206","1071","1060","1062","1071"],["04/12/2016","-2.43","954.5448","100584","1050","1044","1050","1045"],["05/12/2016","1.05","964.5926","3369","1058","1056","1045","1056"],["06/12/2016","0.95","973.727","14948","1071","1061","1056","1066"],["07/12/2016","-0.56","968.2464","20566","1066","1060","1066","1060"],["08/12/2016","0.47","972.8136","7946","1069","1060","1060","1065"],["11/12/2016","0.94","981.948","25650","1075","1075","1075","1075"],["12/12/2016","0","981.948","194","1075","1075","1075","1075"],["13/12/2016","0","981.948","311","1072","1072","1072","1075"],["14/12/2016","0","981.948","161","1075","1075","1075","1075"],["15/12/2016","-0.93","972.8136","11651","1065","1065","1075","1065"],["18/12/2016","-1.13","961.8523","8001","1059","1048","1065","1053"],["19/12/2016","0.76","969.1598","7713","1064","1054","1053","1061"],["20/12/2016","0.38","972.8136","2268","1065","1061","1061","1065"],["21/12/2016","0","972.8136","309","1065","1065","1065","1065"],["22/12/2016","-1.69","956.3717","68944","1060","1041","1060","1047"],["25/12/2016","-1.43","942.6701","50306","1047","1031","1047","1032"],["26/12/2016","1.65","958.1986","34181","1063","1032","1032","1049"],["27/12/2016","-0.48","953.6314","28714","1063","1035","1049","1044"],["28/12/2016","0.96","962.7658","25290","1058","1048","1048","1054"],["29/12/2016","2.75","989.2555","51879","1100","1054","1100","1083"],["01/01/2017","-0.09","988.3421","25643","1095","1072","1083","1082"],["02/01/2017","-0.65","981.948","146390","1089","1075","1082","1075"],["03/01/2017","0.74","989.2555","8126","1085","1081","1075","1083"],["04/01/2017","0.18","991.0824","81165","1085","1080","1083","1085"],["05/01/2017","-0.65","984.6883","59887","1085","1070","1085","1078"],["08/01/2017","0","984.6883","377","1078","1078","1078","1078"],["09/01/2017","0.09","985.6018","19901","1080","1078","1078","1079"],["10/01/2017","-1.85","967.333","117423","1064","1058","1079","1059"],["11/01/2017","0.09","968.2464","15408","1073","1050","1060","1060"],["12/01/2017","0.09","969.1598","28393","1062","1060","1060","1061"],["15/01/2017","1.13","980.1211","40633","1079","1070","1061","1073"],["16/01/2017","0.65","986.5152","14997","1084","1076","1073","1080"],["17/01/2017","0.09","987.4286","22380","1084","1068","1080","1081"],["18/01/2017","0.09","988.3421","18067","1083","1082","1081","1082"],["19/01/2017","0.18","990.169","35439","1085","1083","1082","1084"],["22/01/2017","-2.68","963.6792","145714","1083","1051","1084","1055"],["23/01/2017","-1.52","949.0642","15033","1040","1034","1055","1039"],["24/01/2017","-0.96","939.9298","153823","1050","1029","1039","1029"],["25/01/2017","0.19","941.7566","33976","1040","1020","1026","1031"],["26/01/2017","0.78","949.0642","25429","1040","1038","1031","1039"],["29/01/2017","-1.06","939.0163","232328","1038","1023","1039","1028"],["30/01/2017","-0.1","938.1029","11149","1036","1021","1028","1027"],["31/01/2017","3.31","969.1598","227749","1079","1037","1040","1061"],["01/02/2017","0.19","970.9867","76329","1066","1060","1061","1063"],["02/02/2017","1.41","984.6883","11073","1079","1077","1063","1078"],["05/02/2017","1.02","994.7362","8843","1091","1088","1078","1089"],["06/02/2017","0.92","1003.8706","80369","1104","1081","1089","1099"],["07/02/2017","0","1003.8706","43434","1104","1097","1099","1099"],["08/02/2017","0.18","1005.6974","66040","1101","1098","1099","1101"],["09/02/2017","-4.09","964.5926","1204261","1101","1056","1101","1056"],["12/02/2017","1.7","981.0346","41006","1087","1035","1035","1074"],["13/02/2017","1.58","996.563","77773","1098","1080","1074","1091"],["14/02/2017","-1.1","985.6018","29029","1087","1060","1091","1079"],["15/02/2017","0.56","991.0824","165783","1094","1077","1085","1085"],["16/02/2017","0","991.0824","116288","1099","1076","1085","1085"],["19/02/2017","1.01","1001.1302","59049","1101","1085","1085","1096"],["20/02/2017","0.73","1008.4378","28638","1106","1099","1096","1104"],["21/02/2017","0.18","1010.2646","207239","1118","1084","1104","1106"],["22/02/2017","0.45","1014.8318","343407","1112","1095","1106","1111"],["23/02/2017","-1.53","999.3034","42469","1105","1088","1111","1094"],["26/02/2017","-0.27","996.563","46315","1099","1078","1094","1091"],["27/02/2017","0.73","1003.8706","148319","1102","1080","1091","1099"],["28/02/2017","-0.36","1000.2168","32655","1100","1081","1099","1095"],["01/03/2017","-1.46","985.6018","150242","1105","1072","1095","1079"],["02/03/2017","0.28","988.3421","135407","1090","1073","1079","1082"],["05/03/2017","0.28","991.0824","17004","1095","1062","1087","1085"],["06/03/2017","-1.01","981.0346","334746","1096","1064","1085","1074"],["07/03/2017","-0.47","976.4674","310565","1072","1053","1074","1069"],["08/03/2017","-1.31","963.6792","103980","1074","1055","1069","1055"],["09/03/2017","-0.28","960.9389","14677","1065","1046","1055","1052"],["13/03/2017","-0.86","952.7179","33884","1052","1035","1052","1043"],["14/03/2017","0.19","954.5448","32318","1053","1024","1053","1045"],["15/03/2017","0.1","955.4582","13004","1059","1028","1059","1046"],["16/03/2017","-0.57","949.9776","49751","1055","1026","1046","1040"],["19/03/2017","-1.54","935.3626","20944","1030","1012","1040","1024"],["20/03/2017","-0.59","929.8819","28593","1038","1011","1038","1018"],["21/03/2017","-0.98","920.7475","58761","1018","1007","1018","1008"],["22/03/2017","-0.79","913.44","70024","1020","1000","1020","1000"],["23/03/2017","0.9","921.661","27052","1011","1009","1000","1009"],["26/03/2017","1.09","931.7088","2040","1020","1020","1009","1020"],["27/03/2017","2.84","958.1986","217883","1062","1020","1020","1049"],["28/03/2017","1.24","970.0733","83823","1080","1060","1049","1062"],["29/03/2017","0.85","978.2942","106715","1077","1053","1062","1071"],["30/03/2017","0","978.2942","22543","1075","1056","1075","1071"],["02/04/2017","0","978.2942","1767","1071","1071","1071","1071"],["03/04/2017","0.37","981.948","20964","1080","1051","1071","1075"],["04/04/2017","-0.28","979.2077","4684","1080","1061","1075","1072"],["05/04/2017","0.19","981.0346","4427","1080","1052","1052","1074"],["06/04/2017","-2.42","957.2851","64419","1080","1043","1074","1048"],["09/04/2017","-1.24","945.4104","23148","1041","1033","1048","1035"],["12/04/2017","-3.38","913.44","98328","1045","990.6","1035","1000"],["13/04/2017","1","922.5744","10761","1017","1010","1010","1010"],["18/04/2017","1.19","933.5357","5080","1024","1020","1024","1022"],["19/04/2017","0","933.5357","22124","1035","1020","1022","1022"],["20/04/2017","0.39","937.1894","2606","1026","1026","1022","1026"],["23/04/2017","-1.36","924.4013","53626","1032","1000","1026","1012"],["24/04/2017","1.09","934.4491","2537","1023","1023","1012","1023"],["25/04/2017","0.39","938.1029","44150","1033","1018","1023","1027"],["26/04/2017","0.68","944.497","10131","1034","1033","1027","1034"],["27/04/2017","0","944.497","1479","1034","1034","1034","1034"],["30/04/2017","0","944.497","734","1034","1034","1034","1034"],["03/05/2017","-3.62","910.3343","93443","1046","993.9","1034","996.6"],["04/05/2017","1.44","923.4878","31080","1011","1009","1010","1011"],["07/05/2017","3.96","960.0254","55443","1060","1012","1011","1051"],["08/05/2017","0.95","969.1598","13002","1076","1055","1051","1061"],["09/05/2017","-0.38","965.5061","87991","1069","975.7","1061","1057"],["10/05/2017","1.42","979.2077","8058","1072","1071","1072","1072"],["11/05/2017","0.47","983.7749","2929","1077","1077","1072","1077"],["14/05/2017","0","983.7749","27119","1077","1077","1077","1077"],["15/05/2017","0","983.7749","49377","1078","1075","1077","1077"],["16/05/2017","1.11","994.7362","28674","1091","1062","1077","1089"],["17/05/2017","-0.09","993.8227","7506","1100","1070","1089","1088"],["18/05/2017","-0.09","992.9093","6304","1098","1075","1088","1087"],["21/05/2017","1.29","1005.6974","19288","1101","1100","1087","1101"],["22/05/2017","0","1005.6974","3589","1101","1101","1101","1101"],["23/05/2017","0.91","1014.8318","17668","1116","1109","1101","1111"],["24/05/2017","0.54","1020.3125","73586","1129","1117","1111","1117"],["25/05/2017","1.61","1036.7544","185564","1145","1119","1117","1135"],["28/05/2017","0.97","1046.8022","28641","1147","1140","1135","1146"],["29/05/2017","-18.31","855.1625","1192164","1159","920.8","1146","936.2"],["01/06/2017","-3.99","820.9999","317103","945","890.1","936.2","898.8"],["04/06/2017","1.3","831.6871","73135","918.2","908.9","910","910.5"],["05/06/2017","-0.05","831.2304","13577","910","910","910.5","910"],["06/06/2017","0.01","831.3217","43584","911","910","910","910.1"],["07/06/2017","0","831.3217","0","910.1","910.1","910.1","910.1"],["08/06/2017","0.09","832.0525","28292","915","907","910.1","910.9"],["11/06/2017","-1.21","822.0047","182475","905.6","893","910.9","899.9"],["12/06/2017","-3.93","789.6689","409464","896.4","858.8","899.9","864.5"],["13/06/2017","-1.35","778.9816","35271","857.1","852","864.5","852.8"],["14/06/2017","0.12","779.8951","49289","859.7","853.7","852.8","853.8"],["15/06/2017","-0.98","772.2222","27612","847.1","838.2","853.8","845.4"],["18/06/2017","-0.09","771.4914","11537","845.4","841","845.4","844.6"],["19/06/2017","0","771.4914","81149","846.5","841","844.6","844.6"],["20/06/2017","0","771.4914","34763","844.6","844.5","844.6","844.6"],["21/06/2017","-3.81","742.0787","273578","840.2","803.6","844.6","812.4"],["22/06/2017","-0.52","738.2422","141220","820.5","801.9","820.5","808.2"],["25/06/2017","0.68","743.2661","77403","814.7","809.8","808.2","813.7"],["26/06/2017","0.98","750.5736","1923","821.7","821.7","813.7","821.7"],["27/06/2017","2.23","767.2896","26880","849","825.7","821.7","840"],["28/06/2017","-2.15","750.7563","35938","840","817.3","840","821.9"],["29/06/2017","6.67","800.8128","123153","892","830.1","821.9","876.7"],["02/07/2017","0.7","806.3848","64931","885.1","865.2","876.7","882.8"],["03/07/2017","0.51","810.4953","10027","895.4","877.3","882.8","887.3"],["04/07/2017","0","810.4953","9","887.3","887.3","887.3","887.3"],["05/07/2017","0.99","818.5336","3101","896.2","890","887.3","896.1"],["06/07/2017","0.56","823.1008","23151","905.1","897.1","896.1","901.1"],["09/07/2017","0","823.1008","451","901.1","901.1","901.1","901.1"],["10/07/2017","1.07","831.8698","19134","913.8","901.1","901.1","910.7"],["11/07/2017","1.16","841.5523","20112","922.1","921","910.7","921.3"],["12/07/2017","1.42","853.5183","18922","934.4","934.4","934.4","934.4"],["13/07/2017","1.19","863.6575","2950","946","939.4","934.4","945.5"],["16/07/2017","0.48","867.768","70069","950","946","945.5","950"],["17/07/2017","0.04","868.1334","134","956.6","956.6","950","950.4"],["18/07/2017","1.01","876.9024","2592","960","960","950.4","960"],["19/07/2017","0.89","884.6666","75786","973","962.3","960","968.5"],["20/07/2017","0.98","893.3443","144631","980","975","968.5","978"],["23/07/2017","0","893.3443","30554","980.9","977.9","978","978"],["24/07/2017","0.53","898.0942","20471","987.8","982.9","978","983.2"],["25/07/2017","0.63","903.7575","25755","997","983","983.2","989.4"],["26/07/2017","0","903.7575","1118","989.4","989.4","989.4","989.4"],["27/07/2017","1.06","913.3487","10179","1001","989.4","989.4","999.9"],["30/07/2017","-0.87","905.4017","5244","992.6","986.9","999.9","991.2"],["31/07/2017","-2.09","886.4935","35617","987.9","965","991.2","970.5"],["02/08/2017","-0.04","886.1281","15260","970.5","962.4","970.5","970.1"],["03/08/2017","1.02","895.1712","38386","990","963.6","970.1","980"],["06/08/2017","0.07","895.8106","265950","985","970","980","980.7"],["07/08/2017","-1.31","884.1186","41918","978","956.8","980.7","967.9"],["08/08/2017","-2.07","865.8498","37357","972","921.1","967.9","947.9"],["09/08/2017","-1.17","855.7106","11982","957.4","929","947.9","936.8"],["10/08/2017","-0.51","851.3261","59514","935.4","930","936.8","932"],["13/08/2017","0.78","857.9942","14832","945","930","930","939.3"],["14/08/2017","0.8","864.845","32163","951.8","945","939.3","946.8"],["15/08/2017","0.38","868.1334","47784","957.2","950","946.8","950.4"],["16/08/2017","1.27","879.186","58267","963","950.1","950.4","962.5"],["17/08/2017","-0.45","875.2582","26819","962.6","943.3","962.5","958.2"],["20/08/2017","0","875.2582","0","958.2","958.2","958.2","958.2"],["21/08/2017","0.16","876.6284","6929","966.8","949.6","958.2","959.7"],["22/08/2017","-0.09","875.8063","48705","959.7","955.5","959.7","958.8"],["23/08/2017","-0.11","874.8015","15113","969.6","954","958.8","957.7"],["24/08/2017","-0.42","871.1477","12302","961.3","950","950","953.7"],["27/08/2017","0.53","875.8063","4669","962.3","953.7","953.7","958.8"],["28/08/2017","0.16","877.1764","49414","961","958.7","958.8","960.3"],["29/08/2017","1","885.9455","122332","970","960.3","960.3","969.9"],["30/08/2017","-0.13","884.758","21997","979.9","967.2","969.9","968.6"],["31/08/2017","1.39","897.0894","117860","982.2","977.7","968.6","982.1"],["03/09/2017","-0.47","892.8876","40330","982.1","967.4","982.1","977.5"],["04/09/2017","0","892.8876","1222","977.5","977.5","977.5","977.5"],["05/09/2017","0","892.8876","0","977.5","977.5","977.5","977.5"],["06/09/2017","-0.38","889.5079","36420","984.9","971.8","977.5","973.8"],["07/09/2017","-1.56","875.6236","16363","978","953.4","973.8","958.6"],["10/09/2017","-1.16","865.4844","16136","968.2","931.2","958.6","947.5"],["11/09/2017","-0.55","860.7345","11345","957","928.6","947.5","942.3"],["12/09/2017","-0.86","853.3356","6857","942.3","923.5","942.3","934.2"],["13/09/2017","-0.67","847.581","32831","930.7","915.6","934.2","927.9"],["14/09/2017","-1.43","835.4322","14881","932.5","904.9","927.9","914.6"],["17/09/2017","0.55","839.9994","2299","920.9","914.6","914.6","919.6"],["18/09/2017","0.75","846.3022","77169","928.8","926.5","919.6","926.5"],["19/09/2017","1.05","855.1625","63858","947.3","935.8","926.5","936.2"],["24/09/2017","0.58","860.0951","9943","945.5","936.2","936.2","941.6"],["25/09/2017","0.72","866.3065","7435","954.5","946.3","941.6","948.4"],["26/09/2017","0.03","866.5805","16080","961.8","930.7","948.4","948.7"],["27/09/2017","0.48","870.7824","42786","960","950","948.7","953.3"],["28/09/2017","0.64","876.3543","6265","966.8","951.5","953.3","959.4"],["01/10/2017","-0.57","871.3304","18535","955","953.2","959.4","953.9"],["02/10/2017","-0.02","871.1477","5255","958.2","949","953.9","953.7"],["03/10/2017","-1.11","861.4653","3961","951.3","934.8","953.7","943.1"],["08/10/2017","0.05","861.922","6445","952","937","943.1","943.6"],["09/10/2017","-0.38","858.6336","2106","940","940","940","940"],["10/10/2017","0.21","860.4605","11370","949.4","940","940","942"],["15/10/2017","0.25","862.6527","8557","951","939.6","942","944.4"],["16/10/2017","0","862.6527","3957","944.4","944.4","944.4","944.4"],["17/10/2017","-1.99","845.4801","55945","935.5","916.1","944.4","925.6"],["18/10/2017","-0.57","840.6388","23531","933.9","914.2","925.6","920.3"],["19/10/2017","-0.08","839.9994","5186","926.6","914","920.3","919.6"],["22/10/2017","1.13","849.4992","62105","939.8","928.6","919.6","930"],["23/10/2017","0.51","853.7924","22891","939.7","927.1","930","934.7"],["24/10/2017","-1.52","840.8215","46400","942.2","918","934.7","920.5"],["25/10/2017","0.38","844.0186","222148","927.6","924","920.5","924"],["26/10/2017","0.1","844.8407","11108","931.7","921","924","924.9"],["29/10/2017","0","844.8407","4514","924.9","924.9","924.9","924.9"],["30/10/2017","-0.92","837.0764","11574","933.9","908","924.9","916.4"],["31/10/2017","1.08","846.1195","13431","932.9","924.2","916.4","926.3"],["01/11/2017","-0.22","844.2926","25196","926.4","923.2","926.3","924.3"],["02/11/2017","-1.09","835.0668","8483","933.5","907","924.3","914.2"],["05/11/2017","0.13","836.163","2069","915.4","915.4","914.2","915.4"],["06/11/2017","0.19","837.7158","5613","924.6","912","915.4","917.1"],["07/11/2017","0.16","839.086","17058","926.3","900","917.1","918.6"],["08/11/2017","0.26","841.2782","6539","927.7","914.1","918.6","921"],["09/11/2017","1.87","856.9894","17498","949","930","921","938.2"],["12/11/2017","1.43","869.2295","4758","951.6","951.5","938.2","951.6"],["13/11/2017","0.82","876.3543","6332","964","953.1","951.6","959.4"],["14/11/2017","1.06","885.6714","7776","976","959.4","959.4","969.6"],["15/11/2017","0","885.6714","582","969.6","969.6","969.6","969.6"],["16/11/2017","0.58","890.7867","7997","983.3","970.5","969.6","975.2"],["19/11/2017","0.86","898.4596","2852","984.9","975.2","975.2","983.6"],["20/11/2017","-0.04","898.0942","6106","985","977.6","983.6","983.2"],["21/11/2017","0","898.0942","0","983.2","983.2","983.2","983.2"],["22/11/2017","0","898.0942","1809","983.2","983.2","983.2","983.2"],["23/11/2017","-0.78","891.0607","7960","978.2","970.4","983.2","975.5"],["26/11/2017","-1.9","874.1621","11829","957","957","975.5","957"],["27/11/2017","-0.44","870.3256","12120","969.9","937.9","957","952.8"],["28/11/2017","-2","852.8789","21261","933.9","932.8","952.8","933.7"],["29/11/2017","0.18","854.4318","12058","946.9","921.8","943","935.4"],["30/11/2017","0","854.4318","3171","935.4","935.4","935.4","935.4"],["03/12/2017","0.99","862.9268","2409","944.7","944.7","935.4","944.7"],["04/12/2017","0.21","864.7536","7422","949.4","944.7","944.7","946.7"],["05/12/2017","0.69","870.691","4537","953.2","953.2","946.7","953.2"],["06/12/2017","-1.32","859.1817","9444","954.8","934.6","953.2","940.6"],["07/12/2017","-1.15","849.3165","39582","940.5","906.5","940.6","929.8"],["10/12/2017","-1.99","832.4179","9359","911.4","911","929.8","911.3"],["11/12/2017","-1.23","822.1873","32617","920.3","889.3","911.3","900.1"],["12/12/2017","-3.68","791.9525","30866","882.2","850","900.1","867"],["13/12/2017","-4.96","752.6746","459838","857.7","820","867","824"],["14/12/2017","0.17","753.9534","188039","848.6","823.1","824","825.4"],["17/12/2017","0.98","761.3522","4451","837.1","829.4","825.4","833.5"],["18/12/2017","-0.32","758.886","48518","836","825","833.5","830.8"],["19/12/2017","-0.78","752.9486","32314","825.9","820","830.8","824.3"],["20/12/2017","-0.72","747.5593","9902","822.7","818","824.3","818.4"],["21/12/2017","-0.11","746.7372","25056","817.5","817.5","818.4","817.5"],["24/12/2017","-1.52","735.4105","90367","817.5","793.3","800","805.1"],["25/12/2017","-1.78","722.3484","230048","805.1","788","805.1","790.8"],["26/12/2017","-3.72","695.4932","229314","810.4","759","790.8","761.4"],["27/12/2017","0.55","699.3297","268008","789.8","761.3","770","765.6"],["28/12/2017","-0.17","698.1422","26888","773.5","762","765.6","764.3"],["31/12/2017","-1.9","684.8973","286799","762.1","746","764.3","749.8"],["01/01/2018","0.57","688.8251","13905","760.5","749.8","749.8","754.1"],["02/01/2018","0.61","693.0269","11039","760.9","753.1","754.1","758.7"],["03/01/2018","0.57","696.9547","1445","764.8","764.8","758.7","763"],["04/01/2018","1.45","707.0939","52077","780","770.7","763","774.1"],["07/01/2018","-0.4","704.2622","247546","781.8","770","774.1","771"],["08/01/2018","-2.01","690.1039","58102","766.6","749","771","755.5"],["09/01/2018","-0.73","685.08","125773","759.5","740","740","750"],["10/01/2018","-2.83","665.7151","84703","748.4","717.1","750","728.8"],["11/01/2018","-0.01","665.6237","108154","732.4","722.7","728.8","728.7"],["14/01/2018","0","665.6237","729","728.7","728.7","728.7","728.7"],["15/01/2018","0.58","669.4602","55737","740.1","723.1","728.7","732.9"],["16/01/2018","0.97","675.9456","158928","740.9","732","732.9","740"],["17/01/2018","-1.27","667.3593","30510","733.9","730","740","730.6"],["18/01/2018","0","667.3593","774","730.6","730.6","730.6","730.6"],["21/01/2018","0","667.3593","336","730.6","730.6","730.6","730.6"],["22/01/2018","-0.05","666.9939","9960","735","730","730.6","730.2"],["23/01/2018","0.62","671.1044","201856","737","728","730.2","734.7"],["24/01/2018","0.95","677.4984","78247","742","725.3","734.7","741.7"],["25/01/2018","0.31","679.5994","23539","745","733","741.7","744"],["28/01/2018","0.46","682.7051","73785","755","744.5","744","747.4"],["29/01/2018","-0.36","680.2388","47502","745","733.1","747.4","744.7"],["30/01/2018","0.13","681.1522","63650","746","744.7","744.7","745.7"],["31/01/2018","2.13","695.6759","306846","767","752","745.7","761.6"],["01/02/2018","0.77","701.0652","90304","772.4","761.5","761.6","767.5"],["04/02/2018","2.05","715.4062","140476","789.3","769.8","767.5","783.2"],["05/02/2018","1.99","729.6559","242563","800","778.5","783.2","798.8"],["06/02/2018","-1.14","721.3436","35986","793","781","798.8","789.7"],["07/02/2018","1.3","730.752","42568","800","796","789.7","800"],["08/02/2018","-0.04","730.478","151","796","796","800","799.7"],["11/02/2018","0.01","730.5693","167170","799.9","787.7","787.7","799.8"],["12/02/2018","0","730.5693","102395","807.8","799.8","799.8","799.8"],["13/02/2018","0.03","730.752","7128","800","800","799.8","800"],["14/02/2018","0","730.752","8","800","800","800","800"],["15/02/2018","0.98","737.8768","9072","808","802.7","800","807.8"],["18/02/2018","-0.97","730.752","26050","800.2","800","807.8","800"],["19/02/2018","0.53","734.5884","37129","811.4","800","800","804.2"],["20/02/2018","0.61","739.0643","1179","813","813","804.2","809.1"],["21/02/2018","-0.43","735.8673","5631","812.9","800.2","809.1","805.6"],["22/02/2018","0","735.8673","48","806.7","806.7","805.6","805.6"],["25/02/2018","0.15","736.9634","962","808.3","808.3","805.6","806.8"],["26/02/2018","0","736.9634","16","806.8","806.8","806.8","806.8"],["27/02/2018","3.63","763.7272","535600","852","813","806.8","836.1"],["28/02/2018","0.06","764.1839","20345","842.4","835.5","836.1","836.6"],["04/03/2018","0.53","768.203","2515","841","841","836.6","841"],["05/03/2018","-1.47","756.8764","62727","848","823.2","841","828.6"],["06/03/2018","0.86","763.3618","111196","836","819.8","828.6","835.7"],["07/03/2018","-1.88","749.0208","42370","822.6","820","835.7","820"],["08/03/2018","0.01","749.1121","12621","820.1","820","820","820.1"],["11/03/2018","0.74","754.6841","5833","826.2","826.2","820.1","826.2"],["12/03/2018","1.37","765.006","6558","839","834.5","826.2","837.5"],["13/03/2018","-2.09","749.0208","57494","828.3","820","837.5","820"],["14/03/2018","0","749.0208","25","822.4","822.4","820","820"],["15/03/2018","0","749.0208","26634","820.1","819.9","820","820"],["18/03/2018","1.35","759.16","4280","831.6","820.3","820","831.1"],["19/03/2018","0","759.16","598","831.1","831.1","831.1","831.1"],["20/03/2018","0.01","759.2513","42","833.5","833.5","831.1","831.2"],["21/03/2018","-0.95","752.0352","5598","827.7","815.1","831.2","823.3"],["22/03/2018","0.07","752.5832","528","825.4","825.4","823.3","823.9"],["25/03/2018","0","752.5832","132","823.9","823.9","823.9","823.9"],["26/03/2018","0","752.5832","1821","823.9","823.9","823.9","823.9"],["27/03/2018","0","752.5832","0","823.9","823.9","823.9","823.9"],["28/03/2018","0","752.5832","0","823.9","823.9","823.9","823.9"],["29/03/2018","-12.79","656.3066","1510228","817.7","700","823.9","718.5"],["01/04/2018","0.31","658.3162","21666","729.4","717.7","718.5","720.7"],["02/04/2018","0.6","662.244","31804","728.4","723.5","720.7","725"],["03/04/2018","0","662.244","7","728.6","728.6","725","725"],["04/04/2018","-0.9","656.3066","2407","731.1","716","725","718.5"],["08/04/2018","2.57","673.2053","5255","750.4","726.7","718.5","737"],["09/04/2018","-0.81","667.7246","168944","758","729.9","737","731"],["10/04/2018","2.05","681.4262","2089","746","746","731","746"],["11/04/2018","-0.04","681.1522","51107","785","740","746","745.7"],["12/04/2018","0.28","683.0704","94648","754","740.7","745.7","747.8"],["15/04/2018","0","683.0704","2662","747.8","747.8","747.8","747.8"],["16/04/2018","0.08","683.6185","106","759.4","759.4","747.8","748.4"],["17/04/2018","-0.63","679.3253","18593","743.8","743.7","748.4","743.7"],["22/04/2018","-0.27","677.4984","37246","743.7","735","735","741.7"],["23/04/2018","0.07","677.9552","10020","742.3","742.2","741.7","742.2"],["24/04/2018","0.04","678.2292","5836","742.5","742.4","742.2","742.5"],["25/04/2018","0","678.2292","208","742","742","742.5","742.5"],["26/04/2018","-0.07","677.7725","24389","742.5","735.1","742.5","742"],["29/04/2018","1.12","685.354","3001","750.3","750.3","742","750.3"],["30/04/2018","-2","671.6524","54120","744.1","735.3","750.3","735.3"],["01/05/2018","0","671.6524","368","735.3","735.3","735.3","735.3"],["02/05/2018","-0.16","670.5563","124642","746.2","730.9","735.3","734.1"],["03/05/2018","-0.07","670.0996","121841","734.1","726.1","734.1","733.6"],["06/05/2018","-0.01","670.0082","21168","745.3","723.5","733.6","733.5"],["07/05/2018","-0.16","668.9121","21031","733.6","731","733.5","732.3"],["08/05/2018","-0.38","666.3545","2196","729.5","729.5","732.3","729.5"],["09/05/2018","-1.11","658.9556","1423","718.5","718.5","729.5","721.4"],["10/05/2018","0.67","663.3401","25976","727","722","721.4","726.2"],["13/05/2018","2.09","677.2244","10995","745","724","724","741.4"],["14/05/2018","-0.09","676.585","2118","740.7","740.7","741.4","740.7"],["15/05/2018","1.93","689.6472","4439","755","755","740.7","755"],["16/05/2018","-0.11","688.9164","9737","755","741","755","754.2"],["17/05/2018","0","688.9164","204","754.2","754.2","754.2","754.2"],["21/05/2018","0.04","689.1905","91","759.9","759.9","754.2","754.5"],["22/05/2018","-1.17","681.1522","84410","754.5","739.8","754.5","745.7"],["23/05/2018","0.56","684.9887","147895","750","740.9","745.7","749.9"],["24/05/2018","-1.19","676.859","35087","741.2","738.7","749.9","741"],["27/05/2018","0","676.859","7","741","741","741","741"],["28/05/2018","0","676.859","1571","741","741","741","741"],["29/05/2018","0","676.859","1119","741","741","741","741"],["30/05/2018","0.05","677.2244","157","746.2","746.2","741","741.4"],["31/05/2018","-0.35","674.8495","342","726.6","726.6","741.4","738.8"],["03/06/2018","0","674.8495","525","738.8","738.8","738.8","738.8"],["04/06/2018","0","674.8495","22","738.8","738.8","738.8","738.8"],["05/06/2018","0","674.8495","30","738.8","738.8","738.8","738.8"],["06/06/2018","0","674.8495","3731","738.8","738.8","738.8","738.8"],["07/06/2018","-0.74","669.8256","82641","734","728","738.8","733.3"],["10/06/2018","-0.05","669.4602","65","720","720","733.3","732.9"],["11/06/2018","0","669.4602","0","732.9","732.9","732.9","732.9"],["12/06/2018","-1.8","657.4028","41306","727.6","719","732.9","719.7"],["13/06/2018","-1.01","650.7347","47247","716.7","711.9","719.7","712.4"],["14/06/2018","-0.77","645.7107","72403","711","705","712.4","706.9"],["17/06/2018","0.21","647.0809","8359","708.4","708.4","706.9","708.4"],["18/06/2018","-1.64","636.485","32040","702.1","694.5","708.4","696.8"],["19/06/2018","0","636.485","3637","696.8","696.8","696.8","696.8"],["20/06/2018","-1.54","626.7112","13640","693.9","669.2","696.8","686.1"],["21/06/2018","0","626.7112","370","686.1","686.1","686.1","686.1"],["24/06/2018","0","626.7112","21","686.1","686.1","686.1","686.1"],["25/06/2018","-2.42","611.5481","78826","675","646","686.1","669.5"],["26/06/2018","-0.03","611.3654","2811","669.3","669.3","669.5","669.3"],["27/06/2018","0","611.3654","80","669.3","669.3","669.3","669.3"],["28/06/2018","-2.32","597.2071","30305","669.3","650","669.3","653.8"],["01/07/2018","0","597.2071","7","653.8","653.8","653.8","653.8"],["02/07/2018","0","597.2071","4622","653.8","653.8","653.8","653.8"],["03/07/2018","0.24","598.6686","1313","656.3","656.3","653.8","655.4"],["04/07/2018","-2.26","585.1497","28559","643.1","636","655.4","640.6"],["05/07/2018","-2.65","569.6212","23405","627.9","621","640.6","623.6"],["08/07/2018","0.96","575.1018","1889","629.8","629.8","623.6","629.6"],["09/07/2018","-1.59","565.9674","21637","620.5","618","629.6","619.6"],["10/07/2018","-0.55","562.8617","11535","617","612.4","619.6","616.2"],["11/07/2018","-1.15","556.3763","29524","610","605","616.2","609.1"],["12/07/2018","0","556.3763","1218","609.1","609.1","609.1","609.1"],["15/07/2018","-2.09","544.7756","7610","597","596","609.1","596.4"],["16/07/2018","-2.75","529.7952","254523","581","579.3","596.4","580"],["17/07/2018","-0.02","529.7039","76291","587","576.5","580","579.9"],["18/07/2018","-0.95","524.6799","234427","574.7","569","579.9","574.4"],["19/07/2018","-3.13","508.238","57403","574.4","555","574.4","556.4"],["23/07/2018","0","508.238","3761","556.4","556.4","556.4","556.4"],["24/07/2018","1.01","513.3533","166549","566.5","561.9","556.4","562"],["25/07/2018","0.05","513.6273","73462","565","562.3","562","562.3"],["26/07/2018","0","513.6273","478","562.3","562.3","562.3","562.3"],["29/07/2018","0.02","513.7187","14447","562.5","552.1","562.3","562.4"],["30/07/2018","-0.44","511.4351","9216","561.8","555","562.4","559.9"],["31/07/2018","0","511.4351","560","559.9","559.9","559.9","559.9"],["01/08/2018","0","511.4351","1277","559.9","559.9","559.9","559.9"],["02/08/2018","0","511.4351","605","559.9","559.9","559.9","559.9"],["05/08/2018","-0.48","508.9688","22978","563.2","557","559.9","557.2"],["06/08/2018","0","508.9688","123","557.2","557.2","557.2","557.2"],["07/08/2018","2.39","521.1175","100623","590","550","557.2","570.5"],["08/08/2018","-0.47","518.6512","40263","567.8","567.8","570.5","567.8"],["09/08/2018","0","518.6512","3214","567.8","567.8","567.8","567.8"],["12/08/2018","-0.56","515.7282","14702","565","562.6","567.8","564.6"],["13/08/2018","-0.67","512.2572","23255","562","559.8","564.6","560.8"],["14/08/2018","-0.16","511.4351","61939","560.8","558.9","560.8","559.9"],["15/08/2018","-1.71","502.666","24910","556.8","531.9","559.9","550.3"],["16/08/2018","-2.18","491.7048","42510","547.2","534.5","550.3","538.3"],["19/08/2018","-1.69","483.3924","8536","529.3","529.1","538.3","529.2"],["20/08/2018","-0.42","481.3829","30996","534.5","520.1","529.2","527"],["21/08/2018","0","481.3829","126","527","527","527","527"],["22/08/2018","2.39","492.8922","465549","551","537","538.2","539.6"],["23/08/2018","0.07","493.2576","27047","543.7","539","539.6","540"],["26/08/2018","0.37","495.0845","31296","555.5","540","540","542"],["27/08/2018","0.26","496.3633","10955","546.4","540.7","542","543.4"],["28/08/2018","-0.39","494.4451","66905","550","540","543.4","541.3"],["29/08/2018","0.07","494.8104","24925","541.8","541.3","541.3","541.7"],["30/08/2018","0.06","495.0845","36539","542","540","541.7","542"],["02/09/2018","0.57","497.9161","29094","547.4","542","542","545.1"],["03/09/2018","-0.29","496.4546","37262","545.1","541","545.1","543.5"],["04/09/2018","0","496.4546","565","543.5","543.5","543.5","543.5"],["05/09/2018","-1.34","489.7865","15683","543.5","532","543.5","536.2"],["06/09/2018","-1.12","484.3059","16066","536.1","525.5","536.2","530.2"],["12/09/2018","-1.94","474.8975","8074","528.9","518.6","530.2","519.9"],["13/09/2018","-2.33","463.8448","115705","515","507","519.9","507.8"],["16/09/2018","0.24","464.941","48888","509","506.1","507.8","509"],["17/09/2018","-0.45","462.84","16727","512.9","504.1","509","506.7"],["20/09/2018","0.91","467.0419","19837","516.8","508","506.7","511.3"],["25/09/2018","0.1","467.4986","355","513.9","513.9","511.3","511.8"],["26/09/2018","-0.2","466.5852","8760","511.7","509.8","511.8","510.8"],["27/09/2018","-0.25","465.3977","6720","510.5","509","510.8","509.5"],["02/10/2018","1.1","470.5129","8319","519.7","512.2","509.5","515.1"],["03/10/2018","1.49","477.5464","25980","528.5","517","515.1","522.8"],["04/10/2018","-0.54","474.9888","4389","520","520","522.8","520"],["07/10/2018","0.06","475.2628","7748","520.7","520.2","520","520.3"],["08/10/2018","0.06","475.5369","89920","521","520.1","520.3","520.6"],["09/10/2018","1.67","483.4838","7463","534.9","525.8","520.6","529.3"],["10/10/2018","-1.61","475.7196","104578","529.3","518.8","529.3","520.8"],["11/10/2018","-1.17","470.1476","29828","519.8","513","520.8","514.7"],["14/10/2018","-0.45","468.0467","6118","517.8","509.6","514.7","512.4"],["15/10/2018","0","468.0467","5","512.4","512.4","512.4","512.4"],["16/10/2018","0","468.0467","31","512.4","512.4","512.4","512.4"],["17/10/2018","0.96","472.5225","4061","517.9","506","506","517.3"],["18/10/2018","0.52","474.9888","26047","525.4","520","517.3","520"],["21/10/2018","0.15","475.7196","9905","521","520","520","520.8"],["22/10/2018","0","475.7196","6973","520.8","520.7","520.8","520.8"],["23/10/2018","-1.09","470.5129","2055","517.6","515","520.8","515.1"],["24/10/2018","0.16","471.2437","4127","516.3","515.1","515.1","515.9"],["25/10/2018","-0.74","467.7726","6022","512.2","512","515.9","512.1"],["28/10/2018","0.98","472.3398","2017","517.1","517.1","512.1","517.1"],["29/10/2018","-1.08","467.2246","25716","515","505.1","517.1","511.5"],["31/10/2018","0","467.2246","210","511.5","511.5","511.5","511.5"],["01/11/2018","-0.53","464.7583","28216","517.4","503.7","511.5","508.8"],["04/11/2018","0.14","465.3977","298","513.8","508.8","508.8","509.5"],["05/11/2018","0.1","465.8544","54729","510.1","510","509.5","510"],["06/11/2018","0.96","470.3303","34635","519.7","514.5","510","514.9"],["07/11/2018","0.14","470.9697","6177","516.2","514.5","514.9","515.6"],["08/11/2018","0.45","473.0706","13672","525.4","515.6","515.6","517.9"],["11/11/2018","-1.14","467.6813","5889","514.2","508","517.9","512"],["12/11/2018","0.57","470.3303","14094","520","512","512","514.9"],["13/11/2018","-1.13","465.0323","21477","514.9","504","514.9","509.1"],["14/11/2018","-0.02","464.941","229","508","508","509.1","509"],["15/11/2018","0","464.941","71","509","509","509","509"],["18/11/2018","0","464.941","341","509","509","509","509"],["19/11/2018","1.87","473.6186","15617","524.1","514.1","509","518.5"],["20/11/2018","-1.66","465.7631","30372","510.1","509.5","518.5","509.9"],["21/11/2018","-0.57","463.1141","5126","509.9","507","509.9","507"],["22/11/2018","0.1","463.5708","529","509","509","507","507.5"],["25/11/2018","0.65","466.5852","139450","518.1","507","507.5","510.8"],["26/11/2018","0","466.5852","37229","515.9","510","510.8","510.8"],["27/11/2018","-0.2","465.6717","234617","520.3","505.7","510.8","509.8"],["28/11/2018","-3.24","450.6","32049","499.8","489.4","509.8","493.3"],["29/11/2018","-0.1","450.1432","6943","493.4","490.7","493.3","492.8"],["02/12/2018","-0.2","449.2298","57628","492.9","483","492.8","491.8"],["03/12/2018","0","449.2298","69","491.8","491.8","491.8","491.8"],["04/12/2018","-0.08","448.8644","55238","492","482","491.8","491.4"],["05/12/2018","-1.4","442.5617","54073","486.4","481.6","491.4","484.5"],["06/12/2018","-1.96","433.884","18749","475.1","475","484.5","475"],["09/12/2018","-1.01","429.4995","49193","475","466","475","470.2"],["10/12/2018","0.28","430.687","37911","475","467.2","470.2","471.5"],["11/12/2018","-0.91","426.7592","100522","470","462.1","471.5","467.2"],["12/12/2018","-0.11","426.3024","16853","467.8","462","467.2","466.7"],["13/12/2018","0","426.3024","2231","466.7","466.7","466.7","466.7"],["16/12/2018","-1.91","418.1728","80698","461.2","452.7","466.7","457.8"],["17/12/2018","-1.05","413.7883","154344","456.7","450","457.8","453"],["18/12/2018","-0.95","409.8605","64445","453","445.2","453","448.7"],["19/12/2018","0.07","410.1346","8980","452","448.6","448.7","449"],["20/12/2018","-2.9","398.2598","30930","440.2","434.7","449","436"],["23/12/2018","-2.25","389.3081","75760","434.7","415.5","436","426.2"],["24/12/2018","-1.43","383.7361","32247","426.2","417.7","426.2","420.1"],["25/12/2018","-1.83","376.7027","28398","415.9","407.1","420.1","412.4"],["26/12/2018","3.44","389.6735","59402","433.6","415","412.4","426.6"],["27/12/2018","0.54","391.7744","71799","439.9","426.6","426.6","428.9"],["30/12/2018","-0.49","389.8562","42034","428.5","420.4","428.5","426.8"],["31/12/2018","1.36","395.1541","10539","434.9","431","426.8","432.6"],["01/01/2019","1.57","401.3655","14436","454","435","432.6","439.4"],["02/01/2019","0","401.3655","378","439.4","439.4","439.4","439.4"],["03/01/2019","1.41","407.0289","11433","452.6","439.5","439.4","445.6"],["06/01/2019","2.42","416.894","16539","459","450.1","445.6","456.4"],["07/01/2019","-0.68","414.0624","11890","454.3","451.6","456.4","453.3"],["08/01/2019","-1.13","409.4038","34192","453","446.7","453.3","448.2"],["09/01/2019","-1.74","402.279","50796","456.7","431.2","448.2","440.4"],["10/01/2019","-0.25","401.2742","18741","440.6","435","440.4","439.3"],["13/01/2019","0.16","401.9136","10231","442.3","439.3","439.3","440"],["14/01/2019","-0.11","401.4569","19717","443.9","434.2","440","439.5"],["15/01/2019","-2.32","392.1398","38919","435.2","425","439.5","429.3"],["16/01/2019","0.28","393.2359","2562","430.5","430.5","429.3","430.5"],["17/01/2019","1.11","397.6204","25896","444.8","430.5","430.5","435.3"],["20/01/2019","1.01","401.6396","3817","439.7","439.7","435.3","439.7"],["21/01/2019","0.52","403.7405","9595","444.9","439.7","439.7","442"],["22/01/2019","0.18","404.4712","1626","443","443","442","442.8"],["23/01/2019","0","404.4712","3162","442.8","442.8","442.8","442.8"],["24/01/2019","-0.79","401.2742","14119","442.8","434.9","442.8","439.3"],["27/01/2019","-0.07","401.0002","8236","439","439","439.3","439"],["28/01/2019","0","401.0002","1883","439","439","439","439"],["29/01/2019","1.39","406.5721","60267","449","440","439","445.1"],["30/01/2019","1.15","411.2307","31920","454.6","446.7","445.1","450.2"],["31/01/2019","4.91","431.4177","48989","480","454.6","450.2","472.3"],["03/02/2019","1.91","439.6387","24595","483.7","481.1","472.3","481.3"],["04/02/2019","3.62","455.5325","39565","500.6","486.1","481.3","498.7"],["05/02/2019","0.92","459.7344","58197","519.9","498.7","498.7","503.3"],["06/02/2019","-0.24","458.6382","161467","504.9","500","503.3","502.1"],["07/02/2019","-4.4","438.4512","304003","510","480","510","480"],["10/02/2019","0.29","439.73","251","491.9","491.9","480","481.4"],["11/02/2019","1.08","444.4799","20265","490.4","482","481.4","486.6"],["12/02/2019","0","444.4799","0","486.6","486.6","486.6","486.6"],["13/02/2019","0","444.4799","0","486.6","486.6","486.6","486.6"],["14/02/2019","0","444.4799","0","486.6","486.6","486.6","486.6"],["17/02/2019","1.01","448.9558","5052","491.5","491.4","486.6","491.5"],["18/02/2019","-1.22","443.4751","163934","496.4","480","491.5","485.5"],["19/02/2019","0","443.4751","0","485.5","485.5","485.5","485.5"],["20/02/2019","-1.01","438.9993","12833","485.4","479.6","485.5","480.6"],["21/02/2019","0","438.9993","591","480.6","480.6","480.6","480.6"],["24/02/2019","0.23","440.004","15896","484.9","476","480.6","481.7"],["25/02/2019","-1.76","432.2398","227541","486.5","472.9","481.7","473.2"],["26/02/2019","0","432.2398","0","473.2","473.2","473.2","473.2"],["27/02/2019","0.06","432.5138","124","477.9","477.9","473.2","473.5"],["28/02/2019","0","432.5138","0","473.5","473.5","473.5","473.5"],["03/03/2019","1.96","441.0088","2028","482.8","482.8","473.5","482.8"],["04/03/2019","0","441.0088","0","482.8","482.8","482.8","482.8"],["05/03/2019","0","441.0088","0","482.8","482.8","482.8","482.8"],["06/03/2019","3.5","456.446","34377","511.8","492","482.8","499.7"],["07/03/2019","-0.86","452.5182","8918","499.6","494.6","499.7","495.4"],["10/03/2019","0","452.5182","0","495.4","495.4","495.4","495.4"],["11/03/2019","-0.1","452.0615","6631","510","490.3","495.4","494.9"],["12/03/2019","2.47","463.2054","6713","509.7","504.4","494.9","507.1"],["13/03/2019","0.99","467.7726","5121","512.2","511","507.1","512.1"],["14/03/2019","1.11","472.9792","8539","519.9","517","512.1","517.8"],["17/03/2019","0","472.9792","0","517.8","517.8","517.8","517.8"],["18/03/2019","1.58","480.4694","1888","527.4","527.4","517.8","526"],["19/03/2019","1.94","489.7865","7592","541.4","535.7","526","536.2"],["20/03/2019","0.45","491.9788","7540","541.6","531","536.2","538.6"],["24/03/2019","0.26","493.2576","36462","540.1","540","540.1","540"],["25/03/2019","-0.37","491.4307","8625","539.9","534.5","540","538"],["26/03/2019","0","491.4307","5681","538","538","538","538"],["27/03/2019","2.92","505.7717","50182","555","545.9","538","553.7"],["28/03/2019","-0.23","504.5843","30760","562","545","553.7","552.4"],["31/03/2019","-0.6","501.5699","16780","552.5","535.8","552.4","549.1"],["01/04/2019","-0.8","497.5508","22528","551","541.8","549.1","544.7"],["02/04/2019","0","497.5508","61099","544.7","544.7","544.7","544.7"],["03/04/2019","-1.63","489.4212","20049","544.6","535.5","544.7","535.8"],["04/04/2019","0","489.4212","204","535.8","535.8","535.8","535.8"],["07/04/2019","0","489.4212","9644","535.8","535.8","535.8","535.8"],["08/04/2019","-0.5","486.9549","6419","533.1","533.1","535.8","533.1"],["10/04/2019","0.11","487.5029","117354","535","520","533.1","533.7"],["11/04/2019","0","487.5029","0","533.7","533.7","533.7","533.7"],["14/04/2019","0","487.5029","0","533.7","533.7","533.7","533.7"],["15/04/2019","6.73","520.2954","371493","599","539","533.7","569.6"],["16/04/2019","0","520.2954","0","569.6","569.6","569.6","569.6"],["17/04/2019","2.35","532.5355","54351","588","578.7","569.6","583"],["18/04/2019","1.46","540.2998","100927","612.2","583","583","591.5"],["21/04/2019","7.71","581.9526","296048","705","615.1","615.2","637.1"],["22/04/2019","-0.11","581.3132","5123","636.4","636.4","637.1","636.4"],["23/04/2019","-1.6","571.9961","11309","631.1","618.1","636.4","626.2"],["24/04/2019","0.77","576.3806","4417","631","631","626.2","631"],["28/04/2019","1.41","584.5103","2355","639.9","639.9","631","639.9"],["29/04/2019","-5.16","554.3667","67749","630.4","601","639.9","606.9"],["30/04/2019","3.97","576.3806","1388673","675","475","606.9","631"],["01/05/2019","-3.41","556.7417","48440","631","600","631","609.5"],["02/05/2019","0","556.7417","18919","609.5","609.5","609.5","609.5"],["05/05/2019","0","556.7417","0","609.5","609.5","609.5","609.5"],["06/05/2019","-1.85","546.4198","17074","609","596.4","609.5","598.2"],["07/05/2019","0","546.4198","0","598.2","598.2","598.2","598.2"],["12/05/2019","0","546.4198","0","598.2","598.2","598.2","598.2"],["13/05/2019","0","546.4198","0","598.2","598.2","598.2","598.2"],["14/05/2019","-2.11","534.9105","10517","586.3","585.3","598.2","585.6"],["15/05/2019","-6.03","502.666","90313","578","550","585.6","550.3"],["16/05/2019","2.65","516.0023","1808","564.9","564.9","550.3","564.9"],["19/05/2019","0","516.0023","0","564.9","564.9","564.9","564.9"],["20/05/2019","0","516.0023","0","564.9","564.9","564.9","564.9"],["21/05/2019","-0.57","513.0792","9105","563.9","557.9","564.9","561.7"],["22/05/2019","2.12","523.9492","69047","578","562","561.7","573.6"],["23/05/2019","0.24","525.228","12000","575","575","573.6","575"],["26/05/2019","-4.4","502.118","39259","575","525","575","549.7"],["27/05/2019","-9.24","455.7152","265682","538.8","480","549.7","498.9"],["28/05/2019","-3.59","439.3646","87977","498.9","479.3","498.9","481"],["29/05/2019","5.72","464.4842","15596","512.7","490.5","481","508.5"],["30/05/2019","0","464.4842","102","508.5","508.5","508.5","508.5"],["02/06/2019","-1.06","459.5517","6570","503.1","503.1","508.5","503.1"],["03/06/2019","0.74","462.9314","2853","510.5","498.5","503.1","506.8"],["04/06/2019","1.48","469.7822","4577","517.3","511.9","506.8","514.3"],["05/06/2019","0","469.7822","0","514.3","514.3","514.3","514.3"],["06/06/2019","0","469.7822","0","514.3","514.3","514.3","514.3"],["10/06/2019","-0.84","465.8544","17509","513.5","509.1","514.3","510"],["11/06/2019","0","465.8544","0","510","510","510","510"],["12/06/2019","0","465.8544","0","510","510","510","510"],["13/06/2019","2.92","479.4647","2047","524.9","524.9","510","524.9"],["16/06/2019","0.19","480.3781","19528","529.8","524.9","524.9","525.9"],["17/06/2019","-1.45","473.436","10018","525","515.4","525.9","518.3"],["18/06/2019","0.08","473.8013","23442","523","518.3","518.3","518.7"],["19/06/2019","0","473.8013","0","518.7","518.7","518.7","518.7"],["20/06/2019","-1.68","465.8544","48266","524.2","502","518.7","510"],["23/06/2019","-2.84","452.6095","104071","506.8","485","510","495.5"],["24/06/2019","-3.63","436.1676","124210","489.7","473.9","495.5","477.5"],["25/06/2019","2.26","446.0328","18569","492","478","477.5","488.3"],["26/06/2019","0","446.0328","2100","488.3","488.3","488.3","488.3"],["27/06/2019","1.76","453.8883","8382","497.6","488.3","488.3","496.9"],["30/06/2019","2.11","463.4795","14272","516.8","491.8","496.9","507.4"],["01/07/2019","0.22","464.4842","547","511.9","507.4","507.4","508.5"],["02/07/2019","0","464.4842","0","508.5","508.5","508.5","508.5"],["03/07/2019","0","464.4842","0","508.5","508.5","508.5","508.5"],["04/07/2019","1.97","473.6186","2022","522.9","518","508.5","518.5"],["07/07/2019","1.35","480.0127","4204","525.5","525.5","518.5","525.5"],["08/07/2019","0","480.0127","0","525.5","525.5","525.5","525.5"],["09/07/2019","-0.97","475.3542","9898","525.5","516.9","525.5","520.4"],["10/07/2019","-0.1","474.8975","201","515.4","515.4","520.4","519.9"],["11/07/2019","0","474.8975","0","519.9","519.9","519.9","519.9"],["14/07/2019","0","474.8975","0","519.9","519.9","519.9","519.9"],["15/07/2019","-0.62","471.9744","6055","519.4","514.2","519.9","516.7"],["16/07/2019","0","471.9744","0","516.7","516.7","516.7","516.7"],["17/07/2019","-1.06","466.9505","10332","515.9","506.4","516.7","511.2"],["18/07/2019","-2.01","457.5421","12021","505.8","493.3","511.2","500.9"],["21/07/2019","-2.36","446.7635","16445","498","486.2","488.4","489.1"],["22/07/2019","-3.19","432.5138","45966","479.5","470","489.1","473.5"],["23/07/2019","-3.99","415.2498","107174","470.1","451.7","473.5","454.6"],["24/07/2019","2.35","425.0236","3020","466.3","463.7","454.6","465.3"],["25/07/2019","1.91","433.1532","2134","474.2","474.2","465.3","474.2"],["28/07/2019","0","433.1532","0","474.2","474.2","474.2","474.2"],["29/07/2019","1.83","441.1002","1883","482.9","482.9","474.2","482.9"],["30/07/2019","-1.18","435.8936","10698","478","476.5","482.9","477.2"],["31/07/2019","0.78","439.2733","13412","488.9","477.2","477.2","480.9"],["01/08/2019","0","439.2733","9969","480.9","480.9","480.9","480.9"],["04/08/2019","0","439.2733","0","480.9","480.9","480.9","480.9"],["05/08/2019","1.93","447.7683","63810","508.1","471.4","480.9","490.2"],["06/08/2019","2","456.72","2100","500","500","490.2","500"],["07/08/2019","2.5","468.138","3178","518.8","509.5","500","512.5"],["08/08/2019","-1.64","460.4651","12649","506.3","501.3","512.5","504.1"],["12/08/2019","-1.75","452.4268","9464","502.9","489.1","504.1","495.3"],["13/08/2019","-0.28","451.148","599","490.6","490.6","495.3","493.9"],["14/08/2019","0","451.148","0","493.9","493.9","493.9","493.9"],["15/08/2019","-1.94","442.379","9251","489","479","493.9","484.3"],["18/08/2019","0","442.379","848","484.3","484.3","484.3","484.3"],["19/08/2019","-0.87","438.5425","6337","484.1","478.2","484.3","480.1"],["20/08/2019","-0.81","434.9801","7096","485","470.6","480.1","476.2"],["21/08/2019","0","434.9801","476","476.2","476.2","476.2","476.2"],["22/08/2019","0","434.9801","952","476.2","476.2","476.2","476.2"],["25/08/2019","-0.1","434.5234","93","466.7","466.7","476.2","475.7"],["26/08/2019","-1.18","429.4081","13721","470.4","469.9","475.7","470.1"],["27/08/2019","-3.21","415.6152","71411","460.7","455","470.1","455"],["28/08/2019","-1.1","411.048","129399","459.4","450","455","450"],["29/08/2019","-0.13","410.4999","326","446.4","446.4","450","449.4"],["01/09/2019","0","410.4999","0","449.4","449.4","449.4","449.4"],["02/09/2019","0","410.4999","0","449.4","449.4","449.4","449.4"],["03/09/2019","0","410.4999","0","449.4","449.4","449.4","449.4"],["04/09/2019","0","410.4999","0","449.4","449.4","449.4","449.4"],["05/09/2019","0","410.4999","0","449.4","449.4","449.4","449.4"],["08/09/2019","0","410.4999","0","449.4","449.4","449.4","449.4"],["09/09/2019","-0.02","410.4086","54","445.8","445.8","449.4","449.3"],["10/09/2019","0","410.4086","0","449.3","449.3","449.3","449.3"],["11/09/2019","0.07","410.6826","39089","453.8","445","449.3","449.6"],["12/09/2019","0","410.6826","0","449.6","449.6","449.6","449.6"],["15/09/2019","0","410.6826","0","449.6","449.6","449.6","449.6"],["16/09/2019","-2.96","398.5339","26185","441","432","449.6","436.3"],["18/09/2019","0","398.5339","1745","436.3","436.3","436.3","436.3"],["19/09/2019","-0.09","398.1685","173","432.2","432.2","436.3","435.9"],["22/09/2019","0.96","402.0049","121026","440.1","439.9","435.9","440.1"],["23/09/2019","0.82","405.2933","31046","449.9","433.6","440.1","443.7"],["24/09/2019","0.83","408.6731","4000","447.4","447.4","447.4","447.4"],["25/09/2019","0","408.6731","0","447.4","447.4","447.4","447.4"],["26/09/2019","0","408.6731","0","447.4","447.4","447.4","447.4"],["02/10/2019","0","408.6731","0","447.4","447.4","447.4","447.4"],["03/10/2019","-1.01","404.5626","11015","442.9","442.9","447.4","442.9"],["06/10/2019","-0.09","404.1972","19997","443","442","442.9","442.5"],["07/10/2019","-0.09","403.8318","184","438.3","438.3","442.5","442.1"],["10/10/2019","-3.08","391.409","49429","433.3","422.3","442.1","428.5"],["15/10/2019","-2.5","381.6352","49553","444.4","410","428.5","417.8"],["16/10/2019","-6.46","356.9724","83405","411","370","417.8","390.8"],["17/10/2019","3.45","369.3038","1819","404.3","404.3","390.8","404.3"],["22/10/2019","1.61","375.2412","7682","411","410.7","404.3","410.8"],["23/10/2019","0","375.2412","0","410.8","410.8","410.8","410.8"],["24/10/2019","1.27","379.991","8558","428.8","414.9","410.8","416"],["27/10/2019","0.05","380.1737","21150","417.1","416","416","416.2"],["28/10/2019","2.91","391.2264","15124","428.4","428","416.2","428.3"],["29/10/2019","-0.61","388.8514","8301","431","424.1","428.3","425.7"],["30/10/2019","1.01","392.7792","6278","430","430","425.7","430"],["31/10/2019","0","392.7792","1935","430","430","430","430"],["03/11/2019","0","392.7792","10191","430.1","430","430","430"],["04/11/2019","0","392.7792","4300","430","430","430","430"],["05/11/2019","2.28","401.7309","34874","451","430","430","439.8"],["06/11/2019","1.18","406.4808","61350","445","439.8","439.8","445"],["07/11/2019","1.01","410.5913","2113","449.5","449.5","445","449.5"],["10/11/2019","-0.47","408.6731","4272","449.8","445","449.5","447.4"],["11/11/2019","0","408.6731","0","447.4","447.4","447.4","447.4"],["12/11/2019","-0.58","406.2981","9007","451.4","442.8","447.4","444.8"],["13/11/2019","0","406.2981","0","444.8","444.8","444.8","444.8"],["14/11/2019","0","406.2981","1779","444.8","444.8","444.8","444.8"],["17/11/2019","-0.09","405.9327","176","440.6","440.6","444.8","444.4"],["18/11/2019","-0.99","401.9136","6776","440.1","439.8","444.4","440"],["19/11/2019","1.11","406.3895","35507","447","443.9","440","444.9"],["20/11/2019","-0.2","405.5674","22200","444","444","444.9","444"],["21/11/2019","0.23","406.4808","2448","445","445","444","445"],["24/11/2019","1.37","412.0528","2120","451.1","451.1","445","451.1"],["25/11/2019","-0.24","411.048","36747","450","450","450","450"],["26/11/2019","0","411.048","0","450","450","450","450"],["27/11/2019","0","411.048","0","450","450","450","450"],["28/11/2019","-1.09","406.5721","9245","445.2","445.1","450","445.1"],["01/12/2019","-0.11","406.1154","211","440","440","445.1","444.6"],["02/12/2019","-2.56","395.7022","139932","444.6","430","444.6","433.2"],["03/12/2019","-0.74","392.7792","69204","430","430","433.2","430"],["04/12/2019","-1.02","388.7601","38347","434.2","425.1","430","425.6"],["05/12/2019","1.9","396.1589","2403","433.7","433.7","425.6","433.7"],["08/12/2019","0.76","399.1733","5681","438","433.7","433.7","437"],["09/12/2019","0.09","399.5387","194","441.3","441.3","441.3","437.4"],["10/12/2019","0.96","403.3751","14574","442","441.5","437.4","441.6"],["11/12/2019","0","403.3751","0","441.6","441.6","441.6","441.6"],["12/12/2019","0.97","407.3029","2033","445.9","445.9","441.6","445.9"],["15/12/2019","0","407.3029","0","445.9","445.9","445.9","445.9"],["16/12/2019","0.25","408.3077","7697","447","447","445.9","447"],["17/12/2019","0","408.3077","17880","447","447","447","447"],["18/12/2019","0.67","411.048","3996","450","450","447","450"],["19/12/2019","-1.16","406.2981","8718","445.5","444.1","450","444.8"],["22/12/2019","-1.12","401.7309","23930","439.8","439.8","444.8","439.8"],["23/12/2019","0.3","402.9184","264052","459.9","434.6","439.8","441.1"],["24/12/2019","1.9","410.5913","2248","449.5","449.5","441.1","449.5"],["25/12/2019","1.89","418.3555","4351","458","458","449.5","458"],["26/12/2019","-0.94","414.4277","20528","457.7","447.9","458","453.7"],["29/12/2019","-3.79","398.7166","94815","445.8","434.6","453.7","436.5"],["30/12/2019","0.14","399.2646","479","439","439","436.5","437.1"],["31/12/2019","1.35","404.6539","2268","443","443","437.1","443"],["01/01/2020","-0.41","403.0097","24736","443","437.6","443","441.2"],["02/01/2020","-0.59","400.6348","255851","456.4","435","435","438.6"],["05/01/2020","-1.37","395.1541","21455","435","427.9","438.6","432.6"],["06/01/2020","0.23","396.0676","3998","433.6","433.6","432.6","433.6"],["07/01/2020","1.52","402.0963","21956","441.7","440","433.6","440.2"],["08/01/2020","-0.93","398.3512","38266","444.9","435","440.2","436.1"],["09/01/2020","0.87","401.8223","7817","440","439.9","436.1","439.9"],["12/01/2020","0.02","401.9136","15005","440.1","440","439.9","440"],["13/01/2020","-0.73","398.9906","152427","438","431.4","440","436.8"],["14/01/2020","-0.87","395.5195","8663","433.7","432.2","436.8","433"],["15/01/2020","1.92","403.1011","2471","443.3","441.3","433","441.3"],["16/01/2020","0.09","403.4664","9718","445.8","436.8","441.3","441.7"],["19/01/2020","0.75","406.4808","4005","445","445","441.7","445"],["20/01/2020","0","406.4808","4997","445","445","445","445"],["21/01/2020","0","406.4808","0","445","445","445","445"],["22/01/2020","0","406.4808","0","445","445","445","445"],["23/01/2020","0.25","407.4856","5175","453","445","445","446.1"],["26/01/2020","0","407.4856","0","446.1","446.1","446.1","446.1"],["27/01/2020","-1.14","402.827","10589","441.6","440.7","446.1","441"],["28/01/2020","1.56","409.1298","2074","447.9","447.9","441","447.9"],["29/01/2020","1.59","415.6152","9545","455","454.9","447.9","455"],["30/01/2020","-2.84","403.8318","13145","445.9","441.4","455","442.1"],["02/02/2020","-2.17","395.0628","9083","433.3","426.7","442.1","432.5"],["03/02/2020","-0.86","391.6831","11231","432.4","421.9","432.5","428.8"],["04/02/2020","0","391.6831","1715","428.8","428.8","428.8","428.8"],["05/02/2020","0","391.6831","0","428.8","428.8","428.8","428.8"],["06/02/2020","0.42","393.3273","15072","437.4","422.1","428.8","430.6"],["09/02/2020","0","393.3273","0","430.6","430.6","430.6","430.6"],["10/02/2020","0","393.3273","0","430.6","430.6","430.6","430.6"],["11/02/2020","-0.14","392.7792","14637","430","430","430.6","430"],["12/02/2020","0","392.7792","0","430","430","430","430"],["13/02/2020","1.58","398.9906","1966","436.8","436.8","430","436.8"],["16/02/2020","0.5","401.0002","21952","440","436.8","436.8","439"],["17/02/2020","0.21","401.8223","13700","445","434.6","439","439.9"],["18/02/2020","0","401.8223","0","439.9","439.9","439.9","439.9"],["19/02/2020","-0.59","399.4473","10910","440","435","439.9","437.3"],["20/02/2020","0.16","400.0867","39445","445","428.6","437.3","438"],["23/02/2020","-4.11","383.6448","81679","429.6","420","438","420"],["24/02/2020","0","383.6448","0","420","420","420","420"],["25/02/2020","0","383.6448","0","420","420","420","420"],["26/02/2020","0","383.6448","0","420","420","420","420"],["27/02/2020","-0.02","383.5535","45997","420","418.5","420","419.9"],["01/03/2020","-2.02","375.7892","47316","412","405.3","419.9","411.4"],["03/03/2020","-0.24","374.8758","41040","410.4","410.4","411.4","410.4"],["04/03/2020","-0.56","372.7749","56287","410","403","410.4","408.1"],["05/03/2020","-1.27","368.025","6850","405","400","408.1","402.9"],["08/03/2020","-9.41","333.4056","139179","400","360.1","402.9","365"],["09/03/2020","-8.19","306.0937","18580","343.1","320","365","335.1"],["11/03/2020","-1.1","302.714","1155","330","330","335.1","331.4"],["12/03/2020","-1.27","298.8776","4908","332","318.1","331.4","327.2"],["15/03/2020","-4.65","284.9933","7338","318.7","297.9","318.7","312"],["16/03/2020","-2.88","276.7723","3064","303.1","303","312","303"],["17/03/2020","-15.84","232.9272","44688","290.9","255","290","255"],["18/03/2020","-4","223.6101","4999","244.8","244.8","255","244.8"],["19/03/2020","0.29","224.2495","31644","255","242.4","244.6","245.5"],["22/03/2020","0","224.2495","0","245.5","245.5","245.5","245.5"],["23/03/2020","2.12","228.9994","22080","253","245","245.5","250.7"],["24/03/2020","1.32","232.0138","1283","254","254","250.7","254"],["25/03/2020","1.57","235.6675","1238","258","258","254","258"],["26/03/2020","-3.1","228.36","33057","260.9","250","258","250"],["29/03/2020","0.72","230.0042","70420","262.5","250","258","251.8"],["30/03/2020","1.67","233.8406","1992","256","256","251.8","256"],["31/03/2020","3.52","242.0616","20992","271","259","259","265"],["01/04/2020","34.42","325.3673","839022","360","318","327.7","356.2"],["02/04/2020","4.63","340.4391","998003","440","370","381.5","372.7"],["05/04/2020","-10.22","305.637","249368","375","320","375","334.6"],["06/04/2020","1.43","310.0215","167284","352","334.6","334.6","339.4"],["07/04/2020","3.12","319.704","246976","370","340","340","350"],["12/04/2020","3.54","331.0307","25243","363","360","350","362.4"],["13/04/2020","-5.05","314.3147","60371","355.1","340","362.4","344.1"],["16/04/2020","-1.1","310.8436","47411","342","340","344.1","340.3"],["19/04/2020","0.88","313.584","28889","353.1","335","353.1","343.3"],["20/04/2020","0","313.584","61982","346","335","337","343.3"],["21/04/2020","0.15","314.0407","6017","351","338.4","343.3","343.8"],["22/04/2020","2.33","321.3482","22884","356.8","349.3","343.8","351.8"],["23/04/2020","0.54","323.0837","26617","358","345.9","351.8","353.7"],["26/04/2020","3.19","333.4056","26375","365","365","353.7","365"],["27/04/2020","-0.16","332.8575","20681","374","361","365","364.4"],["30/04/2020","1.34","337.3334","117650","373","366.8","366.8","369.3"],["03/05/2020","0","337.3334","0","369.3","369.3","369.3","369.3"],["04/05/2020","-3.38","325.9154","46119","374","354","374","356.8"],["05/05/2020","4.12","339.343","69843","379","370.1","379","371.5"],["06/05/2020","2.07","346.3764","21483","380","369","371.5","379.2"],["07/05/2020","-1.9","339.7997","118016","400","370","379.2","372"],["10/05/2020","2.15","347.1072","9500","380","380","380","380"],["11/05/2020","0.76","349.7562","11973","383.8","380","380","382.9"],["12/05/2020","2.77","359.4386","10275","393.8","393","382.9","393.5"],["13/05/2020","0","359.4386","3935","393.5","393.5","393.5","393.5"],["14/05/2020","-4.9","341.8092","28382","386.8","371","393.5","374.2"],["17/05/2020","0","341.8092","0","374.2","374.2","374.2","374.2"],["18/05/2020","-0.43","340.3477","12419","374.2","370","372","372.6"],["19/05/2020","0","340.3477","0","372.6","372.6","372.6","372.6"],["20/05/2020","0","340.3477","0","372.6","372.6","372.6","372.6"],["21/05/2020","-0.83","337.5161","2546","369.5","369.5","372.6","369.5"],["24/05/2020","-2.68","328.473","13148","360.1","358.6","369.5","359.6"],["25/05/2020","-0.03","328.3817","4908","359.6","359.5","359.6","359.5"],["26/05/2020","-1.2","324.4539","9941","356.6","352.5","359.5","355.2"],["27/05/2020","-7.97","298.6035","116357","352.5","320","355.2","326.9"],["31/05/2020","-3.61","287.8249","37739","323.6","314","326.9","315.1"],["01/06/2020","2.13","293.945","3276","325","316.3","316.7","321.8"],["02/06/2020","-0.06","293.7623","214","320","320","321.8","321.6"],["03/06/2020","0","293.7623","0","321.6","321.6","321.6","321.6"],["04/06/2020","0","293.7623","0","321.6","321.6","321.6","321.6"],["08/06/2020","-0.84","291.296","11618","332.9","312","321.6","318.9"],["09/06/2020","2.2","297.6901","10090","329.9","324.9","318.9","325.9"],["10/06/2020","-2.27","290.9306","13710","325","310","325.9","318.5"],["11/06/2020","0","290.9306","0","318.5","318.5","318.5","318.5"],["14/06/2020","-2.89","282.527","16968","310.9","309","318.5","309.3"],["15/06/2020","-2.52","275.4022","75361","305","301","309.3","301.5"],["16/06/2020","0.2","275.9502","22274","302.2","302","301.5","302.1"],["17/06/2020","2.62","283.1664","87814","323.2","308.1","302.1","310"],["18/06/2020","1.77","288.1903","30997","320","314","310","315.5"],["21/06/2020","6.18","306.0024","92346","340.7","315.5","315.5","335"],["22/06/2020","13.13","346.1938","439551","391","341.3","341.3","379"],["23/06/2020","13.54","393.0532","1511890","457","402","410","430.3"],["24/06/2020","-4.83","374.0537","495158","433.9","408.2","430.3","409.5"],["25/06/2020","5.67","395.2455","600247","449","397.1","417.9","432.7"],["28/06/2020","2.87","406.5721","560613","477","433.1","443","445.1"],["29/06/2020","-7.23","377.1594","328547","461","407.2","461","412.9"],["30/06/2020","-1.11","372.9576","383111","413.9","385","412.9","408.3"],["01/07/2020","-0.64","370.5826","131592","412","386","408.3","405.7"],["02/07/2020","1.33","375.5152","24425","414.7","405.7","405.7","411.1"],["05/07/2020","0.49","377.3421","161030","420","398","411.1","413.1"],["06/07/2020","6.32","401.1828","432228","444","404.9","413.1","439.2"],["07/07/2020","3.57","415.5239","573876","489","447.1","439.2","454.9"],["08/07/2020","-7.76","383.2794","374992","454.9","411","450","419.6"],["09/07/2020","-1.55","377.3421","33109","414.2","412.6","412.6","413.1"],["12/07/2020","-0.53","375.3325","36936","414","407","413.1","410.9"],["13/07/2020","-1.05","371.4047","68109","408","387","410.9","406.6"],["14/07/2020","-2.66","361.5396","47742","402","395","406.6","395.8"],["15/07/2020","-0.2","360.8088","99198","399.7","394.5","395.8","395"],["16/07/2020","0.41","362.2703","14158","399","391","395","396.6"],["19/07/2020","-0.71","359.7127","17795","396.5","389.2","396.6","393.8"],["20/07/2020","-0.91","356.4243","33171","400","389","392.4","390.2"],["21/07/2020","0.9","359.6213","42971","401","392","390.2","393.7"],["22/07/2020","0.79","362.453","73332","405.5","391","393.7","396.8"],["23/07/2020","-0.25","361.5396","96006","400","387","396.8","395.8"],["26/07/2020","-1.29","356.881","16964","397","385.2","395.8","390.7"],["27/07/2020","1.33","361.6309","74351","403","390.7","390.7","395.9"],["28/07/2020","27.76","462.018","3289904","520","395.9","395.9","505.8"],["29/07/2020","-10.93","411.5047","2049759","530","441","530","450.5"],["02/08/2020","-4.51","392.9619","302509","460","428","450.5","430.2"],["03/08/2020","3.21","405.5674","1187508","450","404","430.2","444"],["04/08/2020","0.52","407.6683","89979","452.9","440","450","446.3"],["05/08/2020","-1.88","399.9954","34947","447.7","433","446.3","437.9"],["06/08/2020","-5.41","378.3468","257294","436","412.2","437.9","414.2"],["09/08/2020","2.08","386.2024","71900","429.8","410","414.2","422.8"],["10/08/2020","-0.12","385.7457","33851","422.9","422","422.9","422.3"],["11/08/2020","3.15","397.8945","77342","439.9","422","422.3","435.6"],["12/08/2020","1.93","405.5674","12285","445","443","443","444"],["13/08/2020","-5.56","383.0054","85863","449.8","418","444","419.3"],["16/08/2020","1.36","388.212","29964","435","421","419.3","425"],["17/08/2020","-0.61","385.8371","40637","434.7","420","425","422.4"],["18/08/2020","1.61","392.0484","7781","429.2","429.1","422.4","429.2"],["19/08/2020","-1.96","384.3756","9258","433.7","417","429.2","420.8"],["20/08/2020","-1.19","379.8084","70320","416.3","415","420.8","415.8"],["23/08/2020","-1.39","374.5104","44014","410.1","410","415.8","410"],["24/08/2020","0","374.5104","32062","410","410","410","410"],["25/08/2020","-2.88","363.7318","314980","404","394","403","398.2"],["26/08/2020","0.23","364.5539","27474","400","396","398.2","399.1"],["27/08/2020","0","364.5539","0","399.1","399.1","399.1","399.1"],["30/08/2020","0.2","365.2847","30242","405","395","405","399.9"],["31/08/2020","-1.03","361.5396","144209","400","394","399.9","395.8"],["01/09/2020","-1.09","357.6118","88132","399.9","390.3","396","391.5"],["02/09/2020","0.13","358.0685","9800","392","392","391.5","392"],["03/09/2020","-0.92","354.7801","35797","391.5","388","388.7","388.4"],["06/09/2020","-2.16","347.1072","13026","389","376.8","388","380"],["07/09/2020","-2.97","336.7853","82775","380.1","350","380","368.7"],["08/09/2020","-0.73","334.319","20005","369","363","368.7","366"],["09/09/2020","0.55","336.1459","32418","384","366","366","368"],["10/09/2020","-1.49","331.122","48691","379","358.7","379","362.5"],["13/09/2020","0.55","332.9489","11082","369.7","363.9","362.5","364.5"],["14/09/2020","0.52","334.6844","338","375","375","375","366.4"],["15/09/2020","-0.79","332.0354","12917","379.8","357","366.4","363.5"],["16/09/2020","0.5","333.6796","105097","380","360","363.5","365.3"],["17/09/2020","-0.68","331.396","15878","365","358","365.3","362.8"],["21/09/2020","2.01","338.0641","20433","375","370","362.8","370.1"],["22/09/2020","0.24","338.8862","14085","371.2","371","370.1","371"],["23/09/2020","0","338.8862","0","371","371","371","371"],["24/09/2020","-2.43","330.6653","80884","370","362","371","362"],["29/09/2020","2.27","338.1555","64464","374","357","374","370.2"],["30/09/2020","3.46","349.8475","10088","394.8","377.4","370.2","383"],["01/10/2020","0","349.8475","4389","383","383","383","383"],["04/10/2020","3.71","362.8184","30908","407","380","383","397.2"],["05/10/2020","-2.24","354.6888","168404","397","385","397.2","388.3"],["06/10/2020","0.33","355.8762","395","395","395","395","389.6"],["07/10/2020","3.05","366.7462","22283","402","394","389.6","401.5"],["08/10/2020","0","366.7462","10005","401.5","401.5","401.5","401.5"],["11/10/2020","0","366.7462","0","401.5","401.5","401.5","401.5"],["12/10/2020","-1.89","359.804","10556","401.5","390","401.5","393.9"],["13/10/2020","1.55","365.376","3600","400","400","393.9","400"],["14/10/2020","-0.83","362.3616","10425","399","395","400","396.7"],["15/10/2020","0.08","362.6357","3970","397","397","396.7","397"],["18/10/2020","-1.49","357.2464","5616","403.9","386","397","391.1"],["19/10/2020","3.25","368.8471","309871","414","388.1","391.1","403.8"],["20/10/2020","4.95","387.1159","89452","433","398","398","423.8"],["21/10/2020","-0.92","383.5535","29476","430","411","423.8","419.9"],["22/10/2020","-0.38","382.092","41157","421","415.9","419.9","418.3"],["25/10/2020","0.48","383.9188","61198","426","420","425","420.3"],["26/10/2020","-0.14","383.3708","34912","420.5","418","420.3","419.7"],["27/10/2020","2.74","393.8753","17248","434.9","425","419.7","431.2"],["28/10/2020","1.97","401.6396","1774934","475","433","464","439.7"],["29/10/2020","0.41","403.2838","168324","459.9","436.1","440","441.5"],["01/11/2020","1.61","409.7692","21457","449.9","445","441.5","448.6"],["02/11/2020","5.68","433.0619","285003","485.9","446","446","474.1"],["03/11/2020","0.49","435.1628","61943","480","473","475","476.4"],["04/11/2020","3.21","449.1384","170452","495","476.4","476.4","491.7"],["05/11/2020","24.26","558.1118","2180387","626","500","500","611"],["08/11/2020","-1.82","547.9727","483747","636","590","635","599.9"],["09/11/2020","-1.23","541.2132","138886","627","591","627","592.5"],["10/11/2020","1.13","547.3332","64408","604.4","586.6","592.5","599.2"],["11/11/2020","6.71","584.0535","305305","648","600","601","639.4"],["12/11/2020","1.11","590.539","113130","655","635","639.4","646.5"],["15/11/2020","1.07","596.8417","124861","666","640","660","653.4"],["16/11/2020","2.36","610.9087","506265","669","649.9","664","668.8"],["17/11/2020","-2.27","597.0244","78145","668.8","650","650","653.6"],["18/11/2020","-0.15","596.1109","32042","665","634.1","650","652.6"],["19/11/2020","3.34","616.0239","242919","688","652.6","652.6","674.4"],["22/11/2020","1.1","622.7834","42328","682","679","674.4","681.8"],["23/11/2020","1.01","629.0861","154201","696.3","663","689","688.7"],["24/11/2020","-0.09","628.5381","74075","695","685","688.7","688.1"],["25/11/2020","-2.4","613.4663","141826","690","667.5","688.1","671.6"],["26/11/2020","1.56","623.0574","421848","685","640","671.6","682.1"],["29/11/2020","-0.38","620.6825","555883","680","610","649.4","679.5"],["30/11/2020","-2.99","602.1396","170446","679.5","652.5","679.5","659.2"],["01/12/2020","-0.27","600.4955","26487","679","652.4","655","657.4"],["02/12/2020","-0.06","600.1301","4001","657","657","657.4","657"],["03/12/2020","0","600.1301","0","657","657","657","657"],["06/12/2020","-1.07","593.736","11148","650.1","650","657","650"],["07/12/2020","0.08","594.1927","5061","651","649.8","650","650.5"],["08/12/2020","-0.31","592.3658","38748","650.5","645","650.5","648.5"],["09/12/2020","14.57","678.6859","653647","770","629","648.5","743"],["10/12/2020","0.12","679.508","335287","755","728","743","743.9"],["13/12/2020","-6.45","635.6629","235914","740","670","743.9","695.9"],["14/12/2020","1.62","645.9848","89642","715","695.9","695.9","707.2"],["15/12/2020","-0.98","639.682","24321","703","700","703","700.3"],["16/12/2020","-1.33","631.187","9004","715","671.3","700.3","691"],["17/12/2020","1.3","639.408","27300","700","700","691","700"],["20/12/2020","-1.59","629.2688","28160","723.9","686","700","688.9"],["21/12/2020","5.39","663.1574","3125458","813.9","714","770","726"],["22/12/2020","17.08","776.424","3208165","853.1","762.3","762.3","850"],["23/12/2020","3.89","806.6589","5288353","1039","878.7","930","883.1"],["24/12/2020","-2.25","788.4814","1719709","900","846.4","890","863.2"],["27/12/2020","5.64","832.9659","1605678","928.9","863.2","863.2","911.9"],["28/12/2020","1.07","841.9176","1428046","948.8","911.7","930.1","921.7"],["29/12/2020","-2.22","823.1921","411644","931.7","890","921.7","901.2"],["30/12/2020","0.94","830.9564","841512","930","905","929","909.7"],["31/12/2020","0.46","834.7928","250285","921.2","882.5","909.7","913.9"],["03/01/2021","12.7","940.8432","2326242","1030","933","933","1030"],["04/01/2021","-3.86","904.4883","1294805","1045","989.9","1045","990.2"],["05/01/2021","-0.55","899.5557","409260","999","930","990.2","984.8"],["06/01/2021","1.41","912.2525","536821","1021","965","1000","998.7"],["07/01/2021","-0.27","909.7862","316576","1001","970","998.7","996"],["10/01/2021","-0.42","905.9498","623582","1011","980.6","996","991.8"],["11/01/2021","-2.88","879.8254","250957","990.1","930","991.8","963.2"],["12/01/2021","1.09","889.4165","342252","985.2","963","985.2","973.7"],["13/01/2021","-2.98","862.9268","336785","972","935","973.7","944.7"],["14/01/2021","-2.37","842.4657","132702","979.9","913","944.7","922.3"],["17/01/2021","7.05","901.8393","2866943","1048","980","1001","987.3"],["18/01/2021","1.25","913.0746","989578","1003","953","985.5","999.6"],["19/01/2021","-4.36","873.2486","477305","1010","952","999.6","956"],["20/01/2021","0.93","881.3783","376169","984.9","930.4","956","964.9"],["21/01/2021","0.77","888.1377","465291","985","964.8","964.9","972.3"],["24/01/2021","-1.37","875.989","164445","965.1","941.4","965","959"],["25/01/2021","2.14","894.7145","403512","987.5","944","959","979.5"],["26/01/2021","-1.18","884.1186","348734","989.5","960","979.5","967.9"],["27/01/2021","-3.19","855.8933","289929","985.9","934","952","937"],["28/01/2021","-0.77","849.3165","232100","937","906","937","929.8"],["31/01/2021","0.41","852.7876","1394623","997","930","969","933.6"],["01/02/2021","0.92","860.6432","134748","956.9","931","931","942.2"],["02/02/2021","-0.19","858.999","458881","948.4","910.9","942.2","940.4"],["03/02/2021","-0.26","856.8067","107072","943.7","920","940.4","938"],["04/02/2021","-0.32","854.0664","415417","944.5","931","938","935"],["07/02/2021","1.09","863.3835","96634","953.9","928","935","945.2"],["08/02/2021","0.19","865.0277","200393","950","928","940","947"],["09/02/2021","-1.01","856.2587","99026","947.5","933.3","947","937.4"],["10/02/2021","-0.22","854.3404","195335","937","924.8","937.4","935.3"],["11/02/2021","-0.98","845.9368","189049","936.9","912","935.3","926.1"],["14/02/2021","0","845.9368","212135","945","925","926.1","926.1"],["15/02/2021","-0.91","838.2639","206272","934.9","903","926.1","917.7"],["16/02/2021","-0.4","834.8842","92041","927.5","911","917.7","914"],["17/02/2021","-1.04","826.2065","363819","935","902","914","904.5"],["18/02/2021","0.02","826.3892","127145","912.9","899.9","904.5","904.7"],["21/02/2021","0.88","833.6967","212085","920","904","904.7","912.7"],["22/02/2021","0.15","834.9755","286612","936.7","902.6","906.6","914.1"],["23/02/2021","-5.68","787.568","483549","919.7","834","914.1","862.2"],["24/02/2021","0.2","789.1208","284273","895.6","862.2","870","863.9"],["25/02/2021","-2.22","771.5828","216068","868.3","812.8","863.9","844.7"],["28/02/2021","0.65","776.6067","91591","861.3","823.6","844.7","850.2"],["01/03/2021","0.33","779.1643","417440","861.3","825.1","848","853"],["02/03/2021","-1.7","765.9194","140615","850.1","830","836","838.5"],["03/03/2021","-0.95","758.6119","196860","837","810","838.5","830.5"],["04/03/2021","2.95","780.9912","459817","879.5","834.7","879.5","855"],["07/03/2021","-2.19","763.9099","144201","858.9","820.1","858.9","836.3"],["08/03/2021","-2.51","744.7276","252670","836.3","789.3","836.3","815.3"],["09/03/2021","-1.55","733.2183","124849","815.6","790","815.3","802.7"],["10/03/2021","-0.78","727.4636","41767","802","787","802.7","796.4"],["11/03/2021","0.01","727.555","234683","832","790.7","796.4","796.5"],["14/03/2021","1.54","738.7903","36858","819","793.4","793.4","808.8"],["15/03/2021","-1.5","727.7376","89259","801","761","808.8","796.7"],["16/03/2021","2.81","748.1987","314565","820.2","764.7","796.5","819.1"],["17/03/2021","-4.03","718.0552","155752","805.1","784","819.1","786.1"],["18/03/2021","-0.14","717.0504","72524","786.1","774.5","786.1","785"],["21/03/2021","1.81","730.0212","29196","817.8","785","785","799.2"],["22/03/2021","1.45","740.6172","349710","820","787.5","799.2","810.8"],["24/03/2021","-0.42","737.5115","227799","819","804","810.8","807.4"],["25/03/2021","-0.68","732.4875","649566","850","768.6","807.4","801.9"],["29/03/2021","-0.52","728.6511","102070","806","790.8","801.9","797.7"],["30/03/2021","0","728.6511","239","797.8","797.8","797.7","797.7"],["31/03/2021","-2.36","711.4784","130190","797.7","776","797.7","778.9"],["01/04/2021","1.44","721.7089","56216","811.5","773.2","778.9","790.1"],["04/04/2021","-0.13","720.7955","120778","813.8","780.1","790.1","789.1"],["05/04/2021","0.43","723.9012","362784","802","789","789.1","792.5"],["06/04/2021","1.19","732.4875","320505","808.5","792.5","792.5","801.9"],["07/04/2021","1.66","744.6363","289420","826","799.7","801.9","815.2"],["08/04/2021","0.42","747.742","118184","829.9","801","815.2","818.6"],["11/04/2021","2.06","763.1791","60131","837.2","830","830","835.5"],["12/04/2021","0.2","764.732","30842","843.9","835","835.5","837.2"],["13/04/2021","0.17","766.0108","33693","843","836.9","837.2","838.6"],["18/04/2021","-0.73","760.4388","67234","843","815.3","838.6","832.5"],["19/04/2021","0.97","767.8377","42935","843","835","832.5","840.6"],["20/04/2021","0.39","770.852","83571","850","832.1","844","843.9"],["21/04/2021","6.91","824.1056","282546","912.9","849.9","843.9","902.2"],["22/04/2021","2.31","843.1051","175741","943.1","908.7","902.2","923"],["25/04/2021","-0.54","838.5379","99882","944","905.1","923","918"],["26/04/2021","-0.49","834.4274","65478","938.9","905.4","918","913.5"],["27/04/2021","1.12","843.7445","206626","934.3","920","913.5","923.7"],["28/04/2021","1.65","857.6288","63331","940","922","922","938.9"],["29/04/2021","0.53","862.196","42571","948.7","940","938.9","943.9"],["02/05/2021","0.65","867.768","15381","950","950","950","950"],["03/05/2021","1.04","876.8111","2657865","969.9","949.8","950","959.9"],["04/05/2021","-0.19","875.1669","94322","968.9","945","959.9","958.1"],["05/05/2021","-0.26","872.8833","174060","963","935","958.1","955.6"],["06/05/2021","-1.55","859.3644","95791","956.1","932","955.6","940.8"],["09/05/2021","-0.32","856.624","56140","950","920","940.8","937.8"],["10/05/2021","1.16","866.5805","95004","952","929.8","937.8","948.7"],["11/05/2021","-1.41","854.3404","59067","948.7","925","948.7","935.3"],["12/05/2021","1.12","863.9316","53972","954.8","930","935.3","945.8"],["13/05/2021","-1.36","852.1482","62729","938.5","929.9","945.8","932.9"],["18/05/2021","2.27","871.5131","510863","955","933.1","932.9","954.1"],["19/05/2021","-0.81","864.4796","37980","954.1","940","954.1","946.4"],["20/05/2021","-0.1","863.6575","89906","954","943","954","945.5"],["23/05/2021","-0.74","857.2634","260099","961","927","951","938.5"],["24/05/2021","-0.03","856.9894","45571","945.4","934.6","938.5","938.2"],["25/05/2021","2.78","880.8302","331331","968","933.6","938.2","964.3"],["26/05/2021","0.13","882.0177","534428","970","960","964.3","965.6"],["27/05/2021","0.38","885.3974","75381","974","963.1","965.6","969.3"],["30/05/2021","0.83","892.7049","151315","981.9","973.6","969.3","977.3"],["31/05/2021","-1.08","883.0224","95384","982.9","964.5","977.3","966.7"],["01/06/2021","-0.23","881.0129","176846","967.9","951","966.7","964.5"],["02/06/2021","-0.16","879.6427","74841","964","960.1","964.5","963"],["03/06/2021","0.28","882.109","198230","975","960","963","965.7"],["06/06/2021","-0.17","880.6475","7954","965.9","962","965.7","964.1"],["07/06/2021","-0.45","876.7197","185167","961.3","931.1","964.1","959.8"],["08/06/2021","-0.97","868.2247","141494","957","940","959.8","950.5"],["09/06/2021","-0.26","865.9411","9205","950.5","948","950.5","948"],["10/06/2021","-0.16","864.571","60045","957","935.1","948","946.5"],["13/06/2021","0.5","868.8641","2502","956.4","950.2","946.5","951.2"],["14/06/2021","0.33","871.6958","75364","965.6","939.5","951.2","954.3"],["15/06/2021","0.09","872.5179","363231","965","953","954.3","955.2"],["16/06/2021","-1.55","858.999","237720","956","940","955.2","940.4"],["17/06/2021","-0.39","855.6192","40964","945","916.9","916.9","936.7"],["20/06/2021","-0.93","847.6723","43420","935","925","936.7","928"],["21/06/2021","-0.11","846.7589","204348","940","904.8","940","927"],["22/06/2021","-0.12","845.7541","130704","930","918.8","927","925.9"],["23/06/2021","-1.83","830.317","91914","920","902.8","925.9","909"],["24/06/2021","1.44","842.283","241115","923","919.9","909","922.1"],["27/06/2021","0.24","844.2926","116001","932.3","912.8","922.1","924.3"],["28/06/2021","-0.13","843.1965","313190","929.5","900.1","913","923.1"],["29/06/2021","-0.45","839.36","109278","923.7","915.7","923.1","918.9"],["30/06/2021","-0.11","838.4466","174104","936","911.1","918.9","917.9"],["01/07/2021","0.15","839.7254","27156","921","915.1","917.9","919.3"],["04/07/2021","-0.01","839.634","399276","920.1","902.7","919.3","919.2"],["05/07/2021","-0.2","837.9899","158914","919.2","912","919.2","917.4"],["06/07/2021","0.5","842.1917","213666","922.1","919.8","917.4","922"],["07/07/2021","-0.24","840.1821","257367","922.1","919","922","919.8"],["08/07/2021","-3.83","808.029","271619","913","880.2","919.8","884.6"],["11/07/2021","0.11","808.9425","721543","893.3","867.8","884.6","885.6"],["12/07/2021","0.41","812.2308","152347","910","872.8","885.6","889.2"],["13/07/2021","1.77","826.5719","80954","909.2","888.3","889.2","904.9"],["14/07/2021","-1.08","817.6201","5550","904.8","891","904.9","895.1"],["15/07/2021","-2.45","797.6158","266549","895.1","870","895.1","873.2"],["19/07/2021","-4.64","760.6215","52624","866","816","873.2","832.7"],["20/07/2021","3.52","787.3853","95037","867.7","832.9","832.9","862"],["21/07/2021","1.81","801.6349","53443","878","855","862","877.6"],["22/07/2021","-0.06","801.1782","96052","884.6","875.1","877.6","877.1"],["25/07/2021","1.13","810.2213","290867","888.8","877","877.1","887"],["26/07/2021","-0.86","803.2791","26276","893","871.4","887","879.4"],["27/07/2021","1.3","813.6924","12364","891.8","888","879.4","890.8"],["28/07/2021","0.62","818.7163","41288","903.8","892.4","890.8","896.3"],["29/07/2021","0.65","824.0142","64240","913.9","880.4","896.3","902.1"],["01/08/2021","-1.8","809.2165","30272","902.1","879.8","902.1","885.9"],["02/08/2021","1.5","821.3652","66905","904","885.9","885.9","899.2"],["03/08/2021","-1.63","807.9377","116781","899.2","877","899.2","884.5"],["04/08/2021","1.24","817.9855","106198","897","880","884.5","895.5"],["05/08/2021","-2.2","799.9908","108270","884","873","895.5","875.8"],["08/08/2021","-0.99","792.0438","49183","878.5","854","875.8","867.1"],["09/08/2021","-1.05","783.7315","62549","860","850","867.1","858"],["10/08/2021","-0.19","782.27","304048","858","836","858","856.4"],["11/08/2021","-0.6","777.6115","116950","856.4","847.5","856.4","851.3"],["12/08/2021","-0.7","772.1308","243451","851.3","830.2","851.3","845.3"],["15/08/2021","-3.3","746.6459","334869","840.7","803","845.3","817.4"],["16/08/2021","-0.99","739.247","188238","828","801","828","809.3"],["17/08/2021","-1.99","724.5406","99778","806","789.1","809.3","793.2"],["18/08/2021","-0.06","724.0839","77161","794.7","791.7","793.2","792.7"],["19/08/2021","-2.01","709.5602","37503","796.4","768.5","792.7","776.8"],["22/08/2021","4.88","744.1796","234447","845","794.3","794.3","814.7"],["23/08/2021","1.91","758.4292","56438","844.8","822.1","814.7","830.3"],["24/08/2021","-0.99","750.939","143755","845","805","830.3","822.1"],["25/08/2021","-0.45","747.5593","10173","821.4","815.3","822.1","818.4"],["26/08/2021","-2.14","731.5741","150519","831","798","818.4","800.9"],["29/08/2021","-1.66","719.4253","170638","828","764.9","800.9","787.6"],["30/08/2021","-1.47","708.8294","33866","799.9","774.5","799.9","776"],["31/08/2021","0.52","712.4832","47254","785","772","776","780"],["01/09/2021","-3.73","685.9021","199916","786.8","746.3","780","750.9"],["02/09/2021","-0.43","682.9791","243884","750.8","736","750.9","747.7"],["05/09/2021","-0.37","680.4215","11010","747.9","743.5","747.7","744.9"],["09/09/2021","1.22","688.7338","99670","761.8","730","730","754"],["12/09/2021","1.43","698.5989","251965","800","760","779.9","764.8"],["13/09/2021","-4.03","670.465","471948","752","715.2","764.8","734"],["14/09/2021","0.2","671.8351","47743","750.7","725.3","734","735.5"],["19/09/2021","0.64","676.1283","23110","750.8","735.3","750","740.2"],["22/09/2021","0.95","682.5224","165080","777.2","716.7","740.2","747.2"],["23/09/2021","-0.44","679.508","14700","753.3","740.1","747.2","743.9"],["26/09/2021","-0.52","675.9456","40651","744","735","743.9","740"],["29/09/2021","0.07","676.4023","179425","756.6","721","731","740.5"],["30/09/2021","2.65","694.3057","91705","773","740.6","740.5","760.1"],["03/10/2021","3.35","717.5985","64983","798.1","750","760.1","785.6"],["04/10/2021","-0.92","711.0217","57304","790.1","775","785.6","778.4"],["05/10/2021","-1.4","701.0652","122442","778","756","778.4","767.5"],["06/10/2021","-1.95","687.3636","259350","770","748.4","751","752.5"],["07/10/2021","0.84","693.1183","19387","769.6","755","752.5","758.8"],["10/10/2021","1.92","706.4545","95842","775.8","741","758.8","773.4"],["11/10/2021","1.15","714.5841","42462","791","763.7","773.4","782.3"],["12/10/2021","4.01","743.2661","186499","815","795","782.3","813.7"],["13/10/2021","0.18","744.6363","25231","820.1","798","813.7","815.2"],["14/10/2021","0.27","746.6459","959","820","820","815.2","817.4"],["17/10/2021","-0.91","739.8864","3629","810","810","817.4","810"],["18/10/2021","-2.9","718.4206","7920","789.8","781","810","786.5"],["19/10/2021","-1.18","709.9256","14573","786","769.9","786.5","777.2"],["20/10/2021","-2.12","694.8538","186192","777.2","757.8","777.2","760.7"],["21/10/2021","-2.35","678.5032","262006","762.1","737.9","761.9","742.8"],["24/10/2021","5.82","717.9638","150023","797.3","748.4","742.8","786"],["25/10/2021","0.36","720.5215","158148","797","776","797","788.8"],["26/10/2021","0.57","724.632","82625","797","792","788.8","793.3"],["27/10/2021","-0.19","723.2618","142391","800.5","786","790","791.8"],["28/10/2021","-0.99","716.137","41936","790.6","780","780","784"],["31/10/2021","-0.75","710.7477","38798","789","770","789","778.1"],["01/11/2021","0.51","714.4014","140767","783","777","778.1","782.1"],["02/11/2021","0.05","714.7668","5188","784","774.3","782.1","782.5"],["03/11/2021","-0.38","712.0265","39128","782.7","771.3","782.5","779.5"],["04/11/2021","0.26","713.8534","39747","782.6","770","770","781.5"],["07/11/2021","1.73","726.1848","12315","799.1","781.5","781.5","795"],["08/11/2021","-0.14","725.18","40257","800","790","795","793.9"],["09/11/2021","0.77","730.752","179231","800","793.8","800","800"],["10/11/2021","-1.06","722.9878","172547","805.6","791","800","791.5"],["11/11/2021","2.89","743.9055","93459","821.8","795.8","791.5","814.4"],["14/11/2021","2.09","759.434","126044","850","814.4","814.4","831.4"],["15/11/2021","-0.66","754.4101","183237","832.1","808.8","831.4","825.9"],["16/11/2021","-1.48","743.2661","142304","825.9","810","825.9","813.7"],["17/11/2021","0","743.2661","123265","817.8","806.7","817.8","813.7"],["18/11/2021","-0.11","742.444","75622","813.6","793.4","813.7","812.8"],["21/11/2021","1.59","754.2274","42737","826","824.5","812.8","825.7"],["22/11/2021","-0.18","752.8572","254333","825.7","817","825.7","824.2"],["23/11/2021","-3.63","725.5454","372836","809.3","790","824.2","794.3"],["24/11/2021","-0.81","719.6994","269664","811.9","787.6","787.7","787.9"],["25/11/2021","-0.74","714.4014","194597","805.5","768.3","787.9","782.1"],["28/11/2021","-0.75","709.0121","622587","780","748.7","782.1","776.2"],["29/11/2021","-1.88","695.6759","570603","771.8","750.4","776.2","761.6"],["30/11/2021","0.05","696.0413","252005","773.4","745","761.6","762"],["01/12/2021","0.34","698.4162","8740","765.1","763.6","762","764.6"],["02/12/2021","1.91","711.7524","77877","780","765","764.6","779.2"],["05/12/2021","-0.03","711.5698","2103","779","779","779.2","779"],["06/12/2021","1.18","719.9734","16805","802","785.2","779","788.2"],["07/12/2021","1.03","727.3723","60630","803.8","768.5","788.2","796.3"],["08/12/2021","-0.89","720.8868","31480","796.3","776.4","796.3","789.2"],["09/12/2021","0.73","726.1848","303028","800","780.7","789.2","795"],["12/12/2021","-1.47","715.4976","158705","791.9","763.2","795","783.3"],["13/12/2021","-0.65","710.839","178766","792","763.8","783.3","778.2"],["14/12/2021","0.44","713.9447","114967","785","760.1","778.2","781.6"],["15/12/2021","0.12","714.7668","82335","785","770.5","781.6","782.5"],["16/12/2021","-0.77","709.2862","172405","795","774.7","782.5","776.5"],["19/12/2021","-0.67","704.5363","54307","778.9","770.5","776.5","771.3"],["20/12/2021","-2.58","686.3588","142615","771.3","748","771.3","751.4"],["21/12/2021","0.33","688.6424","52473","768.5","751.4","751.4","753.9"],["22/12/2021","0.2","690.0126","78443","761","741","753.9","755.4"],["23/12/2021","-0.65","685.5367","79812","760","741.6","755.4","750.5"],["26/12/2021","0.44","688.5511","113848","758.7","752","752","753.8"],["27/12/2021","-2.56","670.9217","496852","753","728.7","753","734.5"],["28/12/2021","0.25","672.5659","80243","740.9","727.2","727.2","736.3"],["29/12/2021","0.37","675.0322","391076","740.8","712","736.3","739"],["30/12/2021","0.45","678.0465","214474","746.9","734.8","739","742.3"],["02/01/2022","5.43","714.8581","146530","792.9","749","742.3","782.6"],["03/01/2022","2.1","729.8386","61870","807.7","785","785","799"],["04/01/2022","-0.83","723.8099","57400","804","784","803","792.4"],["05/01/2022","2.26","740.1604","45764","818.9","806","807","810.3"],["06/01/2022","-1.83","726.6415","23347","823","786","810.3","795.5"],["09/01/2022","-1.5","715.7716","223553","795","775","795.5","783.6"],["10/01/2022","-1.05","708.2814","46071","780","770.1","783.6","775.4"],["11/01/2022","0","708.2814","23636","783.5","768.1","775.4","775.4"],["12/01/2022","2.53","726.1848","67261","798.9","777.7","775.4","795"],["13/01/2022","1.11","734.2231","103208","810","790.4","795","803.8"],["16/01/2022","-0.63","729.5645","167741","801.2","790","801","798.7"],["17/01/2022","1.08","737.4201","561338","814.7","778.8","798.7","807.3"],["18/01/2022","-0.61","732.9443","11987","809.9","798","807.3","802.4"],["19/01/2022","15.22","844.4753","1362571","930.9","868","868","924.5"],["20/01/2022","5.39","889.9646","1526191","998","924.5","924.5","974.3"],["23/01/2022","-0.04","889.5992","471412","989.2","915.1","970","973.9"],["24/01/2022","-3.18","861.2826","248086","966.6","917.8","973.9","942.9"],["25/01/2022","2.24","880.5562","220361","970","922.7","942.9","964"],["26/01/2022","1.48","893.6184","84354","983","973.9","973.9","978.3"],["27/01/2022","8.25","967.333","734961","1069","988.9","978.3","1059"],["30/01/2022","-5","918.9206","805560","1083","991.1","1070","1006"],["31/01/2022","0","918.9206","450734","1023","961.8","981","1006"],["01/02/2022","0.3","921.661","509802","1015","960.7","1006","1009"],["02/02/2022","7.73","992.9093","802006","1111","1009","1009","1087"],["03/02/2022","0.64","999.3034","282315","1138","1053","1089","1094"],["06/02/2022","-3.6","963.3","153351","1033","960","999","963.3"],["07/02/2022","-3.33","931.2","162089","963.3","910","963.3","931.2"],["08/02/2022","0.77","938.4","32261","950","915","931.2","938.4"],["09/02/2022","4.11","977","96330","991","945","938.4","977"],["10/02/2022","3.68","1013","218480","1099","977","977","1013"],["13/02/2022","-2.93","983.3","125346","1003","966.9","987.7","983.3"],["14/02/2022","-0.96","973.9","187111","993.8","940.8","974.5","973.9"],["15/02/2022","3.71","1010","376837","1055","970.1","973.9","1010"],["16/02/2022","-10.64","902.5","2691017","1010","889.6","1010","902.5"],["17/02/2022","1.61","917","281118","923","873","908","917"],["20/02/2022","-0.6","911.5","261253","920","879.4","917","911.5"],["21/02/2022","3.98","947.8","728091","955.9","920.6","920.6","947.8"],["22/02/2022","0.12","948.9","212224","966.7","920.1","938.3","948.9"],["23/02/2022","-1.32","936.4","179646","953.9","930.1","930.1","936.4"],["24/02/2022","-4.39","895.3","404077","927","885.1","899","895.3"],["27/02/2022","1.06","904.8","145376","923","900.3","915.6","904.8"],["28/02/2022","-2.66","880.7","382124","903","868.6","904.8","880.7"],["01/03/2022","1.29","892.1","41607","903","875.1","880.7","892.1"],["02/03/2022","0.89","900","55468","900","895","892.1","900"],["03/03/2022","-1.62","885.4","126501","915","870","915","885.4"],["06/03/2022","0.23","887.4","18334","890.5","871.6","885.4","887.4"],["07/03/2022","-2.84","862.2","259976","887.4","836","887.4","862.2"],["08/03/2022","-1.77","846.9","199002","862.2","839.9","862.2","846.9"],["09/03/2022","-0.34","844","259930","859.5","830","846.9","844"],["10/03/2022","-0.55","839.4","75296","852.4","829.1","852.4","839.4"],["13/03/2022","-0.5","835.2","111956","846","802.1","825.4","835.2"],["14/03/2022","0.48","839.2","62255","845","819.4","835.2","839.2"],["15/03/2022","-0.06","838.7","32825","840.5","825.3","839.2","838.7"],["16/03/2022","2.11","856.4","52102","865","840","838.7","856.4"],["20/03/2022","2.84","880.7","161304","889.9","856.6","881","880.7"],["21/03/2022","-2.96","854.6","102693","880.7","841.3","880","854.6"],["22/03/2022","1.16","864.5","25356","869.5","837.5","854.6","864.5"],["23/03/2022","-3.52","834.1","149812","862","810","864.5","834.1"],["24/03/2022","1.15","843.7","6015","847.4","834.1","834.1","843.7"],["27/03/2022","-1.92","827.5","68469","844","818","843.7","827.5"],["28/03/2022","-2.62","805.8","255843","839.8","802","827.5","805.8"],["29/03/2022","3.52","834.2","412750","875","805.8","805.8","834.2"],["30/03/2022","3.57","864","101312","900","835","863","864"],["31/03/2022","0.98","872.5","136553","882","841.4","864","872.5"],["03/04/2022","0.15","873.8","14374","886.9","855.1","872.5","873.8"],["04/04/2022","1.67","888.4","415760","889.1","855","873.8","888.4"],["05/04/2022","-0.38","885","3443","888.4","866.5","888.4","885"],["06/04/2022","-5.51","836.2","401207","876.5","810","885","836.2"],["07/04/2022","-2.43","815.9","40935","836.2","810","836.2","815.9"],["10/04/2022","-0.69","810.3","45086","815.9","806","815.9","810.3"],["11/04/2022","0.59","815.1","34316","820","796","810.3","815.1"],["12/04/2022","1.85","830.2","122308","840","807.2","815.1","830.2"],["13/04/2022","-0.05","829.8","21542","835","823.5","830.2","829.8"],["14/04/2022","0.14","831","65814","835","829.8","829.8","831"],["17/04/2022","0.3","833.5","19888","839.4","831","831","833.5"],["18/04/2022","-2.4","813.5","47884","841.5","800.2","841.5","813.5"],["19/04/2022","0.2","815.1","8501","816.6","815","813.5","815.1"],["20/04/2022","-1.85","800","64082","819.2","800","815.1","800"],["24/04/2022","-1.25","790","92467","799.9","756.1","800","790"],["25/04/2022","-2.65","769.1","126882","781.8","760.8","790","769.1"],["26/04/2022","-1.76","755.6","15134","769.1","742","769.1","755.6"],["27/04/2022","-0.77","749.8","66043","755","743.2","755.6","749.8"],["28/04/2022","2.97","772.1","61984","780","749.7","749.8","772.1"],["01/05/2022","-0.74","766.4","2153","780.3","755","772.1","766.4"],["02/05/2022","-1.49","755","213649","779.8","755","779.8","755"],["03/05/2022","1.25","764.4","73487","768.2","741.7","755","764.4"],["08/05/2022","-3.58","737","240640","767","715","767","737"],["09/05/2022","-5.12","699.3","552762","735","670.8","737","699.3"],["10/05/2022","0.29","701.3","208992","714","679.6","699.3","701.3"],["11/05/2022","0.98","708.2","21706","715.2","701.2","713.5","708.2"],["12/05/2022","-0.86","702.1","59950","712","677.2","712","702.1"],["15/05/2022","0.67","706.8","33551","718.6","702.1","702.1","706.8"],["16/05/2022","-0.06","706.4","458","705","705","706.8","706.4"],["17/05/2022","0.74","711.6","64759","725.8","679.4","706.4","711.6"],["18/05/2022","-2.02","697.2","7997","718.7","681.1","711.6","697.2"],["19/05/2022","-2.34","680.9","52511","688.9","665.2","697.2","680.9"],["22/05/2022","1.48","691","32116","691","690.5","680.9","691"],["23/05/2022","0.12","691.8","35663","703.1","674","691","691.8"],["24/05/2022","0.46","695","47466","703.8","674.1","691.8","695"],["25/05/2022","-4.96","660.5","872639","700","632.1","695","660.5"],["26/05/2022","0.38","663","30856","666","648.4","660.5","663"],["29/05/2022","4.3","691.5","35188","699.6","674.5","663","691.5"],["30/05/2022","0.4","694.3","425973","737","690","691.5","694.3"],["31/05/2022","-0.13","693.4","6726","700","688","694.3","693.4"],["01/06/2022","-3.65","668.1","88690","693.4","663.1","693.4","668.1"],["02/06/2022","0","668.1","2659","668.1","668.1","668.1","668.1"],["06/06/2022","-0.1","667.4","31453","670","660","668.1","667.4"],["07/06/2022","-0.06","667","6703","667","667","667.4","667"],["08/06/2022","-1.15","659.3","46814","687.9","637","673.7","659.3"],["09/06/2022","-0.08","658.8","26648","670","639.8","670","658.8"],["12/06/2022","-2.25","644","77568","645","600","658.8","644"],["13/06/2022","-6.99","599","238510","621.7","590","644","599"],["14/06/2022","0.05","599.3","55579","609.5","585","599","599.3"],["15/06/2022","-0.48","596.4","81604","610.1","585","599.3","596.4"],["16/06/2022","-2.75","580","89132","606.8","570","606.8","580"],["19/06/2022","1.36","587.9","3904","590","580","580","587.9"],["20/06/2022","2.21","600.9","32379","615.9","587.9","587.9","600.9"],["21/06/2022","1.83","611.9","6602","615","600.9","600.9","611.9"],["22/06/2022","1.42","620.6","42969","623","590.5","611.9","620.6"],["23/06/2022","0.16","621.6","239","628.6","628.6","620.6","621.6"],["26/06/2022","0.63","625.5","54683","640","621.6","621.6","625.5"],["27/06/2022","1.52","635","23742","640.5","620.1","625.5","635"],["28/06/2022","5.24","668.3","43099","680","635","635","668.3"],["29/06/2022","0.58","672.2","34428","681","651","668.3","672.2"],["30/06/2022","-1","665.5","6209","665.5","665.5","672.2","665.5"],["03/07/2022","-0.08","665","2008","665","665","665.5","665"],["04/07/2022","-0.69","660.4","5580","669","652.1","665","660.4"],["05/07/2022","1.27","668.8","8105","668.9","660.4","660.4","668.8"],["06/07/2022","0.88","674.7","8434","680.9","666","668.8","674.7"],["07/07/2022","0.86","680.5","5907","680.5","680.4","674.7","680.5"],["10/07/2022","-0.03","680.3","4844","681","680","680.5","680.3"],["11/07/2022","0","680.3","1469","680.3","680.3","680.3","680.3"],["12/07/2022","-1.69","668.8","3652","680.3","667.9","680.3","668.8"],["13/07/2022","0.97","675.3","46399","681","665","681","675.3"],["14/07/2022","0.37","677.8","17087","681","670","675.3","677.8"],["17/07/2022","0.83","683.4","33519","700","660.2","677.8","683.4"],["18/07/2022","1.32","692.4","5193","692.8","683.4","683.4","692.4"],["19/07/2022","0.88","698.5","5008","698.5","692.4","692.4","698.5"],["20/07/2022","-5.86","657.6","94649","681","656","698.5","657.6"],["21/07/2022","-1.87","645.3","129062","663","640","657.6","645.3"],["24/07/2022","1.7","656.3","2389","656.3","656.3","645.3","656.3"],["25/07/2022","0.81","661.6","9236","666","660","656.3","661.6"],["26/07/2022","-0.94","655.4","27224","668.2","655","661.6","655.4"],["27/07/2022","-2.96","636","107947","637","635.8","655.4","636"],["28/07/2022","0.69","640.4","25571","642","636","636","640.4"],["31/07/2022","-0.22","639","41178","640.4","631","640.4","639"],["01/08/2022","-0.78","634","36331","645.4","633","645.4","634"],["02/08/2022","-2.19","620.1","45644","630.1","620","634","620.1"],["03/08/2022","0.21","621.4","58994","627.6","620","620","621.4"],["04/08/2022","4.6","650","212828","650","613.7","621.4","650"],["08/08/2022","-1.22","642.1","4096","650","642","650","642.1"],["09/08/2022","-0.09","641.5","42759","647.8","638","642.1","641.5"],["10/08/2022","0.56","645.1","29244","646","640.3","641.5","645.1"],["11/08/2022","-1.55","635.1","78775","644.7","632","645.1","635.1"],["14/08/2022","0.02","635.2","6009","635.4","635.1","635.1","635.2"],["15/08/2022","-0.47","632.2","30212","637.2","625.3","635.2","632.2"],["16/08/2022","0.71","636.7","69564","638","632.2","632.2","636.7"],["17/08/2022","-2.54","620.5","94358","632","620.5","636.7","620.5"],["18/08/2022","0","620.5","2283","620.5","620.5","620.5","620.5"],["21/08/2022","-0.58","616.9","43551","620.5","615","620.5","616.9"],["22/08/2022","-2.04","604.3","107372","627.7","592.5","616.9","604.3"],["23/08/2022","-3.11","585.5","44218","593","580","604.3","585.5"],["24/08/2022","-0.73","581.2","73897","590","568","585.5","581.2"],["25/08/2022","1.51","590","38065","591.3","588.5","581.2","590"],["28/08/2022","6.37","627.6","893262","682","624","624","627.6"],["29/08/2022","-1.83","616.1","315357","630","612.5","630","616.1"],["30/08/2022","3.68","638.8","190359","657.9","621.3","616.1","638.8"],["31/08/2022","0.8","643.9","32794","650","638.8","638.8","643.9"],["01/09/2022","1.12","651.1","19743","655.1","645","655.1","651.1"],["04/09/2022","1.92","663.6","16855","665.9","662.4","662.5","663.6"],["05/09/2022","0.8","668.9","95822","680","659.9","663.6","668.9"],["06/09/2022","0.21","670.3","232382","685","668.5","668.9","670.3"],["07/09/2022","0.25","672","252644","675","650.4","670.3","672"],["08/09/2022","2.54","689.1","90798","689.3","683.6","672","689.1"],["11/09/2022","6.56","734.3","445751","739.7","689.1","689.1","734.3"],["12/09/2022","2.89","755.5","310135","780.8","749","749","755.5"],["13/09/2022","-1.5","744.2","98903","768.7","728.3","755.5","744.2"],["14/09/2022","-0.9","737.5","36206","744","726.2","744.2","737.5"],["15/09/2022","-0.01","737.4","3156","737.5","737.4","737.5","737.4"],["18/09/2022","-4.61","703.4","32355","720.9","686.1","737.4","703.4"],["19/09/2022","0","703.4","6717","703.4","703.4","703.4","703.4"],["20/09/2022","-2.87","683.2","38541","710.9","680","710.9","683.2"],["21/09/2022","-1.74","671.3","35247","694.8","663.4","683.2","671.3"],["22/09/2022","1.19","679.3","21174","680.6","660","671.3","679.3"],["28/09/2022","0.24","680.9","18651","687.6","657.9","679.3","680.9"],["29/09/2022","0.95","687.4","56154","695.8","680","680.9","687.4"],["02/10/2022","-2.79","668.2","82202","687","668","687.4","668.2"],["03/10/2022","0.19","669.5","35772","678.2","668.9","668.2","669.5"],["06/10/2022","0.45","672.5","105840","684.9","669.5","669.5","672.5"],["12/10/2022","0.12","682.7","22344","689.5","661.7","681.9","682.7"],["13/10/2022","-0.47","679.5","3663","686","665.4","682.7","679.5"],["18/10/2022","1.44","689.3","7651","689.8","679.5","679.5","689.3"],["19/10/2022","-1.16","681.3","9580","691","679.9","689.3","681.3"],["20/10/2022","-1.53","670.9","7669","693","667","693","670.9"],["23/10/2022","0.09","671.5","1015","679","666.1","679","671.5"],["24/10/2022","0.03","671.7","511","683.1","671.5","683.1","671.7"],["25/10/2022","-0.36","669.3","20468","679","658.1","679","669.3"],["26/10/2022","0","669.3","154","669.3","669.3","669.3","669.3"],["27/10/2022","-0.04","669","648","676","655.4","669.3","669"],["30/10/2022","-0.87","663.2","1996","679","657.4","669","663.2"],["31/10/2022","0.8","668.5","4365","672.4","654.7","663.2","668.5"],["02/11/2022","-2.95","648.8","40036","676","641.8","668.5","648.8"],["03/11/2022","-4.45","619.9","218288","634.9","607.5","648.8","619.9"],["06/11/2022","-2.86","602.2","31216","619.4","596.1","619.9","602.2"],["07/11/2022","-3.75","579.6","66247","598","564.1","602.2","579.6"],["08/11/2022","-0.1","579","36304","597.8","578","580","579"],["09/11/2022","-1.54","570.1","60680","579.5","568.1","579","570.1"],["10/11/2022","-0.4","567.8","3100","575.8","556.3","575.8","567.8"],["13/11/2022","3.17","585.8","31102","592.7","577.7","567.8","585.8"],["14/11/2022","1.98","597.4","22529","605","580.2","585.8","597.4"],["15/11/2022","4.47","624.1","93840","624.7","591.2","607.8","624.1"],["16/11/2022","-0.32","622.1","4386","635","621","624.1","622.1"],["17/11/2022","0.4","624.6","1675","632.8","605.5","622.1","624.6"],["20/11/2022","0.05","624.9","69887","655.8","602.7","624.6","624.9"],["21/11/2022","-7.57","577.6","80404","613.5","565","624.9","577.6"],["22/11/2022","3.03","595.1","41771","615","570.4","577.6","595.1"],["23/11/2022","1.9","606.4","66205","615.5","591.9","595.1","606.4"],["24/11/2022","0.36","608.6","1662","616.4","605","606.4","608.6"],["27/11/2022","-0.58","605.1","29929","615","590.6","615","605.1"],["28/11/2022","-2.12","592.3","10751","612.1","570.2","605.1","592.3"],["29/11/2022","-3.63","570.8","63053","602.6","570","602.6","570.8"],["30/11/2022","-2","559.4","100747","580.8","542.2","580.8","559.4"],["01/12/2022","-1.63","550.3","78022","565","538.2","559.4","550.3"],["04/12/2022","-2.6","536","43938","559.9","525.5","559.9","536"],["05/12/2022","1.06","541.7","8141","545.2","520.1","536","541.7"],["06/12/2022","-1.27","534.8","22221","541.7","525.6","541.7","534.8"],["07/12/2022","-1.27","528","31580","537.5","525.1","534.8","528"],["08/12/2022","-0.49","525.4","6388","533.1","522","528","525.4"],["11/12/2022","-1.71","516.4","56668","524.9","507.1","525.4","516.4"],["12/12/2022","-5.11","490","135310","522.7","485.7","516.4","490"],["13/12/2022","-23.31","375.8","1148090","490","360","490","375.8"],["14/12/2022","0.29","376.9","1133099","389.8","355","375.8","376.9"],["15/12/2022","-4.03","361.7","507101","380","356","380","361.7"],["18/12/2022","0.61","363.9","140397","375","351.1","361.7","363.9"],["19/12/2022","2.01","371.2","34310","380","364","363.9","371.2"],["20/12/2022","-1.89","364.2","117222","375.7","361.3","371.2","364.2"],["21/12/2022","2.91","374.8","77952","382.9","362.8","364.2","374.8"],["22/12/2022","2.93","385.8","63094","388","370","374.8","385.8"],["25/12/2022","1.32","390.9","12381","398.9","385.2","385.8","390.9"],["26/12/2022","-1.2","386.2","50198","390.7","380","390.9","386.2"],["27/12/2022","0.36","387.6","102323","390","386","386.2","387.6"],["28/12/2022","-0.46","385.8","221804","387","375","387.6","385.8"],["29/12/2022","0.16","386.4","23023","390.5","386","385.8","386.4"],["01/01/2023","-1.42","380.9","4533","382","378.1","386.4","380.9"],["02/01/2023","4.31","397.3","33645","409","386.9","380.9","397.3"],["03/01/2023","3.7","412","48449","430","398","397.3","412"],["04/01/2023","1.17","416.8","1030","430","413.2","412","416.8"],["05/01/2023","0.89","420.5","31280","429","403.6","410","420.5"],["08/01/2023","1.88","428.4","75927","429","420.5","420.5","428.4"],["09/01/2023","-1.03","424","12114","435.8","423","428.4","424"],["10/01/2023","-0.17","423.3","1336","431.3","411.4","424","423.3"],["11/01/2023","1.02","427.6","16478","435.3","410.8","423.3","427.6"],["12/01/2023","-0.87","423.9","10340","442.9","414.8","414.8","423.9"],["15/01/2023","-1.11","419.2","77938","431.3","415.2","431.3","419.2"],["16/01/2023","-1.19","414.2","87265","431.8","414","419.2","414.2"],["17/01/2023","0.53","416.4","2969","422.7","410","414.2","416.4"],["18/01/2023","0.62","419","181459","429.9","416","416.4","419"],["19/01/2023","2.08","427.7","9675","431.8","415.1","419","427.7"],["22/01/2023","2.38","437.9","19625","440","432.5","427.7","437.9"],["23/01/2023","1.23","443.3","8707","444.9","440","437.9","443.3"],["24/01/2023","-0.25","442.2","3104","445","441","443.3","442.2"],["25/01/2023","0.05","442.4","17512","445","441","442.2","442.4"],["26/01/2023","0.11","442.9","50035","445","441","442.4","442.9"],["29/01/2023","-4.54","422.8","34475","445","406.3","445","422.8"],["30/01/2023","-4.64","403.2","257942","415","395.7","422.8","403.2"],["31/01/2023","1.76","410.3","4805","419.7","400.1","403.2","410.3"],["01/02/2023","1.73","417.4","3510","417.4","417.4","417.4","417.4"],["02/02/2023","4.05","434.3","25531","440","424.6","417.4","434.3"],["05/02/2023","-0.97","430.1","10521","433","430","434.3","430.1"],["06/02/2023","0.33","431.5","6969","437.5","425.5","430.1","431.5"],["07/02/2023","-2.83","419.3","15915","433.9","411.4","431.5","419.3"],["08/02/2023","-0.62","416.7","52929","423.6","414.5","419.3","416.7"],["09/02/2023","0","416.7","114712","425","410","416.7","416.7"],["12/02/2023","0","416.7","417","416.7","416.7","416.7","416.7"],["13/02/2023","-2.42","406.6","7877","416.7","400.5","416.7","406.6"],["14/02/2023","0.66","409.3","35996","413","402.6","406.6","409.3"],["15/02/2023","0.42","411","151850","416.3","409","409.3","411"],["16/02/2023","0.61","413.5","4573","416.9","412","411","413.5"],["19/02/2023","0.1","413.9","4408","414.7","410","413.5","413.9"],["20/02/2023","0.17","414.6","728","421","405","413.9","414.6"],["21/02/2023","-3.96","398.2","17227","408.4","391","414.6","398.2"],["22/02/2023","-2.86","386.8","2916","403.8","380.4","398.2","386.8"],["23/02/2023","-1.14","382.4","1599","392","377","386.8","382.4"],["26/02/2023","-4.6","364.8","12375","377.7","354.4","382.4","364.8"],["27/02/2023","1.32","369.6","121011","371","357","364.8","369.6"],["28/02/2023","0.7","372.2","4716","375","369.6","369.6","372.2"],["01/03/2023","0.21","373","15076","373","372.2","372.2","373"],["02/03/2023","-1.82","366.2","9543","372","362.5","373","366.2"],["05/03/2023","-0.16","365.6","4969","366.2","362.5","366.2","365.6"],["06/03/2023","0.44","367.2","7972","371.9","351.1","365.6","367.2"],["08/03/2023","-0.71","364.6","1275","363.6","360","367.2","364.6"],["09/03/2023","-0.47","362.9","15825","364.2","351.8","364.6","362.9"],["12/03/2023","0","362.9","102","362.9","362.9","362.9","362.9"],["13/03/2023","-2.76","352.9","28346","360","348.2","362.9","352.9"],["14/03/2023","0","352.9","21","352.9","352.9","352.9","352.9"],["15/03/2023","0","352.9","0","352.9","352.9","352.9","352.9"],["16/03/2023","-6.18","331.1","57816","349.6","325.1","352.9","331.1"],["19/03/2023","-5.83","311.8","137247","329.8","303.1","331.1","311.8"],["20/03/2023","-1.89","305.9","177264","311.8","295","311.8","305.9"],["21/03/2023","1.08","309.2","20362","313","301","307","309.2"],["22/03/2023","-0.45","307.8","24100","312","307","312","307.8"],["23/03/2023","0","307.8","6956","307.8","307.8","307.8","307.8"],["26/03/2023","-1.01","304.7","2380","305","303","307.8","304.7"],["27/03/2023","-0.07","304.5","64508","305.6","301.4","302.1","304.5"],["28/03/2023","1.94","310.4","48849","315.5","307","307","310.4"],["29/03/2023","1.74","315.8","40564","318","313.6","310.4","315.8"],["30/03/2023","2.31","323.1","32911","330","306.4","306.4","323.1"],["02/04/2023","0.34","324.2","501","329.8","324.6","329.8","324.2"],["03/04/2023","0.12","324.6","2584","329.9","324.1","324.2","324.6"],["04/04/2023","-0.8","322","7072","322.3","320","324.6","322"],["09/04/2023","-0.62","320","10195","320.2","319.9","322","320"],["10/04/2023","4.91","335.7","44102","345","319.4","320","335.7"],["13/04/2023","4.97","352.4","39468","358.7","339","335.7","352.4"],["16/04/2023","0.62","354.6","824","358.4","352.4","352.4","354.6"],["17/04/2023","-2.4","346.1","3233","348","344.1","354.6","346.1"],["18/04/2023","0","346.1","204","346.1","346.1","346.1","346.1"],["19/04/2023","0","346.1","779","346","346","346.1","346.1"],["20/04/2023","-2.63","337","15521","341","329.4","346.1","337"],["23/04/2023","1.99","343.7","4378","346.1","342.9","337","343.7"],["24/04/2023","0","343.7","244","343.7","343.7","343.7","343.7"],["27/04/2023","0","343.7","76","343.7","343.7","343.7","343.7"],["30/04/2023","0","343.7","361","343.7","343.7","343.7","343.7"],["01/05/2023","-1.43","338.8","1254","343","334.4","343.7","338.8"],["02/05/2023","-2.51","330.3","2972","330.7","329.2","338.8","330.3"],["03/05/2023","0","330.3","1196","330.3","330.3","330.3","330.3"],["04/05/2023","0.45","331.8","10808","336","325","330.3","331.8"],["07/05/2023","0.54","333.6","867","336","331.8","331.8","333.6"],["08/05/2023","-2.94","323.8","11667","325","322","333.6","323.8"],["09/05/2023","-1.79","318","6270","329","314.3","323.8","318"],["10/05/2023","0.88","320.8","17238","323.5","310.9","318","320.8"],["11/05/2023","1.31","325","49968","325","320.8","320.8","325"],["14/05/2023","0.65","327.1","9015","328.6","327","325","327.1"],["15/05/2023","6.42","348.1","63920","351.9","332.6","327.1","348.1"],["16/05/2023","0.86","351.1","74065","351.7","348.1","348.1","351.1"],["17/05/2023","-0.37","349.8","24297","352.8","344.8","351.1","349.8"],["18/05/2023","0","349.8","287","349.8","349.8","349.8","349.8"],["21/05/2023","0","349.8","14","349.8","349.8","349.8","349.8"],["22/05/2023","1.37","354.6","9911","355.8","342.7","349.8","354.6"],["23/05/2023","2.68","364.1","12680","368","360.6","354.6","364.1"],["24/05/2023","0","364.1","1140","364.1","364.1","364.1","364.1"],["28/05/2023","0","364.1","812","364.1","364.1","364.1","364.1"],["29/05/2023","1.62","370","38843","374","369.9","364.1","370"],["30/05/2023","-0.95","366.5","4278","370","357","370","366.5"],["31/05/2023","-1.64","360.5","10681","366.5","353.8","366.5","360.5"],["01/06/2023","0.69","363","1423","364","364","360.5","363"],["04/06/2023","1.63","368.9","2637","369","363","363","368.9"],["06/06/2023","1.24","391.4","16732","394.5","389","386.6","391.4"],["07/06/2023","-0.15","390.8","30216","391.3","390","391.3","390.8"],["08/06/2023","3.43","404.2","52981","410.6","390","390.8","404.2"],["11/06/2023","-0.25","403.2","50296","404.1","381","404.2","403.2"],["12/06/2023","0.07","403.5","595","414.7","403.1","403.2","403.5"],["13/06/2023","-1.04","399.3","6752","400.5","396","403.5","399.3"],["14/06/2023","-1.68","392.6","6337","403.9","390","399.3","392.6"],["15/06/2023","2.06","400.7","55372","412.2","398.9","392.6","400.7"],["18/06/2023","1.75","407.7","43340","420","385.2","400.7","407.7"],["19/06/2023","1.2","412.6","41026","422.4","398.4","407.7","412.6"],["20/06/2023","-0.53","410.4","1907","410","410","412.6","410.4"],["21/06/2023","-1.17","405.6","7787","410","400.8","410.4","405.6"],["22/06/2023","-1.38","400","40623","403.1","396","405.6","400"],["25/06/2023","0","400","144","400","400","400","400"],["26/06/2023","-1.55","393.8","15100","395","393","400","393.8"],["27/06/2023","0","393.8","87","393.8","393.8","393.8","393.8"],["28/06/2023","-0.48","391.9","13056","393.8","387.2","393.8","391.9"],["02/07/2023","-0.26","390.2","2962","391.2","386.5","391.2","390.2"],["03/07/2023","-0.87","386.8","27414","387.8","385.1","390.2","386.8"],["04/07/2023","-0.23","385.9","1400","386.7","380.1","386.8","385.9"],["05/07/2023","0","385.9","127","385.9","385.9","385.9","385.9"],["06/07/2023","0","385.9","498","385.9","385.9","385.9","385.9"],["09/07/2023","0.96","389.6","47884","393","380.1","385.9","389.6"],["10/07/2023","-0.49","387.7","39418","388.5","378.6","389.6","387.7"],["11/07/2023","0","387.7","89","387.7","387.7","387.7","387.7"],["12/07/2023","-2.53","377.9","2967","377.9","377.9","387.7","377.9"],["13/07/2023","0.48","379.7","23275","384.4","377.9","377.9","379.7"],["16/07/2023","0","379.7","209","379.7","379.7","379.7","379.7"],["17/07/2023","-0.16","379.1","29670","379.7","378.9","379.7","379.1"],["18/07/2023","-2.14","371","62740","388.2","371","379.1","371"],["19/07/2023","-2.35","362.3","16287","369.9","354.4","371","362.3"],["20/07/2023","0.99","365.9","20606","367","361.7","362.3","365.9"],["23/07/2023","2.68","375.7","21915","381.9","361.8","365.9","375.7"],["24/07/2023","-0.35","374.4","39184","382.1","362","375.7","374.4"],["25/07/2023","0.05","374.6","46352","375","360","374.4","374.6"],["26/07/2023","1.31","379.5","28195","380","374","374.6","379.5"],["30/07/2023","0.5","381.4","33218","386.1","368.5","379.5","381.4"],["31/07/2023","1.34","386.5","27833","387.8","377.4","381.4","386.5"],["01/08/2023","1.32","391.6","75582","395.7","385","386.5","391.6"],["02/08/2023","0","391.6","208","391.6","391.6","391.6","391.6"],["03/08/2023","0","391.6","47278","391.6","391.6","391.6","391.6"],["06/08/2023","-0.03","391.5","23","381.1","381.1","391.6","391.5"],["07/08/2023","-2.04","383.5","32919","388.6","381","391.5","383.5"],["08/08/2023","-0.13","383","4263","383.3","381","383.5","383"],["09/08/2023","3.08","394.8","185024","430","389.4","383","394.8"],["10/08/2023","-1.04","390.7","5126","394.7","390","394.8","390.7"],["13/08/2023","-0.31","389.5","51701","397","385","390.7","389.5"],["14/08/2023","0.8","392.6","529890","405","389.5","389.5","392.6"],["15/08/2023","-0.92","389","81897","398","389","392.6","389"],["16/08/2023","-2.67","378.6","75572","389","366.1","389","378.6"],["17/08/2023","0.03","378.7","345","380.4","378.6","378.6","378.7"],["20/08/2023","-0.87","375.4","28351","378.7","370","378.7","375.4"],["21/08/2023","-0.05","375.2","142","372.5","372.5","375.4","375.2"],["22/08/2023","-3.92","360.5","166454","395.3","360","375.2","360.5"],["23/08/2023","-2.02","353.2","25898","366","349.8","360.5","353.2"],["24/08/2023","-0.96","349.8","3547","350.1","349.8","353.2","349.8"],["27/08/2023","0.23","350.6","42544","355.8","348","349.8","350.6"],["28/08/2023","-0.17","350","186776","370","343.2","350.6","350"],["29/08/2023","-15.34","296.3","557783","325","283.1","325","296.3"],["30/08/2023","-2.8","288","109055","300","287","296.3","288"],["31/08/2023","1.32","291.8","27871","296","288","288","291.8"],["03/09/2023","0.27","292.6","7418","296.7","284.8","291.8","292.6"],["04/09/2023","-2.8","284.4","6287","285.7","281","292.6","284.4"],["05/09/2023","-2.07","278.5","21733","289.2","275","284.4","278.5"],["06/09/2023","-0.9","276","12599","276","275.9","275.9","276"],["07/09/2023","0","276","720","276","276","276","276"],["10/09/2023","0","276","28","276","276","276","276"],["11/09/2023","0","276","55","276","276","276","276"],["12/09/2023","-1.3","272.4","3043","272.6","272.4","276","272.4"],["13/09/2023","-2.9","264.5","15527","264.7","262.4","272.4","264.5"],["14/09/2023","3.59","274","94348","288.6","268.2","264.5","274"],["18/09/2023","0.44","275.2","2323","278.6","272.1","274","275.2"],["19/09/2023","-1.45","271.2","40059","275","267","275.2","271.2"],["20/09/2023","5.24","285.4","8424","289.9","275.9","271.2","285.4"],["21/09/2023","-0.04","285.3","4186","290.4","284","284","285.3"],["26/09/2023","-0.07","285.1","58","278.2","278.2","285.3","285.1"],["27/09/2023","0.84","287.5","7849","290","276.9","285.1","287.5"],["28/09/2023","-2.26","281","5241","287.5","279.2","287.5","281"],["01/10/2023","0","281","28","281","281","281","281"],["02/10/2023","1.99","286.6","17980","287.5","285.7","281","286.6"],["03/10/2023","0","286.6","341","286.6","286.6","286.6","286.6"],["04/10/2023","0","286.6","206","286.6","286.6","286.6","286.6"],["05/10/2023","0","286.6","6","286.6","286.6","286.6","286.6"],["08/10/2023","0","286.6","717","286.6","286.6","286.6","286.6"],["09/10/2023","-5.93","269.6","8129","276.7","261.1","286.6","269.6"],["10/10/2023","0","269.6","21261","269.9","269.5","269.6","269.6"],["11/10/2023","2.71","276.9","4668","283.3","274.2","269.6","276.9"],["12/10/2023","0","276.9","55","276.9","276.9","276.9","276.9"],["15/10/2023","-3.54","267.1","1611","267.5","256","276.9","267.1"],["16/10/2023","-1.2","263.9","12310","270.2","253.1","267.1","263.9"],["17/10/2023","0.8","266","8444","269.9","258.8","263.9","266"],["18/10/2023","-0.04","265.9","43610","266","260.1","266","265.9"],["19/10/2023","0","265.9","152","265.9","265.9","265.9","265.9"],["22/10/2023","-4.32","254.4","22924","259","250","265.9","254.4"],["23/10/2023","0.12","254.7","41436","254.7","246.1","254.4","254.7"],["24/10/2023","0.59","256.2","1264","257.5","254.7","254.7","256.2"],["25/10/2023","-1.41","252.6","7981","256.2","247.6","256.2","252.6"],["26/10/2023","0","252.6","311","252.6","252.6","252.6","252.6"],["29/10/2023","-0.71","250.8","18354","252.6","248","252.6","250.8"],["30/10/2023","-1.91","246","36021","247","244","250.8","246"],["31/10/2023","-0.41","245","37400","246.8","244","246","245"],["01/11/2023","0","245","5376","247.3","244","245","245"],["02/11/2023","0","245","78076","254.9","235.6","245","245"],["05/11/2023","-0.33","244.2","52802","248","238.1","245","244.2"],["06/11/2023","-1.15","241.4","27859","245.8","240.4","242","241.4"],["07/11/2023","-9.65","218.1","382307","240","200","240","218.1"],["08/11/2023","-0.05","218","59034","220.4","218","218.1","218"],["09/11/2023","10.96","241.9","152711","242","218","218","241.9"],["12/11/2023","-2.89","234.9","12459","245","230.1","241.9","234.9"],["13/11/2023","-0.6","233.5","25066","238.8","225.2","234.9","233.5"],["14/11/2023","0","233.5","0","233.5","233.5","233.5","233.5"],["15/11/2023","-0.3","232.8","16065","232.8","232.7","233.5","232.8"],["16/11/2023","0","232.8","210","232.8","232.8","232.8","232.8"],["19/11/2023","-0.77","231","500","226.1","226.1","232.8","231"],["20/11/2023","-4.72","220.1","67008","225","216","231","220.1"],["21/11/2023","1.18","222.7","68659","234","219.7","220.1","222.7"],["22/11/2023","2.51","228.3","24487","232.6","223.7","222.7","228.3"],["23/11/2023","0.83","230.2","39396","231","230","228.3","230.2"],["26/11/2023","3","237.1","13941","240","233.9","230.2","237.1"],["27/11/2023","-1.9","232.6","10356","234.1","231.1","237.1","232.6"],["28/11/2023","-0.95","230.4","3555","231.1","230.1","232.6","230.4"],["29/11/2023","1.91","234.8","10064","239","230.1","230.4","234.8"],["30/11/2023","-6.3","220","67495","235","220","235","220"],["03/12/2023","-4.09","211","94150","223.8","205.6","220","211"],["04/12/2023","-0.47","210","22495","210.2","207.2","211","210"],["05/12/2023","0.9","211.9","18332","213.5","208.5","210","211.9"],["06/12/2023","-0.28","211.3","2494","214.4","210.6","211.9","211.3"],["07/12/2023","0","211.3","30829","213.3","211.3","211.3","211.3"],["10/12/2023","3.12","217.9","6613","218","217.5","211.3","217.9"],["11/12/2023","0.05","218","50984","218.1","217.9","217.9","218"],["12/12/2023","14.68","250","975979","282","247.1","260","250"],["13/12/2023","0.88","252.2","560813","268.3","245","254.3","252.2"],["14/12/2023","2.54","258.6","93794","262","245","252.2","258.6"],["17/12/2023","-0.58","257.1","32378","258","255.5","258.6","257.1"],["18/12/2023","-0.82","255","48699","257.5","252","257.1","255"],["19/12/2023","4.63","266.8","205106","269.9","255","255","266.8"],["20/12/2023","-1.54","262.7","72591","271.2","254.1","266.8","262.7"],["21/12/2023","2.66","269.7","37263","271.7","266.8","262.7","269.7"],["24/12/2023","0.82","271.9","24341","280.7","268","274.3","271.9"],["25/12/2023","0","271.9","691","271.9","271.9","271.9","271.9"],["26/12/2023","-1.25","268.5","18286","271.9","264.2","271.9","268.5"],["27/12/2023","2.2","274.4","7954","279.6","273","268.5","274.4"],["28/12/2023","0","274.4","241","274.4","274.4","274.4","274.4"],["31/12/2023","0.04","274.5","12013","275","274","274.4","274.5"],["01/01/2024","-2.33","268.1","41634","275","263.1","275","268.1"],["02/01/2024","1.12","271.1","7074","274.9","270","268.1","271.1"],["03/01/2024","0.55","272.6","7006","275","269.7","275","272.6"],["04/01/2024","-0.77","270.5","29565","274.5","268","272.6","270.5"],["07/01/2024","0","270.5","387","270.5","270.5","270.5","270.5"],["08/01/2024","-1.7","265.9","5182","267","264.7","270.5","265.9"],["09/01/2024","0","265.9","596","265.9","265.9","265.9","265.9"],["10/01/2024","0","265.9","15752","265.9","265.9","265.9","265.9"],["11/01/2024","0.15","266.3","7975","270.8","266","265.9","266.3"],["14/01/2024","-2.33","260.1","15300","264.8","256.2","266.3","260.1"],["15/01/2024","0","260.1","60","260.1","260.1","260.1","260.1"],["16/01/2024","-1.23","256.9","48358","260","256","260.1","256.9"],["17/01/2024","-1.6","252.8","47121","256.9","250","256.9","252.8"],["18/01/2024","-1.7","248.5","75062","252.4","245","252.8","248.5"],["21/01/2024","1.81","253","59146","256","248.5","248.5","253"],["22/01/2024","-0.79","251","26478","254.8","250","253","251"],["23/01/2024","-0.92","248.7","23557","251","247","251","248.7"],["24/01/2024","0.76","250.6","52141","253.9","248","248.7","250.6"],["25/01/2024","3.03","258.2","104881","262.1","254.3","250.6","258.2"],["28/01/2024","3.76","267.9","34477","271","260","258.2","267.9"],["29/01/2024","9.41","293.1","148562","295.1","270.6","267.9","293.1"],["30/01/2024","10.34","323.4","158281","330","293.1","293.1","323.4"],["31/01/2024","-0.74","321","39256","323.9","310","310","321"],["01/02/2024","1.18","324.8","29342","324.8","321","321","324.8"],["04/02/2024","-4.31","310.8","37645","321","307.2","324.8","310.8"],["05/02/2024","-2.35","303.5","74967","311.1","298.1","310.8","303.5"],["06/02/2024","-1.88","297.8","221188","308.6","295","303.5","297.8"],["07/02/2024","-0.64","295.9","10575","296.8","295.7","297.8","295.9"],["08/02/2024","-2.57","288.3","20138","293.9","287.1","295.9","288.3"],["11/02/2024","0.42","289.5","57785","289.8","278.4","288.3","289.5"],["12/02/2024","0.28","290.3","56734","295.2","284.3","289.5","290.3"],["13/02/2024","1.69","295.2","24971","303","288","290.3","295.2"],["14/02/2024","1.36","299.2","32364","309.4","298.9","295.2","299.2"],["15/02/2024","0.17","299.7","48932","304.4","297.2","299.2","299.7"],["18/02/2024","0.07","299.9","635059","309.9","292.1","299.7","299.9"],["19/02/2024","0","299.9","137848","300","292","299.9","299.9"],["20/02/2024","-0.27","299.1","6040","299.8","299","299.9","299.1"],["21/02/2024","-5.45","282.8","202766","290.7","280","299.1","282.8"],["22/02/2024","-1.31","279.1","18514","282.8","278.9","282.8","279.1"],["25/02/2024","-0.04","279","91059","282.4","273.9","279.1","279"],["26/02/2024","0.39","280.1","31627","280.9","280","279","280.1"],["28/02/2024","-1.64","275.5","29282","280.8","275","280.1","275.5"],["29/02/2024","1.52","279.7","33217","282","276.2","275.5","279.7"],["03/03/2024","0","279.7","750","279.7","279.7","279.7","279.7"],["04/03/2024","-1.18","276.4","31092","278.4","271.8","279.7","276.4"],["05/03/2024","0.8","278.6","12726","280","271.2","276.4","278.6"],["06/03/2024","0","278.6","26644","278.6","278.5","278.6","278.6"],["07/03/2024","-2.01","273","14680","277.7","270.5","278.6","273"],["10/03/2024","1.68","277.6","59891","277.9","273","273","277.6"],["11/03/2024","-1.19","274.3","17760","277.5","270.5","277.6","274.3"],["12/03/2024","-1.82","269.3","35828","275.8","263.8","274.3","269.3"],["13/03/2024","-0.48","268","114586","273.7","263","269.3","268"],["14/03/2024","0.37","269","17248","270.8","268","268","269"],["17/03/2024","-0.07","268.8","30167","270","268","269","268.8"],["18/03/2024","-1.79","264","14901","268.6","260.8","268.8","264"],["19/03/2024","-0.87","261.7","34565","264","261","264","261.7"],["20/03/2024","0.19","262.2","52500","264.7","262","261.7","262.2"],["21/03/2024","-4.88","249.4","294275","264","249","262.2","249.4"],["25/03/2024","-0.12","249.1","32850","253.4","243.6","249.4","249.1"],["26/03/2024","-1.57","245.2","41746","247.5","245","249.1","245.2"],["27/03/2024","-1.55","241.4","90259","246","240.3","245.2","241.4"],["28/03/2024","-1.41","238","63633","240.4","238","241.4","238"],["31/03/2024","0.84","240","87301","241.9","239.8","238","240"],["01/04/2024","4.58","251","217439","259.6","249.9","240","251"],["02/04/2024","0.84","253.1","202964","255","251","251","253.1"],["03/04/2024","6.6","269.8","309153","272.8","261","253.1","269.8"],["04/04/2024","-3","261.7","31585","265","260.2","269.8","261.7"],["07/04/2024","2.18","267.4","60649","267.6","267","261.7","267.4"],["08/04/2024","2.47","274","1999","276.8","272","267.4","274"],["09/04/2024","-0.04","273.9","29","264","264","274","273.9"],["10/04/2024","-0.22","273.3","8249","279.3","262.9","273.9","273.3"],["11/04/2024","0.99","276","5882","276","276","273.3","276"],["14/04/2024","-0.18","275.5","97218","278.8","274.5","276","275.5"],["15/04/2024","0.91","278","134939","279","266","275.5","278"],["16/04/2024","2.55","285.1","238872","285.4","278","278","285.1"],["17/04/2024","5.16","299.8","39025","300","291.6","285.1","299.8"],["18/04/2024","-0.47","298.4","33294","305","290.1","299.8","298.4"],["21/04/2024","0.17","298.9","56487","299.5","298.4","298.4","298.9"],["24/04/2024","-0.7","296.8","1869","298.6","293","298.9","296.8"],["25/04/2024","0.27","297.6","1191","298.6","283.1","296.8","297.6"],["30/04/2024","0","297.6","5083","297.6","297.6","297.6","297.6"],["01/05/2024","-0.81","295.2","19301","297","275","297.6","295.2"],["02/05/2024","0","295.2","112031","295.2","295.2","295.2","295.2"],["05/05/2024","-4.91","280.7","55831","297.6","280","295.2","280.7"],["06/05/2024","2.57","287.9","41686","294","280.7","280.7","287.9"],["07/05/2024","0.45","289.2","20358","290","287.9","287.9","289.2"],["08/05/2024","0","289.2","110","289.2","289.2","289.2","289.2"],["09/05/2024","-5.36","273.7","284622","287.8","268","289.2","273.7"],["12/05/2024","-0.33","272.8","3986","273","272","273.7","272.8"],["15/05/2024","3.67","282.8","1154823","294","266.1","272.8","282.8"],["16/05/2024","0.78","285","488708","293","270.4","293","285"],["19/05/2024","0.04","285.1","1404092","295","273","285","285.1"],["20/05/2024","0.74","287.2","25215","290.6","285.2","285.1","287.2"],["21/05/2024","0.56","288.8","138048","298","282","287.2","288.8"],["22/05/2024","-1.32","285","1055343","288.1","280.6","288.8","285"],["23/05/2024","-0.04","284.9","591571","287.7","280.5","285","284.9"],["26/05/2024","0.04","285","150141","286.7","279.8","284.9","285"],["27/05/2024","0","285","537521","287.8","284.8","285","285"],["28/05/2024","1.16","288.3","14841","292","286.1","285","288.3"],["29/05/2024","-0.69","286.3","174457","293.9","285","288.3","286.3"],["30/05/2024","0.24","287","2973","287","287","286.3","287"],["02/06/2024","-1.81","281.8","107519","288.4","280","288.4","281.8"],["03/06/2024","-3.48","272","70079","284.9","266","266","272"],["04/06/2024","3.09","280.4","3424","284.9","271.8","272","280.4"],["05/06/2024","-0.21","279.8","2560","280.4","279.8","280.4","279.8"],["06/06/2024","-7.29","259.4","285231","289","254.9","279.8","259.4"],["09/06/2024","1.35","262.9","5358","263","257.7","259.4","262.9"],["10/06/2024","1.98","268.1","1228","277","261.1","262.9","268.1"],["13/06/2024","-3.13","259.7","58107","268.1","250.6","268.1","259.7"],["16/06/2024","-0.73","257.8","9163","262.6","255.3","259.7","257.8"],["17/06/2024","-3.18","249.6","76833","250","247.6","257.8","249.6"],["18/06/2024","-1.04","247","90081","247.7","240.2","249.6","247"],["19/06/2024","-2.75","240.2","70639","246.2","239.2","247","240.2"],["20/06/2024","0.04","240.3","7634","240.3","240.3","240.2","240.3"],["23/06/2024","0.87","242.4","1197","245","240.3","240.3","242.4"],["24/06/2024","1.53","246.1","36564","247","240","242.4","246.1"],["25/06/2024","1.54","249.9","242452","250","242","246.1","249.9"],["26/06/2024","0.04","250","41456","250.4","247.1","249.9","250"],["27/06/2024","-0.04","249.9","11866","250","245.4","250","249.9"],["01/07/2024","0.04","250.2","5286","250.2","250.1","250.1","250.2"],["02/07/2024","0.16","250.6","14941","254.8","250","250.2","250.6"],["03/07/2024","0","250.6","88914","250.7","250.3","250.6","250.6"],["04/07/2024","2.91","257.9","4286","258.1","257.6","250.6","257.9"],["07/07/2024","1.47","261.7","26391","265","257.6","257.9","261.7"],["08/07/2024","1.91","266.7","3150","269.1","261.7","261.7","266.7"],["09/07/2024","4.99","280","2520","280","280","266.7","280"],["10/07/2024","0","280","140","280","280","280","280"],["11/07/2024","-1.07","277","788","271.6","271.6","280","277"],["14/07/2024","0","277","47","278.9","278.9","277","277"],["15/07/2024","-0.94","274.4","453","265","265","277","274.4"],["16/07/2024","-6.96","255.3","10350","255.3","255.3","274.4","255.3"],["17/07/2024","3.64","264.6","3247","265","255.3","255.3","264.6"],["18/07/2024","-5.56","249.9","85026","255","248","264.6","249.9"],["21/07/2024","1.08","252.6","34568","255","248.7","249.9","252.6"],["22/07/2024","-1.74","248.2","156849","252.6","248.1","252.6","248.2"],["23/07/2024","0.52","249.5","83643","249.5","248.2","248.2","249.5"],["24/07/2024","-0.2","249","197582","250","248.1","249.5","249"],["25/07/2024","0.28","249.7","4555","249.9","249","249","249.7"],["28/07/2024","-1.24","246.6","14952","248.1","245","249.7","246.6"],["29/07/2024","-0.73","244.8","132673","246.6","242.1","246.6","244.8"],["30/07/2024","-2.08","239.7","346252","241.4","234.7","244.8","239.7"],["31/07/2024","-0.71","238","682","235","235","239.7","238"],["01/08/2024","-1.39","234.7","52787","238","231.2","238","234.7"],["04/08/2024","-4.22","224.8","38060","230","224.5","234.7","224.8"],["05/08/2024","0.36","225.6","93321","226","221.1","224.8","225.6"],["06/08/2024","-0.04","225.5","53","222","222","225.6","225.5"],["07/08/2024","5.68","238.3","2254","239","225.5","225.5","238.3"],["08/08/2024","1.13","241","151897","241","230.1","230.1","241"],["11/08/2024","2.57","247.2","2165","255","240.9","241","247.2"],["12/08/2024","-4.69","235.6","10935","244.5","235","235","235.6"],["14/08/2024","0.59","237","679","239.8","239.8","235.6","237"],["15/08/2024","-0.38","236.1","13038","237","235","237","236.1"],["18/08/2024","-1.1","233.5","30386","236.1","228","236.1","233.5"],["19/08/2024","-1.76","229.4","3198","235.4","227.2","233.5","229.4"],["20/08/2024","3.79","238.1","2681","238.8","227.2","229.4","238.1"],["21/08/2024","-0.17","237.7","89","229.1","229.1","238.1","237.7"],["22/08/2024","0.13","238","7340","238","238","237.7","238"],["25/08/2024","2.1","243","2800","243.8","238","238","243"],["26/08/2024","0","243","20127","243","237.4","243","243"],["27/08/2024","-0.33","242.2","22632","248.9","237","243","242.2"],["28/08/2024","0","242.2","7","242.2","242.2","242.2","242.2"],["29/08/2024","0.21","242.7","145","249.8","242.2","242.2","242.7"],["01/09/2024","-1.11","240","27583","240","234","242.7","240"],["02/09/2024","0.29","240.7","29542","245.4","240","240","240.7"],["03/09/2024","0.54","242","11025","243.2","239.6","240.7","242"],["04/09/2024","-0.83","240","34902","245.5","230.4","242","240"],["05/09/2024","0.13","240.3","21751","242","238.7","240","240.3"],["10/09/2024","0.17","241.1","12488","243.2","229.1","240.7","241.1"],["11/09/2024","-0.37","240.2","224","233.4","233.4","241.1","240.2"],["12/09/2024","1.12","242.9","2524","243.2","241.1","240.2","242.9"],["15/09/2024","-0.16","242.5","63","232.1","232.1","242.9","242.5"],["16/09/2024","-0.95","240.2","16274","241","235","242.5","240.2"],["17/09/2024","-1.83","235.8","4347","237.7","235","240.2","235.8"],["18/09/2024","-2.46","230","138032","235.8","230","235.8","230"],["19/09/2024","0","230","21364","230.3","221.6","230","230"],["22/09/2024","-0.57","228.7","231","220.1","220.1","230","228.7"],["23/09/2024","-1.4","225.5","90531","229.3","224.1","228.7","225.5"],["24/09/2024","0.22","226","35628","228.3","225.9","225.5","226"],["25/09/2024","-0.27","225.4","13373","232.9","221.6","226","225.4"],["26/09/2024","0.44","226.4","41441","228","220.5","220.5","226.4"],["29/09/2024","1.68","230.2","104840","231.7","226.3","226.4","230.2"],["30/09/2024","1.74","234.2","361019","234.5","231.5","230.2","234.2"],["01/10/2024","1.84","238.5","34019","240.4","238.2","234.2","238.5"],["06/10/2024","-2.52","232.5","10926","232.7","232.4","238.5","232.5"],["07/10/2024","3.91","241.6","19085","242.6","239.5","232.5","241.6"],["08/10/2024","0.5","242.8","3980","243","241.7","241.6","242.8"],["09/10/2024","0.95","245.1","15197","247.9","240.6","242.8","245.1"],["10/10/2024","-0.24","244.5","13919","245.1","237.9","245.1","244.5"],["13/10/2024","0","244.5","84","245.9","240.2","240.2","244.5"],["14/10/2024","1.1","247.2","121844","250.1","245.1","244.5","247.2"],["15/10/2024","4.98","259.5","59400","261.1","251.8","247.2","259.5"],["20/10/2024","4.43","271","3185","271.9","266","266","271"],["21/10/2024","1.11","274","3400","274","274","271","274"],["22/10/2024","0","274","3","274","274","274","274"],["27/10/2024","-0.07","273.8","2963","274","260.5","274","273.8"],["28/10/2024","-0.47","272.5","4117","273.8","264.2","273.8","272.5"],["29/10/2024","0.11","272.8","25376","275","268","268","272.8"],["30/10/2024","-1.32","269.2","100363","275.7","269","272.8","269.2"],["31/10/2024","0.04","269.3","152","270.6","270.6","269.2","269.3"],["03/11/2024","1.04","272.1","1065","274.6","269.3","269.3","272.1"],["04/11/2024","-0.29","271.3","5043","272","269","272.1","271.3"],["05/11/2024","-0.66","269.5","3074481","279.9","266.2","272","269.5"],["06/11/2024","0.93","272","5917","274.5","269.9","269.5","272"],["07/11/2024","-2.43","265.4","69814","270","265","272","265.4"],["10/11/2024","0.53","266.8","1022","269.9","260.9","265.4","266.8"],["11/11/2024","-3.45","257.6","3592228","269.2","255","269","257.6"],["12/11/2024","0.66","259.3","69562","260","250.4","257.6","259.3"],["13/11/2024","-5.51","245","1333486","260","244.8","259.3","245"],["14/11/2024","1.06","247.6","13541","249","245","245","247.6"],["17/11/2024","1.82","252.1","6335","254.6","252","247.6","252.1"],["18/11/2024","1.35","255.5","10736","256","252.3","252.1","255.5"],["19/11/2024","1.8","260.1","48109","261","245.3","245.3","260.1"],["20/11/2024","-0.88","257.8","30147","258.1","245.2","260.1","257.8"],["21/11/2024","-2.02","252.6","24366","257.9","250.1","257.8","252.6"],["24/11/2024","0","252.6","1420","252.6","252.6","252.6","252.6"],["25/11/2024","-2.06","247.4","22941","249.3","245.1","252.6","247.4"],["26/11/2024","0.04","247.5","85","249.9","249.9","247.4","247.5"],["27/11/2024","1.33","250.8","34405","257","246.7","247.5","250.8"],["28/11/2024","1.48","254.5","1123","257","257","250.8","254.5"],["01/12/2024","-5.54","240.4","113681","242","230","254.5","240.4"],["02/12/2024","-2.79","233.7","36708","235","232.1","240.4","233.7"],["03/12/2024","0","233.7","145762","233.7","226.5","233.7","233.7"],["04/12/2024","3.17","241.1","6711","243","233.8","233.7","241.1"],["05/12/2024","0.33","241.9","3387","248.7","234.9","241.1","241.9"],["08/12/2024","0.08","242.1","127779","252","242","241.9","242.1"],["09/12/2024","0.21","242.6","1156","245.9","241.9","242.1","242.6"],["10/12/2024","0.21","243.1","414","244.9","244.9","242.6","243.1"],["11/12/2024","-1.28","240","9953","240","240","243.1","240"],["12/12/2024","1.54","243.7","362750","245.9","232","240","243.7"],["15/12/2024","0.98","246.1","47489","252.7","243.7","243.7","246.1"],["16/12/2024","0.33","246.9","18322","249.7","246","246.1","246.9"],["17/12/2024","0.89","249.1","36647","251.4","246.9","246.9","249.1"],["18/12/2024","0.24","249.7","7710","251.2","249","249.1","249.7"],["19/12/2024","0.64","251.3","11959","252.9","250","249.7","251.3"],["22/12/2024","0.84","253.4","31690","255","251.3","251.3","253.4"],["23/12/2024","-1.03","250.8","13155","253.3","250.1","253.4","250.8"],["24/12/2024","-0.04","250.7","35413","252.2","249.7","250","250.7"],["25/12/2024","-0.2","250.2","29573","255.9","248.9","255.9","250.2"],["26/12/2024","0.52","251.5","17064","253","251","250.2","251.5"],["29/12/2024","0.52","252.8","27051","254.5","252","251.5","252.8"],["30/12/2024","-2.14","247.4","104034","253.1","240.2","252.8","247.4"],["31/12/2024","-1.46","243.8","39324","250.8","240.2","240.2","243.8"],["01/01/2025","1.85","248.3","3246","249","247.9","243.8","248.3"],["02/01/2025","-0.68","246.6","8677","247","246","248.3","246.6"],["05/01/2025","3.16","254.4","6359","254.7","253.9","246.6","254.4"],["06/01/2025","-0.43","253.3","2868","254.9","252","254.4","253.3"],["07/01/2025","-1.97","248.3","11342","252.3","248.1","253.3","248.3"],["08/01/2025","0.08","248.5","14117","250","248","248.3","248.5"],["09/01/2025","0.16","248.9","26769","252.7","248","248.5","248.9"],["12/01/2025","1.41","252.4","6744","253.9","252","248.9","252.4"],["13/01/2025","0.08","252.6","49858","253.7","252","252.4","252.6"],["14/01/2025","0","252.6","414","252.6","252.6","252.6","252.6"],["15/01/2025","0.63","254.2","15787","256","251.7","252.6","254.2"],["16/01/2025","0.71","256","1679","256.4","256.4","254.2","256"],["19/01/2025","1.52","259.9","24040","264.8","258.6","256","259.9"],["20/01/2025","0.85","262.1","16031","263.7","259.9","259.9","262.1"],["21/01/2025","0","262.1","15807","265.7","262.1","262.1","262.1"],["22/01/2025","-0.42","261","5449","261","260","262.1","261"],["23/01/2025","-0.38","260","11604","260","260","261","260"],["26/01/2025","-1.12","257.1","3643","257.1","256.9","260","257.1"],["27/01/2025","-0.27","256.4","29118","257.2","252","257.1","256.4"],["28/01/2025","-2.46","250.1","10571","251.4","250","256.4","250.1"],["29/01/2025","-0.08","249.9","9527","250","249.8","250.1","249.9"],["30/01/2025","-2.92","242.6","60470","245.1","242.5","249.9","242.6"],["02/02/2025","1.57","246.4","3166","246.7","246.3","242.6","246.4"],["03/02/2025","-0.85","244.3","1242","245.8","241","246.4","244.3"],["04/02/2025","0.04","244.4","15996","246.3","244.2","244.3","244.4"],["05/02/2025","0.33","245.2","2938","247.9","244.4","244.4","245.2"],["06/02/2025","12.6","276.1","307231","284","259.6","245.2","276.1"],["09/02/2025","0","276.1","216124","280","262.3","280","276.1"],["10/02/2025","-0.62","274.4","42123","276.1","264.2","276.1","274.4"],["11/02/2025","-2.48","267.6","72196","274.4","265.3","274.4","267.6"],["12/02/2025","-1.38","263.9","83412","290.9","255","290.9","263.9"],["13/02/2025","0","263.9","51323","266.5","250.2","263.9","263.9"],["16/02/2025","2.46","270.4","68632","276.6","263.1","266.4","270.4"],["17/02/2025","3.33","279.4","20681","280","276.8","270.4","279.4"],["18/02/2025","2.36","286","5334","289.7","279.3","279.4","286"],["19/02/2025","0.42","287.2","10135","293.7","280.6","286","287.2"],["20/02/2025","0","287.2","141","287.2","287.2","287.2","287.2"],["23/02/2025","-2.51","280","16479","280.2","274.7","287.2","280"],["24/02/2025","-0.32","279.1","359","274.4","274.4","280","279.1"],["25/02/2025","-0.32","278.2","774040","319.9","274.2","295","278.2"],["26/02/2025","-2.48","271.3","42689","281","269","274.7","271.3"],["27/02/2025","-0.48","270","71246","271.3","261.2","271.3","270"],["02/03/2025","-0.04","269.9","38044","276.9","260.3","270","269.9"],["03/03/2025","-0.22","269.3","32549","269.9","264","269.9","269.3"],["04/03/2025","-3.34","260.3","16823","261","252.2","269.3","260.3"],["05/03/2025","-0.31","259.5","30724","260","255","260.3","259.5"],["06/03/2025","-3.01","251.7","19252","253.1","250.4","259.5","251.7"],["09/03/2025","-0.44","250.6","27968","251.5","250","251.7","250.6"],["10/03/2025","-0.64","249","3805","250","247.2","250.6","249"],["11/03/2025","-1.93","244.2","135487","249","243.9","249","244.2"],["12/03/2025","0.98","246.6","37629","250","244.2","244.2","246.6"],["13/03/2025","-0.61","245.1","16299","245.3","241.7","246.6","245.1"],["17/03/2025","0","242.1","32428","245.2","241.7","242.1","242.1"],["18/03/2025","-0.83","240.1","50293","241.7","238","241.7","240.1"],["19/03/2025","-0.21","239.6","5503","240.1","239","240.1","239.6"],["20/03/2025","-0.63","238.1","2567","243.1","238","239.6","238.1"],["23/03/2025","-1.81","233.8","27723","236.1","225.8","238.1","233.8"],["24/03/2025","-0.04","233.7","55158","233.8","225.1","233.8","233.7"],["25/03/2025","2.74","240.1","2168","246.9","235","233.7","240.1"],["26/03/2025","6.41","255.5","1560","262","240.1","240.1","255.5"],["30/03/2025","-9.13","230","93558","239.1","224.9","253.1","230"],["31/03/2025","-3.65","221.6","16535","225","220","230","221.6"],["01/04/2025","0","221.6","93","221.6","221.6","221.6","221.6"],["02/04/2025","1.62","225.2","6788","225.2","225.2","221.6","225.2"],["03/04/2025","0","225.2","151","225.2","225.2","225.2","225.2"],["06/04/2025","-0.18","224.8","53","210.1","210.1","225.2","224.8"],["07/04/2025","-2.8","218.5","5638","224.8","210","224.8","218.5"],["08/04/2025","0.05","218.6","34352","225","218.5","218.5","218.6"],["09/04/2025","0.05","218.7","103","220","220","218.6","218.7"],["10/04/2025","0.59","220","9361","220","220","218.7","220"],["14/04/2025","0","220","6893","220","220","220","220"],["15/04/2025","0","220","4","213","213","220","220"],["16/04/2025","0","220","0","220","220","220","220"],["17/04/2025","1.14","222.5","2258","222.5","222.5","220","222.5"],["20/04/2025","-1.12","220","25820","220.2","219.9","222.5","220"],["21/04/2025","-0.91","218","22177","220","215.2","220","218"],["22/04/2025","0.92","220","35301","220","219","218","220"],["23/04/2025","-0.36","219.2","47542","220","218","220","219.2"],["24/04/2025","0.32","219.9","11861","220","219.2","219.2","219.9"],["27/04/2025","-0.41","219","6603","220","217","219.9","219"],["28/04/2025","0","219","99","219","219","219","219"],["29/04/2025","0.64","220.4","28796","222.3","219","219","220.4"],["04/05/2025","0.64","221.8","3120","222","217.1","220.4","221.8"],["05/05/2025","-4.01","212.9","14734","221.8","212","221.8","212.9"],["06/05/2025","3.29","219.9","19112","220","219","212.9","219.9"],["07/05/2025","0","219.9","924","220","219.9","219.9","219.9"],["08/05/2025","0.77","221.6","13237","222","219.2","219.9","221.6"],["11/05/2025","1.44","224.8","7570","225","216.8","221.6","224.8"],["12/05/2025","0","224.8","1293","224.8","224.8","224.8","224.8"],["13/05/2025","0","224.8","2","216.1","216.1","224.8","224.8"],["14/05/2025","-2.85","218.4","29502","224","216.1","224.8","218.4"],["15/05/2025","-0.18","218","5536","218.5","216.2","218.4","218"],["18/05/2025","-0.83","216.2","22811","216.5","215.8","218","216.2"],["19/05/2025","0.83","218","4513","218.2","215.5","216.2","218"],["20/05/2025","1.19","220.6","7364","223.9","218","218","220.6"],["21/05/2025","-0.23","220.1","139","213.3","213.3","220.6","220.1"],["22/05/2025","0","220.1","2100","220.5","213.2","220.1","220.1"],["25/05/2025","-1.32","217.2","8416","217.3","217.2","220.1","217.2"],["26/05/2025","-2.67","211.4","68184","215.2","210.2","217.2","211.4"],["27/05/2025","-0.52","210.3","53270","212","209.2","211.4","210.3"],["28/05/2025","8.08","227.3","172069","233.5","214","210.3","227.3"],["29/05/2025","1.28","230.2","86406","237.2","227.5","230","230.2"],["03/06/2025","1.87","234.5","30287","238.9","233.9","230.2","234.5"],["04/06/2025","0","234.5","16415","234.7","234.5","234.5","234.5"],["05/06/2025","1.24","237.4","16517","244.5","234.5","234.5","237.4"],["08/06/2025","3.24","245.1","8830","247.7","243.8","237.4","245.1"],["09/06/2025","4.12","255.2","74320","260","245.1","245.1","255.2"],["10/06/2025","11.64","284.9","153817","297.6","259.9","259.9","284.9"],["11/06/2025","1.72","289.8","14053","293.8","280.9","287.9","289.8"],["12/06/2025","2.38","296.7","192240","299","257","289.8","296.7"],["15/06/2025","1.62","301.5","163911","309","288.2","296.7","301.5"],["16/06/2025","-1.26","297.7","55373","305","293.7","301.5","297.7"],["17/06/2025","2.05","303.8","54740","310","303","310","303.8"],["18/06/2025","0.33","304.8","39966","304.9","303.8","303.8","304.8"],["19/06/2025","0.13","305.2","269817","310","296","305","305.2"],["22/06/2025","-4.49","291.5","538984","305","287.4","305.2","291.5"],["23/06/2025","2.57","299","15553","318.9","291","307.8","299"],["24/06/2025","-0.1","298.7","48057","302.6","290.8","299","298.7"],["25/06/2025","-1.77","293.4","12981","298.7","290.1","298.7","293.4"],["26/06/2025","-2.56","285.9","6751","294","285.8","294","285.9"],["29/06/2025","-0.45","284.6","15092","285.9","284","285.9","284.6"],["30/06/2025","-3.62","274.3","5642","283.4","270.1","284.6","274.3"],["01/07/2025","-0.47","273","11428","274.1","265.1","274.3","273"],["02/07/2025","-0.07","272.8","3530","276","271.7","276","272.8"],["03/07/2025","-0.26","272.1","19980","280.4","270","277","272.1"],["06/07/2025","-1.07","269.2","21910","272.1","265.5","272.1","269.2"],["07/07/2025","-1.89","264.1","108566","266","262.9","269.2","264.1"],["08/07/2025","-3.1","255.9","6258","260","252","264.1","255.9"],["09/07/2025","-1.91","251","129048","255.4","250.2","255.9","251"],["10/07/2025","-0.4","250","12142","250","249.9","251","250"],["13/07/2025","-3.32","241.7","47438","250","237.5","250","241.7"],["14/07/2025","-3.06","234.3","93348","240","229.5","241.7","234.3"],["15/07/2025","2.09","239.2","8568","242","234.3","234.3","239.2"],["16/07/2025","-0.42","238.2","46379","239.7","233.6","239.2","238.2"],["17/07/2025","-0.04","238.1","1031206","242","236","238.2","238.1"],["20/07/2025","0","238.1","14291","244.8","238.1","238.1","238.1"],["21/07/2025","-0.88","236","259122","239.2","235","238.1","236"],["22/07/2025","0","236","47378","236.1","235.9","236","236"],["23/07/2025","0.34","236.8","61501","237.2","234.9","236","236.8"],["24/07/2025","-0.38","235.9","20163","236","235.9","236.8","235.9"],["27/07/2025","-0.04","235.8","14491","235.9","232.1","235.9","235.8"],["28/07/2025","-0.3","235.1","31226","235.8","234","235.8","235.1"],["29/07/2025","-1.02","232.7","10536","235.1","230","235.1","232.7"],["30/07/2025","-0.21","232.2","7872","232.7","230.1","232.7","232.2"],["31/07/2025","-0.69","230.6","21090","232","230","232.2","230.6"],["04/08/2025","1.17","233.3","1025949","239.8","229.2","230.6","233.3"],["05/08/2025","0.3","234","1309728","234.5","233.3","233.3","234"],["06/08/2025","1.75","238.1","11939","240","238","234","238.1"],["07/08/2025","0.8","240","332600","240","234","238.1","240"],["10/08/2025","0","240","1668","240","240","240","240"],["11/08/2025","-2.5","234","745962","238.2","232","240","234"],["12/08/2025","-1.15","231.3","29409","237","227.2","234","231.3"],["13/08/2025","2.59","237.3","16342","243.1","230.1","231.3","237.3"],["14/08/2025","1.14","240","8611","242.9","234.7","237.3","240"],["17/08/2025","0","240","4898","242","239.9","240","240"],["18/08/2025","0.5","241.2","2422","241.2","241.2","240","241.2"],["19/08/2025","-0.08","241","5203","241.2","241","241.2","241"],["20/08/2025","1.24","244","4904","244","244","241","244"],["21/08/2025","-1.07","241.4","1059","242","236","244","241.4"],["24/08/2025","0.58","242.8","10752","244","231.8","241.4","242.8"],["25/08/2025","3.17","250.5","44587","254","242.4","242.8","250.5"],["26/08/2025","3.07","258.2","66388","259","254","254","258.2"],["27/08/2025","-8.44","236.4","189833","258.2","232.4","258.2","236.4"],["28/08/2025","2.75","242.9","8992","248","239.1","248","242.9"],["31/08/2025","-7.33","225.1","56681","241.9","221.6","242.9","225.1"],["01/09/2025","-1.42","221.9","705987","225.1","211.7","225.1","221.9"],["02/09/2025","0","221.9","106861","229.8","217.9","221.9","221.9"],["03/09/2025","0.95","224","41571","224.2","220","221.9","224"],["04/09/2025","-1.16","221.4","45117","229","219.8","224","221.4"],["07/09/2025","3.57","229.3","5679","229.9","229.1","221.4","229.3"],["08/09/2025","-3.05","222.3","15971","229.4","220.7","229.3","222.3"],["09/09/2025","2.47","227.8","1858","228.3","228.3","222.3","227.8"],["10/09/2025","0.31","228.5","719","229.7","229.7","227.8","228.5"],["11/09/2025","1.49","231.9","20467","232.1","227","228.5","231.9"],["14/09/2025","0","231.9","3008","231.9","231.9","231.9","231.9"],["15/09/2025","-2.16","226.9","22703","234","225","231.9","226.9"],["16/09/2025","0.71","228.5","17096","233.9","219.5","226.9","228.5"],["17/09/2025","-2.67","222.4","1395","220","220","228.5","222.4"],["18/09/2025","-1.8","218.4","225399","225","213.1","222.4","218.4"],["21/09/2025","0","218.4","489","218.4","218.4","218.4","218.4"],["25/09/2025","-2.06","213.9","88523","224.1","211.7","218.4","213.9"],["28/09/2025","3.41","221.2","6420","221.9","217","213.9","221.2"],["29/09/2025","-4.93","210.3","335798","226.4","202","221.2","210.3"],["30/09/2025","-2.14","205.8","244736","213.9","200","213.9","205.8"],["05/10/2025","1.75","209.4","52515","211.9","203.8","205.8","209.4"],["08/10/2025","4.68","219.2","18477","223.5","217.4","209.4","219.2"],["09/10/2025","3.28","226.4","28328","236","226","219.2","226.4"],["12/10/2025","-0.13","226.1","58135","232.9","224.2","226.4","226.1"],["15/10/2025","1.33","229.1","27779","233","211.5","226.1","229.1"],["16/10/2025","0.65","230.6","5951","233","229.1","229.1","230.6"],["19/10/2025","-0.17","230.2","171","225.1","225.1","230.6","230.2"],["20/10/2025","-0.87","228.2","14865","233","222.1","230.2","228.2"],["21/10/2025","-0.79","226.4","496","220.5","220.5","228.2","226.4"],["22/10/2025","-0.57","225.1","48612","226.4","221.3","226.4","225.1"],["23/10/2025","0.93","227.2","8437","233","225","225.1","227.2"],["26/10/2025","2.55","233","6091","235","231.9","227.2","233"],["27/10/2025","-3.09","225.8","18416","228.9","225","233","225.8"],["28/10/2025","1.15","228.4","2337","228.4","228.4","225.8","228.4"],["29/10/2025","3.98","237.5","5162","237.5","237.3","228.4","237.5"],["30/10/2025","0","237.5","124","237.5","237.5","237.5","237.5"],["02/11/2025","0","237.5","767","237.5","237.5","237.5","237.5"],["03/11/2025","0","237.5","1898","237.5","237.5","237.5","237.5"],["04/11/2025","-1.68","233.5","10423","234","227.2","237.5","233.5"],["05/11/2025","-0.09","233.3","66","227","227","233.5","233.3"],["06/11/2025","2.19","238.4","98332","242","227","233.3","238.4"],["09/11/2025","-2.6","232.2","27550","238.4","229","238.4","232.2"],["10/11/2025","0.22","232.7","2455","232.7","232.7","232.2","232.7"],["11/11/2025","0","232.7","177","232.7","232.7","232.7","232.7"],["12/11/2025","-1.42","229.4","19025","234.4","229","232.7","229.4"],["13/11/2025","-4.1","220","126241","230.9","220","229.4","220"],["16/11/2025","0.05","220.1","23516","221.8","220","220","220.1"],["17/11/2025","-0.05","220","157169","225","220","225","220"],["18/11/2025","0.86","221.9","21912","229.6","220","220","221.9"],["19/11/2025","1.31","224.8","11835","225","221.5","221.9","224.8"],["20/11/2025","-0.4","223.9","869","224.9","220.1","224.8","223.9"],["23/11/2025","-0.27","223.3","286","220","220","223.9","223.3"],["24/11/2025","0","223.3","4846","223.3","223.3","223.3","223.3"],["25/11/2025","1.16","225.9","19190","228","223.2","223.3","225.9"],["26/11/2025","-2.12","221.1","1125","218.1","218.1","225.9","221.1"],["27/11/2025","3.3","228.4","21806","230","224.9","221.1","228.4"],["30/11/2025","-0.92","226.3","8407","228.3","224.9","228.4","226.3"],["01/12/2025","-2.56","220.5","22786","227.9","220","226.3","220.5"],["02/12/2025","-0.18","220.1","201199","229.9","220","220.5","220.1"],["03/12/2025","2.04","224.6","1719","228.7","225","220.1","224.6"],["04/12/2025","-1.25","221.8","1673","224.6","220","224.6","221.8"],["07/12/2025","-1.13","219.3","16090","223.9","215","221.8","219.3"],["08/12/2025","0.41","220.2","33953","224.9","220","219.3","220.2"],["09/12/2025","-0.05","220.1","15415","220.2","220","220.2","220.1"],["10/12/2025","-0.05","220","132304","220","220","220.1","220"],["11/12/2025","0.14","220.3","160475","226","220.1","220","220.3"],["14/12/2025","-0.05","220.2","67865","222.9","220","220.3","220.2"],["15/12/2025","2.54","225.8","112736","228","220","220.2","225.8"],["16/12/2025","-0.22","225.3","16622","228.3","221.1","225.8","225.3"],["17/12/2025","1.64","229","64117","229.4","224.1","225.3","229"],["18/12/2025","-1.4","225.8","84198","230","221.1","229","225.8"],["21/12/2025","-2.52","220.1","70723","221.4","220","221.2","220.1"],["22/12/2025","-0.05","220","83217","220.1","220","220.1","220"],["23/12/2025","0","220","189123","220","217","220","220"],["24/12/2025","2.45","225.4","133200","226.5","216.5","216.5","225.4"],["25/12/2025","4.26","235","141751","235","222.5","225.4","235"],["28/12/2025","-0.26","234.4","61612","235.4","232.1","235","234.4"],["29/12/2025","1.88","238.8","19704","240.8","234.4","234.4","238.8"],["30/12/2025","2.22","244.1","28999","246.4","239","238.8","244.1"],["31/12/2025","0.16","244.5","25283","250","239.6","244.1","244.5"],["01/01/2026","3.8","253.8","7698","255.5","250","244.5","253.8"],["05/01/2026","-0.99","251.3","3666","253.5","250","253.8","251.3"],["06/01/2026","-2.31","245.5","28800","250","243","250","245.5"],["07/01/2026","0.41","246.5","4577","248","245","245.5","246.5"],["08/01/2026","-0.53","245.2","5493","246.5","234.7","246.5","245.2"],["12/01/2026","-0.41","243.1","16054","250","241","250","243.1"],["13/01/2026","-0.62","241.6","3655","242","235.2","243.1","241.6"],["14/01/2026","-3.68","232.7","73791","241.6","227.1","241.6","232.7"],["15/01/2026","1.42","236","7529","236.9","235.8","232.7","236"],["19/01/2026","1.06","238.4","697","243","243","235.9","238.4"],["20/01/2026","-2.6","232.2","53969","236","232","238.4","232.2"],["21/01/2026","-0.09","232","27554","232","230","232.2","232"],["22/01/2026","-2.72","225.7","39258","233","220","232","225.7"],["26/01/2026","6.56","245.4","95342","256","237.7","230.3","245.4"],["27/01/2026","-2.53","239.2","13490","243.9","235","245.4","239.2"],["28/01/2026","1.59","243","3856","245","237.1","239.2","243"],["29/01/2026","8.35","263.3","261831","264.4","242.1","243","263.3"],["02/02/2026","-12.68","261.1","383060","299","250","299","261.1"],["03/02/2026","1.23","264.3","353317","278.1","258.4","261.1","264.3"],["04/02/2026","2.5","270.9","9887","275.8","262.2","264.3","270.9"],["05/02/2026","-3.06","262.6","74464","289","257.6","270.9","262.6"],["09/02/2026","0.07","272.5","22664","279.6","260.2","272.3","272.5"],["10/02/2026","-2.09","266.8","38806","274","256.6","272.5","266.8"],["11/02/2026","0.94","269.3","30688","272","261.1","266.8","269.3"],["12/02/2026","1.45","273.2","25445","281","262.2","269.3","273.2"],["16/02/2026","1.61","277.6","72170","279.2","270","273.2","277.6"],["17/02/2026","0.83","279.9","126837","280.8","269.1","277.6","279.9"],["18/02/2026","1.64","284.5","61648","289.9","270","270","284.5"],["19/02/2026","-2.81","276.5","42836","284.5","275","284.5","276.5"],["23/02/2026","-0.36","279.1","12825","279.9","277.5","280.1","279.1"],["24/02/2026","-0.36","278.1","5453","281","275","279.1","278.1"],["25/02/2026","-1.22","274.7","12355","275","270.1","278.1","274.7"],["26/02/2026","3.93","285.5","6817","287.9","274.7","274.7","285.5"],["02/03/2026","3.03","288.6","14219","290","276.1","280.1","288.6"],["04/03/2026","0.87","291.1","17909","295","277.6","288.6","291.1"],["05/03/2026","-4.77","277.2","29239","287.7","274.1","291.1","277.2"],["09/03/2026","-1.39","269.2","27561","275.4","267","273","269.2"],["10/03/2026","0.3","270","15212","276","265.1","269.2","270"],["11/03/2026","-0.11","269.7","23308","270","266","270","269.7"],["12/03/2026","0.85","272","53523","280","266.1","269.7","272"],["16/03/2026","-1.8","267","11394","268.1","265","271.9","267"],["17/03/2026","1.46","270.9","8550","273.1","267","267","270.9"],["18/03/2026","1.59","275.2","1932","277","275","270.9","275.2"],["19/03/2026","-0.18","274.7","120","267.3","267.3","275.2","274.7"],["23/03/2026","1.6","279.1","16028","285","277","274.7","279.1"],["24/03/2026","-1.65","274.5","46807","285","269.9","279.1","274.5"],["25/03/2026","-0.07","274.3","108","270.1","270.1","274.5","274.3"],["26/03/2026","0.04","274.4","5069","279.3","272","274.3","274.4"],["30/03/2026","-1.57","270.1","3676","270.1","270.1","274.4","270.1"],["31/03/2026","-0.59","268.5","44425","281","265","270.1","268.5"],["06/04/2026","-0.79","263.1","34222","265.2","255.6","265.2","263.1"],["09/04/2026","2.66","270.1","250858","277","263.1","263.1","270.1"],["13/04/2026","-2.25","269.8","349389","276","268.6","276","269.8"],["14/04/2026","2.52","276.6","33598","280","269.8","269.8","276.6"],["15/04/2026","0.54","278.1","126188","283","274","276.6","278.1"],["16/04/2026","2.37","284.7","29795","285","278.1","278.1","284.7"],["20/04/2026","-0.45","285.8","401","280.3","280.3","287.1","285.8"],["23/04/2026","3.67","296.3","5787","296.7","296.1","285.8","296.3"],["27/04/2026","-3.14","290.2","21704","290.2","290.1","299.6","290.2"],["28/04/2026","0","290.2","23","290.2","290.2","290.2","290.2"],["29/04/2026","1.38","294.2","1832","295","295","290.2","294.2"],["30/04/2026","0.95","297","6050","297","297","294.2","297"],["04/05/2026","4.2","312.4","139507","315","299.8","299.8","312.4"],["05/05/2026","0.26","313.2","86484","316","301.2","312.4","313.2"],["06/05/2026","0.16","313.7","34264","315","312.9","313.2","313.7"],["07/05/2026","1.94","319.8","13113","319.9","319.8","313.7","319.8"],["11/05/2026","-4.41","305.7","2354","306.4","300.3","300.3","305.7"],["12/05/2026","1.44","310.1","3154","312","295","305.7","310.1"],["13/05/2026","-0.39","308.9","6690","310","295","310.1","308.9"],["14/05/2026","3.56","319.9","257214","338.9","308.8","308.9","319.9"],["18/05/2026","-1.33","310.6","19486","315.9","308.9","314.8","310.6"],["19/05/2026","-1.29","306.6","64137","322.5","301","310.6","306.6"],["20/05/2026","0.13","307","121995","312.7","300","306.6","307"],["25/05/2026","0","307","3337","307","307","307","307"],["26/05/2026","-0.07","306.8","22549","307","302.1","307","306.8"],["27/05/2026","-1.63","301.8","18893","303","286","306.8","301.8"],["28/05/2026","2.65","309.8","87540","314.9","301.8","301.8","309.8"],["01/06/2026","-3.8","301.4","2984","303.9","290.1","313.3","301.4"],["02/06/2026","-3.65","290.4","63452","300","282.5","301.4","290.4"],["03/06/2026","-2.72","282.5","64524","289","281.1","290.4","282.5"],["04/06/2026","-5.52","266.9","466806","281.8","265.2","282.5","266.9"],["08/06/2026","-1.76","273.9","580025","280","270.1","278.8","273.9"],["09/06/2026","-0.29","273.1","5063","274.7","269.1","273.9","273.1"],["10/06/2026","-0.04","273","451819","273","269","273.1","273"],["11/06/2026","0","273","227703","273","268","273","273"],["15/06/2026","-0.07","274.9","282243","284.1","271","275.1","274.9"],["16/06/2026","1.38","278.7","18257","279.4","268.1","274.9","278.7"],["17/06/2026","1.47","282.8","4550","283","280","278.7","282.8"],["18/06/2026","0","282.8","51745","282.9","282.8","282.8","282.8"],["22/06/2026","-0.03","289.9","101015","290","281","290","289.9"],["23/06/2026","-6.86","270","298303","270.1","269.9","289.9","270"],["24/06/2026","3.22","278.7","8465","280","270","270","278.7"],["25/06/2026","1.87","283.9","8592","288","276.7","278.7","283.9"],["29/06/2026","0","285.5","6","285.5","285.5","285.5","285.5"],["30/06/2026","0.77","287.7","7525","288","285.5","285.5","287.7"],["01/07/2026","0","287.7","40","287.7","287.7","287.7","287.7"],["02/07/2026","-0.03","287.6","33688","287.8","280.1","287.7","287.6"],["06/07/2026","-0.5","278.1","1893","280","270.7","279.5","278.1"],["07/07/2026","0","278.1","743","278.1","278.1","278.1","278.1"],["08/07/2026","-0.04","278","24114","278","277","278.1","278"],["09/07/2026","5.72","293.9","193991","332.9","287.5","278","293.9"],["13/07/2026","0.1","297.5","83287","297.7","292","297.2","297.5"],["14/07/2026","-0.4","296.3","245","288","288","297.5","296.3"],["15/07/2026","1.28","300.1","1585","301.3","301.3","296.3","300.1"],["16/07/2026","1.37","304.2","206693","307","284","300.1","304.2"]]
×
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
אינטר תעשיות
מספר נייר
1080928
סימול
אנתע
ISIN
IL0010809288
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
