אלספק

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["04/09/2016","0.21","399.7686","9008","430","428.7","428.7","429.6"],["05/09/2016","0.07","400.0477","19316","430","429.6","429.6","429.9"],["06/09/2016","-0.02","399.9547","10650","430","429.6","429.9","429.8"],["07/09/2016","0","399.9547","597","429.8","429.8","429.8","429.8"],["08/09/2016","-0.98","396.0463","25120","429.8","425","429.8","425.6"],["11/09/2016","0.87","399.4894","5074","429.8","428.9","425.6","429.3"],["12/09/2016","-0.54","397.3491","3518","427","427","429.3","427"],["13/09/2016","-1.55","391.2074","6542","429.8","413.1","427","420.4"],["14/09/2016","1.19","395.8602","2714","429.8","413.2","429.8","425.4"],["15/09/2016","1.03","399.9547","3602","429.8","429.8","425.4","429.8"],["18/09/2016","-2.42","390.2769","12418","426","413","429.8","419.4"],["19/09/2016","-0.81","387.113","9996","416","416","419.4","416"],["20/09/2016","-0.7","384.4143","11009","413.2","413","416","413.1"],["21/09/2016","-0.05","384.2282","54353","426","412","426","412.9"],["22/09/2016","-0.75","381.3435","13764","412","406.4","412.9","409.8"],["25/09/2016","0","381.3435","7203","412","408.7","409.8","409.8"],["26/09/2016","-0.93","377.8074","91232","412","405","409.8","406"],["27/09/2016","1.48","383.3907","2167","412","412","406","412"],["28/09/2016","0","383.3907","0","412","412","412","412"],["29/09/2016","0","383.3907","0","412","412","412","412"],["05/10/2016","1.09","387.5782","10208","436.6","406.2","412","416.5"],["06/10/2016","-2.38","378.3657","22932","430.3","404.2","416.5","406.6"],["09/10/2016","0.37","379.7615","11296","430.8","405.1","430.8","408.1"],["10/10/2016","-0.76","376.8768","12928","430.8","405","430.8","405"],["13/10/2016","4.86","395.2088","4174","430","424.2","405","424.7"],["18/10/2016","-2.14","386.7407","5411","427.8","408.2","424.7","415.6"],["19/10/2016","2.94","398.0936","6100","427.8","427.7","415.6","427.8"],["20/10/2016","-4.51","380.1338","18046","426.3","406","427.8","408.5"],["25/10/2016","3.35","392.8824","13342","428.4","408","408.5","422.2"],["26/10/2016","1.35","398.1866","4193","427.9","427.9","422.2","427.9"],["27/10/2016","0","398.1866","1224","427.9","427.9","427.9","427.9"],["30/10/2016","-1.94","390.463","15999","425.9","395","425","419.6"],["31/10/2016","0","390.463","0","419.6","419.6","419.6","419.6"],["01/11/2016","-1.95","382.8324","11852","419.5","404.1","419.6","411.4"],["02/11/2016","1.41","388.2296","2391","418","415","411.4","417.2"],["03/11/2016","0.55","390.3699","2274","419.5","419.5","417.2","419.5"],["06/11/2016","-6.22","366.0823","36839","418","393","418","393.4"],["07/11/2016","0.51","367.9434","29876","396","395","396","395.4"],["08/11/2016","2.02","375.3879","1078","410","410","410","403.4"],["09/11/2016","-1.17","371.0143","8242","418.8","393","403.4","398.7"],["10/11/2016","4.54","387.8574","12812","417.8","416.3","398.7","416.8"],["13/11/2016","0.24","388.788","2636","418","416.8","416.8","417.8"],["14/11/2016","-0.12","388.3227","378","415.1","415.1","417.8","417.3"],["15/11/2016","0","388.3227","1982","417.3","417.3","417.3","417.3"],["16/11/2016","-0.07","388.0435","3173","417","417","417","417"],["17/11/2016","0","388.0435","179","417","417","417","417"],["20/11/2016","0","388.0435","54","417","417","417","417"],["21/11/2016","-0.77","385.0657","777","409","409","417","413.8"],["22/11/2016","0.72","387.8574","4301","416.9","413.8","413.8","416.8"],["23/11/2016","-3.96","372.5032","11104","416.8","395","416.8","400.3"],["24/11/2016","4.12","387.8574","2001","416.8","416.8","416.8","416.8"],["27/11/2016","0","387.8574","0","416.8","416.8","416.8","416.8"],["28/11/2016","0","387.8574","654","416.8","416.8","416.8","416.8"],["29/11/2016","-0.12","387.3921","1306","416","416","416.8","416.3"],["30/11/2016","0","387.3921","237","416.3","416.3","416.3","416.3"],["01/12/2016","-2.47","377.8074","2586","416.3","403","416.3","406"],["04/12/2016","-2.66","367.7573","115587","423.9","395","406","395.2"],["05/12/2016","0.86","370.9212","4113","418","391.5","418","398.6"],["06/12/2016","-1.71","364.5934","6527","398.6","391.5","398.6","391.8"],["07/12/2016","1.07","368.5018","13780","396","395.9","391.8","396"],["08/12/2016","0.51","370.3629","10002","398","398","396","398"],["11/12/2016","-1.83","363.5698","6818","398","389.9","398","390.7"],["12/12/2016","-0.03","363.4767","195","390","390","390","390.6"],["13/12/2016","-0.03","363.3837","316","390","390","390","390.5"],["14/12/2016","0","363.3837","168","390.5","390.5","390.5","390.5"],["15/12/2016","-1.18","359.1031","51286","390.4","381.3","390","385.9"],["18/12/2016","1.09","363.0115","2064","390.3","385.9","385.9","390.1"],["19/12/2016","0","363.0115","226","390.4","390.4","390.1","390.1"],["20/12/2016","0","363.0115","47","390.2","390.2","390.1","390.1"],["21/12/2016","0","363.0115","328","390.3","390.3","390.1","390.1"],["22/12/2016","0.03","363.1045","488","390.3","390.1","390.1","390.2"],["25/12/2016","-0.03","363.0115","30941","390.4","381.3","390.1","390.1"],["26/12/2016","-6.43","339.6544","2084","365","365","390.1","365"],["27/12/2016","0.27","340.585","70820","390","366","365","366"],["28/12/2016","0.6","342.6322","38466","379.7","366.1","366","368.2"],["29/12/2016","-0.87","339.6544","45378","370","365","368.2","365"],["01/01/2017","2.85","349.3322","9007","385","370","365","375.4"],["02/01/2017","2.08","356.5906","32733","395.9","375.4","375.4","383.2"],["03/01/2017","0.52","358.4517","8473","385.3","385","383.2","385.2"],["04/01/2017","4.1","373.1546","107363","409.8","385.5","397.2","401"],["05/01/2017","-0.22","372.3171","51565","406.4","390.1","401","400.1"],["08/01/2017","0.02","372.4101","33990","400.2","400.1","400.1","400.2"],["09/01/2017","2.47","381.6227","17755","412","409.9","400.2","410.1"],["10/01/2017","1.29","386.5546","9401","417.2","402","410.1","415.4"],["11/01/2017","0.55","388.6949","50583","418.1","415.3","415.4","417.7"],["12/01/2017","0","388.6949","13935","420","411.2","420","417.7"],["15/01/2017","0.55","390.8352","108641","427","413","418.6","420"],["16/01/2017","-1.5","384.9727","101788","417.4","408.2","417.1","413.7"],["17/01/2017","-6.36","360.4989","265756","410.1","385","413.7","387.4"],["18/01/2017","-1.37","355.567","181725","384.5","380","382","382.1"],["19/01/2017","4.95","373.1546","40184","418.9","394","382.1","401"],["22/01/2017","0.37","374.5504","26927","415.5","401","401","402.5"],["23/01/2017","-0.6","372.3171","37804","412.6","397.7","402.5","400.1"],["24/01/2017","0","372.3171","2401","400.1","400.1","400.1","400.1"],["25/01/2017","-2.7","362.267","19096","396","385.1","385.1","389.3"],["26/01/2017","0.98","365.8031","42339","402.5","388","402.5","393.1"],["29/01/2017","0.23","366.6406","19999","394","394","393.1","394"],["30/01/2017","0.79","369.5254","6691","398.5","395.4","394","397.1"],["31/01/2017","-0.71","366.9198","109459","397.1","391","397.1","394.3"],["01/02/2017","-0.86","363.7559","21559","395","388","394.3","390.9"],["02/02/2017","1.2","368.1295","2963","395.6","395.6","390.9","395.6"],["05/02/2017","0.94","371.5726","17348","400.8","398.2","395.6","399.3"],["06/02/2017","1.9","378.6449","96393","420","399.8","399.3","406.9"],["07/02/2017","1.97","386.0893","2742","414.9","414.9","414.9","414.9"],["08/02/2017","0","386.0893","37569","414.9","414.9","414.9","414.9"],["09/02/2017","-5.01","366.7337","935634","414.9","390.5","414.9","394.1"],["12/02/2017","-2.33","358.1725","45668","390.5","380.7","394.1","384.9"],["13/02/2017","-0.91","354.9156","85637","385","376.1","376.1","381.4"],["14/02/2017","-1.86","348.3086","110433","394.9","374","381.4","374.3"],["15/02/2017","-1.84","341.8877","89670","374","365.7","374.3","367.4"],["16/02/2017","-0.57","339.9336","116170","394.4","358.2","367.4","365.3"],["19/02/2017","-2.66","330.9071","146726","365","352","365","355.6"],["20/02/2017","2.17","338.0724","45336","364.1","357.9","355.6","363.3"],["21/02/2017","-3.03","327.8363","17948","362.8","348","363.3","352.3"],["22/02/2017","-1.79","321.9738","49329","351.6","341","352.3","346"],["23/02/2017","-3.58","310.4348","60000","345.5","331","345.5","333.6"],["26/02/2017","6.18","329.6044","22865","356","346.3","333.6","354.2"],["27/02/2017","-0.73","327.1849","78239","362.8","349.6","355.9","351.6"],["28/02/2017","-0.28","326.2543","13220","380","350","380","350.6"],["01/03/2017","0.06","326.4404","125216","379.3","350","379.3","350.8"],["02/03/2017","2.14","333.4196","8612","368.4","354","368.4","358.3"],["05/03/2017","-1.26","329.2321","10321","368.4","349.8","368.4","353.8"],["06/03/2017","0.28","330.1627","18382","358.3","342","358.2","354.8"],["07/03/2017","-4.65","314.8084","25442","360.8","326.1","360.7","338.3"],["08/03/2017","-2.66","306.4334","60076","347.2","325","340","329.3"],["09/03/2017","2.55","314.2501","18713","342","332.5","329.3","337.7"],["13/03/2017","-0.74","311.9237","23081","360.7","330","360.7","335.2"],["14/03/2017","1.82","317.6001","10603","360","330.1","360","341.3"],["15/03/2017","-12.16","278.9819","529852","360","299.2","360","299.8"],["16/03/2017","-2.03","273.3055","269716","312","288.5","310","293.7"],["19/03/2017","2.18","279.2611","121378","318","295","299","300.1"],["20/03/2017","-0.77","277.1208","34442","309.4","288.4","309.4","297.8"],["21/03/2017","0.27","277.8652","121","309.4","309.4","309.4","298.6"],["22/03/2017","2.11","283.7277","4119","308.9","300","300","304.9"],["23/03/2017","-1.34","279.9124","18149","313","297.7","313","300.8"],["26/03/2017","-1.83","274.7944","26348","297.8","291.8","300.8","295.3"],["27/03/2017","0.95","277.3999","111630","303.9","285.1","295.3","298.1"],["28/03/2017","-1.24","273.9569","6638","298","282","298","294.4"],["29/03/2017","-5.74","258.2304","126976","304.2","271.8","298","277.5"],["30/03/2017","-1.73","253.7637","237498","310.8","253","277.5","272.7"],["02/04/2017","2.16","259.254","50705","283.6","269.9","269.9","278.6"],["03/04/2017","-1.94","254.229","19263","290","272.1","290","273.2"],["04/04/2017","0","254.229","83769","283","265.4","283","273.2"],["05/04/2017","2.45","260.4637","64122","280.1","270","270","279.9"],["06/04/2017","-2.32","254.4151","57269","280.5","273.4","279.9","273.4"],["09/04/2017","-1.17","251.4373","4961","280","269.6","280","270.2"],["12/04/2017","3.33","259.8124","28697","281.8","260.5","260.5","279.2"],["13/04/2017","-1.25","256.5554","24415","281.9","265.6","279.2","275.7"],["18/04/2017","-2.07","251.2512","60788","272","270","270","270"],["19/04/2017","2.67","257.9512","60110","279.8","274.2","279.8","277.2"],["20/04/2017","-2.6","251.2512","89432","277.6","270","277.2","270"],["23/04/2017","0.74","253.1123","44195","273.1","266.6","270","272"],["24/04/2017","0","253.1123","18199","279.6","270.4","272.9","272"],["25/04/2017","2.87","260.3707","7624","280","279.6","279.7","279.8"],["26/04/2017","-0.89","258.0443","16820","280","272.2","279.8","277.3"],["27/04/2017","0","258.0443","0","277.3","277.3","277.3","277.3"],["30/04/2017","0.97","260.5568","123871","288.9","279.9","288.9","280"],["03/05/2017","1.04","263.2554","31837","313","274","313","282.9"],["04/05/2017","2.37","269.4902","26631","311.8","288.6","311.7","289.6"],["07/05/2017","4.07","280.4708","1167","312","312","289.6","301.4"],["08/05/2017","-3.12","271.7235","144634","297.8","280","297.8","292"],["09/05/2017","-1.03","268.9318","28976","309.9","286.1","309.9","289"],["10/05/2017","3.15","277.3999","819023","307","288.8","289","298.1"],["11/05/2017","1.91","282.7041","21841","308.9","294","308.9","303.8"],["14/05/2017","0.39","283.8208","54414","306","303.8","303.8","305"],["15/05/2017","0.59","285.4958","15491","310","296.7","306","306.8"],["16/05/2017","1.37","289.4042","7122","311","311","311","311"],["17/05/2017","-1.25","285.775","23002","311","296.6","311","307.1"],["18/05/2017","-1.34","281.9597","4709","311","296.3","311","303"],["21/05/2017","0.2","282.518","4399","303.6","303.6","303","303.6"],["22/05/2017","2.34","289.125","14175","311","310.5","303.6","310.7"],["23/05/2017","0.1","289.4042","2867","311","311","310.7","311"],["24/05/2017","-3.12","280.3777","16790","311","293.5","311","301.3"],["25/05/2017","3.22","289.4042","2273","311","311","311","311"],["28/05/2017","-0.29","288.5667","17668","311","309.9","311","310.1"],["29/05/2017","2.84","296.7556","2270","320","293.8","320","318.9"],["01/06/2017","-1.91","291.0792","86343","315.4","293.6","318.9","312.8"],["04/06/2017","0","291.0792","14329","312.8","312.8","312.8","312.8"],["05/06/2017","-2.21","284.6583","2319","305.9","305.9","312.8","305.9"],["06/06/2017","-0.03","284.5652","34625","306","304","305.9","305.8"],["07/06/2017","0","284.5652","26360","305.8","305.8","305.8","305.8"],["08/06/2017","-5.95","267.6291","446758","300","286","300","287.6"],["11/06/2017","0","267.6291","3201","287.6","287.6","287.6","287.6"],["12/06/2017","2.57","274.5152","54105","295","292.9","287.6","295"],["13/06/2017","0","274.5152","0","295","295","295","295"],["14/06/2017","-1.19","271.2582","1621","295","290","295","291.5"],["15/06/2017","-1.75","266.5124","17070","290.1","285.3","291.5","286.4"],["18/06/2017","-0.03","266.4193","429","286.1","286.1","286.4","286.3"],["19/06/2017","3.95","276.9347","3818","297.6","297.6","286.3","297.6"],["20/06/2017","-3.06","268.4666","2565","289.5","288.2","297.6","288.5"],["21/06/2017","0.52","269.8624","34410","290.1","289.1","288.5","290"],["22/06/2017","-1.41","266.0471","14390","290","283.9","290","285.9"],["25/06/2017","-0.45","264.8374","37415","285","280","280","284.6"],["26/06/2017","-0.04","264.7443","261","284","284","284.6","284.5"],["27/06/2017","-0.39","263.7207","551","281.1","281.1","284.5","283.4"],["28/06/2017","-1.02","261.0221","44403","281.7","280","283.4","280.5"],["29/06/2017","-0.21","260.4637","8094","280","279.2","280.5","279.9"],["02/07/2017","3.64","269.9555","2367","290.1","290","279.9","290.1"],["03/07/2017","0","269.9555","0","290.1","290.1","290.1","290.1"],["04/07/2017","0.03","270.0485","8622","290.2","290.2","290.1","290.2"],["05/07/2017","0.31","270.886","220623","292.5","291","290.2","291.1"],["06/07/2017","0.17","271.3513","107502","310.8","290","291.1","291.6"],["09/07/2017","2.09","277.0277","17612","309","292.1","309","297.7"],["10/07/2017","0.74","279.0749","15490","308.8","299.1","308.8","299.9"],["11/07/2017","0","279.0749","30","299.9","299.9","299.9","299.9"],["12/07/2017","2.03","284.7514","16806","306","306","306","306"],["13/07/2017","0","284.7514","3","309","309","309","306"],["16/07/2017","-0.2","284.193","390","308.8","302.6","306","305.4"],["17/07/2017","0","284.193","3","309","309","309","305.4"],["18/07/2017","0.07","284.3791","124","308.9","308.9","308.9","305.6"],["19/07/2017","-3.3","274.9805","2101","308.9","295.5","308.9","295.5"],["20/07/2017","0","274.9805","3","307.8","307.8","307.8","295.5"],["23/07/2017","1.52","279.168","5004","300","300","300","300"],["24/07/2017","1.1","282.2388","924","307.9","307.9","307.9","303.3"],["25/07/2017","1.68","286.9847","108526","309","308.3","309","308.4"],["26/07/2017","-0.29","286.1472","323","302.2","302.2","308.4","307.5"],["27/07/2017","0.65","288.0083","216810","310","307.5","307.5","309.5"],["30/07/2017","-1.84","282.7041","130667","306.7","302","309.5","303.8"],["31/07/2017","-0.16","282.2388","54849","303.4","303.3","303.8","303.3"],["02/08/2017","-1.75","277.3069","6014","298","298","303.3","298"],["03/08/2017","3.99","288.3805","18374","309.9","309.9","298","309.9"],["06/08/2017","-0.77","286.1472","598","302","302","302","307.5"],["07/08/2017","-1.76","281.1222","22203","305","301.9","307.5","302.1"],["08/08/2017","-5.56","265.4888","14611","300.2","280","302.1","285.3"],["09/08/2017","0.6","267.0707","15258","288","283.8","285.3","287"],["10/08/2017","-1.85","262.1388","30484","283","280","287","281.7"],["13/08/2017","-2.63","255.2526","15329","276.6","270","281.7","274.3"],["14/08/2017","2.19","260.836","12442","287.1","277","274.3","280.3"],["15/08/2017","1.86","265.6749","36681","294","279.8","280.3","285.5"],["16/08/2017","-0.63","263.9999","13435","288.9","280.1","285.5","283.7"],["17/08/2017","2.15","269.6763","14293","292.7","283.7","283.7","289.8"],["20/08/2017","-0.07","269.4902","375","288.6","288.6","289.8","289.6"],["21/08/2017","-0.38","268.4666","3961","288.5","288.5","289.6","288.5"],["22/08/2017","-0.07","268.2804","15847","300","288","300","288.3"],["23/08/2017","3.12","276.6555","1521","300","300","300","297.3"],["24/08/2017","-4.07","265.3957","9224","299.9","279.9","299.9","285.2"],["27/08/2017","-0.35","264.4652","13720","285.3","278","285.2","284.2"],["28/08/2017","-0.63","262.7901","5933","298.9","282.4","298.9","282.4"],["29/08/2017","0.07","262.9763","18","299","299","299","282.6"],["30/08/2017","-0.25","262.3249","33235","299","274.5","299","281.9"],["31/08/2017","0.21","262.8832","29780","298.9","282.4","281.9","282.5"],["03/09/2017","-4.21","251.8095","3336","299","270","299","270.6"],["04/09/2017","5.4","265.3957","2091","299","285.2","270.6","285.2"],["05/09/2017","-0.7","263.5346","11161","299","280","299","283.2"],["06/09/2017","-0.14","263.1624","46227","299","277.3","299","282.8"],["07/09/2017","-3.39","254.229","17823","290","272","290","273.2"],["10/09/2017","4.28","265.1165","5451","290.1","280.6","290.1","284.9"],["11/09/2017","-1.44","261.3012","19956","286","279.9","284.9","280.8"],["12/09/2017","0.25","261.9526","165","290","290","290","281.5"],["13/09/2017","0","261.9526","3","284.9","284.9","284.9","281.5"],["14/09/2017","-0.18","261.4874","18057","289.8","276","289.8","281"],["17/09/2017","0.21","262.0457","2819","290","281.4","290","281.6"],["18/09/2017","0.14","262.4179","21869","282","281.9","281.9","282"],["19/09/2017","0.5","263.7207","5954","290","274.8","290","283.4"],["24/09/2017","-0.53","262.3249","15711","283.4","278","283.4","281.9"],["25/09/2017","1.88","267.2568","3541","288.3","281.9","281.9","287.2"],["26/09/2017","0.14","267.6291","2338","288.3","284.3","288.3","287.6"],["27/09/2017","-1.08","264.7443","1706","288.2","283.9","288.2","284.5"],["28/09/2017","1.3","268.1874","12165","288.3","288.2","288.3","288.2"],["01/10/2017","0.62","269.8624","15423","290.2","280.1","290.1","290"],["02/10/2017","3.17","278.4236","30053","300","298.9","298.9","299.2"],["03/10/2017","0","278.4236","63","299.2","299.2","299.2","299.2"],["08/10/2017","-3.48","268.7457","1996","299.2","288.8","299.2","288.8"],["09/10/2017","0","268.7457","3","297.9","297.9","297.9","288.8"],["10/10/2017","0","268.7457","3","295.5","295.5","295.5","288.8"],["15/10/2017","0","268.7457","3","295.5","295.5","295.5","288.8"],["16/10/2017","-1.39","265.0235","11261","295.5","284.8","295.5","284.8"],["17/10/2017","-0.04","264.9304","33946","295.5","283.1","295.5","284.7"],["18/10/2017","-2.6","258.0443","8638","300","276.6","300","277.3"],["19/10/2017","5.7","272.7471","2477","300","285","300","293.1"],["22/10/2017","0","272.7471","3","296","296","296","293.1"],["23/10/2017","-1.57","268.4666","824","296","282.1","296","288.5"],["24/10/2017","0","268.4666","3","295.9","295.9","295.9","288.5"],["25/10/2017","-2.08","262.8832","2766","295.9","282.5","295.9","282.5"],["26/10/2017","-0.57","261.3943","4225","282.5","280","282.5","280.9"],["29/10/2017","3.88","271.5374","5842","296","284.5","296","291.8"],["30/10/2017","-1.51","267.4429","2716","295.9","285","295.9","287.4"],["31/10/2017","2.54","274.236","4907","295","287.2","295","294.7"],["01/11/2017","0","274.236","3","295.9","295.9","295.9","294.7"],["02/11/2017","-2.27","268.0013","8421","294.9","288","294.9","288"],["05/11/2017","0.45","269.211","1238","295","290","295","289.3"],["06/11/2017","-4.84","256.1832","494343","294.9","273","294.9","275.3"],["07/11/2017","8.75","278.6097","287681","299.9","277.5","295","299.4"],["08/11/2017","2.1","284.4722","150640","317.4","288","299.4","305.7"],["09/11/2017","3.79","295.2667","134362","333","305","305","317.3"],["12/11/2017","0.41","296.4764","22288","320","313.6","317.3","318.6"],["13/11/2017","0.72","298.6167","9502","321","320.9","318.6","320.9"],["14/11/2017","1.4","302.8042","7374","328.9","315","320.9","325.4"],["15/11/2017","-0.58","301.0362","3257","325.4","319.4","325.4","323.5"],["16/11/2017","0","301.0362","0","323.5","323.5","323.5","323.5"],["19/11/2017","0","301.0362","0","323.5","323.5","323.5","323.5"],["20/11/2017","-1.7","295.9181","1062","312.4","312.4","323.5","318"],["21/11/2017","-4.78","281.7736","3642","304.1","301","318","302.8"],["22/11/2017","2.15","287.8222","7271","323.9","303.3","302.8","309.3"],["23/11/2017","0","287.8222","278","309.3","309.3","309.3","309.3"],["26/11/2017","-0.84","285.4028","16898","309.3","306","309.3","306.7"],["27/11/2017","0","285.4028","690","306.7","306.7","306.7","306.7"],["28/11/2017","-0.16","284.9375","358","303.6","303.6","306.7","306.2"],["29/11/2017","0","284.9375","0","306.2","306.2","306.2","306.2"],["30/11/2017","-0.65","283.0764","29007","319.9","298.9","306.2","304.2"],["03/12/2017","0","283.0764","0","304.2","304.2","304.2","304.2"],["04/12/2017","-2.2","276.8416","5949","299.9","295","304.2","297.5"],["05/12/2017","0","276.8416","1288","297.5","297.5","297.5","297.5"],["06/12/2017","-4.2","265.2096","30368","285.1","285","297.5","285"],["07/12/2017","0.88","267.536","24164","295","281","285","287.5"],["10/12/2017","0","267.536","0","287.5","287.5","287.5","287.5"],["11/12/2017","0","267.536","0","287.5","287.5","287.5","287.5"],["12/12/2017","0","267.536","0","287.5","287.5","287.5","287.5"],["13/12/2017","-2.43","261.0221","16175","283.7","277","287.5","280.5"],["14/12/2017","0.43","262.1388","5214","284","278","280.5","281.7"],["17/12/2017","-0.21","261.5804","41244","281.5","280","281.7","281.1"],["18/12/2017","-0.75","259.6262","16134","279.2","278.1","281.1","279"],["19/12/2017","-2.51","253.1123","7649","275.9","268.8","279","272"],["20/12/2017","0","253.1123","21189","272","272","272","272"],["21/12/2017","1.47","256.8346","9034","282.5","270","272","276"],["24/12/2017","0","256.8346","5136","276","276","276","276"],["25/12/2017","0","256.8346","62234","281.4","275","276","276"],["26/12/2017","-1.38","253.2984","72534","280","268.1","268.1","272.2"],["27/12/2017","-0.73","251.4373","41047","280","266.1","280","270.2"],["28/12/2017","-0.81","249.3901","59544","278.9","267","270.2","268"],["31/12/2017","-2.99","241.9456","259716","266","260","268","260"],["01/01/2018","2.35","247.622","2365","279.5","263.8","260","266.1"],["02/01/2018","7.1","265.2096","2197","285","285","285","285"],["03/01/2018","0","265.2096","1325","285","285","285","285"],["04/01/2018","-4.91","252.1818","5098","271","271","285","271"],["07/01/2018","1.88","256.9276","44602","285","267","285","276.1"],["08/01/2018","0","256.9276","3","281.7","281.7","281.7","276.1"],["09/01/2018","2.03","262.1388","2259","281.7","281.7","281.7","281.7"],["10/01/2018","-0.21","261.5804","224","281.8","276.2","281.8","281.1"],["11/01/2018","-3.95","251.2512","14410","281.5","270","281.5","270"],["14/01/2018","-0.93","248.9248","22520","271","265","271","267.5"],["15/01/2018","1.23","251.9956","4814","275","267.5","267.5","270.8"],["16/01/2018","-1.92","247.1567","5897","275","265","275","265.6"],["17/01/2018","-0.23","246.5984","42298","275","262.1","275","265"],["18/01/2018","1.89","251.2512","34882","275","270","275","270"],["21/01/2018","-3.26","243.0623","135055","275","260","275","261.2"],["22/01/2018","2.64","249.4831","795","280","280","280","268.1"],["23/01/2018","0.22","250.0415","4756","280","263.9","280","268.7"],["24/01/2018","0","250.0415","3","269.9","269.9","269.9","268.7"],["25/01/2018","-2.98","242.597","5880","269.9","260","269.9","260.7"],["28/01/2018","-0.58","241.2012","95460","280","259","280","259.2"],["29/01/2018","7.56","259.4401","2033","280","280","280","278.8"],["30/01/2018","-4.88","246.7845","3228","280","265","280","265.2"],["31/01/2018","-2.34","241.015","74102","265.2","259","265.2","259"],["01/02/2018","-3.51","232.5469","58451","275","246.1","275","249.9"],["04/02/2018","9.84","255.4387","2130","274.5","255","255","274.5"],["05/02/2018","-0.66","253.7637","324","274.5","263.3","274.5","272.7"],["06/02/2018","-7.59","234.5011","9677","272.7","252","272.7","252"],["07/02/2018","-2.06","229.6622","29548","274.5","238.8","274.5","246.8"],["08/02/2018","-1.9","225.2886","17919","276.9","242","276.9","242.1"],["11/02/2018","8.92","245.3887","2033","263.7","263","242.1","263.7"],["12/02/2018","0","245.3887","3","279.9","279.9","279.9","263.7"],["13/02/2018","0","245.3887","3","280","280","280","263.7"],["14/02/2018","0","245.3887","3","280","280","280","263.7"],["15/02/2018","-1.4","241.9456","3123","279","260","279","260"],["18/02/2018","0","241.9456","3","270","270","270","260"],["19/02/2018","-1.88","237.3859","15258","275","254.8","275","255.1"],["20/02/2018","0.43","238.4095","100","278","278","255.1","256.2"],["21/02/2018","0.47","239.5261","127","277","277","256.2","257.4"],["22/02/2018","0.19","239.9914","53","278","278","257.4","257.9"],["25/02/2018","0.54","241.2942","158","277","277","277","259.3"],["26/02/2018","4.13","251.2512","2943","277","270","277","270"],["27/02/2018","0","251.2512","3","277","277","277","270"],["28/02/2018","0","251.2512","3","270","270","270","270"],["04/03/2018","0","251.2512","3","276","276","276","270"],["05/03/2018","-9.26","227.9872","5339","275","245","275","245"],["06/03/2018","8.98","248.4595","1978","267","267","245","267"],["07/03/2018","0","248.4595","3","275.9","275.9","275.9","267"],["08/03/2018","0","248.4595","668","267","267","267","267"],["11/03/2018","0","248.4595","3","280","280","280","267"],["12/03/2018","-0.79","246.5053","4671","277","264.9","277","264.9"],["13/03/2018","0","246.5053","159","264.9","264.9","264.9","264.9"],["14/03/2018","0","246.5053","8","266","266","266","264.9"],["15/03/2018","0.11","246.7845","521","266","266","266","265.2"],["18/03/2018","0","246.7845","636","265.2","265.2","265.2","265.2"],["19/03/2018","1.36","250.1345","341798","282.5","268","269","268.8"],["20/03/2018","-3.09","242.4109","50496","275","260.5","275","260.5"],["21/03/2018","-4.61","231.2442","113874","261","248","249","248.5"],["22/03/2018","0","231.2442","62","248.5","248.5","248.5","248.5"],["25/03/2018","-0.24","230.6858","4712","250","245","248.5","247.9"],["26/03/2018","0","230.6858","365","267.9","248","267.9","247.9"],["27/03/2018","7.1","247.0637","18587","267.9","247.9","266.1","265.5"],["28/03/2018","0.72","248.8317","30877","268","264.9","268","267.4"],["29/03/2018","-6.51","232.64","70629","275","250","275","250"],["01/04/2018","0.64","234.1289","86301","270","250","250","251.6"],["02/04/2018","1.71","238.1303","10239","266.2","252","266.2","255.9"],["03/04/2018","-3.05","230.8719","5693","266.2","244","266.2","248.1"],["04/04/2018","3.51","238.9678","11215","266","248.1","248.1","256.8"],["08/04/2018","-4.09","229.1969","44300","258","240","258","246.3"],["09/04/2018","-0.53","227.9872","14134","258","245","246.3","245"],["10/04/2018","0","227.9872","58986","245","244.9","245","245"],["11/04/2018","-0.24","227.4289","316","241.3","241.3","245","244.4"],["12/04/2018","0.61","228.8247","2953","250.9","245.9","250.9","245.9"],["15/04/2018","0.12","229.1039","123","250.9","250.9","250.9","246.2"],["16/04/2018","0.73","230.7789","10567","250.9","248","250.9","248"],["17/04/2018","0","230.7789","3","250.9","250.9","250.9","248"],["22/04/2018","0","230.7789","3","250.9","250.9","250.9","248"],["23/04/2018","1.21","233.5706","6074","251","250.9","250.9","251"],["24/04/2018","0","233.5706","3","251","251","251","251"],["25/04/2018","0","233.5706","3","251","251","251","251"],["26/04/2018","0","233.5706","3","251","251","251","251"],["29/04/2018","-3.98","224.265","1974","253","241","253","241"],["30/04/2018","5.27","236.0831","2159","253.7","253.7","253.7","253.7"],["01/05/2018","0","236.0831","3","255","255","255","253.7"],["02/05/2018","0","236.0831","0","253.7","253.7","253.7","253.7"],["03/05/2018","-5.01","224.265","54837","253.7","241","253.7","241"],["06/05/2018","-1.33","221.2872","28208","250","235.1","250","237.8"],["07/05/2018","-1.98","216.9135","18020","252","230.8","252","233.1"],["08/05/2018","0","216.9135","2","247.4","247.4","247.4","233.1"],["09/05/2018","6.05","230.0344","11976","247.4","247","247.3","247.2"],["10/05/2018","-7.81","212.0746","180629","247.4","227","247.4","227.9"],["13/05/2018","-0.39","211.2371","63061","239","227","227.9","227"],["14/05/2018","2.82","217.1927","14808","239.8","228","227","233.4"],["15/05/2018","-2.74","211.2371","135944","231.5","225","233.4","227"],["16/05/2018","0","211.2371","418","227","227","227","227"],["17/05/2018","-0.31","210.5857","7788","239.9","226","227","226.3"],["21/05/2018","-0.57","209.376","20750","239.8","225","226.3","225"],["22/05/2018","-3.42","202.2107","5609","240","217","240","217.3"],["23/05/2018","8.1","218.5885","32981","250","221","250","234.9"],["24/05/2018","-0.98","216.4483","4517","248.5","231","248.5","232.6"],["27/05/2018","-3.22","209.4691","34336","226.1","220.2","232.6","225.1"],["28/05/2018","-0.13","209.1899","25090","234.6","222","225.1","224.8"],["29/05/2018","1.96","213.2844","12833","248","225","248","229.2"],["30/05/2018","1.96","217.4719","1246","236","236","236","233.7"],["31/05/2018","0","217.4719","2","248.5","248.5","248.5","233.7"],["03/06/2018","6.25","231.058","2153","248.3","248.3","248.3","248.3"],["04/06/2018","-3.46","223.0552","21047","246.3","238","246.3","239.7"],["05/06/2018","-2.75","216.9135","1165","247.8","228.1","228.1","233.1"],["06/06/2018","3.65","224.8233","2541","245","237","245","241.6"],["07/06/2018","-3.1","217.8441","17231","247.9","232.4","247.9","234.1"],["10/06/2018","-1.75","214.0288","9067","241","227.1","241","230"],["11/06/2018","-3.83","205.8399","42566","237.9","221","237.9","221.2"],["12/06/2018","3.75","213.5635","6984","235","229.3","235","229.5"],["13/06/2018","0","213.5635","4230","229.5","229.5","229.5","229.5"],["14/06/2018","0.74","215.1455","2365","231.2","231.2","231.2","231.2"],["17/06/2018","-0.35","214.401","9820","231.2","230","231.2","230.4"],["18/06/2018","1.09","216.7274","5802","233","232.9","233","232.9"],["19/06/2018","2.66","222.4969","3959","239.1","237.9","237.9","239.1"],["20/06/2018","-0.59","221.1941","5803","249","233.2","249","237.7"],["21/06/2018","0.21","221.6594","2070","240","238.2","240","238.2"],["24/06/2018","0","221.6594","0","238.2","238.2","238.2","238.2"],["25/06/2018","0","221.6594","0","238.2","238.2","238.2","238.2"],["26/06/2018","0","221.6594","0","238.2","238.2","238.2","238.2"],["27/06/2018","-0.04","221.5663","581","238","238","238.2","238.1"],["28/06/2018","-2.9","215.1455","2162","231.2","231.2","238.1","231.2"],["01/07/2018","0","215.1455","5","250","250","250","231.2"],["02/07/2018","-4.2","206.119","1860","231.5","221","231.5","221.5"],["03/07/2018","0.05","206.2121","28","231","230.4","231","221.6"],["04/07/2018","0.99","208.2593","39201","225","218.6","225","223.8"],["05/07/2018","-0.36","207.5149","26811","223","223","223","223"],["08/07/2018","-1.3","204.8163","494","212.2","212.2","223","220.1"],["09/07/2018","-3.13","198.3954","25677","220.1","213","220.1","213.2"],["10/07/2018","3.66","205.6538","2215","225","221","225","221"],["11/07/2018","-3.44","198.5815","5587","224","213.4","224","213.4"],["12/07/2018","2.39","203.3274","5280","222.6","213.4","213.4","218.5"],["15/07/2018","1.56","206.4913","18421","225","220","220","221.9"],["16/07/2018","0","206.4913","5","225.2","225.2","225.2","221.9"],["17/07/2018","1.26","209.0968","13816","228","222","228","224.7"],["18/07/2018","0.09","209.2829","125","228","228","228","224.9"],["19/07/2018","-3.02","202.9551","13834","224.9","218","224.9","218.1"],["23/07/2018","-1.1","200.7218","13309","228","215","228","215.7"],["24/07/2018","3.43","207.6079","2831","228","219.5","228","223.1"],["25/07/2018","0.99","209.6552","10581","227.9","225","227.9","225.3"],["26/07/2018","-0.98","207.6079","405","225.3","215.2","225.3","223.1"],["29/07/2018","0.04","207.701","117","227.9","225","227.9","223.2"],["30/07/2018","0","207.701","2","227.9","227.9","227.9","223.2"],["31/07/2018","0","207.701","0","223.2","223.2","223.2","223.2"],["01/08/2018","-4.17","199.0468","11339","216.6","213.1","223.2","213.9"],["02/08/2018","0.51","200.0704","244276","220","210","210","215"],["05/08/2018","-0.37","199.326","1616","214","214","214","214.2"],["06/08/2018","6.54","212.3538","2625","229","228","229","228.2"],["07/08/2018","-0.04","212.2607","5005","229.6","228.1","229.6","228.1"],["08/08/2018","0","212.2607","0","228.1","228.1","228.1","228.1"],["09/08/2018","0","212.2607","0","228.1","228.1","228.1","228.1"],["12/08/2018","0","212.2607","0","228.1","228.1","228.1","228.1"],["13/08/2018","0","212.2607","0","228.1","228.1","228.1","228.1"],["14/08/2018","0.44","213.1913","351","234","234","234","229.1"],["15/08/2018","-10.52","190.7648","28988","214","201.5","214","205"],["16/08/2018","-5.07","181.087","40222","211","185.7","211","194.6"],["19/08/2018","0","181.087","5601","194.6","194.6","194.6","194.6"],["20/08/2018","0","181.087","0","194.6","194.6","194.6","194.6"],["21/08/2018","3.49","187.4148","2014","204","199","194.6","201.4"],["22/08/2018","-5.31","177.4578","5004","196","190","190","190.7"],["23/08/2018","-0.37","176.8064","4220","190","190","190.7","190"],["26/08/2018","1.68","179.7842","41438","210","185","210","193.2"],["27/08/2018","-0.05","179.6911","64183","205","175.1","193.2","193.1"],["28/08/2018","-0.47","178.8536","27176","200","190","190","192.2"],["29/08/2018","0","178.8536","14134","192.2","182.7","192.2","192.2"],["30/08/2018","0","178.8536","0","192.2","192.2","192.2","192.2"],["02/09/2018","4.21","186.3912","2204","203.9","200","192.2","200.3"],["03/09/2018","1.85","189.8342","30524","204","203.8","204","204"],["04/09/2018","-3.92","182.3898","21783","196","196","204","196"],["05/09/2018","-1.99","178.7606","7683","192.1","192","196","192.1"],["06/09/2018","3.28","184.6231","4989","200","196","192.1","198.4"],["12/09/2018","0","184.6231","0","198.4","198.4","198.4","198.4"],["13/09/2018","0.35","185.2745","26164","199.8","196.4","198.4","199.1"],["16/09/2018","2.56","190.0204","1564","205.9","205.8","205.9","204.2"],["17/09/2018","1.86","193.5565","18684","208.5","202.1","208.5","208"],["20/09/2018","-6.44","181.087","36927","212","190.1","208","194.6"],["25/09/2018","1.75","184.2509","2974","206.5","198","206.5","198"],["26/09/2018","4.29","192.1606","6332","212.8","206.5","212.8","206.5"],["27/09/2018","0","192.1606","4","210.9","210.9","210.9","206.5"],["02/10/2018","-9.01","174.8522","6341","190","186.1","206.5","187.9"],["03/10/2018","11.97","195.7898","63584","211","194","187.9","210.4"],["04/10/2018","-0.24","195.3245","17840","211","205","210.4","209.9"],["07/10/2018","0","195.3245","0","209.9","209.9","209.9","209.9"],["08/10/2018","-2.14","191.137","20590","211","200","209.9","205.4"],["09/10/2018","0","191.137","0","205.4","205.4","205.4","205.4"],["10/10/2018","0","191.137","2","219","219","219","205.4"],["11/10/2018","0","191.137","0","205.4","205.4","205.4","205.4"],["14/10/2018","-1.12","188.9967","2234","209","203","209","203.1"],["15/10/2018","0","188.9967","4","209","209","209","203.1"],["16/10/2018","0","188.9967","0","203.1","203.1","203.1","203.1"],["17/10/2018","0","188.9967","0","203.1","203.1","203.1","203.1"],["18/10/2018","0","188.9967","0","203.1","203.1","203.1","203.1"],["21/10/2018","0","188.9967","0","203.1","203.1","203.1","203.1"],["22/10/2018","-5.51","178.5745","1608","209","190.2","209","191.9"],["23/10/2018","1.46","181.18","7672","201","190.1","190.1","194.7"],["24/10/2018","1.69","184.2509","1980","198","198","194.7","198"],["25/10/2018","0","184.2509","0","198","198","198","198"],["28/10/2018","1.01","186.112","2000","200","200","198","200"],["29/10/2018","0.4","186.8564","188","209","209","209","200.8"],["31/10/2018","2.59","191.6954","4219","206","206","200.8","206"],["01/11/2018","-2.18","187.5078","1470","206","200","206","201.5"],["04/11/2018","0","187.5078","0","201.5","201.5","201.5","201.5"],["05/11/2018","-1.24","185.1814","9851","205","199","205","199"],["06/11/2018","-0.9","183.5064","10751","200","197.1","199","197.2"],["07/11/2018","0.76","184.9023","11192","201","190","197.2","198.7"],["08/11/2018","-0.7","183.5995","1619","197","197","198.7","197.3"],["11/11/2018","0","183.5995","0","197.3","197.3","197.3","197.3"],["12/11/2018","-2.48","179.0397","8918","200","190","197.3","192.4"],["13/11/2018","0","179.0397","0","192.4","192.4","192.4","192.4"],["14/11/2018","0","179.0397","0","192.4","192.4","192.4","192.4"],["15/11/2018","1.35","181.4592","2166","195","195","192.4","195"],["18/11/2018","0","181.4592","0","195","195","195","195"],["19/11/2018","0","181.4592","0","195","195","195","195"],["20/11/2018","0","181.4592","0","195","195","195","195"],["21/11/2018","0","181.4592","0","195","195","195","195"],["22/11/2018","-1.74","178.2953","9580","191.6","191.6","195","191.6"],["25/11/2018","0","178.2953","0","191.6","191.6","191.6","191.6"],["26/11/2018","0","178.2953","0","191.6","191.6","191.6","191.6"],["27/11/2018","0","178.2953","0","191.6","191.6","191.6","191.6"],["28/11/2018","0","178.2953","0","191.6","191.6","191.6","191.6"],["29/11/2018","0","178.2953","0","191.6","191.6","191.6","191.6"],["02/12/2018","-3.29","172.4328","6588","187","184","191.6","185.3"],["03/12/2018","-2.86","167.5008","3600","180","180","185.3","180"],["04/12/2018","-2.78","162.848","1750","175","175","180","175"],["05/12/2018","-3.26","157.5438","4051","170","169.1","170","169.3"],["06/12/2018","1.89","160.5216","542","180","180","180","172.5"],["09/12/2018","0","160.5216","0","172.5","172.5","172.5","172.5"],["10/12/2018","0.29","160.9869","4392","173","173","172.5","173"],["11/12/2018","0.06","161.0799","19","185","185","185","173.1"],["12/12/2018","0","161.0799","0","173.1","173.1","173.1","173.1"],["13/12/2018","-3.93","154.7521","40909","167.1","166","173.1","166.3"],["16/12/2018","-4.15","148.3313","52968","172.5","159","172.5","159.4"],["17/12/2018","7.9","160.0563","1723","172","172","172","172"],["18/12/2018","3.02","164.8952","17723","180","169","172","177.2"],["19/12/2018","0","164.8952","2","188.5","188.5","188.5","177.2"],["20/12/2018","-0.11","164.7091","53","170","170","177.2","177"],["23/12/2018","0","164.7091","2","187.9","187.9","187.9","177"],["24/12/2018","-10.23","147.866","63342","178","158","178","158.9"],["25/12/2018","-0.57","147.0285","4938","158","158","158.9","158"],["26/12/2018","6.96","157.2646","1693","169","169","169","169"],["27/12/2018","2.43","161.0799","8175","177.9","165","169","173.1"],["30/12/2018","0","161.0799","0","173.1","173.1","173.1","173.1"],["31/12/2018","-1.79","158.1952","19431","177.9","169","173.1","170"],["01/01/2019","0.06","158.2883","25387","178","170","178","170.1"],["02/01/2019","7.82","170.6647","10400","185","177","183","183.4"],["03/01/2019","0.49","171.5022","2442","198","184","198","184.3"],["06/01/2019","5.81","181.4592","2340","195","195","184.3","195"],["07/01/2019","0","181.4592","975","195","195","195","195"],["08/01/2019","0","181.4592","2","196","196","196","195"],["09/01/2019","-4.05","174.1078","58366","190","187","195","187.1"],["10/01/2019","-4.33","166.5702","10529","187.1","179","187.1","179"],["13/01/2019","-1.56","163.9647","3172","179","175","179","176.2"],["14/01/2019","0","163.9647","0","176.2","176.2","176.2","176.2"],["15/01/2019","-3.06","158.9396","26746","174","170.1","176.2","170.8"],["16/01/2019","0","158.9396","2","189.9","189.9","189.9","170.8"],["17/01/2019","2.4","162.7549","8479","189","171","170.8","174.9"],["20/01/2019","0.74","163.9647","10552","189.9","175","175","176.2"],["21/01/2019","-0.51","163.1272","870","174","174","174","175.3"],["22/01/2019","0","163.1272","878","188.8","175.3","175.3","175.3"],["23/01/2019","0","163.1272","4","190","190","190","175.3"],["24/01/2019","0.06","163.2202","19","188","188","188","175.4"],["27/01/2019","0","163.2202","2","188","188","188","175.4"],["28/01/2019","1.65","165.9188","1346","188","180","188","178.3"],["29/01/2019","6.73","177.0856","187754","193","185.4","188","190.3"],["30/01/2019","1.42","179.5981","2335","193","193","193","193"],["31/01/2019","2.85","184.7162","88678","216","193","193","198.5"],["03/02/2019","8.31","200.0704","2154","215","215","215","215"],["04/02/2019","2.93","205.9329","13492","229.9","219.6","229.9","221.3"],["05/02/2019","0.27","206.4913","4826","226","221.9","226","221.9"],["06/02/2019","2.07","210.7718","12649","229.3","221.9","229.3","226.5"],["07/02/2019","0.18","211.1441","309","229.2","229.2","229.2","226.9"],["10/02/2019","0","211.1441","2","229.7","229.7","229.7","226.9"],["11/02/2019","-4.8","201.001","60190","226.9","200.4","226.9","216"],["12/02/2019","-6.57","187.787","25408","227.8","200","216","201.8"],["13/02/2019","7.19","201.2801","13326","224","200.1","200.1","216.3"],["14/02/2019","3.01","207.3288","8039","223","222.7","223","222.8"],["17/02/2019","0","207.3288","4","222.8","222.8","222.8","222.8"],["18/02/2019","0","207.3288","11","222.8","222.8","222.8","222.8"],["19/02/2019","0","207.3288","2","222.8","222.8","222.8","222.8"],["20/02/2019","-11.36","183.7856","30609","222.8","196","222.8","197.5"],["21/02/2019","2.13","187.694","38370","205","200","200","201.7"],["24/02/2019","0.1","187.8801","28704","202.1","201.7","201.7","201.9"],["25/02/2019","3.91","195.2315","72574","210","209.5","209.9","209.8"],["26/02/2019","5.62","206.2121","134603","226","209.8","209.8","221.6"],["27/02/2019","6.32","219.2399","248458","255","221.6","221.6","235.6"],["28/02/2019","2.25","224.1719","33880","244","240","244","240.9"],["03/03/2019","2.45","229.6622","7793","260","242","260","246.8"],["04/03/2019","-0.53","228.4525","520","246.8","241.4","246.8","245.5"],["05/03/2019","-7.49","211.3302","56737","231","220.1","231","227.1"],["06/03/2019","-3.13","204.7232","249253","233.9","220","230.9","220"],["07/03/2019","1.64","208.0732","22174","246","220","246","223.6"],["10/03/2019","0.67","209.4691","149208","229.9","217","223.6","225.1"],["11/03/2019","2.13","213.9357","1908","229.9","229.9","229.9","229.9"],["12/03/2019","-4.26","204.8163","58392","229.9","220","229.9","220.1"],["13/03/2019","3.63","212.2607","2121","239.6","228","220.1","228.1"],["14/03/2019","0","212.2607","23","229.9","229.9","229.9","228.1"],["17/03/2019","-0.48","211.2371","2293","230","227","230","227"],["18/03/2019","0","211.2371","0","227","227","227","227"],["19/03/2019","0","211.2371","0","227","227","227","227"],["20/03/2019","0","211.2371","2","229","229","229","227"],["24/03/2019","2.2","215.8899","69905","237.9","228.9","228.9","232"],["25/03/2019","-0.04","215.7969","59968","244","230","235","231.9"],["26/03/2019","-0.82","214.0288","28799","243.8","228","231.9","230"],["27/03/2019","0.7","215.5177","38699","233","229.9","233","231.6"],["28/03/2019","0","215.5177","5","233","233","233","231.6"],["31/03/2019","0","215.5177","0","231.6","231.6","231.6","231.6"],["01/04/2019","0","215.5177","7","243.5","243.5","243.5","231.6"],["02/04/2019","3.2","222.4038","2402","243","239","243","239"],["03/04/2019","0","222.4038","5","239","239","239","239"],["04/04/2019","0","222.4038","2","239","239","239","239"],["07/04/2019","0","222.4038","12","239","239","239","239"],["08/04/2019","-7.62","205.4676","52124","226","212","212","220.8"],["10/04/2019","-2.13","201.094","2183","229","216","216","216.1"],["11/04/2019","5.74","212.633","45682","229","227.9","229","228.5"],["14/04/2019","0","212.633","5","229","229","229","228.5"],["15/04/2019","0.39","213.4705","1975","229.5","229.4","229.5","229.4"],["16/04/2019","-0.17","213.0982","45806","229.5","229","229.5","229"],["17/04/2019","0","213.0982","2","229","229","229","229"],["18/04/2019","0","213.0982","0","229","229","229","229"],["21/04/2019","-0.92","211.1441","4395","226.9","226.9","229","226.9"],["22/04/2019","0","211.1441","5","229","229","229","226.9"],["23/04/2019","0","211.1441","0","226.9","226.9","226.9","226.9"],["24/04/2019","0","211.1441","0","226.9","226.9","226.9","226.9"],["28/04/2019","0","211.1441","5","229","229","229","226.9"],["29/04/2019","0.44","212.0746","36602","228.9","227.9","228","227.9"],["30/04/2019","-0.53","210.958","72930","228","225","227.9","226.7"],["01/05/2019","0","210.958","0","226.7","226.7","226.7","226.7"],["02/05/2019","-0.04","210.8649","24","220","220","226.7","226.6"],["05/05/2019","0","210.8649","62629","228","226.6","228","226.6"],["06/05/2019","0","210.8649","0","226.6","226.6","226.6","226.6"],["07/05/2019","0","210.8649","0","226.6","226.6","226.6","226.6"],["12/05/2019","0","210.8649","0","226.6","226.6","226.6","226.6"],["13/05/2019","-2.47","205.6538","6366","227.8","207.9","226.6","221"],["14/05/2019","0","205.6538","0","221","221","221","221"],["15/05/2019","0","205.6538","0","221","221","221","221"],["16/05/2019","0","205.6538","0","221","221","221","221"],["19/05/2019","0","205.6538","0","221","221","221","221"],["20/05/2019","0","205.6538","0","221","221","221","221"],["21/05/2019","0","205.6538","0","221","221","221","221"],["22/05/2019","0","205.6538","0","221","221","221","221"],["23/05/2019","0","205.6538","0","221","221","221","221"],["26/05/2019","0","205.6538","0","221","221","221","221"],["27/05/2019","3.08","211.9816","78172","227.8","212.1","221","227.8"],["28/05/2019","0.97","214.0288","4598","230","230","227.8","230"],["29/05/2019","0","214.0288","0","230","230","230","230"],["30/05/2019","0","214.0288","0","230","230","230","230"],["02/06/2019","0","214.0288","0","230","230","230","230"],["03/06/2019","0","214.0288","0","230","230","230","230"],["04/06/2019","0","214.0288","0","230","230","230","230"],["05/06/2019","0","214.0288","0","230","230","230","230"],["06/06/2019","0","214.0288","0","230","230","230","230"],["10/06/2019","0","214.0288","0","230","230","230","230"],["11/06/2019","0","214.0288","0","230","230","230","230"],["12/06/2019","0","214.0288","0","230","230","230","230"],["13/06/2019","0","214.0288","0","230","230","230","230"],["16/06/2019","0","214.0288","0","230","230","230","230"],["17/06/2019","0","214.0288","0","230","230","230","230"],["18/06/2019","0","214.0288","0","230","230","230","230"],["19/06/2019","0","214.0288","0","230","230","230","230"],["20/06/2019","-0.43","213.0982","45800","229","229","230","229"],["23/06/2019","0","213.0982","0","229","229","229","229"],["24/06/2019","0","213.0982","0","229","229","229","229"],["25/06/2019","-3.49","205.6538","22102","232","220","229","221"],["26/06/2019","3.85","213.5635","9180","230","229","221","229.5"],["27/06/2019","0","213.5635","3020","229.5","229.5","229.5","229.5"],["30/06/2019","1.18","216.076","20895","234","229","229.5","232.2"],["01/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["02/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["03/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["04/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["07/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["08/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["09/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["10/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["11/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["14/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["15/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["16/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["17/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["18/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["21/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["22/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["23/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["24/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["25/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["28/07/2019","0","216.076","998","232.2","232.2","232.2","232.2"],["29/07/2019","0","216.076","0","232.2","232.2","232.2","232.2"],["30/07/2019","-3.62","208.2593","30708","229","205","232.2","223.8"],["31/07/2019","2.32","213.0982","10979","229","228.8","229","229"],["01/08/2019","-2.88","206.9565","9900","228","219","229","222.4"],["04/08/2019","0","206.9565","0","222.4","222.4","222.4","222.4"],["05/08/2019","0","206.9565","0","222.4","222.4","222.4","222.4"],["06/08/2019","-3.64","199.419","6116","217","212","222.4","214.3"],["07/08/2019","-2.29","194.8593","4551","209.5","209.4","214.3","209.4"],["08/08/2019","0","194.8593","0","209.4","209.4","209.4","209.4"],["12/08/2019","-2.2","190.5787","17002","209.4","200","209.4","204.8"],["13/08/2019","1.32","193.0912","2075","207.5","207.5","204.8","207.5"],["14/08/2019","26.36","243.9928","259151","270","240","207.5","262.2"],["15/08/2019","-2.56","237.7581","52804","257.1","252.8","257.1","255.5"],["18/08/2019","0","237.7581","30456","263.3","249.3","255.5","255.5"],["19/08/2019","6.46","253.1123","56785","276.3","263.5","255.5","272"],["20/08/2019","7.06","270.9791","212695","294","278.6","272","291.2"],["21/08/2019","2.71","278.3305","48959","300","284.2","294.9","299.1"],["22/08/2019","1.34","282.0527","73716","330","296","299.1","303.1"],["25/08/2019","-1.62","277.493","18322","309","294.6","309","298.2"],["26/08/2019","-3.22","268.5596","27235","294.8","279.7","298.2","288.6"],["27/08/2019","-1.63","264.186","56450","285","281.8","281.8","283.9"],["28/08/2019","0.18","264.6513","22256","288","280","288","284.4"],["29/08/2019","1.44","268.4666","29171","290","282.9","284.4","288.5"],["01/09/2019","0.59","270.0485","23654","294.4","289.5","288.5","290.2"],["02/09/2019","-2","264.6513","2474","284.4","284.4","290.2","284.4"],["03/09/2019","-2.78","257.2998","2406","276.5","276.5","284.4","276.5"],["04/09/2019","1.34","260.7429","68189","284.9","276.5","276.5","280.2"],["05/09/2019","3.5","269.8624","52871","293.9","286.9","280.2","290"],["08/09/2019","0.14","270.2346","4037","293.8","287","290","290.4"],["09/09/2019","-2.48","263.5346","25009","283.4","283","290.4","283.2"],["10/09/2019","-2.05","258.1373","87947","285.3","272","283.2","277.4"],["11/09/2019","-0.94","255.7179","18838","275.1","272.4","277.4","274.8"],["12/09/2019","0.07","255.904","56782","275","275","274.8","275"],["15/09/2019","0","255.904","0","275","275","275","275"],["16/09/2019","-0.04","255.8109","21019","284","270","275","274.9"],["18/09/2019","-1.42","252.1818","48779","276","270","271","271"],["19/09/2019","-2.36","246.2262","1826","264.6","264.6","271","264.6"],["22/09/2019","2.08","251.3443","6966","270.1","270.1","264.6","270.1"],["23/09/2019","-1.15","248.4595","3752","267.1","267","270.1","267"],["24/09/2019","-0.75","246.5984","1829","265","265","267","265"],["25/09/2019","0.42","247.622","1836","266.1","266.1","265","266.1"],["26/09/2019","5.22","260.5568","122850","287.5","274.6","266.1","280"],["02/10/2019","0","260.5568","0","280","280","280","280"],["03/10/2019","0","260.5568","0","280","280","280","280"],["06/10/2019","-0.04","260.4637","23187","279.9","279.8","280","279.9"],["07/10/2019","2.43","266.7916","2036","286.7","286.7","279.9","286.7"],["10/10/2019","2.62","273.7708","53254","300","288.4","290","294.2"],["15/10/2019","1.97","279.168","115216","307.4","299","294.2","300"],["16/10/2019","-0.63","277.3999","8383","305.9","291.1","305.9","298.1"],["17/10/2019","-2.05","271.7235","2073","292","292","298.1","292"],["22/10/2019","1.03","274.5152","2950","295","295","292","295"],["23/10/2019","-3.05","266.1402","14302","286.1","286","295","286"],["24/10/2019","-1.05","263.3485","4019","286","280","286","283"],["27/10/2019","2.4","269.6763","2058","289.8","289.8","283","289.8"],["28/10/2019","-0.48","268.3735","12802","289.8","281.2","289.8","288.4"],["29/10/2019","-3.95","257.7651","3933","280.4","273.6","288.4","277"],["30/10/2019","0","257.7651","157023","277","277","277","277"],["31/10/2019","2.27","263.6276","2011","283.3","283.3","277","283.3"],["03/11/2019","0.32","264.4652","347","288.9","288.9","288.9","284.2"],["04/11/2019","-3.2","255.9971","1953","275.1","275.1","284.2","275.1"],["05/11/2019","0","255.9971","0","275.1","275.1","275.1","275.1"],["06/11/2019","0","255.9971","0","275.1","275.1","275.1","275.1"],["07/11/2019","-3.2","247.8081","4759","268.4","263.2","275.1","266.3"],["10/11/2019","0","247.8081","0","266.3","266.3","266.3","266.3"],["11/11/2019","2.85","254.8804","1945","273.9","273.9","266.3","273.9"],["12/11/2019","1.2","257.9512","7697","280","272.7","273.9","277.2"],["13/11/2019","-0.9","255.6248","5003","283","270.6","277.2","274.7"],["14/11/2019","0","255.6248","0","274.7","274.7","274.7","274.7"],["17/11/2019","0","255.6248","0","274.7","274.7","274.7","274.7"],["18/11/2019","0","255.6248","0","274.7","274.7","274.7","274.7"],["19/11/2019","0","255.6248","0","274.7","274.7","274.7","274.7"],["20/11/2019","-0.44","254.5082","197","263","263","274.7","273.5"],["21/11/2019","-0.84","252.3679","8318","273.5","266.9","273.5","271.2"],["24/11/2019","0","252.3679","0","271.2","271.2","271.2","271.2"],["25/11/2019","-0.7","250.5998","5773","273.8","264.7","271.2","269.3"],["26/11/2019","0","250.5998","5518","269.3","269.3","269.3","269.3"],["27/11/2019","0","250.5998","2992","274.9","269.3","269.3","269.3"],["28/11/2019","2.45","256.7415","2207","275.9","275.9","269.3","275.9"],["01/12/2019","0","256.7415","0","275.9","275.9","275.9","275.9"],["02/12/2019","-2.25","250.972","7869","270.5","269.2","275.9","269.7"],["03/12/2019","2.3","256.7415","3148","275.9","269.7","269.7","275.9"],["04/12/2019","1.12","259.6262","3488","279","279","275.9","279"],["05/12/2019","-0.93","257.2068","14929","277.3","270.7","279","276.4"],["08/12/2019","-1.45","253.4845","29004","280","269.7","276.4","272.4"],["09/12/2019","1.73","257.8582","22916","278.2","271.7","272.4","277.1"],["10/12/2019","-7.51","238.5025","83602","270.4","253.6","277.1","256.3"],["11/12/2019","-0.47","237.3859","62270","256","255","256.3","255.1"],["12/12/2019","0.35","238.2234","10754","261.2","254.9","255.1","256"],["15/12/2019","3.87","247.4359","4308","265.9","265.9","256","265.9"],["16/12/2019","0.75","249.297","31836","276.6","265.9","265.9","267.9"],["17/12/2019","2.24","254.8804","1978","274","273.9","274","273.9"],["18/12/2019","-2.52","248.4595","22127","267.3","267","273.9","267"],["19/12/2019","-2.47","242.3178","8155","261","258.8","267","260.4"],["22/12/2019","3.49","250.7859","1940","269.5","269.5","260.4","269.5"],["23/12/2019","0.37","251.7165","2719","270.5","270.5","269.5","270.5"],["24/12/2019","-0.41","250.6929","11731","272.5","265","270.5","269.4"],["25/12/2019","-1.56","246.7845","54953","266","265","269.4","265.2"],["26/12/2019","0.11","247.0637","108","269.9","269.9","269.9","265.5"],["29/12/2019","4.18","257.3929","9273","278","272","272","276.6"],["30/12/2019","-2.35","251.3443","5350","276.6","270","276.6","270.1"],["31/12/2019","1","253.8568","10014","272.8","272.8","270.1","272.8"],["01/01/2020","0","253.8568","0","272.8","272.8","272.8","272.8"],["02/01/2020","2.49","260.1846","5592","285","279.3","272.8","279.6"],["05/01/2020","0.25","260.836","7167","281","280","279.6","280.3"],["06/01/2020","1.64","265.1165","2242","284.9","284.9","280.3","284.9"],["07/01/2020","-0.21","264.5582","35211","286.5","277","284.9","284.3"],["08/01/2020","0","264.5582","0","284.3","284.3","284.3","284.3"],["09/01/2020","-0.7","262.6971","36269","283","282.2","284.3","282.3"],["12/01/2020","0","262.6971","0","282.3","282.3","282.3","282.3"],["13/01/2020","0.96","265.2096","4543","285","285","282.3","285"],["14/01/2020","0.53","266.6054","25131","295.9","285","285","286.5"],["15/01/2020","-0.1","266.3263","1327","286","286","286","286.2"],["16/01/2020","-0.38","265.3027","15669","285.1","285","286.2","285.1"],["19/01/2020","0","265.3027","0","285.1","285.1","285.1","285.1"],["20/01/2020","0","265.3027","0","285.1","285.1","285.1","285.1"],["21/01/2020","-1.19","262.1388","34781","282.6","275.5","282.5","281.7"],["22/01/2020","-1.31","258.6957","5232","278","278","281.7","278"],["23/01/2020","0","258.6957","0","278","278","278","278"],["26/01/2020","0","258.6957","0","278","278","278","278"],["27/01/2020","0","258.6957","0","278","278","278","278"],["28/01/2020","0","258.6957","0","278","278","278","278"],["29/01/2020","1.15","261.6735","42036","286.8","275","278","281.2"],["30/01/2020","1.1","264.5582","2132","284.3","284.3","281.2","284.3"],["02/02/2020","-0.81","262.4179","11224","282","282","284.3","282"],["03/02/2020","-0.35","261.4874","4981","281","280.9","282","281"],["04/02/2020","-2.42","255.1596","14534","287","263.7","281","274.2"],["05/02/2020","2.92","262.604","11698","286","279.1","274.2","282.2"],["06/02/2020","2.98","270.4207","19609","293","286","286","290.6"],["09/02/2020","0","270.4207","0","290.6","290.6","290.6","290.6"],["10/02/2020","0","270.4207","0","290.6","290.6","290.6","290.6"],["11/02/2020","0","270.4207","0","290.6","290.6","290.6","290.6"],["12/02/2020","0","270.4207","0","290.6","290.6","290.6","290.6"],["13/02/2020","-2.13","264.6513","1991","284.4","284.4","290.6","284.4"],["16/02/2020","-1.37","261.0221","4957","284","279.6","284.4","280.5"],["17/02/2020","0","261.0221","12756","280.5","280.4","280.5","280.5"],["18/02/2020","0","261.0221","0","280.5","280.5","280.5","280.5"],["19/02/2020","0","261.0221","1964","280.5","280.5","280.5","280.5"],["20/02/2020","-1.6","256.8346","1932","276","276","280.5","276"],["23/02/2020","-2.54","250.3206","12780","279.9","267.1","267.1","269"],["24/02/2020","-0.86","248.1804","44977","269.1","264","269","266.7"],["25/02/2020","-0.9","245.947","29149","290","260.9","266.7","264.3"],["26/02/2020","-0.26","245.2956","22933","264","259","264.3","263.6"],["27/02/2020","0.15","245.6678","22256","280.1","258","263.6","264"],["01/03/2020","-0.53","244.3651","19312","281.4","257.6","264","262.6"],["03/03/2020","7.2","261.9526","16966","303.9","269","262.6","281.5"],["04/03/2020","-3.34","253.2054","8412","274.8","267.8","281.5","272.1"],["05/03/2020","-0.88","250.972","5442","286","265.5","272.1","269.7"],["08/03/2020","-6.64","234.315","14255","257","251","269.7","251.8"],["09/03/2020","-3.38","226.4052","12650","256","225.1","251.8","243.3"],["11/03/2020","3.53","234.4081","8682","260","243.3","243.3","251.9"],["12/03/2020","-7.9","215.8899","21567","249.8","214.1","251.9","232"],["15/03/2020","-1.29","213.0982","9553","234.6","225","232","229"],["16/03/2020","-6.46","199.326","108875","289.7","212","229","214.2"],["17/03/2020","4.9","209.0968","5127","228","218","214.2","224.7"],["18/03/2020","-2.09","204.7232","134661","233.1","216.5","230.2","220"],["19/03/2020","-0.64","203.4204","1970","227.4","217","220","218.6"],["22/03/2020","-2.1","199.1398","16952","223.3","209","218.6","214"],["23/03/2020","5.56","210.2135","14632","230","213","214","225.9"],["24/03/2020","10.14","231.5233","190335","248.8","230","225.9","248.8"],["25/03/2020","0.32","232.2678","85164","250","240","248.8","249.6"],["26/03/2020","0.08","232.4539","183769","250","240","249.6","249.8"],["29/03/2020","2.56","238.4095","20145","266.9","249.8","249.8","256.2"],["30/03/2020","6.83","254.6943","35035","281","269","269.6","273.7"],["31/03/2020","0.26","255.3457","13260","281","265","281","274.4"],["01/04/2020","-1.86","250.5998","6869","271","268","271","269.3"],["02/04/2020","0","250.5998","0","269.3","269.3","269.3","269.3"],["05/04/2020","-7.06","232.9192","15820","253","240.4","269.3","250.3"],["06/04/2020","-0.12","232.64","55902","250.3","250","250.3","250"],["07/04/2020","0.32","233.3844","60533","260","250","250","250.8"],["12/04/2020","-0.24","232.8261","90704","254","250","250.8","250.2"],["13/04/2020","2.44","238.5025","2388","258","250","250.2","256.3"],["16/04/2020","0.86","240.5498","9029","260.5","251","256.3","258.5"],["19/04/2020","0.74","242.3178","1842","260.5","260.5","258.5","260.4"],["20/04/2020","0","242.3178","3906","260.4","260.4","260.4","260.4"],["21/04/2020","0","242.3178","0","260.4","260.4","260.4","260.4"],["22/04/2020","3.76","251.4373","3880","270.4","270","260.4","270.2"],["23/04/2020","0","251.4373","0","270.2","270.2","270.2","270.2"],["26/04/2020","0","251.4373","2999","270.2","270.2","270.2","270.2"],["27/04/2020","-1.52","247.622","8970","270","265","270.2","266.1"],["30/04/2020","-2.33","241.8525","52473","270","258.2","270","259.9"],["03/05/2020","4.5","252.7401","28349","279","263.9","259.9","271.6"],["04/05/2020","0","252.7401","3995","271.6","271.6","271.6","271.6"],["05/05/2020","0.04","252.8332","12981","271.7","271.6","271.6","271.7"],["06/05/2020","2.83","259.9985","12250","282.1","275","271.7","279.4"],["07/05/2020","0","259.9985","2235","279.4","279.4","279.4","279.4"],["10/05/2020","0","259.9985","0","279.4","279.4","279.4","279.4"],["11/05/2020","0","259.9985","0","279.4","279.4","279.4","279.4"],["12/05/2020","0","259.9985","0","279.4","279.4","279.4","279.4"],["13/05/2020","0","259.9985","0","279.4","279.4","279.4","279.4"],["14/05/2020","-3.79","250.1345","2070","268.8","268.8","279.4","268.8"],["17/05/2020","0","250.1345","0","268.8","268.8","268.8","268.8"],["18/05/2020","0","250.1345","0","268.8","268.8","268.8","268.8"],["19/05/2020","-2.01","245.1095","3998","263.4","263.4","268.8","263.4"],["20/05/2020","0","245.1095","11900","263.4","263.4","263.4","263.4"],["21/05/2020","1.56","248.9248","9795","273.5","263.4","263.4","267.5"],["24/05/2020","0","248.9248","0","267.5","267.5","267.5","267.5"],["25/05/2020","4","258.8818","5464","278.2","278.2","267.5","278.2"],["26/05/2020","-3.27","250.4137","5490","284.8","264","284.8","269.1"],["27/05/2020","0.71","252.1818","23765","278","270","269.1","271"],["31/05/2020","2.4","258.2304","1405","281","281","281","277.5"],["01/06/2020","4.54","269.9555","34514","298","287.9","277.5","290.1"],["02/06/2020","-2.55","263.0693","35229","290.1","281","290.1","282.7"],["03/06/2020","0","263.0693","0","282.7","282.7","282.7","282.7"],["04/06/2020","3.86","273.2124","9982","293.6","293.5","282.7","293.6"],["08/06/2020","2.08","278.8888","35979","305.7","287","293.6","299.7"],["09/06/2020","3.87","289.6833","102948","315","307.9","299.7","311.3"],["10/06/2020","20.08","347.8433","540203","376.3","313.9","313.9","373.8"],["11/06/2020","-4.17","333.3266","226567","385","350","376.6","358.2"],["14/06/2020","-3.38","322.0668","105477","373.9","340.2","364.4","346.1"],["15/06/2020","5.43","339.5613","47225","370","360","346.1","364.9"],["16/06/2020","0.77","342.1669","138186","378","360","375","367.7"],["17/06/2020","2.2","349.7044","69010","379","369","367.7","375.8"],["18/06/2020","-1.01","346.1683","57621","383","360","383","372"],["21/06/2020","1.99","353.0545","294144","380","379.4","372","379.4"],["22/06/2020","0","353.0545","0","379.4","379.4","379.4","379.4"],["23/06/2020","-4.51","337.1419","38007","370","345","379.4","362.3"],["24/06/2020","-3.62","324.9516","29085","350.1","346","362.3","349.2"],["25/06/2020","-4.47","310.4348","19521","333.6","333.5","349.2","333.6"],["28/06/2020","0.06","310.6209","39684","335","333","333.6","333.8"],["29/06/2020","8.09","335.746","126303","368","343","343","360.8"],["30/06/2020","15.3","387.113","792981","449.8","359","360.8","416"],["01/07/2020","15.96","448.9021","1329356","494","424","425","482.4"],["02/07/2020","0.77","452.3452","943853","530","477","505","486.1"],["05/07/2020","-6.77","421.7298","293033","470","432","470","453.2"],["06/07/2020","-0.31","420.427","119135","462","448","460","451.8"],["07/07/2020","-6.13","394.6505","70105","442.8","401","451.8","424.1"],["08/07/2020","-3.84","379.4824","72680","423.1","400","424.1","407.8"],["09/07/2020","2.06","387.2991","179958","425","380","407.8","416.2"],["12/07/2020","-0.05","387.113","71287","426","405","426","416"],["13/07/2020","3.41","400.3269","145933","436.9","400","416","430.2"],["14/07/2020","0.46","402.188","28117","435.8","425.4","430.2","432.2"],["15/07/2020","3.66","416.8909","128363","450","429","432.2","448"],["16/07/2020","-2.95","404.6075","13920","443.1","426.1","448","434.8"],["19/07/2020","-2.02","396.4186","2045","426","426","426","426"],["20/07/2020","-4.32","379.2963","42101","420.5","404.7","426","407.6"],["21/07/2020","4.81","397.5352","178268","437","405.6","407.6","427.2"],["22/07/2020","2.39","407.0269","113386","442","424.4","427.2","437.4"],["23/07/2020","-1.67","400.2339","34823","453.9","427","437.4","430.1"],["26/07/2020","-1.19","395.488","10000","425","425","430.1","425"],["27/07/2020","-4.64","377.156","111786","411.2","403.7","425","405.3"],["28/07/2020","7.08","403.863","203323","440","399.9","405.3","434"],["29/07/2020","1.66","410.5631","219328","457","440","434","441.2"],["02/08/2020","4.92","430.7562","129514","475.9","450","441.2","462.9"],["03/08/2020","6.96","460.7203","278502","497.9","480","480","495.1"],["04/08/2020","-0.22","459.6966","56966","498","490","498","494"],["05/08/2020","-1.56","452.5313","61250","497","475","497","486.3"],["06/08/2020","-0.1","452.066","119264","486.1","465.3","486","485.8"],["09/08/2020","-0.45","450.0188","28106","500","475","485.8","483.6"],["10/08/2020","-4.28","430.7562","72846","477.7","450","483.6","462.9"],["11/08/2020","2.85","443.0396","82990","489.9","462.9","462.9","476.1"],["12/08/2020","3","456.3466","714342","500","450","476.1","490.4"],["13/08/2020","-10.75","407.3061","551074","519","420","498","437.7"],["16/08/2020","-3.11","394.6505","173134","450","419.8","450","424.1"],["17/08/2020","-8.42","361.4295","110336","410","380","410","388.4"],["18/08/2020","4.02","375.9462","79435","413.1","388.3","403","404"],["19/08/2020","1.46","381.4365","1845","409.9","409.9","404","409.9"],["20/08/2020","-1.73","374.8296","8745","409","401.9","409","402.8"],["23/08/2020","3.9","389.4394","97257","419","403","417.9","418.5"],["24/08/2020","3.58","403.3978","31858","433.5","433.5","418.5","433.5"],["25/08/2020","-0.02","403.3047","51007","441","433","433.5","433.4"],["26/08/2020","0.37","404.7936","108250","437.1","429.2","433.4","435"],["27/08/2020","-1.1","400.3269","80559","443","426.9","435","430.2"],["30/08/2020","-0.26","399.3033","54693","430.3","427","430.2","429.1"],["31/08/2020","-1","395.3019","115883","430","424.8","430","424.8"],["01/09/2020","-2","387.3921","65624","424.7","409.7","424.8","416.3"],["02/09/2020","-1.9","380.0407","41226","416","404.6","416.3","408.4"],["03/09/2020","-7.44","351.7517","475122","408.2","378","408.2","378"],["06/09/2020","-0.56","349.7975","18381","378","373.7","378","375.9"],["07/09/2020","-0.72","347.285","40035","375.9","371.6","375.9","373.2"],["08/09/2020","-6.99","322.9974","111250","373.2","340.9","373.2","347.1"],["09/09/2020","-0.69","320.764","158320","355.5","341.8","347.1","344.7"],["10/09/2020","-0.03","320.671","51720","344.7","336.4","336.4","344.6"],["13/09/2020","-1.63","315.4598","16294","340","335","344.6","339"],["14/09/2020","0.86","318.1585","18522","354.9","335","339","341.9"],["15/09/2020","3.13","328.1155","35047","355.7","350.2","341.9","352.6"],["16/09/2020","-0.4","326.8127","14194","354.4","349","352.6","351.2"],["17/09/2020","-1.4","322.2529","13175","348.6","330.6","351.2","346.3"],["21/09/2020","-1.27","318.1585","4534","342.1","341","346.3","341.9"],["22/09/2020","-2.78","309.3181","27731","336.9","329","333.6","332.4"],["23/09/2020","-0.72","307.0848","6551","330","330","332.4","330"],["24/09/2020","0","307.0848","9062","330","330","330","330"],["29/09/2020","4.33","320.3918","16153","346.5","335.4","330","344.3"],["30/09/2020","1.22","324.3002","27908","351","346.2","344.3","348.5"],["01/10/2020","-4.99","308.1084","131299","345.7","331.1","348.5","331.1"],["04/10/2020","0.54","309.7834","14179","338.5","331.1","331.1","332.9"],["05/10/2020","8.14","335.0016","121430","369.5","341","332.9","360"],["06/10/2020","10.92","371.5726","144183","404","372.9","360","399.3"],["07/10/2020","4.31","387.5782","101691","422","398","399.3","416.5"],["08/10/2020","7.15","415.3089","375077","460.8","433.1","416.5","446.3"],["11/10/2020","3.02","427.8715","146955","464.9","446","450","459.8"],["12/10/2020","-1.15","422.9395","32284","460","441","459.8","454.5"],["13/10/2020","-6.07","397.2561","83816","451","424.9","454.5","426.9"],["14/10/2020","-1.9","389.7185","124024","426.9","410","426.9","418.8"],["15/10/2020","-2.17","381.2504","54993","410","407","410","409.7"],["18/10/2020","-0.1","380.8782","71600","410.2","400.4","409.7","409.3"],["19/10/2020","-2.39","371.7587","59867","406.2","390.5","409.3","399.5"],["20/10/2020","-0.73","369.0601","45380","406.5","387","399.5","396.6"],["21/10/2020","-0.86","365.8962","265687","396.2","391","396.6","393.2"],["22/10/2020","-1.22","361.4295","21908","391.2","379.5","393.2","388.4"],["25/10/2020","-0.77","358.6378","83886","397.9","384","397.9","385.4"],["26/10/2020","-1.19","354.3572","92528","385.4","379","385.4","380.8"],["27/10/2020","2.81","364.3142","166251","408.9","388","390","391.5"],["28/10/2020","-2.53","355.1017","82134","391.5","372.3","391.5","381.6"],["29/10/2020","-1.07","351.2864","44351","381.6","371.8","381.6","377.5"],["01/11/2020","-1.91","344.5864","9019","373.7","368","377.5","370.3"],["02/11/2020","2.21","352.217","45398","380","375","370.3","378.5"],["03/11/2020","5.81","372.6893","81641","418.9","387.7","387.7","400.5"],["04/11/2020","3.07","384.1352","37644","414.8","410.2","400.5","412.8"],["05/11/2020","1.6","390.2769","51179","420","412","412.8","419.4"],["08/11/2020","-1.26","385.3449","19660","419.4","400","419.4","414.1"],["09/11/2020","1.64","391.6727","158489","440","410","414.1","420.9"],["10/11/2020","-0.55","389.5324","12972","431.1","410.9","431.1","418.6"],["11/11/2020","-1","385.6241","5797","428.8","414.3","428.8","414.4"],["12/11/2020","-3.28","372.9684","122424","413.8","384.4","414.4","400.8"],["15/11/2020","0.07","373.2476","15213","402.3","400","400.8","401.1"],["16/11/2020","-0.07","372.9684","23540","403.4","397.5","401.1","400.8"],["17/11/2020","0","372.9684","140","400.8","400.8","400.8","400.8"],["18/11/2020","-3.87","358.5448","39912","392.6","382","400.8","385.3"],["19/11/2020","-3.43","346.2614","105660","377.6","372","376","372.1"],["22/11/2020","-0.67","343.935","74479","372.1","368.2","372.1","369.6"],["23/11/2020","0","343.935","2280","369.6","369.6","369.6","369.6"],["24/11/2020","-1.65","338.2586","69153","369.8","357.8","369.6","363.5"],["25/11/2020","1.38","342.9114","39035","378","362.2","363.5","368.5"],["26/11/2020","2.61","351.8447","7661","383.8","373.7","368.5","378.1"],["29/11/2020","0.63","354.0781","43425","393.3","377","378.1","380.5"],["30/11/2020","-1.18","349.8906","15276","378","371.8","380.5","376"],["01/12/2020","0.35","351.1003","91128","379.5","373.3","376","377.3"],["02/12/2020","2.39","359.4753","11524","387.2","383.7","377.3","386.3"],["03/12/2020","0","359.4753","6586","386.3","386.3","386.3","386.3"],["06/12/2020","0.36","360.7781","7964","393","386.2","386.3","387.7"],["07/12/2020","3.64","373.899","54466","406.7","389.5","387.7","401.8"],["08/12/2020","1.39","379.1101","29170","412.7","405","401.8","407.4"],["09/12/2020","6.19","402.5603","456595","440","404.7","407.4","432.6"],["10/12/2020","0.65","405.1658","19424","436.5","430.3","432.6","435.4"],["13/12/2020","3.22","418.1937","80783","454.8","435.4","435.4","449.4"],["14/12/2020","7.52","449.6466","183616","490","450.1","449.4","483.2"],["15/12/2020","-3.29","434.8507","54269","482","462.8","483.2","467.3"],["16/12/2020","-2.85","422.4742","74919","467","449.2","467.3","454"],["17/12/2020","0.02","422.5673","18546","459","453.2","459","454.1"],["20/12/2020","-0.92","418.6589","39493","460.6","445","454.1","449.9"],["21/12/2020","-3","406.0964","63388","446","434.6","449.9","436.4"],["22/12/2020","0","406.0964","4211","436.4","436.4","436.4","436.4"],["23/12/2020","1.54","412.3311","30366","463","437.8","436.4","443.1"],["24/12/2020","7.04","441.3646","293479","475","450.3","443.1","474.3"],["27/12/2020","1.83","449.4605","92778","493.5","474.9","475","483"],["28/12/2020","23.23","553.8693","1408402","623.1","482.9","483","595.2"],["29/12/2020","-2.87","537.9567","378548","600","555.4","595.2","578.1"],["30/12/2020","-1.23","531.3498","127017","596","556.1","580","571"],["31/12/2020","-3.64","511.9941","250551","571","542.2","571","550.2"],["03/01/2021","-1.44","504.6427","73071","559.9","535.1","550.2","542.3"],["04/01/2021","-0.59","501.6649","18281","542.4","537","542.3","539.1"],["05/01/2021","-1.26","495.3371","16442","539.1","531","539.1","532.3"],["06/01/2021","-2.09","485.0079","49655","522.1","510","510","521.2"],["07/01/2021","2.24","495.8954","270894","541","521","521.2","532.9"],["10/01/2021","3.21","511.808","100088","555.1","532.9","532.9","550"],["11/01/2021","7.95","552.4735","292335","599","526","550","593.7"],["12/01/2021","3.69","572.8527","358820","639","593","593.7","615.6"],["13/01/2021","-0.76","568.4791","50718","615.6","608","615.6","610.9"],["14/01/2021","-2.39","554.8929","20221","602.6","586","610.9","596.3"],["17/01/2021","-4.02","532.5595","44866","588.3","563.1","596.3","572.3"],["18/01/2021","4.44","556.1957","182628","602","572.3","572.3","597.7"],["19/01/2021","0.79","560.5693","55636","610","594.5","597.7","602.4"],["20/01/2021","-0.23","559.2666","38533","603","587","602.4","601"],["21/01/2021","0.23","560.5693","96423","606","597.1","601","602.4"],["24/01/2021","-4.35","536.1887","35575","594.3","571","602.4","576.2"],["25/01/2021","-5.74","505.3871","151443","571","541","576.2","543.1"],["26/01/2021","-3.48","487.7996","186742","543.8","517.7","543.8","524.2"],["27/01/2021","2.19","498.501","274270","550","513","524.2","535.7"],["28/01/2021","-4.72","474.9578","198501","536.1","494.1","535.7","510.4"],["31/01/2021","-1.02","470.1189","41885","510.4","501","510.4","505.2"],["01/02/2021","2.69","482.7745","121849","541.9","505.1","505.2","518.8"],["02/02/2021","1","487.6134","58435","536.6","510","518.8","524"],["03/02/2021","-4.48","465.7453","267511","518.5","496.9","524","500.5"],["04/02/2021","-1.14","460.4411","180672","502","489","500.5","494.8"],["07/02/2021","3.76","477.7495","101352","518","496","494.8","513.4"],["08/02/2021","1.29","483.8912","70562","524.8","506.1","513.4","520"],["09/02/2021","0.17","484.7287","24322","523","518.1","520","520.9"],["10/02/2021","-4.17","464.5356","78124","515","494.1","520.9","499.2"],["11/02/2021","-1.08","459.5105","11742","494.4","491.1","499.2","493.8"],["14/02/2021","0.97","463.9772","83670","515","490","493.8","498.6"],["15/02/2021","4.59","485.287","106802","522.9","513","498.6","521.5"],["16/02/2021","0.79","489.1023","79150","533.2","514.6","520","525.6"],["17/02/2021","-3.39","472.5384","51168","525.4","503.5","525.4","507.8"],["18/02/2021","-1.46","465.6522","20856","507","495.5","507.8","500.4"],["21/02/2021","-0.32","464.1633","10624","499","498.3","500.4","498.8"],["22/02/2021","-1.14","458.8591","18950","495","491","498.8","493.1"],["23/02/2021","-4.3","439.1313","33072","480","461.8","493.1","471.9"],["24/02/2021","0.51","441.3646","12123","481.6","462.1","471.9","474.3"],["25/02/2021","-1.31","435.5951","938","462","462","474.3","468.1"],["28/02/2021","0.26","436.7118","496","472.8","472.8","468.1","469.3"],["01/03/2021","0.13","437.2701","20715","474.5","469.2","469.3","469.9"],["02/03/2021","0.89","441.1785","73418","479.8","466","469.9","474.1"],["03/03/2021","1.27","446.7619","37183","494.4","471.1","474.1","480.1"],["04/03/2021","-4.14","428.2437","146990","472.9","460","468.5","460.2"],["07/03/2021","1.91","436.4326","31996","478","451.8","451.8","469"],["08/03/2021","0.34","437.9215","31406","480","469","469","470.6"],["09/03/2021","1.06","442.5743","31437","476","470.6","470.6","475.6"],["10/03/2021","0","442.5743","266","475.6","475.6","475.6","475.6"],["11/03/2021","0.06","442.8535","4688","479","470.8","479","475.9"],["14/03/2021","0.5","445.0868","1566","479","479","479","478.3"],["15/03/2021","0.08","445.4591","1039","479","479","478.3","478.7"],["16/03/2021","-0.94","441.2716","1924","478.6","473.9","478.7","474.2"],["17/03/2021","-9.89","397.6283","156549","456.7","400","474.2","427.3"],["18/03/2021","-2.13","389.1602","104201","442.5","410","427.3","418.2"],["21/03/2021","0","389.1602","167","418.2","418.2","418.2","418.2"],["22/03/2021","-0.38","387.6713","8586","418.4","415","418.2","416.6"],["24/03/2021","-2.3","378.7379","9199","412.6","405.8","416.6","407"],["25/03/2021","-0.22","377.9004","15498","412.9","404.7","407","406.1"],["29/03/2021","1.53","383.6699","16245","418.1","410","418.1","412.3"],["30/03/2021","-0.85","380.4129","10489","414.3","408","412.3","408.8"],["31/03/2021","0.29","381.5296","38687","410.2","408.8","408.8","410"],["01/04/2021","0","381.5296","406","410.1","410.1","410","410"],["04/04/2021","0.24","382.4602","109124","411.1","395.9","410","411"],["05/04/2021","-2.17","374.1782","1472651","420.2","392","401.1","402.1"],["06/04/2021","-2.54","364.6865","83444","418.5","390","402.1","391.9"],["07/04/2021","-4.26","349.1461","257793","386.6","375","391.9","375.2"],["08/04/2021","-0.77","346.4475","95673","392.9","371","376","372.3"],["11/04/2021","1.26","350.8211","78819","390","366","372.3","377"],["12/04/2021","14.67","402.2811","374295","450","391.9","377","432.3"],["13/04/2021","-6.11","377.7143","144132","432.3","400","432.3","405.9"],["18/04/2021","-4.68","360.0337","159031","415.7","386","405.9","386.9"],["19/04/2021","4.08","374.7365","85827","419.9","379","386.9","402.7"],["20/04/2021","2.58","384.4143","5899","416.3","412.6","412.6","413.1"],["21/04/2021","0.51","386.3685","717","419.2","419.2","413.1","415.2"],["22/04/2021","0.26","387.3921","10515","420","401.3","415.2","416.3"],["25/04/2021","0","387.3921","308","416.3","416.3","416.3","416.3"],["26/04/2021","13.24","438.666","434266","480","416.3","416.3","471.4"],["27/04/2021","-0.13","438.1076","14824","470.8","470.7","471.4","470.8"],["28/04/2021","-0.4","436.3396","48493","470.8","466.6","470.8","468.9"],["29/04/2021","-3.16","422.5673","65372","462.1","450","468.9","454.1"],["02/05/2021","-0.99","418.3798","2284","449.6","449.6","454.1","449.6"],["03/05/2021","-1.07","413.9131","40849","449.6","425.9","449.6","444.8"],["04/05/2021","-0.79","410.6561","137584","451","429.4","444.8","441.3"],["05/05/2021","5.08","431.5007","101214","467","448","441.3","463.7"],["06/05/2021","-0.22","430.5701","75656","473.1","459.9","463.7","462.7"],["09/05/2021","0.5","432.7104","12122","473","462.7","462.7","465"],["10/05/2021","1.55","439.4104","3032","472.2","472.2","465","472.2"],["11/05/2021","0","439.4104","1062","472.2","472.2","472.2","472.2"],["12/05/2021","-2.6","427.9645","37362","462","448.1","460.8","459.9"],["13/05/2021","-2.46","417.4492","10837","459.9","448","459.9","448.6"],["18/05/2021","-0.09","417.077","54797","450","437.8","448.6","448.2"],["19/05/2021","0.2","417.9145","209422","462","444","448.2","449.1"],["20/05/2021","3.5","432.5243","63362","473.1","450.5","449.1","464.8"],["23/05/2021","3.29","446.7619","34392","487.9","464.8","464.8","480.1"],["24/05/2021","-0.02","446.6688","66999","491.8","479.5","480.1","480"],["25/05/2021","-1.08","441.8299","32414","491.7","472.8","491.7","474.8"],["26/05/2021","-0.4","440.0618","26833","479.8","468.3","479.8","472.9"],["27/05/2021","0.02","440.1549","2748","475","472.4","472.9","473"],["30/05/2021","1.8","448.0646","10640","484.5","479.8","473","481.5"],["31/05/2021","0","448.0646","992","481.5","481.5","481.5","481.5"],["01/06/2021","0.1","448.5299","40160","490","476.6","481.5","482"],["02/06/2021","0.64","451.4147","18288","489.5","479.1","482","485.1"],["03/06/2021","0.19","452.2522","25355","500.3","472.7","485.1","486"],["06/06/2021","-0.97","447.8785","5121","481.3","481.3","486","481.3"],["07/06/2021","-2.45","436.8979","39901","472.7","468","481.3","469.5"],["08/06/2021","-2.32","426.7548","13566","462.8","455.7","469.5","458.6"],["09/06/2021","0","426.7548","1050","458.6","458.6","458.6","458.6"],["10/06/2021","-2.18","417.4492","51627","458.6","433.9","458.6","448.6"],["13/06/2021","-3.7","402.0019","239400","450.3","431.7","448.6","432"],["14/06/2021","-1.27","396.8838","189839","432","426","432","426.5"],["15/06/2021","-1.88","389.4394","146639","426.5","418","426.5","418.5"],["16/06/2021","-0.43","387.7644","91529","420","410","418.5","416.7"],["17/06/2021","0.07","388.0435","2794","417.1","406.6","406.6","417"],["20/06/2021","1.7","394.6505","17804","437.5","416.9","417","424.1"],["21/06/2021","0","394.6505","399","424.1","424.1","424.1","424.1"],["22/06/2021","3.44","408.2367","16044","445","424.1","424.1","438.7"],["23/06/2021","0","408.2367","452","438.7","438.7","438.7","438.7"],["24/06/2021","-1.78","400.9783","26971","432","428.1","438.7","430.9"],["27/06/2021","3.2","413.82","18519","454.9","430.9","430.9","444.7"],["28/06/2021","0.58","416.2395","16255","450","442.7","444.7","447.3"],["29/06/2021","2.53","426.7548","27620","465.5","450","447.3","458.6"],["30/06/2021","1.83","434.5715","2914","467","467","458.6","467"],["01/07/2021","-2.59","423.3117","15254","470","450.1","470","454.9"],["04/07/2021","-0.29","422.102","23771","464.9","439","454.9","453.6"],["05/07/2021","-2.91","409.8186","78679","472","421.9","453.6","440.4"],["06/07/2021","0.66","412.5172","21005","445.8","432.8","440.4","443.3"],["07/07/2021","1.96","420.6131","8959","454","440.8","443.3","452"],["08/07/2021","0","420.6131","5659","452","452","452","452"],["11/07/2021","0","420.6131","298","452","452","452","452"],["12/07/2021","-4.85","400.2339","36063","438.5","429.9","452","430.1"],["13/07/2021","0","400.2339","163","430.1","430.1","430.1","430.1"],["14/07/2021","-0.37","398.745","34023","432.3","421","430.1","428.5"],["15/07/2021","-1.52","392.6963","6904","428.5","412","428.5","422"],["19/07/2021","-5.28","371.9448","122549","412.9","398","422","399.7"],["20/07/2021","4.45","388.5088","5031","417.5","399.8","399.7","417.5"],["21/07/2021","3.23","401.0714","12761","431.9","419.6","417.5","431"],["22/07/2021","-0.19","400.3269","40199","452","415.7","431","430.2"],["25/07/2021","0.88","403.863","3181","434","423.5","430.2","434"],["26/07/2021","2.44","413.727","3766","444.6","444.6","444.6","444.6"],["27/07/2021","-1.19","408.795","3413","439.3","433.8","433.8","439.3"],["28/07/2021","0","408.795","4","439.3","439.3","439.3","439.3"],["29/07/2021","0.07","409.0742","4761","439.6","439.6","439.3","439.6"],["01/08/2021","0","409.0742","273","439.6","439.6","439.6","439.6"],["02/08/2021","-2.87","397.3491","13088","429.3","424.8","439.6","427"],["03/08/2021","0","397.3491","4","413.3","413.3","427","427"],["04/08/2021","-6.53","371.3865","12193","417.8","388","427","399.1"],["05/08/2021","-1.55","365.617","58198","409.7","390.3","399.1","392.9"],["08/08/2021","2.04","373.0615","7228","403","399.3","392.9","400.9"],["09/08/2021","-0.97","369.4323","28669","407","379.9","400.9","397"],["10/08/2021","0.1","369.8045","3974","400","397","397","397.4"],["11/08/2021","0.2","370.549","3982","400","396","397.4","398.2"],["12/08/2021","0","370.549","243","398.2","398.2","398.2","398.2"],["15/08/2021","0","370.549","2290","398.2","398.2","398.2","398.2"],["16/08/2021","-0.85","367.3851","46842","400","392","398.2","394.8"],["17/08/2021","1.42","372.5962","137939","416.6","394.8","394.8","400.4"],["18/08/2021","2.95","383.5768","17736","420","410","400.4","412.2"],["19/08/2021","-0.97","379.8546","44067","412.3","400.8","412.2","408.2"],["22/08/2021","0.07","380.1338","511","409.1","409.1","408.2","408.5"],["23/08/2021","0.83","383.2977","50652","411.9","408.5","408.5","411.9"],["24/08/2021","0","383.2977","288","411.9","411.9","411.9","411.9"],["25/08/2021","-2.77","372.6893","20257","403.4","397.8","411.9","400.5"],["26/08/2021","-1.07","368.6879","19868","400.8","392","400.5","396.2"],["29/08/2021","-3.94","354.1711","48857","401.4","374","396.2","380.6"],["30/08/2021","0.32","355.2878","2260","383.2","370.9","380.6","381.8"],["31/08/2021","-1.91","348.4947","22592","375.3","373","381.8","374.5"],["01/09/2021","-3.15","337.5141","47303","374.5","359.5","374.5","362.7"],["02/09/2021","-1.32","333.0474","39831","365.4","350","362.7","357.9"],["05/09/2021","-0.14","332.5821","12568","357.9","357","357.9","357.4"],["09/09/2021","-2.41","324.5793","26803","359.8","345","357.4","348.8"],["12/09/2021","-3.21","314.1571","34830","348.8","326.4","348.8","337.6"],["13/09/2021","5.21","330.5349","122651","383.2","337.2","337.6","355.2"],["14/09/2021","0.48","332.1169","5246","356.9","356.8","355.2","356.9"],["19/09/2021","2.05","338.91","10346","365.8","358","365.6","364.2"],["22/09/2021","0","338.91","135","364.2","364.2","364.2","364.2"],["23/09/2021","-1.67","333.2335","11191","359.2","356","364.2","358.1"],["26/09/2021","-0.06","333.0474","5736","358","353.2","358.1","357.9"],["29/09/2021","0.36","334.2572","33478","366.4","352","357.9","359.2"],["30/09/2021","0.14","334.7224","211","363.9","363.9","359.2","359.7"],["03/10/2021","2.28","342.353","11207","368","367.7","359.7","367.9"],["04/10/2021","3.51","354.3572","8804","380.8","380.7","367.9","380.8"],["05/10/2021","0.03","354.4503","1551","381","381","380.8","380.9"],["06/10/2021","1.1","358.3587","50893","398","380.9","380.9","385.1"],["07/10/2021","0.68","360.7781","33373","396","380","385.1","387.7"],["10/10/2021","2.61","370.1768","13858","398","387.7","387.7","397.8"],["11/10/2021","0.05","370.3629","16593","398","398","397.8","398"],["12/10/2021","-2.21","362.174","12525","400","382.8","400","389.2"],["13/10/2021","2.24","370.2698","20576","398","397.9","389.2","397.9"],["14/10/2021","0","370.2698","732","397.9","397.9","397.9","397.9"],["17/10/2021","0","370.2698","390","397.9","397.9","397.9","397.9"],["18/10/2021","0","370.2698","48","397.9","397.9","397.9","397.9"],["19/10/2021","-4.7","352.8684","25962","393.6","370.1","397.9","379.2"],["20/10/2021","0.58","354.9156","2639","381.4","381.4","379.2","381.4"],["21/10/2021","2.44","363.5698","4059","390.7","390.7","381.4","390.7"],["24/10/2021","1.87","370.3629","2256","398","394.4","390.7","398"],["25/10/2021","0","370.3629","7363","398","398","398","398"],["26/10/2021","0","370.3629","474","398","398","398","398"],["27/10/2021","0","370.3629","338","398","398","398","398"],["28/10/2021","0","370.3629","167","398","398","398","398"],["31/10/2021","0.5","372.224","5464","400","400","398","400"],["01/11/2021","0","372.224","14928","400","400","400","400"],["02/11/2021","8.68","404.5144","271168","454","403.9","400","434.7"],["03/11/2021","3.45","418.4728","60746","458","434.7","434.7","449.7"],["04/11/2021","-3.02","405.8172","44083","445.1","409.6","449.7","436.1"],["07/11/2021","2.27","415.0298","12198","446.6","436.1","436.1","446"],["08/11/2021","-4.82","395.0227","7765","435.2","410.2","446","424.5"],["09/11/2021","0.94","398.745","13185","434.8","426.3","434.8","428.5"],["10/11/2021","-2.47","388.881","15694","425","415.6","428.5","417.9"],["11/11/2021","2.44","398.3727","2222","428.1","428","428.1","428.1"],["14/11/2021","0.07","398.6519","387","429.9","429.9","428.1","428.4"],["15/11/2021","0.12","399.1172","183","434.8","434.8","428.4","428.9"],["16/11/2021","0.91","402.7464","13693","435","430","428.9","432.8"],["17/11/2021","-8.06","370.2698","392271","422.4","397.7","432.8","397.9"],["18/11/2021","-2.11","362.4531","1661","388.1","388.1","397.9","389.5"],["21/11/2021","1.8","368.967","14316","400.2","389.5","389.5","396.5"],["22/11/2021","3.88","383.2977","3834","414.3","411.3","396.5","411.9"],["23/11/2021","1.85","390.3699","6061","421.8","412","411.9","419.5"],["24/11/2021","0.17","391.0213","105703","438.5","418","419.5","420.2"],["25/11/2021","-0.17","390.3699","627","418","418","420.2","419.5"],["28/11/2021","2.15","398.745","3059","429.6","410","419.5","428.5"],["29/11/2021","-0.44","396.9769","5473","428.5","426.5","428.5","426.6"],["30/11/2021","-0.14","396.4186","206","420","420","426.6","426"],["01/12/2021","-0.09","396.0463","6261","425.6","425.6","426","425.6"],["02/12/2021","0","396.0463","5997","425.6","425.6","425.6","425.6"],["05/12/2021","-2.02","388.0435","3953","425.5","415.5","425.6","417"],["06/12/2021","-5.42","367.0129","38677","404.1","390.4","417","394.4"],["07/12/2021","-0.74","364.3142","27314","400.3","385","394.4","391.5"],["08/12/2021","-1.51","358.8239","31602","401","374","382.1","385.6"],["09/12/2021","1.45","364.0351","17733","408","386.1","385.6","391.2"],["12/12/2021","-2.84","353.7059","10049","394.9","377","391.2","380.1"],["13/12/2021","0.18","354.3572","65178","389.3","380.1","380.1","380.8"],["14/12/2021","-1.89","347.6572","43645","380.8","369.8","380.8","373.6"],["15/12/2021","-1.26","343.2836","22984","373.7","365","373.6","368.9"],["16/12/2021","2.28","351.1003","6319","383.1","376.2","368.9","377.3"],["19/12/2021","2.36","359.3823","13826","399.9","381","377.3","386.2"],["20/12/2021","-4.07","344.7725","32302","386.2","356.2","386.2","370.5"],["21/12/2021","3","355.1017","26982","388.7","370.5","370.5","381.6"],["22/12/2021","2.46","363.849","296913","391","390.9","381.6","391"],["23/12/2021","2.56","373.1546","10478","401","401","391","401"],["26/12/2021","-1.05","369.2462","6538","402","395","401","396.8"],["27/12/2021","0.3","370.3629","2675","398","398","396.8","398"],["28/12/2021","-0.15","369.8045","19231","402","390","398","397.4"],["29/12/2021","-3.47","356.9628","25046","386.6","383","397.4","383.6"],["30/12/2021","1.28","361.5226","49030","398","379","383.6","388.5"],["02/01/2022","-0.08","361.2434","25061","401","380.6","388.5","388.2"],["03/01/2022","2.52","370.3629","10089","398","398","388.2","398"],["04/01/2022","2.31","378.924","36045","414.6","402","398","407.2"],["05/01/2022","2.41","388.0435","3244","417","417","417","417"],["06/01/2022","-2.52","378.2726","30060","420","395","417","406.5"],["09/01/2022","2.66","388.3227","4269","419","416.8","406.5","417.3"],["10/01/2022","0","388.3227","3372","417.3","417.3","417.3","417.3"],["11/01/2022","-3.95","372.9684","31507","407.3","395.8","417.3","400.8"],["12/01/2022","0.3","374.0851","6119","404.4","396.3","400.8","402"],["13/01/2022","-2.61","364.3142","16022","396.4","376.8","402","391.5"],["16/01/2022","0","364.3142","693","391.5","391.5","391.5","391.5"],["17/01/2022","2.58","373.7129","49680","410.8","390.6","391.5","401.6"],["18/01/2022","-0.42","372.1309","4263","401.4","391.9","401.6","399.9"],["19/01/2022","-1.33","367.199","4494","397.4","390.2","390.2","394.6"],["20/01/2022","-2.56","357.8003","22417","384.8","384","394.6","384.5"],["23/01/2022","-2.34","349.4253","16124","383","370","384.5","375.5"],["24/01/2022","-0.35","348.2156","41410","383","370.1","375.5","374.2"],["25/01/2022","1.2","352.4031","5904","383.3","374.2","374.2","378.7"],["26/01/2022","3.01","363.0115","11536","397.2","369.5","369.5","390.1"],["27/01/2022","0","363.0115","1439","390.1","390.1","390.1","390.1"],["30/01/2022","0","363.0115","585","390.1","390.1","390.1","390.1"],["31/01/2022","0","363.0115","995","390.1","390.1","390.1","390.1"],["01/02/2022","2.44","371.8518","6378","399.6","399.6","390.1","399.6"],["02/02/2022","1.95","379.1101","8446","409.1","399.6","399.6","407.4"],["03/02/2022","-6.73","353.6128","19490","380","380","407.4","380"],["06/02/2022","5.63","373.5268","19737","404.2","380","380","401.4"],["07/02/2022","0.87","376.7837","7831","404.9","401.4","401.4","404.9"],["08/02/2022","1.23","381.4365","3964","409.9","409.9","404.9","409.9"],["09/02/2022","1.22","386.0893","5713","414.9","414.9","409.9","414.9"],["10/02/2022","0","386.0893","3054","414.9","414.9","414.9","414.9"],["13/02/2022","-3.04","374.3643","5564","404.3","393","414.9","402.3"],["14/02/2022","-2.26","365.8962","8836","398.6","392.6","402.3","393.2"],["15/02/2022","2.82","376.2254","2381","404.3","404.3","393.2","404.3"],["16/02/2022","0.42","377.8074","4149","406","406","404.3","406"],["17/02/2022","0","377.8074","3394","406","406","406","406"],["20/02/2022","0","377.8074","1924","406","406","406","406"],["21/02/2022","0","377.8074","2440","406","406","406","406"],["22/02/2022","-1.58","371.8518","5802","406","396.1","406","399.6"],["23/02/2022","-0.83","368.7809","22439","397.6","396.1","399.6","396.3"],["24/02/2022","-2.98","357.8003","17665","390","377","377","384.5"],["27/02/2022","2.26","365.8962","3134","393.9","377","384.5","393.2"],["28/02/2022","0.1","366.2684","14948","406.1","383.8","393.2","393.6"],["01/03/2022","0.86","369.4323","934","411","393.6","393.6","397"],["02/03/2022","2.42","378.3657","3615","406.7","406.5","397","406.6"],["03/03/2022","0.1","378.7379","12882","407","407","406.6","407"],["06/03/2022","-2.33","369.8976","4730","407","397.1","407","397.5"],["07/03/2022","1.46","375.2948","741","414","414","397.5","403.3"],["08/03/2022","-2.16","367.199","11766","399.9","393.6","403.3","394.6"],["09/03/2022","-1.06","363.2906","6492","394.2","389.7","394.6","390.4"],["10/03/2022","2.02","370.642","4947","400.6","390.4","390.4","398.3"],["13/03/2022","0","370.642","72","398.3","398.3","398.3","398.3"],["14/03/2022","0.15","371.2004","11904","413.8","386.7","398.3","398.9"],["15/03/2022","2.38","380.0407","3190","408.5","398.9","398.9","408.4"],["16/03/2022","0.12","380.506","5144","417.7","404.8","408.4","408.9"],["20/03/2022","0.07","380.7852","8397","415","405","408.9","409.2"],["21/03/2022","-3.15","368.7809","1853","395.3","395","409.2","396.3"],["22/03/2022","0.1","369.1532","347","398.9","398.9","396.3","396.7"],["23/03/2022","0.78","372.0379","761","405","405","396.7","399.8"],["24/03/2022","0.08","372.3171","2341","404","399.8","399.8","400.1"],["27/03/2022","-12.32","326.4404","698430","388.6","340","400.1","350.8"],["28/03/2022","1.11","330.0696","259455","368","353.8","350.8","354.7"],["29/03/2022","-1.33","325.696","293139","360","350","354.7","350"],["30/03/2022","2.29","333.1405","7307","360.2","357.2","350","358"],["31/03/2022","0.81","335.8391","26978","367.3","360","358","360.9"],["03/04/2022","2.55","344.4003","32031","370.3","368.9","360.9","370.1"],["04/04/2022","0.09","344.7","84920","350","335.2","344.4","344.7"],["05/04/2022","1.86","351.1","46836","358.6","350","344.7","351.1"],["06/04/2022","0.31","352.2","786","354","354","351.1","352.2"],["07/04/2022","-1.36","347.4","6896","352.2","347","352.2","347.4"],["10/04/2022","-0.17","346.8","184","341","341","347.4","346.8"],["11/04/2022","-0.49","345.1","27015","354","340","346.8","345.1"],["12/04/2022","3.56","357.4","42954","368.1","354.9","345.1","357.4"],["13/04/2022","3.53","370","48349","370.1","366.2","357.4","370"],["14/04/2022","0.57","372.1","915","375","375","370","372.1"],["17/04/2022","2.39","381","15798","399","370.7","372.1","381"],["18/04/2022","0.63","383.4","620","389.7","389.7","381","383.4"],["19/04/2022","0.68","386","10495","386","385.9","383.4","386"],["20/04/2022","0","386","7283","386","385.9","386","386"],["24/04/2022","-2.88","374.9","5324","377.4","370","386","374.9"],["25/04/2022","-2.27","366.4","3221","373","365.9","374.9","366.4"],["26/04/2022","-0.41","364.9","7978","370.3","364.7","366.4","364.9"],["27/04/2022","-1.56","359.2","843","351.2","351.2","364.9","359.2"],["28/04/2022","0.42","360.7","1309","367.5","357.5","359.2","360.7"],["01/05/2022","0.08","361","31692","361.4","360.7","360.7","361"],["02/05/2022","-1.83","354.4","20936","360.6","345.1","361","354.4"],["03/05/2022","-1.52","349","39308","354.4","344.8","345.8","349"],["08/05/2022","0.49","350.7","4665","357.4","348.8","349","350.7"],["09/05/2022","-5.76","330.5","103552","340.4","326","350.7","330.5"],["10/05/2022","-0.51","328.8","434","323.6","323.6","330.5","328.8"],["11/05/2022","1.73","334.5","29305","335","332.1","328.8","334.5"],["12/05/2022","-3.29","323.5","57506","334.5","317.8","334.5","323.5"],["15/05/2022","0.71","325.8","540","331.4","331.4","323.5","325.8"],["16/05/2022","-0.21","325.1","345","322","322","325.8","325.1"],["17/05/2022","-0.18","324.5","472","323","323","325.1","324.5"],["18/05/2022","0.06","324.7","37","332.3","332.3","324.5","324.7"],["19/05/2022","-1.2","320.8","5377","324.7","317.2","324.7","320.8"],["22/05/2022","0.03","320.9","783","321.6","320","320.8","320.9"],["23/05/2022","4.95","336.8","15625","344","336.7","320.9","336.8"],["24/05/2022","-0.89","333.8","44393","336.8","330","336.8","333.8"],["25/05/2022","-1.23","329.7","27943","333.8","329","333.8","329.7"],["26/05/2022","0.61","331.7","3682","332.1","331","329.7","331.7"],["29/05/2022","1.33","336.1","555","346.9","331.7","331.7","336.1"],["30/05/2022","3.42","347.6","25382","350","336.1","336.1","347.6"],["31/05/2022","0","347.6","1328","347.6","347.6","347.6","347.6"],["01/06/2022","0.12","348","162","352.3","347.6","347.6","348"],["02/06/2022","-1.06","344.3","38429","345","340","348","344.3"],["06/06/2022","0.06","344.5","5102","350.4","344.2","344.3","344.5"],["07/06/2022","-0.09","344.2","84","337","337","344.5","344.2"],["08/06/2022","-0.12","343.8","7601","344.2","340","344.2","343.8"],["09/06/2022","-0.15","343.3","148","337","337","343.8","343.3"],["12/06/2022","-1.69","337.5","4053","337.5","337.4","343.3","337.5"],["13/06/2022","-0.92","334.4","796","330.1","330.1","337.5","334.4"],["14/06/2022","0.18","335","12030","335","334.4","334.4","335"],["15/06/2022","-1.55","329.8","1437","328.1","328.1","335","329.8"],["16/06/2022","-1.46","325","1202","329.8","322.1","329.8","325"],["19/06/2022","-0.83","322.3","771","318.5","318.5","325","322.3"],["20/06/2022","0.06","322.5","27","340","340","322.3","322.5"],["21/06/2022","4.59","337.3","3312","337.3","337.3","322.5","337.3"],["22/06/2022","-0.47","335.7","153","318.2","318.2","337.3","335.7"],["23/06/2022","0.54","337.5","809","340","340","335.7","337.5"],["26/06/2022","-0.15","337","136","331","331","337.5","337"],["27/06/2022","-2.82","327.5","31613","328","325.7","337","327.5"],["28/06/2022","0","327.5","52","327.5","325.1","327.5","327.5"],["29/06/2022","-0.24","326.7","346","323","323","327.5","326.7"],["30/06/2022","0","326.7","301","326.7","326.7","326.7","326.7"],["03/07/2022","0.31","327.7","98","349","349","326.7","327.7"],["04/07/2022","2.01","334.3","15590","335.7","333","327.7","334.3"],["05/07/2022","-0.78","331.7","389","321.2","321.2","334.3","331.7"],["06/07/2022","0","331.7","846","331.7","331.7","331.7","331.7"],["07/07/2022","2.59","340.3","9610","342","325","331.7","340.3"],["10/07/2022","0.09","340.6","798","341","341","340.3","340.6"],["11/07/2022","0.23","341.4","2304","348.9","338","340.6","341.4"],["12/07/2022","2.78","350.9","14040","356.3","347.6","341.4","350.9"],["13/07/2022","-1.65","345.1","14918","359","345","359","345.1"],["14/07/2022","1.97","351.9","41442","352.7","344","345.1","351.9"],["17/07/2022","-0.37","350.6","344","359","344","359","350.6"],["18/07/2022","-2.48","341.9","17825","350.6","335.5","350.6","341.9"],["19/07/2022","-0.58","339.9","25389","346.5","331.4","341.9","339.9"],["20/07/2022","0","339.9","19988","340","335.1","339.9","339.9"],["21/07/2022","2.77","349.3","43095","356.9","339.9","339.9","349.3"],["24/07/2022","0.4","350.7","410","356.9","356.9","349.3","350.7"],["25/07/2022","-1.94","343.9","35389","351.4","340","350.7","343.9"],["26/07/2022","1.74","349.9","89412","367.7","342.6","343.9","349.9"],["27/07/2022","1.83","356.3","2487","358.4","344","349.9","356.3"],["28/07/2022","6.15","378.2","194071","389.8","358.9","356.3","378.2"],["31/07/2022","-0.34","376.9","56933","380","362","378.2","376.9"],["01/08/2022","0.19","377.6","22269","377.7","369","376.9","377.6"],["02/08/2022","1.19","382.1","10538","385","370","377.6","382.1"],["03/08/2022","-0.5","380.2","529","375","375","382.1","380.2"],["04/08/2022","-0.74","377.4","25698","377.7","374.1","380.2","377.4"],["08/08/2022","1.19","381.9","80245","396.1","380","377.4","381.9"],["09/08/2022","-0.45","380.2","3205","385.7","371.9","381.9","380.2"],["10/08/2022","1.81","387.1","8539","389.4","381.8","380.2","387.1"],["11/08/2022","0","387.1","155","387.1","387.1","387.1","387.1"],["14/08/2022","0.15","387.7","1234","388.1","388.1","387.1","387.7"],["15/08/2022","-0.62","385.3","35262","387.7","371","387.7","385.3"],["16/08/2022","-0.6","383","7411","383","383","385.3","383"],["17/08/2022","0","383","123","383","383","383","383"],["18/08/2022","0.47","384.8","1936","385","384.8","383","384.8"],["21/08/2022","-1.25","380","73329","384.8","380","384.8","380"],["22/08/2022","0","380","657","380","380","380","380"],["23/08/2022","-0.71","377.3","225","357.2","357.2","380","377.3"],["24/08/2022","-0.98","373.6","362","358.1","358.1","377.3","373.6"],["25/08/2022","-1.07","369.6","539","359.4","359.4","373.6","369.6"],["28/08/2022","-0.78","366.7","587","360.1","360.1","369.6","366.7"],["29/08/2022","-1.53","361.1","112914","379","361","366.7","361.1"],["30/08/2022","0","361.1","296","361.1","361.1","361.1","361.1"],["31/08/2022","-0.86","358","10028","358","358","361.1","358"],["01/09/2022","0","358","1704","358","358","358","358"],["04/09/2022","0.06","358.2","2916","358.2","358.2","358","358.2"],["05/09/2022","-0.42","356.7","210","344","344","358.2","356.7"],["06/09/2022","-0.28","355.7","301","350","350","356.7","355.7"],["07/09/2022","0.11","356.1","8315","356.4","339.1","355.7","356.1"],["08/09/2022","-0.28","355.1","319","350","350","356.1","355.1"],["11/09/2022","0.06","355.3","360","356.1","355.1","355.1","355.3"],["12/09/2022","0","355.3","71","355.3","355.3","355.3","355.3"],["13/09/2022","-3.49","342.9","1281","337","337","355.3","342.9"],["14/09/2022","0.03","343","66078","345.9","341.8","342.9","343"],["15/09/2022","-1.84","336.7","79058","344.7","335","343","336.7"],["18/09/2022","-0.56","334.8","983","336.7","333.1","336.7","334.8"],["19/09/2022","0.3","335.8","3143","337","331","334.8","335.8"],["20/09/2022","0","335.8","178","335.8","335.8","335.8","335.8"],["21/09/2022","0.54","337.6","6651","338","335","335.8","337.6"],["22/09/2022","-0.09","337.3","69","330.8","330.8","337.6","337.3"],["28/09/2022","0.09","337.6","3136","337.7","337.3","337.3","337.6"],["29/09/2022","-2.4","329.5","4211","329.5","329.5","337.6","329.5"],["02/10/2022","-1.49","324.6","7167","329.5","323.8","329.5","324.6"],["03/10/2022","1.32","328.9","4282","330.3","325.1","324.6","328.9"],["06/10/2022","2.19","336.1","2649","337.5","335.7","328.9","336.1"],["12/10/2022","2.41","348","3487","348","348","339.8","348"],["13/10/2022","4.48","363.6","9720","374.6","348","348","363.6"],["18/10/2022","-1.1","359.6","43344","360.1","349","363.6","359.6"],["19/10/2022","0.44","361.2","21697","366","358.4","359.6","361.2"],["20/10/2022","-0.03","361.1","28","350","350","361.2","361.1"],["23/10/2022","-0.22","360.3","345","361.1","354","361.1","360.3"],["24/10/2022","-0.22","359.5","244","353","353","360.3","359.5"],["25/10/2022","-0.7","357","19784","357.1","357","359.5","357"],["26/10/2022","1.01","360.6","1239","364","357","357","360.6"],["27/10/2022","0","360.6","465","360.6","360.6","360.6","360.6"],["30/10/2022","0","360.6","793","360.6","360.6","360.6","360.6"],["31/10/2022","-0.31","359.5","1418","365.8","354.8","360.6","359.5"],["02/11/2022","0","359.5","550","359.5","359.5","359.5","359.5"],["03/11/2022","-2.11","351.9","1007","345","345","359.5","351.9"],["06/11/2022","0.45","353.5","674","356.8","351.9","351.9","353.5"],["07/11/2022","1.44","358.6","3052","358.6","358.6","353.5","358.6"],["08/11/2022","0.03","358.7","395","359.1","359.1","358.6","358.7"],["09/11/2022","0.06","358.9","302","360","360","358.7","358.9"],["10/11/2022","0.31","360","11034","360","359.9","358.9","360"],["13/11/2022","0","360","151","360","360","360","360"],["14/11/2022","-2.83","349.8","8857","350.4","349.2","360","349.8"],["15/11/2022","0.91","353","8380","359.8","349.8","349.8","353"],["16/11/2022","-0.2","352.3","3037","353","344.8","353","352.3"],["17/11/2022","0.71","354.8","644","360","360","352.3","354.8"],["20/11/2022","-0.39","353.4","337","347","347","354.8","353.4"],["21/11/2022","0","353.4","78","353.4","353.4","353.4","353.4"],["22/11/2022","0.4","354.8","594","358.1","358.1","353.4","354.8"],["23/11/2022","-1.94","347.9","1366","345","345","354.8","347.9"],["24/11/2022","-0.11","347.5","10533","348.1","337","347.9","347.5"],["27/11/2022","0","347.5","445","347.5","347.5","347.5","347.5"],["28/11/2022","-0.66","345.2","11516","347.5","344.9","347.5","345.2"],["29/11/2022","0","345.2","104","345.2","345.2","345.2","345.2"],["30/11/2022","-1.56","339.8","27843","346","335","345.2","339.8"],["01/12/2022","2.12","347","2738","347.1","346.5","339.8","347"],["04/12/2022","-2.02","340","7028","340","340","347","340"],["05/12/2022","-0.38","338.7","305","331.7","331.7","340","338.7"],["06/12/2022","-2.18","331.3","13040","338.7","325.1","338.7","331.3"],["07/12/2022","0.94","334.4","19047","335.1","324","331.3","334.4"],["08/12/2022","-0.9","331.4","47158","334.4","320.1","334.4","331.4"],["11/12/2022","-1.42","326.7","37283","331.4","320","331.4","326.7"],["12/12/2022","0.4","328","4507","328.1","328","326.7","328"],["13/12/2022","-2.32","320.4","28463","328","315","328","320.4"],["14/12/2022","-2.34","312.9","59426","329","311","320.4","312.9"],["15/12/2022","-0.61","311","109312","312.9","300.4","312.9","311"],["18/12/2022","-5.14","295","288312","305.1","291.2","311","295"],["19/12/2022","1.02","298","36038","301.7","292.6","295","298"],["20/12/2022","0.37","299.1","9655","304.8","298","298","299.1"],["21/12/2022","-0.13","298.7","3769","300","298","299.1","298.7"],["22/12/2022","0.64","300.6","16455","301","296.5","298.7","300.6"],["25/12/2022","-1.46","296.2","18169","301.8","296","300.6","296.2"],["26/12/2022","-3.38","286.2","43596","289.1","276.1","296.2","286.2"],["27/12/2022","-2.24","279.8","20483","280.2","274.9","286.2","279.8"],["28/12/2022","2.72","287.4","13564","289.1","274.1","279.8","287.4"],["29/12/2022","-0.9","284.8","3494","287.4","283.9","287.4","284.8"],["01/01/2023","0.07","285","4697","285","284.8","284.8","285"],["02/01/2023","-0.21","284.4","10274","284.6","284.2","285","284.4"],["03/01/2023","0.81","286.7","1029","289","284.4","284.4","286.7"],["04/01/2023","1.81","291.9","3207","293.6","280.2","286.7","291.9"],["05/01/2023","0","291.9","1754","291.9","291.9","291.9","291.9"],["08/01/2023","0","291.9","4215","291.9","291.9","291.9","291.9"],["09/01/2023","-1.44","287.7","584","278","278","291.9","287.7"],["10/01/2023","-0.31","286.8","255","280.5","280.5","287.7","286.8"],["11/01/2023","0.38","287.9","341","293.7","293.7","286.8","287.9"],["12/01/2023","2.36","294.7","5213","298","287.9","287.9","294.7"],["15/01/2023","0","294.7","181335","294.7","294.6","294.7","294.7"],["16/01/2023","-0.03","294.6","3217","294.7","294.6","294.7","294.6"],["17/01/2023","0.37","295.7","79180","325.6","294.6","294.6","295.7"],["18/01/2023","2.77","303.9","45428","311.7","295.7","295.7","303.9"],["19/01/2023","1.74","309.2","1815","311.2","305","303.9","309.2"],["22/01/2023","-0.45","307.8","219","309.2","295.5","309.2","307.8"],["23/01/2023","-0.13","307.4","62","295.5","295.5","307.8","307.4"],["24/01/2023","0","307.4","0","307.4","307.4","307.4","307.4"],["25/01/2023","-0.94","304.5","502","295.5","295.5","307.4","304.5"],["26/01/2023","-0.69","302.4","494","295.5","295.5","304.5","302.4"],["29/01/2023","-0.4","301.2","355","295.5","295.5","302.4","301.2"],["30/01/2023","-0.46","299.8","514","295.5","295.5","301.2","299.8"],["31/01/2023","2.5","307.3","8961","307.5","299.8","299.8","307.3"],["01/02/2023","0","307.3","218","307.3","307.3","307.3","307.3"],["02/02/2023","-2.02","301.1","21089","303.9","300","307.3","301.1"],["05/02/2023","-1.36","297","2842","297","297","301.1","297"],["06/02/2023","0.94","299.8","7637","300","291.3","297","299.8"],["07/02/2023","0","299.8","1676","299.8","299.8","299.8","299.8"],["08/02/2023","-3.27","290","2590","290","290","299.8","290"],["09/02/2023","-1.07","286.9","2344","289.4","283","290","286.9"],["12/02/2023","-0.45","285.6","708","283.4","283.4","286.9","285.6"],["13/02/2023","-0.11","285.3","292","285.6","282.8","285.6","285.3"],["14/02/2023","-0.25","284.6","540","282.8","282.8","285.3","284.6"],["15/02/2023","-0.56","283","2442","284.6","282.7","284.6","283"],["16/02/2023","2.23","289.3","8329","295.4","279.1","283","289.3"],["19/02/2023","-0.17","288.8","78","289.3","277.2","289.3","288.8"],["20/02/2023","-2.18","282.5","16655","285.5","275.4","288.8","282.5"],["21/02/2023","-1.91","277.1","13612","282.6","276","282.5","277.1"],["22/02/2023","1.44","281.1","3941","283.2","277.1","277.1","281.1"],["23/02/2023","-0.6","279.4","751","277.1","277.1","281.1","279.4"],["26/02/2023","-0.82","277.1","5295","277.1","277.1","279.4","277.1"],["27/02/2023","-1.66","272.5","3750","277.1","268.8","277.1","272.5"],["28/02/2023","-0.44","271.3","2163","272.5","270","272.5","271.3"],["01/03/2023","-0.26","270.6","93","257.5","257.5","271.3","270.6"],["02/03/2023","-2.51","263.8","1235","260","260","270.6","263.8"],["05/03/2023","-0.23","263.2","130","255","255","263.8","263.2"],["06/03/2023","0","263.2","534","263.2","263.2","263.2","263.2"],["08/03/2023","2.17","268.9","13445","271.4","263.6","263.2","268.9"],["09/03/2023","-0.78","266.8","12739","268.6","265","268.9","266.8"],["12/03/2023","-0.11","266.5","126","262","262","266.8","266.5"],["13/03/2023","-0.41","265.4","11725","270.5","265","266.5","265.4"],["14/03/2023","0.64","267.1","13955","267.2","265.4","265.4","267.1"],["15/03/2023","-0.97","264.5","19002","265","250","267.1","264.5"],["16/03/2023","-1.25","261.2","430","250.1","250.1","264.5","261.2"],["19/03/2023","-1.53","257.2","446","245.1","245.1","261.2","257.2"],["20/03/2023","0","257.2","746","257.2","257.2","257.2","257.2"],["21/03/2023","-0.66","255.5","299","247","247","257.2","255.5"],["22/03/2023","-1.88","250.7","9874","255.5","245","255.5","250.7"],["23/03/2023","-0.28","250","6045","250","249.9","250.7","250"],["26/03/2023","-0.24","249.4","373","250","243.8","250","249.4"],["27/03/2023","2.73","256.2","10241","266.8","249.4","249.4","256.2"],["28/03/2023","0","256.2","251","256.2","256.2","256.2","256.2"],["29/03/2023","0","256.2","151","256.2","256.2","256.2","256.2"],["30/03/2023","7.88","276.4","7047","278","256.3","256.2","276.4"],["02/04/2023","-0.11","276.1","432","275","275","276.4","276.1"],["03/04/2023","0","276.1","138","276.1","276.1","276.1","276.1"],["04/04/2023","-5.94","259.7","171672","270","250","250","259.7"],["09/04/2023","1.89","264.6","3535","264.6","259.7","259.7","264.6"],["10/04/2023","-1.74","260","58221","260.2","260","264.6","260"],["13/04/2023","0","260","23795","260","260","260","260"],["16/04/2023","0","260","125","260","260","260","260"],["17/04/2023","-1.23","256.8","749","252.2","252.2","260","256.8"],["18/04/2023","-0.39","255.8","270","250","250","256.8","255.8"],["19/04/2023","0.86","258","2792","258","255.8","255.8","258"],["20/04/2023","-0.04","257.9","164","258","256.3","258","257.9"],["23/04/2023","6.71","275.2","17634","285","257.9","257.9","275.2"],["24/04/2023","1.93","280.5","18970","282.1","275.3","281.8","280.5"],["27/04/2023","4.88","294.2","44079","294.3","280.5","280.5","294.2"],["30/04/2023","0","294.2","532","294.2","294.2","294.2","294.2"],["01/05/2023","1.56","298.8","1543","305.8","299.4","294.2","298.8"],["02/05/2023","2.34","305.8","6495","306","298.8","298.8","305.8"],["03/05/2023","1.08","309.1","1662","313.3","305.8","305.8","309.1"],["04/05/2023","1.26","313","3042","315.9","309","309.1","313"],["07/05/2023","-0.93","310.1","10726","313","310","313","310.1"],["08/05/2023","-0.03","310","80788","310.1","310","310.1","310"],["09/05/2023","0","310","437","309.9","309.9","310","310"],["10/05/2023","0.1","310.3","22790","311","309.9","310","310.3"],["11/05/2023","-0.16","309.8","9323","310.3","308","310.3","309.8"],["14/05/2023","-0.19","309.2","154","302.1","302.1","309.8","309.2"],["15/05/2023","-2.39","301.8","5821","301.8","300.2","309.2","301.8"],["16/05/2023","-0.03","301.7","153","300.2","300.2","301.8","301.7"],["17/05/2023","0","301.7","211","301.7","301.7","301.7","301.7"],["18/05/2023","-0.07","301.5","225","301.7","300.2","301.7","301.5"],["21/05/2023","0.17","302","2059","307.2","301.5","301.5","302"],["22/05/2023","-0.03","301.9","78","300.2","300.2","302","301.9"],["23/05/2023","-0.56","300.2","5788","300.2","300.2","301.9","300.2"],["24/05/2023","0","300.2","18901","300.2","300.2","300.2","300.2"],["28/05/2023","0.93","303","3151","303","300.2","300.2","303"],["29/05/2023","0.17","303.5","22882","309.8","303","303","303.5"],["30/05/2023","1.55","308.2","5551","310","303.5","303.5","308.2"],["31/05/2023","-0.84","305.6","4777","313.5","300.9","308.2","305.6"],["01/06/2023","3.37","315.9","21161","316","312.9","305.6","315.9"],["04/06/2023","0","315.9","63","315.9","315.9","315.9","315.9"],["06/06/2023","3.66","339.7","18743","344.9","327.7","327.7","339.7"],["07/06/2023","0.32","340.8","39683","346","340","339.7","340.8"],["08/06/2023","0.65","343","8519","348.6","342","340.8","343"],["11/06/2023","0","343","696","343","343","343","343"],["12/06/2023","-2.04","336","2698","336","336","343","336"],["13/06/2023","-0.24","335.2","589","336","333","336","335.2"],["14/06/2023","0.03","335.3","6464","340.8","334.9","335.2","335.3"],["15/06/2023","0","335.3","33444","335.8","334.9","335.3","335.3"],["18/06/2023","2.42","343.4","2685","343.4","343.4","335.3","343.4"],["19/06/2023","0","343.4","917","343.4","343.4","343.4","343.4"],["20/06/2023","2.04","350.4","1913","351.8","351.7","343.4","350.4"],["21/06/2023","-2.05","343.2","927","350.4","332.9","350.4","343.2"],["22/06/2023","-2.24","335.5","54179","343.2","334","343.2","335.5"],["25/06/2023","0","335.5","191","335.5","335.5","335.5","335.5"],["26/06/2023","-0.27","334.6","289","328.8","328.8","335.5","334.6"],["27/06/2023","0.15","335.1","184","341.1","341.1","334.6","335.1"],["28/06/2023","0.18","335.7","188","341.6","341.6","335.1","335.7"],["02/07/2023","0.93","346.3","1408","354","339","343.1","346.3"],["03/07/2023","0.06","346.5","60","353.2","353.2","346.3","346.5"],["04/07/2023","0","346.5","66","346.5","346.5","346.5","346.5"],["05/07/2023","0","346.5","125","346.5","346.5","346.5","346.5"],["06/07/2023","0.26","347.4","528","349.9","349.9","346.5","347.4"],["09/07/2023","0","347.4","3","318.7","318.7","347.4","347.4"],["10/07/2023","-1.84","341","703","330","330","347.4","341"],["11/07/2023","0","341","372","341","341","341","341"],["12/07/2023","1.76","347","9754","347","347","341","347"],["13/07/2023","2.1","354.3","2399","354.3","354.3","347","354.3"],["16/07/2023","-0.08","354","29186","358.1","350","354.3","354"],["17/07/2023","0","354","991","354","354","354","354"],["18/07/2023","2.37","362.4","6451","362.5","362.4","354","362.4"],["19/07/2023","0.33","363.6","17405","363.7","363.5","362.4","363.6"],["20/07/2023","1.46","368.9","536","385.7","385.7","363.6","368.9"],["23/07/2023","3.01","380","6634","383.1","377.8","368.9","380"],["24/07/2023","-0.16","379.4","248","375","375","380","379.4"],["25/07/2023","-4.06","364","3640","364","363.9","379.4","364"],["26/07/2023","-0.22","363.2","28112","368","360.5","364","363.2"],["30/07/2023","1.57","368.9","71964","371.5","354.4","363.2","368.9"],["31/07/2023","0.16","369.5","13281","370","368.9","368.9","369.5"],["01/08/2023","0.38","370.9","29335","376","369.1","369.5","370.9"],["02/08/2023","0","370.9","167","370.9","370.9","370.9","370.9"],["03/08/2023","-1.19","366.5","79817","371","366","370.9","366.5"],["06/08/2023","0","366.5","59","366.5","366.5","366.5","366.5"],["07/08/2023","2.43","375.4","6678","375.4","375.4","366.5","375.4"],["08/08/2023","1.23","380","14862","380","380","375.4","380"],["09/08/2023","0.05","380.2","1571","380.3","380.3","380","380.2"],["10/08/2023","0.47","382","14390","384.8","381.9","380.2","382"],["13/08/2023","0.26","383","15515","383","382","382","383"],["14/08/2023","-0.05","382.8","11581","383","375","383","382.8"],["15/08/2023","0","382.8","7","371.3","371.3","382.8","382.8"],["16/08/2023","-1.52","377","51800","382","375","382.8","377"],["17/08/2023","1.59","383","11682","383.4","383","377","383"],["20/08/2023","-0.05","382.8","7802","383","373","383","382.8"],["21/08/2023","0.05","383","13412","383","351","382.8","383"],["22/08/2023","-0.05","382.8","34","373","373","383","382.8"],["23/08/2023","-0.16","382.2","65","363.7","363.7","382.8","382.2"],["24/08/2023","0","382.2","9643","382.2","382.2","382.2","382.2"],["27/08/2023","14.08","436","993984","462.1","400","400","436"],["28/08/2023","0.18","436.8","140648","461","432","436","436.8"],["29/08/2023","2.31","446.9","77114","450","432","432","446.9"],["30/08/2023","-4.79","425.5","65800","450","420","446.9","425.5"],["31/08/2023","0.33","426.9","43037","429.3","421.2","425.5","426.9"],["03/09/2023","-0.33","425.5","9305","432","410.4","426.9","425.5"],["04/09/2023","0.05","425.7","933","426","425.5","425.5","425.7"],["05/09/2023","0.89","429.5","24369","438.7","426","425.7","429.5"],["06/09/2023","0.84","433.1","36938","439","430","429.5","433.1"],["07/09/2023","2.19","442.6","12009","443","442.3","433.1","442.6"],["10/09/2023","1.67","450","5048","450","449.9","442.6","450"],["11/09/2023","0.36","451.6","56128","455","432.3","450","451.6"],["12/09/2023","0.31","453","84213","460","450","451.6","453"],["13/09/2023","0.99","457.5","19150","460","450","453","457.5"],["14/09/2023","-1.6","450.2","60036","468","449.8","457.5","450.2"],["18/09/2023","4.33","469.7","463124","473.7","459.6","450.2","469.7"],["19/09/2023","0.04","469.9","98015","480.7","459","469.7","469.9"],["20/09/2023","2.02","479.4","4358","479.5","479.4","469.9","479.4"],["21/09/2023","3.67","497","290542","505","488.5","479.4","497"],["26/09/2023","0.34","498.7","96317","515","492","509.1","498.7"],["27/09/2023","1.36","505.5","38620","512","490","498.7","505.5"],["28/09/2023","1.82","514.7","25761","515","514","505.5","514.7"],["01/10/2023","0.25","516","30392","518","513","514.7","516"],["02/10/2023","3.55","534.3","116346","543.9","520.1","516","534.3"],["03/10/2023","0.47","536.8","61998","547.9","535","546","536.8"],["04/10/2023","0.6","540","62983","544.8","535.1","536.8","540"],["05/10/2023","-1.11","534","242862","560","534","540","534"],["08/10/2023","-3.58","514.9","35696","530","480.2","530","514.9"],["09/10/2023","1.07","520.4","41893","526","500","514.9","520.4"],["10/10/2023","-1.86","510.7","48910","516","500.1","507.8","510.7"],["11/10/2023","0.67","514.1","6586","523.1","510.1","523.1","514.1"],["12/10/2023","1.52","521.9","6388","522","514.1","514.1","521.9"],["15/10/2023","-3.89","501.6","4525","501.7","501.6","521.9","501.6"],["16/10/2023","0.22","502.7","2941","513.7","496.6","501.6","502.7"],["17/10/2023","-2.77","488.8","8656","497.5","483.9","502.7","488.8"],["18/10/2023","-5.4","462.4","97189","500","449.6","488.8","462.4"],["19/10/2023","-2.08","452.8","14960","455.2","448.9","462.4","452.8"],["22/10/2023","-1.57","445.7","56605","450.1","440","452.8","445.7"],["23/10/2023","-0.9","441.7","28457","451.8","440","445.7","441.7"],["24/10/2023","-1.63","434.5","31860","439.9","427.8","441.7","434.5"],["25/10/2023","-0.62","431.8","26890","434.4","415","434.5","431.8"],["26/10/2023","-1.09","427.1","27747","433","420","431.8","427.1"],["29/10/2023","1.29","432.6","45869","433.6","411.9","427.1","432.6"],["30/10/2023","1.2","437.8","32656","449.4","428.1","432.6","437.8"],["31/10/2023","2.44","448.5","2278","448.5","448.5","448.5","448.5"],["01/11/2023","0.96","452.8","9169","453","452","448.5","452.8"],["02/11/2023","-1.92","444.1","107129","475","432.4","452.8","444.1"],["05/11/2023","4.01","461.9","24606","469.8","444.1","444.1","461.9"],["06/11/2023","1.88","470.6","19642","474","464","461.9","470.6"],["07/11/2023","2.32","481.5","21547","482.1","476.9","482.1","481.5"],["08/11/2023","-0.04","481.3","15357","493.1","476.9","481.5","481.3"],["09/11/2023","1.27","487.4","32580","494.5","481.3","481.3","487.4"],["12/11/2023","0","487.4","107","487.4","487.4","487.4","487.4"],["13/11/2023","-0.04","487.2","14557","487.4","486.4","487.4","487.2"],["14/11/2023","0","487.2","0","487.2","487.2","487.2","487.2"],["15/11/2023","0.88","491.5","23826","497.8","487.2","487.2","491.5"],["16/11/2023","2.08","501.7","29170","509.7","500","500","501.7"],["19/11/2023","2.19","512.7","2933","513.4","509.9","501.7","512.7"],["20/11/2023","0.02","512.8","18743","515.6","500","512.7","512.8"],["21/11/2023","1.48","520.4","65929","532.3","513","513","520.4"],["22/11/2023","-0.27","519","38606","529.9","515","520.4","519"],["23/11/2023","0.02","519.1","54091","529.5","515","519","519.1"],["26/11/2023","1.89","528.9","2188","529.8","529.8","519.1","528.9"],["27/11/2023","-2.34","516.5","37279","520","506","528.9","516.5"],["28/11/2023","1.41","523.8","20155","528","506.3","516.5","523.8"],["29/11/2023","0.04","524","18330","524","524","523.8","524"],["30/11/2023","0","524","21353","524","524","524","524"],["03/12/2023","0","524","89","524","524","524","524"],["04/12/2023","3.7","543.4","49949","552.4","526.3","524","543.4"],["05/12/2023","2.19","555.3","16492","564","549.9","543.4","555.3"],["06/12/2023","2.88","571.3","58661","576","563.5","568.8","571.3"],["07/12/2023","-0.86","566.4","2679","567.6","564.4","571.3","566.4"],["10/12/2023","0","566.4","527","566.4","566.4","566.4","566.4"],["11/12/2023","-4.03","543.6","16269","559.9","538","566.4","543.6"],["12/12/2023","-0.42","541.3","8401","553.2","537.2","543.6","541.3"],["13/12/2023","-1.53","533","11789","541.3","527.9","541.3","533"],["14/12/2023","1.28","539.8","16447","540","526.5","533","539.8"],["17/12/2023","-0.04","539.6","10","510","510","539.8","539.6"],["18/12/2023","0","539.6","475","539.6","539.6","539.6","539.6"],["19/12/2023","-0.09","539.1","5149","539.6","530","539.6","539.1"],["20/12/2023","-0.48","536.5","30596","540","533","539.1","536.5"],["21/12/2023","-2.74","521.8","41164","540","510","536.5","521.8"],["24/12/2023","2.2","533.3","3696","534.6","521.8","521.8","533.3"],["25/12/2023","-0.17","532.4","157","521.8","521.8","533.3","532.4"],["26/12/2023","1.35","539.6","6114","539.9","521.8","532.4","539.6"],["27/12/2023","-0.02","539.5","81838","540","539.5","539.6","539.5"],["28/12/2023","0.28","541","5491","541","541","539.5","541"],["31/12/2023","6.1","574","141536","580","554.2","554.2","574"],["01/01/2024","4.27","598.5","69417","603","580.8","574","598.5"],["02/01/2024","1.37","606.7","102454","637","600.2","598.5","606.7"],["03/01/2024","-1.81","595.7","40173","601.5","595","606.7","595.7"],["04/01/2024","-0.71","591.5","24057","602.4","580.5","595.7","591.5"],["07/01/2024","0","591.5","674","591.5","591.5","591.5","591.5"],["08/01/2024","-2.72","575.4","60398","591.5","565","591.5","575.4"],["09/01/2024","2.8","591.5","4235","591.5","591.5","575.4","591.5"],["10/01/2024","-0.02","591.4","2218","591.5","591.4","591.5","591.4"],["11/01/2024","-5.33","559.9","53826","577.1","552","591.4","559.9"],["14/01/2024","3.25","578.1","41828","591","569","591","578.1"],["15/01/2024","0.47","580.8","5587","581.9","563.5","578.1","580.8"],["16/01/2024","0","580.8","58","580.8","580.8","580.8","580.8"],["17/01/2024","-0.24","579.4","2468","580.7","563.5","580.8","579.4"],["18/01/2024","-3.49","559.2","45649","590","550.1","579.4","559.2"],["21/01/2024","1.09","565.3","5987","577.5","556.5","559.2","565.3"],["22/01/2024","0","565.3","28","565.3","565.3","565.3","565.3"],["23/01/2024","0","565.3","6","565.3","565.3","565.3","565.3"],["24/01/2024","0","565.3","45","565.3","565.3","565.3","565.3"],["25/01/2024","0","565.3","113","565.3","565.3","565.3","565.3"],["28/01/2024","-0.94","560","3142","560","560","565.3","560"],["29/01/2024","-1.11","553.8","1759","553.7","552.9","560","553.8"],["30/01/2024","0","553.8","1025","553.8","553.8","553.8","553.8"],["31/01/2024","-0.29","552.2","22619","553.8","542.8","553.8","552.2"],["01/02/2024","-0.05","551.9","44450","551.9","551.9","552.2","551.9"],["04/02/2024","-2.52","538","6090","551.9","511.2","551.9","538"],["05/02/2024","-2.34","525.4","1854","535","515","538","525.4"],["06/02/2024","0.21","526.5","52762","530","520.1","525.4","526.5"],["07/02/2024","-1.61","518","145505","525.9","512","526.5","518"],["08/02/2024","4.17","539.6","917105","580.5","508","518","539.6"],["11/02/2024","4.02","561.3","366660","572.3","539.6","539.6","561.3"],["12/02/2024","9.05","612.1","125603","613.3","573.3","561.3","612.1"],["13/02/2024","-0.56","608.7","152564","620","596.8","612.1","608.7"],["14/02/2024","-1.33","600.6","69654","615","600","608.7","600.6"],["15/02/2024","10.22","662","353790","685","615.1","600.6","662"],["18/02/2024","0.06","662.4","15786","666","660","662","662.4"],["19/02/2024","1.34","671.3","368673","685","663.8","662.4","671.3"],["20/02/2024","-1.64","660.3","148951","670.4","660","671.3","660.3"],["21/02/2024","2.89","679.4","21041","680","667","660.3","679.4"],["22/02/2024","0.16","680.5","18088","684.9","679.4","679.4","680.5"],["25/02/2024","0.38","683.1","36500","684.8","669.1","680.5","683.1"],["26/02/2024","-1.73","671.3","18272","683.1","653.2","683.1","671.3"],["28/02/2024","0.3","673.3","5972","682.7","660.1","671.3","673.3"],["29/02/2024","0.89","679.3","13220","683.9","667.8","673.3","679.3"],["03/03/2024","0","679.3","2174","679.3","679.3","679.3","679.3"],["04/03/2024","-2.53","662.1","86029","678.6","650","679.3","662.1"],["05/03/2024","2.87","681.1","67677","683.9","661.9","662.1","681.1"],["06/03/2024","0","681.1","926","681.1","681.1","681.1","681.1"],["07/03/2024","0","681.1","225","681.1","681.1","681.1","681.1"],["10/03/2024","-0.28","679.2","396","672","672","681.1","679.2"],["11/03/2024","-0.77","674","66745","679.2","673.4","679.2","674"],["12/03/2024","-1.17","666.1","21728","670.2","650.2","674","666.1"],["13/03/2024","1.04","673","36758","679.2","663.5","666.1","673"],["14/03/2024","1.14","680.7","33648","681.1","660.7","681.1","680.7"],["17/03/2024","-0.18","679.5","3078","680","679.4","680.7","679.5"],["18/03/2024","-1.75","667.6","48911","675.5","625","679.5","667.6"],["19/03/2024","1.86","680","22943","680","680","667.6","680"],["20/03/2024","0","680","524","680","680","680","680"],["21/03/2024","-2.72","661.5","421130","743.4","660","680","661.5"],["25/03/2024","-5.96","622.1","83902","656.9","609","661.5","622.1"],["26/03/2024","-1.62","612","43715","622.1","600","622.1","612"],["27/03/2024","-5.59","577.8","148185","607.1","565","612","577.8"],["28/03/2024","-0.81","573.1","44722","577.8","565.7","577.8","573.1"],["31/03/2024","-3.79","551.4","229888","570","530","573.1","551.4"],["01/04/2024","-0.04","551.2","109570","557.1","545","550.1","551.2"],["02/04/2024","-3.21","533.5","114998","551.1","520","551.2","533.5"],["03/04/2024","-1.91","523.3","546085","542.8","515","520.6","523.3"],["04/04/2024","-1.59","515","106813","525.4","513","523.3","515"],["07/04/2024","-0.21","513.9","69892","524.8","510","515","513.9"],["08/04/2024","4.16","535.3","63161","551","524.9","513.9","535.3"],["09/04/2024","2.86","550.6","2808","550.9","536","535.3","550.6"],["10/04/2024","-2.82","535.1","175473","555","535","550.6","535.1"],["11/04/2024","0.34","536.9","1869","545.7","527.2","535.1","536.9"],["14/04/2024","-0.04","536.7","8640","548.6","530.9","536.9","536.7"],["15/04/2024","2.16","548.3","7243","563.1","546","536.7","548.3"],["16/04/2024","-1.64","539.3","13326","540","535","548.3","539.3"],["17/04/2024","0.83","543.8","3959","556.1","539.3","539.3","543.8"],["18/04/2024","1.86","553.9","1559","557","543.8","543.8","553.9"],["21/04/2024","2.29","566.6","26017","583.9","553.6","553.9","566.6"],["24/04/2024","2.36","580","20589","590","564.9","566.6","580"],["25/04/2024","-0.02","579.9","37190","580","579.9","580","579.9"],["30/04/2024","2.4","593.8","3593","599.9","590","590","593.8"],["01/05/2024","-0.02","593.7","8205","593.9","535.1","593.8","593.7"],["02/05/2024","-3.71","571.7","26652","589.5","560","593.7","571.7"],["05/05/2024","-0.45","569.1","3027","571","549.5","571.7","569.1"],["06/05/2024","-3.58","548.7","46228","550.1","540.7","569.1","548.7"],["07/05/2024","-1.6","539.9","45072","548.7","527","548.7","539.9"],["08/05/2024","0.15","540.7","122","553","553","553","540.7"],["09/05/2024","-1.68","531.6","5566","531.9","525","540.7","531.6"],["12/05/2024","-2.92","516.1","61335","522","515","531.6","516.1"],["15/05/2024","-1.76","507","901337","524","500","516.1","507"],["16/05/2024","3.16","523","21260","530","515.7","519.3","523"],["19/05/2024","-1.61","514.6","3633","516.3","505.9","523","514.6"],["20/05/2024","-0.6","511.5","370","500.2","500.2","514.6","511.5"],["21/05/2024","-0.02","511.4","210","511","511","511.5","511.4"],["22/05/2024","-0.2","510.4","3777","511","503","511.4","510.4"],["23/05/2024","0.63","513.6","8078","513.9","503","510.4","513.6"],["26/05/2024","0","513.6","113","513.6","513.6","513.6","513.6"],["27/05/2024","-0.76","509.7","829","508","500.2","513.6","509.7"],["28/05/2024","1.82","519","41539","519","502","509.7","519"],["29/05/2024","-1.95","508.9","171278","514","500","519","508.9"],["30/05/2024","2.34","520.8","142297","523","515.1","508.9","520.8"],["02/06/2024","-1.08","515.2","33828","520.8","515","520.8","515.2"],["03/06/2024","-0.04","515","116374","518","515","515.2","515"],["04/06/2024","-1.48","507.4","1779","515","506.7","515","507.4"],["05/06/2024","-0.3","505.9","1029","506.4","500.4","507.4","505.9"],["06/06/2024","-1.6","497.8","1558","502","485","505.9","497.8"],["09/06/2024","2.23","508.9","49173","510.3","497.8","497.8","508.9"],["10/06/2024","-0.2","507.9","47400","508.9","507.9","508.9","507.9"],["13/06/2024","0.49","510.4","507","517.7","517.7","507.9","510.4"],["16/06/2024","-0.8","506.3","127","455.1","455.1","510.4","506.3"],["17/06/2024","-1.34","499.5","27793","506.3","491","506.3","499.5"],["18/06/2024","-1.88","490.1","23798","492.1","490","499.5","490.1"],["19/06/2024","1.84","499.1","2341","499.1","499.1","490.1","499.1"],["20/06/2024","-3.71","480.6","61253","500","464.9","499.1","480.6"],["23/06/2024","-1.17","475","15755","479.6","446.7","480.6","475"],["24/06/2024","-0.02","474.9","18","475","448","475","474.9"],["25/06/2024","0.61","477.8","25617","485","463.6","474.9","477.8"],["26/06/2024","-1.26","471.8","23750","475","469","477.8","471.8"],["27/06/2024","-3.75","454.1","144895","466.7","453.8","471.8","454.1"],["01/07/2024","-0.91","458.7","2261","459.3","452","462.9","458.7"],["02/07/2024","-1.48","451.9","4130","455.1","440","458.7","451.9"],["03/07/2024","-0.31","450.5","5524","453","434.7","451.9","450.5"],["04/07/2024","6.42","479.4","56229","500","450.5","450.5","479.4"],["07/07/2024","3.98","498.5","10812","498.5","479.4","479.4","498.5"],["08/07/2024","-3.23","482.4","27558","498.9","475.4","498.5","482.4"],["09/07/2024","-0.91","478","100082","478.1","478","482.4","478"],["10/07/2024","1.36","484.5","22706","485","484","478","484.5"],["11/07/2024","1.94","493.9","15602","494","492.4","484.5","493.9"],["14/07/2024","0.02","494","30","502","502","493.9","494"],["15/07/2024","0","494","59211","502","494","502","494"],["16/07/2024","-0.02","493.9","28565","494.2","471","494","493.9"],["17/07/2024","-1.74","485.3","117978","493.9","484","493.9","485.3"],["18/07/2024","0","485.3","24","485.3","485.3","485.3","485.3"],["21/07/2024","2.41","497","15109","497","496.9","485.3","497"],["22/07/2024","0.76","500.8","837","507","507","497","500.8"],["23/07/2024","-0.26","499.5","265","490.8","490.8","500.8","499.5"],["24/07/2024","2.78","513.4","47170","520.1","499.5","499.5","513.4"],["25/07/2024","0.7","517","15065","517","516.9","513.4","517"],["28/07/2024","2.32","529","16229","555.4","514.5","517","529"],["29/07/2024","-1.15","522.9","4649","529","519","529","522.9"],["30/07/2024","-3.12","506.6","41752","512","501.9","522.9","506.6"],["31/07/2024","-1.24","500.3","50837","502","481.7","506.6","500.3"],["01/08/2024","-1","495.3","49152","499.9","476.1","500.3","495.3"],["04/08/2024","0.26","496.6","629","500","495.3","495.3","496.6"],["05/08/2024","-3.91","477.2","8623","494.2","476.2","496.6","477.2"],["06/08/2024","3.75","495.1","7867","499.9","485","477.2","495.1"],["07/08/2024","3.05","510.2","44365","518","490","495.1","510.2"],["08/08/2024","-0.63","507","19276","515","502.3","510.2","507"],["11/08/2024","-0.67","503.6","24185","508","501","507","503.6"],["12/08/2024","0.14","504.3","1650","511.9","493.5","503.6","504.3"],["14/08/2024","0.54","507","20934","507","507","504.3","507"],["15/08/2024","-1.83","497.7","45034","509","470","507","497.7"],["18/08/2024","4.28","519","3171","520","518","497.7","519"],["19/08/2024","-1.39","511.8","45847","515","495.6","519","511.8"],["20/08/2024","-0.37","509.9","21304","515","495.2","511.8","509.9"],["21/08/2024","1","515","15476","515","509.9","509.9","515"],["22/08/2024","-0.19","514","145","501","501","515","514"],["25/08/2024","0","514","360","514","514","514","514"],["26/08/2024","0.19","515","9383","515","515","514","515"],["27/08/2024","-0.06","514.7","55","503","503","515","514.7"],["28/08/2024","4.1","535.8","136647","543","515","514.7","535.8"],["29/08/2024","11.18","595.7","613647","603.8","576","588.5","595.7"],["01/09/2024","3.26","615.1","211416","640","595.7","595.7","615.1"],["02/09/2024","-0.46","612.3","331993","636","591.7","615.1","612.3"],["03/09/2024","-3.36","591.7","62040","612.3","588","612.3","591.7"],["04/09/2024","-1.81","581","371158","608","568.3","591.7","581"],["05/09/2024","-2.2","568.2","49743","581","557.1","581","568.2"],["10/09/2024","-0.07","552.6","59","540.6","540.6","553","552.6"],["11/09/2024","-0.02","552.5","36698","552.6","542.5","552.6","552.5"],["12/09/2024","1","558","7845","558","558","552.5","558"],["15/09/2024","-0.02","557.9","23913","558","553.2","558","557.9"],["16/09/2024","-1.95","547","45837","554","546","557.9","547"],["17/09/2024","-4.15","524.3","169324","547","522.6","547","524.3"],["18/09/2024","-1.81","514.8","28025","524.9","514","524.3","514.8"],["19/09/2024","-0.43","512.6","2112","512.7","509.1","514.8","512.6"],["22/09/2024","0.47","515","65415","515.3","512.6","512.6","515"],["23/09/2024","-1.79","505.8","73481","510","504","515","505.8"],["24/09/2024","2.71","519.5","3616","519.9","517.9","505.8","519.5"],["25/09/2024","3.95","540","1847","541.8","531","519.5","540"],["26/09/2024","2.48","553.4","39204","579","540","540","553.4"],["29/09/2024","1.81","563.4","41430","572","555.1","566.8","563.4"],["30/09/2024","2.11","575.3","20123","577.1","565.2","563.4","575.3"],["01/10/2024","-0.16","574.4","60998","579","568","575.3","574.4"],["06/10/2024","-0.14","573.6","21308","574","556.8","574.4","573.6"],["07/10/2024","0","573.6","132","573.6","573","573.6","573.6"],["08/10/2024","-0.8","569","146280","574","551","573.6","569"],["09/10/2024","-0.04","568.8","79526","570","559.5","569","568.8"],["10/10/2024","-2.53","554.4","112325","561.5","541","568.8","554.4"],["13/10/2024","-0.79","550","41347","564.9","550","554.4","550"],["14/10/2024","0","550","220888","563.4","545.1","563.4","550"],["15/10/2024","4","572","98593","572","560","563.4","572"],["20/10/2024","1.07","578.1","83503","580","566.8","580","578.1"],["21/10/2024","-0.29","576.4","18832","580","570","580","576.4"],["22/10/2024","0.73","580.6","181019","586.1","574.4","576.4","580.6"],["27/10/2024","-0.02","580.5","229315","594","575","580","580.5"],["28/10/2024","3.07","598.3","49581","618.3","580.5","580.5","598.3"],["29/10/2024","5.95","633.9","231509","641.2","599.9","612.9","633.9"],["30/10/2024","0.69","638.3","100589","639.9","615.5","633.9","638.3"],["31/10/2024","1.1","645.3","499329","666.5","627.6","638.3","645.3"],["03/11/2024","0.73","650","606515","659.9","629.6","645.3","650"],["04/11/2024","2.37","665.4","227659","670","645.6","650","665.4"],["05/11/2024","3.04","685.6","207732","686.5","674","665.4","685.6"],["06/11/2024","2.03","699.5","107637","702.1","695.5","685.6","699.5"],["07/11/2024","2.73","718.6","176851","723.9","692.7","699.5","718.6"],["10/11/2024","0","718.6","178424","725","718.5","718.6","718.6"],["11/11/2024","-0.97","711.6","178019","741","705.2","718.6","711.6"],["12/11/2024","3.01","733","89486","736","729.7","711.6","733"],["13/11/2024","0.48","736.5","227731","739.9","712","733","736.5"],["14/11/2024","0.92","743.3","146578","750","733.1","736.5","743.3"],["17/11/2024","-0.26","741.4","19246","755","737.9","743.3","741.4"],["18/11/2024","1.71","754.1","118005","769","734.5","741.4","754.1"],["19/11/2024","4.3","786.5","281409","795","755","754.1","786.5"],["20/11/2024","-0.56","782.1","14618","786.4","759","786.5","782.1"],["21/11/2024","0.59","786.7","25567","794.9","780","782.1","786.7"],["24/11/2024","1.03","794.8","63693","810","768.9","786.7","794.8"],["25/11/2024","-3.03","770.7","124962","795","743","794.8","770.7"],["26/11/2024","-0.74","765","68244","780.6","740","770.7","765"],["27/11/2024","-2.22","748","184207","770","732","763","748"],["28/11/2024","4.05","778.3","36231","795","766.2","748","778.3"],["01/12/2024","1.93","793.3","181368","805.9","754.6","778.3","793.3"],["02/12/2024","2.08","809.8","226901","810","793.2","793.3","809.8"],["03/12/2024","-1.95","794","28252","805","790","809.8","794"],["04/12/2024","0.76","800","94099","807","794.1","794","800"],["05/12/2024","0.69","805.5","7096","809.9","805","800","805.5"],["08/12/2024","1.02","813.7","69059","825.1","806","825.1","813.7"],["09/12/2024","0.45","817.4","126542","826.8","812.2","813.7","817.4"],["10/12/2024","0.15","818.6","10494","821","817.4","817.4","818.6"],["11/12/2024","-2.27","800","94263","818","799.5","818","800"],["12/12/2024","1.58","812.6","24289","817.9","800","800","812.6"],["15/12/2024","0","812.6","62018","812.6","812.6","812.6","812.6"],["16/12/2024","0.85","819.5","1984","820","812.6","812.6","819.5"],["17/12/2024","0","819.5","10195","819.5","819.5","819.5","819.5"],["18/12/2024","-0.01","819.4","47320","820","819","819.5","819.4"],["19/12/2024","-7.24","760.1","98492","780.7","741","819.4","760.1"],["22/12/2024","4.74","796.1","77589","809.8","750","750","796.1"],["23/12/2024","-0.41","792.8","28951","797.1","774.5","796.1","792.8"],["24/12/2024","-0.23","791","28270","812","771.4","791","791"],["25/12/2024","-0.91","783.8","25097","800","780.8","791.9","783.8"],["26/12/2024","-2.67","762.9","34842","798","750","783.8","762.9"],["29/12/2024","-1.05","754.9","43717","807.3","730.2","762.9","754.9"],["30/12/2024","-1.23","745.6","63435","765.6","728.8","754.9","745.6"],["31/12/2024","0.51","749.4","225324","763.8","727.5","745.6","749.4"],["01/01/2025","3.43","775.1","132063","812.2","767.6","749.4","775.1"],["02/01/2025","2.03","790.8","177554","796","750","775.1","790.8"],["05/01/2025","-1.25","780.9","54044","791","770","790.8","780.9"],["06/01/2025","2.84","803.1","126885","808.5","786.4","780.9","803.1"],["07/01/2025","-0.26","801","101952","814.9","790","803.1","801"],["08/01/2025","0.15","802.2","20536","814.7","794","801","802.2"],["09/01/2025","-1.61","789.3","139606","814.9","787.8","802.2","789.3"],["12/01/2025","-4.13","756.7","121583","801.1","750","789.3","756.7"],["13/01/2025","0.09","757.4","162950","770","750","756.7","757.4"],["14/01/2025","1.66","770","120109","807","770","757.4","770"],["15/01/2025","-2.66","749.5","323957","797.9","728","770","749.5"],["16/01/2025","3.35","774.6","22734","789.9","768","749.5","774.6"],["19/01/2025","1.99","790","12039","800","774.6","774.6","790"],["20/01/2025","-0.46","786.4","6259","798.9","768.8","790","786.4"],["21/01/2025","1.73","800","106505","816","799","786.4","800"],["22/01/2025","2.33","818.6","26368","828","784.2","800","818.6"],["23/01/2025","0.98","826.6","41970","829.9","817.9","818.6","826.6"],["26/01/2025","-0.27","824.4","123506","827.5","815","826.6","824.4"],["27/01/2025","-1.37","813.1","49572","824","713.8","824.4","813.1"],["28/01/2025","-0.46","809.4","32795","813.1","806.7","813.1","809.4"],["29/01/2025","0.02","809.6","211","811","811","809.4","809.6"],["30/01/2025","-0.32","807","18093","807","807","809.6","807"],["02/02/2025","13.68","917.4","2345895","970","830","807","917.4"],["03/02/2025","0.21","919.3","69821","938","908.7","917.4","919.3"],["04/02/2025","1.08","929.2","129452","945","917.2","919.3","929.2"],["05/02/2025","0.71","935.8","129470","973","922.7","929.2","935.8"],["06/02/2025","3.51","968.6","189272","975.9","930","930","968.6"],["09/02/2025","0.39","972.4","87322","986","933.5","968.6","972.4"],["10/02/2025","-1.38","959","18633","979.7","953.5","972.4","959"],["11/02/2025","0.17","960.6","19547","986","937.9","959","960.6"],["12/02/2025","-4.13","920.9","52989","960.6","898.7","960.6","920.9"],["13/02/2025","1.01","930.2","88957","941.4","896.7","920.9","930.2"],["16/02/2025","1.05","940","30860","947.3","938","930.2","940"],["17/02/2025","2.54","963.9","74556","986.9","936.7","940","963.9"],["18/02/2025","2.17","984.8","73069","986.1","981.8","963.9","984.8"],["19/02/2025","-0.94","975.5","131506","987","955","984.8","975.5"],["20/02/2025","-1.42","961.6","39533","986.8","959","975.5","961.6"],["23/02/2025","-3.83","924.8","25930","940","916","961.6","924.8"],["24/02/2025","-3.2","895.2","86471","924.8","845","924.8","895.2"],["25/02/2025","-3.57","863.2","62372","898.5","840.1","895.2","863.2"],["26/02/2025","2.7","886.5","23544","908.9","860","863.2","886.5"],["27/02/2025","-2.38","865.4","99898","906.9","832","886.5","865.4"],["02/03/2025","2.38","886","19652","888.8","865.5","865.4","886"],["03/03/2025","0.96","894.5","36560","915","860.4","886","894.5"],["04/03/2025","-0.78","887.5","23253","917.8","863.3","894.5","887.5"],["05/03/2025","-0.02","887.3","38643","894.5","883.9","887.5","887.3"],["06/03/2025","-0.09","886.5","27914","887.4","883.5","887.3","886.5"],["09/03/2025","1.23","897.4","32604","914","891","886.5","897.4"],["10/03/2025","-1.29","885.8","6776","912.4","879.1","897.4","885.8"],["11/03/2025","-2.26","865.8","83591","885.7","809.7","885.8","865.8"],["12/03/2025","2.71","889.3","12015","897.3","880","865.8","889.3"],["13/03/2025","0.06","889.8","579","894","867.2","889.3","889.8"],["17/03/2025","-0.51","874.4","24738","897.2","872","878.9","874.4"],["18/03/2025","-1.85","858.2","85483","867","825","874.4","858.2"],["19/03/2025","-1.6","844.5","33351","878.8","817.6","858.2","844.5"],["20/03/2025","0.2","846.2","1161","865.1","824","824","846.2"],["23/03/2025","-5.81","797","76816","840","783.3","846.2","797"],["24/03/2025","-1.43","785.6","26979","816.4","771","797","785.6"],["25/03/2025","-17.43","648.7","901192","771","643","771","648.7"],["26/03/2025","-4.7","618.2","142946","670","610","648.7","618.2"],["30/03/2025","0","618","272","618","618","618","618"],["31/03/2025","-3.09","598.9","84207","612.9","586","618","598.9"],["01/04/2025","0.02","599","113747","600","598.8","598.9","599"],["02/04/2025","-0.57","595.6","103815","613","570","599","595.6"],["03/04/2025","-0.02","595.5","3656","595.6","595.5","595.6","595.5"],["06/04/2025","-0.5","592.5","234","571.2","571.2","595.5","592.5"],["07/04/2025","0.27","594.1","83355","596","550.4","592.5","594.1"],["08/04/2025","0.94","599.7","13313","599.9","599.5","594.1","599.7"],["09/04/2025","0","599.7","222","599.7","599.7","599.7","599.7"],["10/04/2025","3.15","618.6","21949","644.7","599.8","610","618.6"],["14/04/2025","2.13","631.8","11713","643.5","623.5","618.6","631.8"],["15/04/2025","1.11","638.8","10649","646.8","638.3","631.8","638.8"],["16/04/2025","0","638.8","3200","638.8","638.8","638.8","638.8"],["17/04/2025","0.47","641.8","796","646.8","646.8","638.8","641.8"],["20/04/2025","0.33","643.9","32742","644","643.7","641.8","643.9"],["21/04/2025","2.22","658.2","5147","658.2","658.2","643.9","658.2"],["22/04/2025","0","658.2","309","658.2","658.2","658.2","658.2"],["23/04/2025","-2.4","642.4","46811","658.2","633.6","658.2","642.4"],["24/04/2025","-1.04","635.7","7928","658","618","658","635.7"],["27/04/2025","-1.86","623.9","8429","626.2","620.4","620.5","623.9"],["28/04/2025","-3.06","604.8","115970","615","601.1","623.9","604.8"],["29/04/2025","-0.33","602.8","17229","605.4","601.1","604.8","602.8"],["04/05/2025","0","602.8","22755","604","593.1","602.8","602.8"],["05/05/2025","0.63","606.6","9961","630","595.2","595.2","606.6"],["06/05/2025","-0.81","601.7","145140","606.6","599.9","606.6","601.7"],["07/05/2025","0.8","606.5","35281","609.9","606.3","601.7","606.5"],["08/05/2025","0.74","611","62480","618.4","606.5","606.5","611"],["11/05/2025","1","617.1","44022","619.9","601.8","611","617.1"],["12/05/2025","0.86","622.4","137314","650","604.6","617.1","622.4"],["13/05/2025","-3.42","601.1","41164","603.6","595","622.4","601.1"],["14/05/2025","-0.23","599.7","9188","632.7","595.3","601.1","599.7"],["15/05/2025","0","599.7","0","599.7","599.7","599.7","599.7"],["18/05/2025","1.57","609.1","6103","610.3","595.6","599.7","609.1"],["19/05/2025","3.87","632.7","2600","632.7","632.5","609.1","632.7"],["20/05/2025","-0.4","630.2","2949","632.7","625","632.7","630.2"],["21/05/2025","1.48","639.5","660","660","660","630.2","639.5"],["22/05/2025","10.62","707.4","2426","745.6","622.7","639.5","707.4"],["25/05/2025","-0.18","706.1","7111","720","704.9","707.4","706.1"],["26/05/2025","-0.13","705.2","53134","720","690","706.1","705.2"],["27/05/2025","-2.81","685.4","120521","724.4","679.9","705.2","685.4"],["28/05/2025","1.58","696.2","1546","724.5","685.4","724.5","696.2"],["29/05/2025","0","696.2","529","696.2","696.2","696.2","696.2"],["03/06/2025","1.11","703.9","851","715","715","696.2","703.9"],["04/06/2025","-2.53","686.1","13009","696","644.1","703.9","686.1"],["05/06/2025","-3.79","660.1","18171","691.2","640.2","686.1","660.1"],["08/06/2025","-7.48","610.7","389651","640.2","589.8","660.1","610.7"],["09/06/2025","-2.44","595.8","8275","615.9","593.1","610.7","595.8"],["10/06/2025","-3.98","572.1","310001","594","545","595.8","572.1"],["11/06/2025","0.93","577.4","5941","591.1","572.2","572.1","577.4"],["12/06/2025","-3.86","555.1","27307","589.7","550","589.7","555.1"],["15/06/2025","-0.02","555","32590","586.7","555","555.1","555"],["16/06/2025","1.15","561.4","15067","569.5","555","555","561.4"],["17/06/2025","0.36","563.4","136","592.7","592.7","592.7","563.4"],["18/06/2025","-0.32","561.6","30818","596.6","550.1","596.6","561.6"],["19/06/2025","1.41","569.5","17719","570","569","561.6","569.5"],["22/06/2025","1.77","579.6","8173","598","573.7","598","579.6"],["23/06/2025","-0.19","578.5","327","573","573","579.6","578.5"],["24/06/2025","0.22","579.8","81147","610","578.8","610","579.8"],["25/06/2025","0.53","582.9","312","600","600","579.8","582.9"],["26/06/2025","1.77","593.2","4894","610","587.3","610","593.2"],["29/06/2025","2.28","606.7","877","644","601","644","606.7"],["30/06/2025","5.37","639.3","68186","647.7","614.1","644","639.3"],["01/07/2025","2.17","653.2","7878","667","650.1","639.3","653.2"],["02/07/2025","0.08","653.7","165","660","653.2","653.2","653.7"],["03/07/2025","0.93","659.8","88922","687.3","652.9","653.7","659.8"],["06/07/2025","-5.29","624.9","103993","643.8","605","659.8","624.9"],["07/07/2025","2.77","642.2","7578","656","642","656","642.2"],["08/07/2025","0.59","646","544","656","656","656","646"],["09/07/2025","0.98","652.3","1395","655","654.9","646","652.3"],["10/07/2025","0.02","652.4","248","652.9","652.9","652.3","652.4"],["13/07/2025","-0.12","651.6","174","652.4","631.5","652.4","651.6"],["14/07/2025","-0.29","649.7","431","643","643","651.6","649.7"],["15/07/2025","-1.09","642.6","745","635.8","631","649.7","642.6"],["16/07/2025","-2.88","624.1","8500","635.4","622.3","642.6","624.1"],["17/07/2025","-3.36","603.1","28479","607","600","624.1","603.1"],["20/07/2025","0","603.1","1321","603.1","590","590","603.1"],["21/07/2025","-0.7","598.9","9600","608","594.9","603.1","598.9"],["22/07/2025","-0.6","595.3","1642","598.9","591","598.9","595.3"],["23/07/2025","1.44","603.9","10863","609.7","590.5","595.3","603.9"],["24/07/2025","1.21","611.2","964","636.7","617.1","636.7","611.2"],["27/07/2025","-1.28","603.4","753","619.8","592.1","619.8","603.4"],["28/07/2025","0.31","605.3","217","619.8","619.8","619.8","605.3"],["29/07/2025","-2.1","592.6","8865","593.1","583.8","605.3","592.6"],["30/07/2025","-1.28","585","41670","585","585","592.6","585"],["31/07/2025","-0.07","584.6","48171","599.5","573.4","585","584.6"],["04/08/2025","-1.4","576.4","23530","598.8","574.7","584.6","576.4"],["05/08/2025","0","576.4","599","576.4","576.4","576.4","576.4"],["06/08/2025","2.2","589.1","14891","589.1","586","576.4","589.1"],["07/08/2025","0.15","590","329212","590","565","589.1","590"],["10/08/2025","-3.53","569.2","61684","575.6","561.2","590","569.2"],["11/08/2025","-0.28","567.6","512","563.1","563.1","569.2","567.6"],["12/08/2025","-3.38","548.4","37730","564.1","530","567.6","548.4"],["13/08/2025","2.74","563.4","19917","570.6","552","548.4","563.4"],["14/08/2025","-4.05","540.6","75635","563.4","536.1","563.4","540.6"],["17/08/2025","0.07","541","42874","544.6","541","540.6","541"],["18/08/2025","0.28","542.5","43229","552","539","541","542.5"],["19/08/2025","1.36","549.9","76352","563.2","542","542.5","549.9"],["20/08/2025","-0.69","546.1","1202","551.9","539.1","549.9","546.1"],["21/08/2025","-1.3","539","19862","539.1","539","546.1","539"],["24/08/2025","-2.5","525.5","122009","540","525","539","525.5"],["25/08/2025","1.2","531.8","4467","532.5","525.5","525.5","531.8"],["26/08/2025","3.31","549.4","28771","568.9","538","531.8","549.4"],["27/08/2025","1.06","555.2","8550","556.1","549.4","549.4","555.2"],["28/08/2025","-7.51","513.5","490831","555.2","476","555.2","513.5"],["31/08/2025","-1.79","504.3","1901","529","501","529","504.3"],["01/09/2025","-0.08","503.9","15894","504.3","503.6","504.3","503.9"],["02/09/2025","-0.42","501.8","5760","503.9","487.1","503.9","501.8"],["03/09/2025","-3.99","481.8","9395","489.9","477.1","501.8","481.8"],["04/09/2025","-0.15","481.1","41970","485","476","481.8","481.1"],["07/09/2025","0.77","484.8","20493","515.9","482","515.9","484.8"],["08/09/2025","-2.37","473.3","41658","482.1","466.2","484.8","473.3"],["09/09/2025","-0.97","468.7","12298","471.8","462.4","473.3","468.7"],["10/09/2025","1.88","477.5","15222","499","472","499","477.5"],["11/09/2025","-0.38","475.7","6693","477.5","462.4","477.5","475.7"],["14/09/2025","0","475.7","11121","476.5","462.4","475.7","475.7"],["15/09/2025","-0.04","475.5","21280","477.9","470","475.7","475.5"],["16/09/2025","-1.62","467.8","43713","475","460","475.5","467.8"],["17/09/2025","-4.72","445.7","46131","462.6","441.2","467.8","445.7"],["18/09/2025","-0.96","441.4","32670","445.7","431.2","445.7","441.4"],["21/09/2025","-2.81","429","28790","431.8","422.1","441.4","429"],["25/09/2025","-2.24","419.4","36673","428.9","415","429","419.4"],["28/09/2025","2.12","428.3","222561","446.2","411.6","419.4","428.3"],["29/09/2025","4.39","447.1","38573","460.1","430.4","428.3","447.1"],["30/09/2025","3.62","463.3","31289","466.7","450","447.1","463.3"],["05/10/2025","2.48","474.8","49957","497","463.3","477","474.8"],["08/10/2025","0.4","476.7","88500","489.6","474.9","474.9","476.7"],["09/10/2025","0.61","479.6","1972","479.7","479.7","476.7","479.6"],["12/10/2025","0.48","481.9","9970","508.6","479.3","479.6","481.9"],["15/10/2025","-0.58","479.1","41852","482.3","470.6","481.9","479.1"],["16/10/2025","-0.54","476.5","1023","479.1","473.8","479.1","476.5"],["19/10/2025","-1.43","469.7","740652","477","464.2","476.5","469.7"],["20/10/2025","-0.87","465.6","7827","468","453.4","469.7","465.6"],["21/10/2025","0.52","468","24381","469","453.5","465.6","468"],["22/10/2025","-2.12","458.1","38738","469.6","449.3","468","458.1"],["23/10/2025","-3.58","441.7","1670","448","430.1","458.1","441.7"],["26/10/2025","1.88","450","234209","454","441.7","441.7","450"],["27/10/2025","5.2","473.4","63446","482.6","459","450","473.4"],["28/10/2025","0.38","475.2","16156","498","469.1","498","475.2"],["29/10/2025","0.57","477.9","11297","483","473.9","475.2","477.9"],["30/10/2025","0.65","481","467878","489.1","473.9","477.9","481"],["02/11/2025","-0.6","478.1","52819","482.8","476.1","481","478.1"],["03/11/2025","-1.88","469.1","128227","472.7","463.7","478.1","469.1"],["04/11/2025","-0.64","466.1","790","461.8","461.8","469.1","466.1"],["05/11/2025","-0.04","465.9","97","461.7","461.7","466.1","465.9"],["06/11/2025","-2.34","455","16353","455","455","465.9","455"],["09/11/2025","3.05","468.9","48894","469.1","455","455","468.9"],["10/11/2025","-1.68","461","39911","469","456.1","468.9","461"],["11/11/2025","0.78","464.6","14185","466.7","464.6","461","464.6"],["12/11/2025","0.13","465.2","379","467.8","467.8","464.6","465.2"],["13/11/2025","-2.58","453.2","20815","463","451.6","465.2","453.2"],["16/11/2025","0.51","455.5","395","464.6","464.6","453.2","455.5"],["17/11/2025","0","455.5","32","455.5","455.5","455.5","455.5"],["18/11/2025","-2.06","446.1","138473","451","442","455.5","446.1"],["19/11/2025","-2.71","434","37554","442.5","431.9","446.1","434"],["20/11/2025","-0.78","430.6","6519","431","430","434","430.6"],["23/11/2025","0","430.6","245","430.6","430.6","430.6","430.6"],["24/11/2025","2.55","441.6","9049","467.8","440","430.6","441.6"],["25/11/2025","-0.82","438","811","433.5","433.5","441.6","438"],["26/11/2025","-3.74","421.6","61011","431.9","418.9","438","421.6"],["27/11/2025","1.35","427.3","23830","431.4","422","421.6","427.3"],["30/11/2025","0.84","430.9","7950","449.9","424.7","424.7","430.9"],["01/12/2025","4.13","448.7","11055","450","434.5","430.9","448.7"],["02/12/2025","-3.37","433.6","4843","447.9","427.3","448.7","433.6"],["03/12/2025","-1.89","425.4","23161","428.3","421","433.6","425.4"],["04/12/2025","0.68","428.3","1553","433.8","419.1","425.4","428.3"],["07/12/2025","2.03","437","5030","440.7","429.6","429.6","437"],["08/12/2025","0.59","439.6","23341","440.1","426.8","437","439.6"],["09/12/2025","-3.46","424.4","9134","425.8","420.1","439.6","424.4"],["10/12/2025","-1.18","419.4","8484","420","417.2","424.4","419.4"],["11/12/2025","1.79","426.9","161575","427.4","417","419.4","426.9"],["14/12/2025","0","426.9","5204","426.9","426.9","426.9","426.9"],["15/12/2025","-0.07","426.6","3827","430.4","415.8","426.9","426.6"],["16/12/2025","-2.34","416.6","3295","417.3","415.5","426.6","416.6"],["17/12/2025","2.66","427.7","18092","442.3","416.6","416.6","427.7"],["18/12/2025","0.26","428.8","31106","436.7","425","427.7","428.8"],["21/12/2025","3.4","443.4","27858","444.2","442.3","428.8","443.4"],["22/12/2025","-0.61","440.7","59205","443","435.1","443.4","440.7"],["23/12/2025","-1.72","433.1","39264","435.1","431","440.7","433.1"],["24/12/2025","0.18","433.9","25248","434.1","433.8","433.1","433.9"],["25/12/2025","1.91","442.2","61654","443.8","434.7","433.9","442.2"],["28/12/2025","1.81","450.2","38360","468.4","443.1","449.9","450.2"],["29/12/2025","-0.2","449.3","7103","453.4","445.8","450.2","449.3"],["30/12/2025","-2.72","437.1","30675","446","432.2","449.3","437.1"],["31/12/2025","0.34","438.6","51706","443.9","437.1","437.1","438.6"],["01/01/2026","0.84","442.3","1907","447.5","429.6","438.6","442.3"],["05/01/2026","-2.1","433","1651","431.2","431","442.3","433"],["06/01/2026","2.47","443.7","18284","459.7","443.1","433","443.7"],["07/01/2026","-2.14","434.2","65837","451.8","428","443.7","434.2"],["08/01/2026","0.14","434.8","10196","436.3","428","434.2","434.8"],["12/01/2026","0.37","431","6612","431","431","429.4","431"],["13/01/2026","-0.07","430.7","218","428","428","431","430.7"],["14/01/2026","-0.14","430.1","27733","437.4","425","430.7","430.1"],["15/01/2026","-1","425.8","11033","430.1","425.4","430","425.8"],["19/01/2026","-0.87","420.4","10868","422.1","420","424.1","420.4"],["20/01/2026","-1.07","415.9","19333","422.3","412.8","420.4","415.9"],["21/01/2026","-0.38","414.3","25868","418.9","407.9","415.9","414.3"],["22/01/2026","4.78","434.1","59723","435.1","414.3","414.3","434.1"],["26/01/2026","-0.02","445.1","23919","447","437.3","445.2","445.1"],["27/01/2026","8.34","482.2","163979","488.7","447.9","445.1","482.2"],["28/01/2026","8.73","524.3","373000","537.6","482.1","482.2","524.3"],["29/01/2026","11.41","584.1","971624","603","537.6","524.3","584.1"],["02/02/2026","-5.92","521.1","149802","555","516.2","555","521.1"],["03/02/2026","0.23","522.3","224316","549.9","502.4","520","522.3"],["04/02/2026","-0.63","519","3384","531.3","515","522.3","519"],["05/02/2026","-5.03","492.9","93471","510.1","479.4","519","492.9"],["09/02/2026","5.45","518.6","687733","519","491.8","491.8","518.6"],["10/02/2026","5.73","548.3","212176","555.4","518","519","548.3"],["11/02/2026","0.78","552.6","30217","553.3","536.2","548.3","552.6"],["12/02/2026","-1.48","544.4","5482","555","542","552.6","544.4"],["16/02/2026","0.38","548.8","7968","554.7","540","546.7","548.8"],["17/02/2026","-2.75","533.7","24260","548.8","527.2","548.8","533.7"],["18/02/2026","-5.32","505.3","32626","520.7","501.7","533.7","505.3"],["19/02/2026","-1.92","495.6","18720","502","483.5","505.3","495.6"],["23/02/2026","-1.76","503.5","36677","513","499.3","512.5","503.5"],["24/02/2026","-3.1","487.9","50155","497.9","475","503.5","487.9"],["25/02/2026","-2.23","477","20155","486.5","469.1","487.9","477"],["26/02/2026","8.83","519.1","122062","519.3","484.7","477","519.1"],["02/03/2026","-0.28","535.5","97125","540","520.1","537","535.5"],["04/03/2026","-1.7","526.4","13493","537","521.5","535.5","526.4"],["05/03/2026","0.78","530.5","31081","540","527","540","530.5"],["09/03/2026","0.77","539","3083","539","539","534.9","539"],["10/03/2026","0.72","542.9","2731","543","526.1","539","542.9"],["11/03/2026","-0.24","541.6","28439","549.6","527","542.9","541.6"],["12/03/2026","-3.62","522","2344","522","522","541.6","522"],["16/03/2026","-3.96","499.9","25285","505.1","499","520.5","499.9"],["17/03/2026","1.06","505.2","3749","510.2","495","499.9","505.2"],["18/03/2026","1.6","513.3","641206","523","505.2","505.2","513.3"],["19/03/2026","0.53","516","25967","520.8","513.3","513.3","516"],["23/03/2026","0","522","193","522","522","522","522"],["24/03/2026","-1.78","512.7","13326","519.4","507","522","512.7"],["25/03/2026","-0.45","510.4","33610","517","491.1","507","510.4"],["26/03/2026","-4.35","488.2","32870","495.1","470.4","510.4","488.2"],["30/03/2026","-1.46","465.9","9835","468.1","455","472.8","465.9"],["31/03/2026","0","465.9","289","465.9","465.9","465.9","465.9"],["06/04/2026","0.41","468.9","639","475.4","467","467","468.9"],["09/04/2026","-1.39","462.4","29723","480","455","468.9","462.4"],["13/04/2026","-3.31","453.1","16723","457.2","447.5","468.6","453.1"],["14/04/2026","-1.02","448.5","4638","450","445.7","453.1","448.5"],["15/04/2026","1.38","454.7","6198","454.9","454","448.5","454.7"],["16/04/2026","-0.4","452.9","333","444.1","444.1","454.7","452.9"],["20/04/2026","-0.31","452.5","7153","453.9","446","453.9","452.5"],["23/04/2026","1.17","450","150166","450","440.2","444.8","450"],["27/04/2026","-0.11","449.5","137","442.9","442.9","450","449.5"],["28/04/2026","-0.27","448.3","25075","455.3","447.3","449.5","448.3"],["29/04/2026","0.85","452.1","31718","459.1","448.3","448.3","452.1"],["30/04/2026","0.02","452.2","118","453.9","452.1","452.1","452.2"],["04/05/2026","-0.13","449.5","1604","450.1","445","450.1","449.5"],["05/05/2026","-2.34","439","77090","444","434.1","449.5","439"],["06/05/2026","6.29","466.6","88919","472","439","439","466.6"],["07/05/2026","9.97","513.1","142853","535","479.6","480","513.1"],["11/05/2026","0.35","517.4","186606","537","505.1","515.6","517.4"],["12/05/2026","-1.08","511.8","6024","518.6","510","517.4","511.8"],["13/05/2026","-0.74","508","29529","511.8","500","511.8","508"],["14/05/2026","-3.54","490","432233","510","489.7","508","490"],["18/05/2026","-1.9","480.2","8667","483.6","479.7","489.5","480.2"],["19/05/2026","0","480.2","50375","480.2","477","480.2","480.2"],["20/05/2026","0","480.2","1349","480.2","480.2","480.2","480.2"],["25/05/2026","-0.25","479","86444","489","468.4","480.2","479"],["26/05/2026","0.58","481.8","1305","488.6","480","479","481.8"],["27/05/2026","0.98","486.5","16155","488.5","460","481.8","486.5"],["28/05/2026","-1.34","480","33514","481.8","477.7","486.5","480"],["01/06/2026","-3.45","486.3","2942","500","475","503.7","486.3"],["02/06/2026","-4.63","463.8","45907","475.8","460.5","486.3","463.8"],["03/06/2026","1.53","470.9","60022","477.2","451","463.8","470.9"],["04/06/2026","-3.78","453.1","78547","462.8","443.8","470.9","453.1"],["08/06/2026","-2.7","440.4","13676","443.7","437.4","452.6","440.4"],["09/06/2026","0.14","441","78975","447.3","430.8","435.1","441"],["10/06/2026","-1.25","435.5","16961","437","430","441","435.5"],["11/06/2026","-1.26","430","17111","432.9","427.3","435.5","430"],["15/06/2026","-2.07","421.4","5319","423","421","430.3","421.4"],["16/06/2026","-0.05","421.2","25826","424.6","416.8","421.4","421.2"],["17/06/2026","-0.21","420.3","237","415.1","415.1","421.2","420.3"],["18/06/2026","-0.1","419.9","133","415.1","415.1","420.3","419.9"],["22/06/2026","0.34","412.8","18196","413.7","410.4","411.4","412.8"],["23/06/2026","-0.7","409.9","17582","410","409","412.8","409.9"],["24/06/2026","-0.32","408.6","5386","409.1","406.4","409.9","408.6"],["25/06/2026","1.17","413.4","66812","417.2","408","408.6","413.4"],["29/06/2026","-0.1","405.2","3261","405.6","401.2","405.6","405.2"],["30/06/2026","-0.91","401.5","92083","405.6","400","405.2","401.5"],["01/07/2026","-0.87","398","10766","402","396.6","401.5","398"],["02/07/2026","-1.36","392.6","20699","393.4","391.1","398","392.6"],["06/07/2026","-0.08","393.7","37088","399.5","388.7","394","393.7"],["07/07/2026","-1.91","386.2","37909","387","386","393.7","386.2"],["08/07/2026","0.44","387.9","511","393.7","383.1","386.2","387.9"],["09/07/2026","1.5","393.7","2650","393.8","393.7","387.9","393.7"],["13/07/2026","-0.43","394.1","34312","395.9","383.1","395.8","394.1"],["14/07/2026","-2.87","382.8","32306","387.1","380.3","394.1","382.8"],["15/07/2026","3.37","395.7","30602","400","392.4","382.8","395.7"],["16/07/2026","-3.23","382.9","180248","402.8","381.9","395.7","382.9"],["20/07/2026","2.4","392","151877","407","390","382.8","392"],["21/07/2026","1.05","396.1","17574","416.8","380.3","416.8","396.1"],["22/07/2026","3.18","408.7","35848","414.8","406.9","396.1","408.7"],["27/07/2026","1.27","413.8","23076","420","405.4","408.6","413.8"],["28/07/2026","-1.62","407.1","22771","410","388.3","413.8","407.1"],["29/07/2026","-3.39","393.3","18077","396.6","387.5","407.1","393.3"],["30/07/2026","-0.31","392.1","277","385","385","393.3","392.1"],["03/08/2026","2.43","404.6","31887","412","398.1","395","404.6"],["04/08/2026","1.41","410.3","599","426.8","404.6","404.6","410.3"],["05/08/2026","-1","406.2","3554","415.2","400.4","410.3","406.2"],["06/08/2026","-6.15","381.2","143651","381.2","381.2","406.2","381.2"],["10/08/2026","1.55","392.4","4038","392.4","392.4","386.4","392.4"],["11/08/2026","0.66","395","23724","395.2","395","392.4","395"],["12/08/2026","-0.38","393.5","692","409.2","390","395","393.5"],["13/08/2026","2.03","401.5","4397","405.9","401.3","393.5","401.5"],["17/08/2026","0","401.5","8","401.5","401.5","401.5","401.5"],["18/08/2026","1.97","409.4","21062","409.5","400.1","401.5","409.4"],["19/08/2026","-13.14","355.6","355004","426.8","352.1","409.4","355.6"],["20/08/2026","0","355.6","11","357.4","357.4","355.6","355.6"],["24/08/2026","-0.51","331.8","13253","333","327.1","333.5","331.8"],["25/08/2026","-0.39","330.5","6025","331","327.3","331.8","330.5"],["26/08/2026","-0.91","327.5","33903","329.9","327","330.5","327.5"],["27/08/2026","1.07","331","3327","331","327.5","327.5","331"],["31/08/2026","-0.33","329.8","54149","332.9","327","330.9","329.8"],["01/09/2026","3.4","341","59023","345.7","334.4","329.8","341"],["02/09/2026","3.08","351.5","32219","358","342.3","348","351.5"]]

אלספק

מספר נייר1090364סימולאלספקISINIL0010903644

קרנות נאמנות שמחזיקות בנייר

תוך-יומי חודש שלושה חודשים חצי שנה שנה שלוש שנים חמש שנים עשר שנים