נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["20/07/2016","0.05","288.2559","49","377","377","370","370.2"],["21/07/2016","0","288.2559","67","370.2","370.2","370.2","370.2"],["24/07/2016","2","294.0178","5131","378","377","377","377.6"],["25/07/2016","-2.07","287.9445","23838","375","358.5","377.6","369.8"],["26/07/2016","0.65","289.8131","660","377","377","369.8","372.2"],["27/07/2016","1.64","294.5629","21928","386","375","372.2","378.3"],["28/07/2016","0","294.5629","0","378.3","378.3","378.3","378.3"],["31/07/2016","0","294.5629","49","378.3","378.3","378.3","378.3"],["01/08/2016","0","294.5629","98","378.3","378.3","378.3","378.3"],["02/08/2016","0","294.5629","0","378.3","378.3","378.3","378.3"],["03/08/2016","0","294.5629","0","378.3","378.3","378.3","378.3"],["04/08/2016","0","294.5629","0","378.3","378.3","378.3","378.3"],["07/08/2016","0","294.5629","2016","378.3","378.3","378.3","378.3"],["08/08/2016","0","294.5629","609","378.3","378.3","378.3","378.3"],["09/08/2016","-0.03","294.4851","52","373.4","373.4","378.3","378.2"],["10/08/2016","0","294.4851","639","378.2","378.2","378.2","378.2"],["11/08/2016","0","294.4851","518","378.2","378.2","378.2","378.2"],["15/08/2016","-1.35","290.5139","14326","378.2","370","370.6","373.1"],["16/08/2016","0","290.5139","8933","373.2","373.1","373.1","373.1"],["17/08/2016","2.71","298.3784","19263","389.9","373.2","373.1","383.2"],["18/08/2016","0","298.3784","130","383.2","383.2","383.2","383.2"],["21/08/2016","0","298.3784","100","383.2","383.2","383.2","383.2"],["22/08/2016","-0.99","295.4195","3308","379.4","379.4","383.2","379.4"],["23/08/2016","0","295.4195","262","379.4","379.4","379.4","379.4"],["24/08/2016","-1.95","289.6574","6618","372","372","379.4","372"],["25/08/2016","-0.03","289.5795","33","365.2","365.2","372","371.9"],["28/08/2016","0","289.5795","3046","371.9","371.9","371.9","371.9"],["29/08/2016","0","289.5795","1863","371.9","371.9","371.9","371.9"],["30/08/2016","-0.78","287.3215","18459","371.9","368","371.9","369"],["31/08/2016","1.98","293.0056","1375","379.7","379.7","369","376.3"],["01/09/2016","0.45","294.3293","250","390.2","390.2","376.3","378"],["04/09/2016","0.77","296.5873","14459","398.7","374.2","378","380.9"],["05/09/2016","3.02","305.5419","4533","396.1","391.8","380.9","392.4"],["06/09/2016","0.94","308.4228","5490","396.7","395.4","392.4","396.1"],["07/09/2016","0.15","308.89","11766","396.7","396.7","396.1","396.7"],["08/09/2016","-0.03","308.8121","4783","396.6","396.6","396.7","396.6"],["11/09/2016","-0.35","307.7221","2537","396.7","394.9","396.6","395.2"],["12/09/2016","-2.76","299.2349","8378","384.4","384.3","395.2","384.3"],["13/09/2016","0","299.2349","196959","392.7","384","384.3","384.3"],["14/09/2016","0","299.2349","561","384.3","384.3","384.3","384.3"],["15/09/2016","2.76","307.4884","4257","394.9","394.9","384.3","394.9"],["18/09/2016","0.51","309.0459","45765","399","394.9","394.9","396.9"],["19/09/2016","0.03","309.1236","23921","397","396.9","396.9","397"],["20/09/2016","1.13","312.6275","1215","404.9","404.9","404.9","401.5"],["21/09/2016","0.37","313.7956","85859","416","400","401.5","403"],["22/09/2016","2.06","320.2583","70669","412.1","403.2","403","411.3"],["25/09/2016","0.34","321.3485","36276","414","405.7","411.3","412.7"],["26/09/2016","0.12","321.7378","20719","415","412.6","412.7","413.2"],["27/09/2016","0.02","321.8157","402","417.8","413.6","413.2","413.3"],["28/09/2016","0","321.8157","168792","417","413.3","413.3","413.3"],["29/09/2016","0","321.8157","103","413.3","413.3","413.3","413.3"],["05/10/2016","-0.05","321.66","224157","414","402.1","413.3","413.1"],["06/10/2016","-1.53","316.7544","13222","413.1","392","413.1","406.8"],["09/10/2016","1.57","321.7378","18803","418","412.6","406.8","413.2"],["10/10/2016","-1.74","316.1315","30540","412.7","405","413.2","406"],["13/10/2016","-1.01","312.9391","51989","405.5","394.8","406","401.9"],["18/10/2016","-2.69","304.5296","2882","409.9","389.8","409.9","391.1"],["19/10/2016","0","304.5296","34381","391.2","391.1","391.1","391.1"],["20/10/2016","1.76","309.9023","8012","403.5","392.6","391.1","398"],["25/10/2016","0.08","310.136","17411","400.1","392.6","398","398.3"],["26/10/2016","-0.03","310.058","35","392.6","392.6","398.3","398.2"],["27/10/2016","2.71","318.4675","2515","409","409","398.2","409"],["30/10/2016","0","318.4675","1041920","409","405","409","409"],["31/10/2016","0","318.4675","525504","409","409","409","409"],["01/11/2016","0.05","318.6231","549944","416.9","409","409","409.2"],["02/11/2016","-0.2","318.0004","20756","409.2","406","409.2","408.4"],["03/11/2016","-0.29","317.0659","28232","408.4","406.9","408.4","407.2"],["06/11/2016","2.11","323.7621","2420","415.8","407.2","407.2","415.8"],["07/11/2016","0","323.7621","274","415.8","415.8","415.8","415.8"],["08/11/2016","0","323.7621","333","415.8","415.8","415.8","415.8"],["09/11/2016","-0.02","323.6844","149","413.8","413.8","415.8","415.7"],["10/11/2016","0.19","324.3072","1475","419","415.7","419","416.5"],["13/11/2016","0","324.3072","162","416.5","416.5","416.5","416.5"],["14/11/2016","0","324.3072","1000","416.5","416.5","416.5","416.5"],["15/11/2016","0.58","326.1761","111094","419","416.5","416.5","418.9"],["16/11/2016","0","326.1761","5140","418.9","418.9","418.9","418.9"],["17/11/2016","-0.38","324.9303","17341","419","417","418.9","417.3"],["20/11/2016","0.02","325.008","130","419","417.3","417.3","417.4"],["21/11/2016","-2.49","316.9101","85538","417.4","406.1","417.4","407"],["22/11/2016","0","316.9117","205","394.8","394.8","394.8","394.8"],["23/11/2016","0.61","318.8383","11013","407.9","394.8","394.8","397.2"],["24/11/2016","0.63","320.845","2662","400","395","395","399.7"],["27/11/2016","0","320.845","0","399.7","399.7","399.7","399.7"],["28/11/2016","0","320.845","0","399.7","399.7","399.7","399.7"],["29/11/2016","3.33","331.521","2106","413","413","399.7","413"],["30/11/2016","3.51","343.1605","25585","430","417.1","413","427.5"],["01/12/2016","0.05","343.3335","25","413.9","413.9","400.3","400.5"],["04/12/2016","1.32","347.8769","1344","408.5","408.5","400.5","405.8"],["05/12/2016","-1.97","341.0189","12956","416.9","397.7","405.8","397.8"],["06/12/2016","-0.65","338.79","4565","395.2","395.2","397.8","395.2"],["07/12/2016","-0.13","338.3614","12392","394.7","394.6","395.2","394.7"],["08/12/2016","0","338.3614","13964","394.8","390","394.7","394.7"],["11/12/2016","2.58","347.1054","2409","404.9","404.9","394.7","404.9"],["12/12/2016","0","347.1054","0","404.9","404.9","404.9","404.9"],["13/12/2016","0","347.1054","186","404.9","404.9","404.9","404.9"],["14/12/2016","0","347.1054","308","404.9","404.9","404.9","404.9"],["15/12/2016","-3.46","335.1037","62380","395","389","404.9","390.9"],["18/12/2016","0","335.1037","2134","390.9","390.9","390.9","390.9"],["19/12/2016","1.89","341.4475","2203","398.3","398.3","390.9","398.3"],["20/12/2016","0","341.4475","44","398.3","398.3","398.3","398.3"],["21/12/2016","0","341.4475","307","398.3","398.3","398.3","398.3"],["22/12/2016","0","341.4475","458","398.3","398.3","398.3","398.3"],["25/12/2016","0.35","342.6476","46844","400","396.7","398.3","399.7"],["26/12/2016","-0.75","340.0759","9371","396.8","396.7","399.7","396.7"],["27/12/2016","-0.23","339.3043","218","388.8","388.8","396.7","395.8"],["28/12/2016","-1.72","333.4749","4746","390","384","395.8","389"],["29/12/2016","-2.44","325.3309","48023","384","370.3","389","379.5"],["01/01/2017","-0.21","324.6451","35270","382","369.9","379.5","378.7"],["02/01/2017","-4.67","309.4716","64892","371.3","360.5","371.3","361"],["03/01/2017","0.69","311.6148","19915","367.4","360.4","361","363.5"],["04/01/2017","1.84","317.3584","12288","371.9","369","363.5","370.2"],["05/01/2017","1.3","321.4732","5104","375","375","370.2","375"],["08/01/2017","-0.75","319.0729","1477","371.2","371.2","375","372.2"],["09/01/2017","1.83","324.9023","23497","379","378.9","372.2","379"],["10/01/2017","1.61","330.1316","14688","388.9","379","379","385.1"],["11/01/2017","0.1","330.4745","61011","387.4","377.7","385.1","385.5"],["12/01/2017","-0.86","327.6455","4823","384.6","381.9","381.9","382.2"],["15/01/2017","1.52","332.6177","27448","389","387","388.6","388"],["16/01/2017","1.19","336.5611","33338","402","387.9","388","392.6"],["17/01/2017","1.91","342.9905","5289","400.1","400.1","392.6","400.1"],["18/01/2017","-0.1","342.6476","22857","399.8","399.7","400.1","399.7"],["19/01/2017","-0.03","342.562","11343","400.7","399","399.7","399.6"],["22/01/2017","0.3","343.5906","5731","400.8","400.8","399.6","400.8"],["23/01/2017","0.02","343.6763","78914","402","398.4","400.8","400.9"],["24/01/2017","0.1","344.0193","14518","402","400.9","400.9","401.3"],["25/01/2017","-1.89","337.504","21016","403","385.6","385.6","393.7"],["26/01/2017","0.03","337.5898","4107","393.8","393.7","393.7","393.8"],["29/01/2017","0.05","337.7612","80","398.4","398.4","393.8","394"],["30/01/2017","0.96","341.0189","6365","401.7","394","401.7","397.8"],["31/01/2017","0.1","341.3618","20592","405.5","397","405.5","398.2"],["01/02/2017","0.23","342.1333","31875","406.5","398.2","398.2","399.1"],["02/02/2017","-1.95","335.4465","14739","399","379.1","399.1","391.3"],["05/02/2017","0.18","336.0467","12257","398.9","371.7","391.3","392"],["06/02/2017","-1.12","332.2748","21358","406.3","376.9","384.4","387.6"],["07/02/2017","5.55","350.7059","41640","416.9","395.1","395.1","409.1"],["08/02/2017","-0.2","350.0201","8150","413.2","398.6","409.1","408.3"],["09/02/2017","-1.79","343.7621","222192","408.3","401","408.3","401"],["12/02/2017","-1.45","338.79","3983","397","393.2","393.2","395.2"],["13/02/2017","2.23","346.3339","49108","411.2","400.2","395.2","404"],["14/02/2017","-1.91","339.7329","5421","396.3","396.3","404","396.3"],["15/02/2017","0.58","341.7046","788","404.1","400.1","404.1","398.6"],["16/02/2017","-0.98","338.3614","35949","405.7","383.9","398.6","394.7"],["19/02/2017","-0.38","337.0755","3130","402.4","391.3","402.4","393.2"],["20/02/2017","0","337.0755","0","393.2","393.2","393.2","393.2"],["21/02/2017","-2.06","330.1316","9904","387.5","380.1","393.2","385.1"],["22/02/2017","-3.3","319.2443","23583","378","370.3","385.1","372.4"],["23/02/2017","-2.15","312.3863","28916","372.3","357.4","372.4","364.4"],["26/02/2017","-2.55","304.4137","3551","357.2","353","364.4","355.1"],["27/02/2017","2.28","311.3576","26555","369.1","362","362","363.2"],["28/02/2017","-2.45","303.7279","11664","358","352.3","363.2","354.3"],["01/03/2017","2.23","310.5003","3470","366","361.2","361.2","362.2"],["02/03/2017","-0.88","307.7571","12765","366","351.9","362.2","359"],["05/03/2017","0.06","307.9285","32945","360","357","359","359.2"],["06/03/2017","2.48","315.5582","9216","379","352.5","359.2","368.1"],["07/03/2017","-1.9","309.5572","13259","368","358.8","368","361.1"],["08/03/2017","-0.5","308.0143","17337","360","354.2","361.1","359.3"],["09/03/2017","-2.28","300.9847","18639","353.6","350.5","353.6","351.1"],["13/03/2017","1.68","306.0425","2182","357.4","353.1","351.1","357"],["14/03/2017","0","306.0425","48245","357","357","357","357"],["15/03/2017","-1.82","300.4703","2857","350.5","350.5","357","350.5"],["16/03/2017","0.03","300.556","2118","350.6","350.4","350.5","350.6"],["19/03/2017","5.08","315.8154","21394","372.9","350.6","350.6","368.4"],["20/03/2017","-1.17","312.1291","3583","369.5","361.2","368.4","364.1"],["21/03/2017","-0.85","309.4716","6440","366","357.8","364.1","361"],["22/03/2017","-2.11","302.9564","4739","354","350.4","361","353.4"],["23/03/2017","0","302.9564","19200","353.4","353.4","353.4","353.4"],["26/03/2017","0.03","303.0421","1718","353.5","353.5","353.4","353.5"],["27/03/2017","-1.19","299.4416","19175","350.4","340.3","353.5","349.3"],["28/03/2017","-1.72","294.298","12702","356.1","325.7","349.3","343.3"],["29/03/2017","0","294.298","0","343.3","343.3","343.3","343.3"],["30/03/2017","-0.09","294.0409","24970","343.3","336.6","336.6","343"],["02/04/2017","0.17","294.5552","312","346.9","346.9","343","343.6"],["03/04/2017","0","294.5552","3536","343.6","343.6","343.6","343.6"],["04/04/2017","-1.48","290.1833","1963","338.5","338.5","343.6","338.5"],["05/04/2017","0.56","291.8119","505","347.3","345.1","345.1","340.4"],["06/04/2017","12.46","328.1599","23967","399.2","347","340.4","382.8"],["09/04/2017","-7.08","304.9281","37063","362.4","350","350","355.7"],["12/04/2017","1.55","309.643","4023","362","360.8","362","361.2"],["13/04/2017","-1.74","304.2423","5248","354.9","354.8","361.2","354.9"],["18/04/2017","0","304.2423","0","354.9","354.9","354.9","354.9"],["19/04/2017","0.56","305.9568","18676","362.6","354.9","361.8","356.9"],["20/04/2017","0.28","306.814","398","362","362","356.9","357.9"],["23/04/2017","0","306.814","64","357.9","357.9","357.9","357.9"],["24/04/2017","2.07","313.1578","2360","367.6","365","357.9","365.3"],["25/04/2017","2.66","321.4732","8587","377.8","370.5","365.3","375"],["26/04/2017","3.01","331.1603","11225","388.9","382.3","375","386.3"],["27/04/2017","-1.86","324.988","15347","386","367.6","386.3","379.1"],["30/04/2017","0.24","325.7596","3306","385","371.7","371.7","380"],["03/05/2017","4.71","341.1046","22359","399","390","390","397.9"],["04/05/2017","-2.51","332.532","11897","387.9","387.9","397.9","387.9"],["07/05/2017","2.06","339.3901","3603","397.9","395.5","395.5","395.9"],["08/05/2017","-0.35","338.1898","353","388","388","395.9","394.5"],["09/05/2017","0.18","338.79","363","398.4","398.4","394.5","395.2"],["10/05/2017","0","338.79","1589","395.2","395.2","395.2","395.2"],["11/05/2017","-1.27","334.5036","1981","390","390","395.2","390.2"],["14/05/2017","0","334.5036","2236","390.2","390.2","390.2","390.2"],["15/05/2017","0.74","336.9897","2166","393.1","390.2","390.2","393.1"],["16/05/2017","0.56","338.8757","2245","395.3","395.3","393.1","395.3"],["17/05/2017","-0.71","336.4753","14283","394","383.7","395.3","392.5"],["18/05/2017","-1.4","331.7603","26344","389.3","380.1","392.5","387"],["21/05/2017","1.83","337.847","3909","395.5","392.8","387","394.1"],["22/05/2017","6.17","358.6784","88902","425","400","394.1","418.4"],["23/05/2017","1.08","362.5362","74318","426.6","419.3","426.6","422.9"],["24/05/2017","0.52","364.422","44858","434.1","416.1","422.9","425.1"],["25/05/2017","1.65","370.4229","49719","438.4","424.9","427","432.1"],["28/05/2017","0.46","372.1374","589","439.9","439.9","439.9","434.1"],["29/05/2017","4.31","388.1682","82949","467","439.9","434.1","452.8"],["01/06/2017","9.32","424.3446","380879","495","449.4","465.3","495"],["04/06/2017","-4.89","403.5989","75300","495","469.8","495","470.8"],["05/06/2017","-1.4","397.941","42446","470.9","453.3","470.8","464.2"],["06/06/2017","-0.06","397.6839","31537","465.1","455.2","455.2","463.9"],["07/06/2017","-0.02","397.5981","45897","463.9","452.6","463.9","463.8"],["08/06/2017","1.29","402.7417","87708","476.1","463","463.8","469.8"],["11/06/2017","0","402.7417","0","469.8","469.8","469.8","469.8"],["12/06/2017","-1.02","398.6268","6645","465","465","469.8","465"],["13/06/2017","-2.52","388.5969","11787","456","449.5","465","453.3"],["14/06/2017","2.05","396.5694","8609","466.8","453.3","453.3","462.6"],["15/06/2017","-2.44","386.8823","6544","454","445.4","462.6","451.3"],["18/06/2017","-0.11","386.4537","2466","450.9","450.8","451.3","450.8"],["19/06/2017","0","386.4537","0","450.8","450.8","450.8","450.8"],["20/06/2017","-0.35","385.0821","336","441.8","441.8","450.8","449.2"],["21/06/2017","0","385.0821","72","449.2","449.2","449.2","449.2"],["22/06/2017","-1.94","377.6239","2053","440.8","434.2","449.2","440.5"],["25/06/2017","2.59","387.3966","2264","453","443.9","453","451.9"],["26/06/2017","1.93","394.8549","4353","460.6","460.6","451.9","460.6"],["27/06/2017","4.02","410.7143","77771","485.8","469.5","460.6","479.1"],["28/06/2017","-5.05","389.9686","46201","478.7","448","479.1","454.9"],["29/06/2017","-0.02","389.8827","10907","462.5","446.2","454.9","454.8"],["02/07/2017","-0.2","389.1112","20160","463.6","447.1","463.6","453.9"],["03/07/2017","-0.75","386.1966","8114","454.1","442.7","453.9","450.5"],["04/07/2017","0.31","387.3966","110521","458","445.6","450.5","451.9"],["05/07/2017","1.19","392.0259","5227","457.5","456.5","451.9","457.3"],["06/07/2017","-1.33","386.7966","141712","455","439.9","457.3","451.2"],["09/07/2017","0.93","390.3971","9472","455.7","448.3","451.2","455.4"],["10/07/2017","-1.3","385.3392","4724","451.6","447.1","455.4","449.5"],["11/07/2017","-1.91","377.9668","4439","440.9","440.8","449.5","440.9"],["12/07/2017","-0.18","377.281","35204","440.9","429.7","440.9","440.1"],["13/07/2017","-0.07","377.0238","5920","447.8","431.5","440.1","439.8"],["16/07/2017","0.7","379.6813","3393","444","439.8","439.8","442.9"],["17/07/2017","1.17","384.1391","7322","451.5","442.7","442.9","448.1"],["18/07/2017","-1.92","376.7667","2800","439.5","439.5","448.1","439.5"],["19/07/2017","-2.18","368.5369","7868","439.5","421.7","439.5","429.9"],["20/07/2017","-0.35","367.2511","6297","437","421.1","429.9","428.4"],["23/07/2017","0.96","370.7659","703","439.6","436.7","436.7","432.5"],["24/07/2017","-4.05","355.7638","6005","417.2","412","432.5","415"],["25/07/2017","-0.8","352.9347","2054","418.9","410.7","415","411.7"],["26/07/2017","1.94","359.7929","1851","419.7","419.7","411.7","419.7"],["27/07/2017","0.57","361.8503","1559","422.6","422.6","419.7","422.1"],["30/07/2017","-1.82","355.2494","2528","415","407","422.1","414.4"],["31/07/2017","0","355.2494","0","414.4","414.4","414.4","414.4"],["02/08/2017","-1.04","351.5632","8722","410.1","410","414.4","410.1"],["03/08/2017","6.39","374.0234","25320","438","418.5","410.1","436.3"],["06/08/2017","-1.88","366.994","17965","428.2","427","436.3","428.1"],["07/08/2017","-2.45","357.9927","16913","421","413","428.1","417.6"],["08/08/2017","-8.36","328.0742","24939","410","379","417.6","382.7"],["09/08/2017","0.05","328.2457","13738","385.5","378.3","382.7","382.9"],["10/08/2017","-3.81","315.7296","4357","378.2","364.5","382.9","368.3"],["13/08/2017","0.84","318.3871","20883","381.9","361","368.3","371.4"],["14/08/2017","-1.35","314.1008","23875","378.1","364.2","371.4","366.4"],["15/08/2017","-2.21","307.157","13007","360.3","352.3","366.4","358.3"],["16/08/2017","-1.42","302.785","11978","357","351.6","358.3","353.2"],["17/08/2017","2.72","311.0146","2989","362.8","362.8","353.2","362.8"],["20/08/2017","-1.63","305.9568","8988","359","356.1","362.8","356.9"],["21/08/2017","-0.22","305.271","221","350.6","350.6","356.9","356.1"],["22/08/2017","-1.12","301.842","4869","361.1","343.4","356.1","352.1"],["23/08/2017","0","301.842","0","352.1","352.1","352.1","352.1"],["24/08/2017","-2.58","294.0409","10005","343","343","352.1","343"],["27/08/2017","-2.27","287.3542","19498","339.5","333.3","343","335.2"],["28/08/2017","-0.03","287.2685","228","335.2","332.3","335.2","335.1"],["29/08/2017","-1.64","282.5536","6114","334.3","326.2","328.7","329.6"],["30/08/2017","-1.91","277.1529","1552","323.3","323.3","329.6","323.3"],["31/08/2017","1.86","282.2964","3250","329.3","329.3","323.3","329.3"],["03/09/2017","-3.13","273.4666","4878","322.9","315","329.3","319"],["04/09/2017","0.03","273.5523","71","320.7","320.7","319","319.1"],["05/09/2017","0","273.5523","2234","319.1","319.1","319.1","319.1"],["06/09/2017","-0.78","271.4092","7139","320","309.5","319.1","316.6"],["07/09/2017","-4.01","260.522","54121","316.4","301","310.5","303.9"],["10/09/2017","1.15","263.5223","3348","307.4","307.4","303.9","307.4"],["11/09/2017","0.33","264.3796","5675","313.3","301.5","307.4","308.4"],["12/09/2017","1.36","267.9802","7844","313.8","302.4","302.4","312.6"],["13/09/2017","0.74","269.9519","2532","316.2","311","312.6","314.9"],["14/09/2017","-1.87","264.8939","33615","318.9","308.2","314.9","309"],["17/09/2017","2.07","270.3804","2602","315.9","313.5","309","315.4"],["18/09/2017","1.24","273.7237","2538","320.3","313.9","315.4","319.3"],["19/09/2017","-0.38","272.6951","36355","334.7","308","319.3","318.1"],["24/09/2017","2.14","278.5244","12422","330.6","311.9","311.9","324.9"],["25/09/2017","2.19","284.611","26367","338.6","324.9","324.9","332"],["26/09/2017","4.49","297.3842","27964","356.9","338.4","332","346.9"],["27/09/2017","8.27","321.9876","30365","390.1","353.7","353.7","375.6"],["28/09/2017","4.66","336.9897","48496","406.7","382.9","375.6","393.1"],["01/10/2017","-3.61","324.8167","8723","386.1","372.2","393.1","378.9"],["02/10/2017","0.05","324.988","15989","380.7","373.7","378.9","379.1"],["03/10/2017","0.37","326.1882","5883","384.9","376.6","379.1","380.5"],["08/10/2017","-0.24","325.4167","17016","387.9","375.1","387.9","379.6"],["09/10/2017","-3.74","313.2435","30321","368.3","359.4","379.6","365.4"],["10/10/2017","0","313.2435","33","365.4","365.4","365.4","365.4"],["15/10/2017","-0.71","311.0146","3719","362.8","362.8","365.4","362.8"],["16/10/2017","-1.98","304.8424","29147","360.7","353.2","362.8","355.6"],["17/10/2017","-1.1","301.499","22716","354.9","351","355.6","351.7"],["18/10/2017","0.14","301.9276","17916","358.2","351.1","351.7","352.2"],["19/10/2017","-1.79","296.5269","32489","348","340.4","352.2","345.9"],["22/10/2017","0.06","296.6983","33799","347.2","345.9","345.9","346.1"],["23/10/2017","-0.29","295.8412","8842","345.2","345","346.1","345.1"],["24/10/2017","-0.61","294.0409","13694","343.1","343","345.1","343"],["25/10/2017","0.32","294.9838","5639","347.6","342","343","344.1"],["26/10/2017","-0.61","293.1836","3919","342","342","344.1","342"],["29/10/2017","-0.47","291.8119","30483","341.1","340","342","340.4"],["30/10/2017","-0.68","289.8403","2286","340.5","337.3","340.4","338.1"],["31/10/2017","0.35","290.8691","3610","339.3","339.3","338.1","339.3"],["01/11/2017","0.32","291.8119","8534","340.6","337.3","339.3","340.4"],["02/11/2017","-1.29","288.04","5725","336","336","340.4","336"],["05/11/2017","-0.42","286.8398","1333","334","334","336","334.6"],["06/11/2017","-0.39","285.7255","3279","333.3","333","334.6","333.3"],["07/11/2017","0.72","287.7829","4747","339.1","333.3","333.3","335.7"],["08/11/2017","-0.27","287.0114","4624","335.1","334","335.7","334.8"],["09/11/2017","0.12","287.3542","4036","338.3","332","334.8","335.2"],["12/11/2017","-0.57","285.7255","1192","332","332","335.2","333.3"],["13/11/2017","0","285.7255","7","332","332","333.3","333.3"],["14/11/2017","38.91","396.9124","1841882","594","402.8","402.8","463"],["15/11/2017","3.5","410.7999","661244","493","456.2","474","479.2"],["16/11/2017","-2.09","402.2274","181289","485","462","482.5","469.2"],["19/11/2017","-3.56","387.9111","360184","469.7","452.1","460.2","452.5"],["20/11/2017","-0.31","386.7109","106010","456.5","450","452.5","451.1"],["21/11/2017","1.35","391.9402","138051","460.1","450.2","451.1","457.2"],["22/11/2017","2.12","400.2556","173183","490","461","457.2","466.9"],["23/11/2017","-0.19","399.4841","18728","466.9","450","466.9","466"],["26/11/2017","1.42","405.1421","17753","479.8","456.9","456.9","472.6"],["27/11/2017","2.22","414.1434","35410","484","476.5","476.5","483.1"],["28/11/2017","0.04","414.3147","22155","483.5","480","483.1","483.3"],["29/11/2017","1.45","420.3156","30201","494","486","483.3","490.3"],["30/11/2017","0.06","420.5727","62339","493","490.2","490.3","490.6"],["03/12/2017","-1.18","415.6006","46771","485.1","480","490.6","484.8"],["04/12/2017","0.02","415.6864","56606","485","484","484.8","484.9"],["05/12/2017","-0.82","412.2573","14347","482.2","480","484.9","480.9"],["06/12/2017","-0.58","409.857","71463","481","471.4","480.9","478.1"],["07/12/2017","-2.99","397.5981","45624","478.1","455","478.1","463.8"],["10/12/2017","1.21","402.3988","33809","470","465.4","463.8","469.4"],["11/12/2017","-3.05","390.1399","73973","468.3","450.5","469.4","455.1"],["12/12/2017","-4.68","371.8803","114300","450.7","426.6","455.1","433.8"],["13/12/2017","-0.62","369.5656","30767","446.3","427.2","433.8","431.1"],["14/12/2017","1.55","375.3094","3625","442.2","433.4","431.1","437.8"],["17/12/2017","-1.55","369.48","3569","431","430.2","430.2","431"],["18/12/2017","-0.21","368.7085","18013","430.2","430.1","431","430.1"],["19/12/2017","0.93","372.1374","7414","443.8","430.1","430.1","434.1"],["20/12/2017","0","372.1374","109055","434.1","430.6","434.1","434.1"],["21/12/2017","1.11","376.2523","10236","441.3","430.2","434.1","438.9"],["24/12/2017","0.02","376.3381","190153","439","438.9","438.9","439"],["25/12/2017","-1","372.5661","9509","442","427","439","434.6"],["26/12/2017","1.59","378.4812","10919","442.7","434.6","434.6","441.5"],["27/12/2017","-2.15","370.3371","4092","432.1","432","441.5","432"],["28/12/2017","-0.3","369.2228","29397","440","426.3","432","430.7"],["31/12/2017","-2.67","359.3643","26983","430","412","430.7","419.2"],["01/01/2018","4.06","373.9377","11706","441.8","432.5","419.2","436.2"],["02/01/2018","5.46","394.3405","217501","467","446.8","436.2","460"],["03/01/2018","2.24","403.1703","102787","473.7","460","460","470.3"],["04/01/2018","-2.19","394.3405","92856","479.6","451.6","470.3","460"],["07/01/2018","-1.52","388.3397","6025","453","453","460","453"],["08/01/2018","-1.77","381.4816","12864","447.2","438.6","453","445"],["09/01/2018","2.65","391.5972","107634","471.4","450","471.4","456.8"],["10/01/2018","-0.66","389.0255","707","447.7","447.7","456.8","453.8"],["11/01/2018","1.37","394.3405","2475","460","460","453.8","460"],["14/01/2018","1.78","401.37","4280","471","460","460","468.2"],["15/01/2018","0.34","402.7417","19265","470","460.6","468.2","469.8"],["16/01/2018","0.23","403.6847","48626","471","469","471","470.9"],["17/01/2018","-2.82","392.2831","53698","460.1","453","470.9","457.6"],["18/01/2018","0.85","395.6264","18444","469.8","454","457.6","461.5"],["21/01/2018","-1.82","388.4255","11911","453.2","453","461.5","453.1"],["22/01/2018","1.57","394.512","27970","460.2","460.1","453.1","460.2"],["23/01/2018","0","394.512","258","460.2","460.2","460.2","460.2"],["24/01/2018","-0.02","394.4263","6240","460.2","460","460.2","460.1"],["25/01/2018","0","394.4263","75774","466.9","460","460.1","460.1"],["28/01/2018","-1.39","388.9399","28595","462.3","450","460.1","453.7"],["29/01/2018","2.8","399.827","21841","469.8","459.7","453.7","466.4"],["30/01/2018","0.9","403.4275","38384","471.8","469.8","466.4","470.6"],["31/01/2018","-0.04","403.2561","20045","470.6","470.3","470.6","470.4"],["01/02/2018","-4.42","385.4251","211117","460.3","444","470.4","449.6"],["04/02/2018","-0.93","381.8245","11073","447.5","441.5","447.5","445.4"],["05/02/2018","0.18","382.5103","3927","449","443.3","445.4","446.2"],["06/02/2018","-1.95","375.0522","3868","437.5","437.5","437.5","437.5"],["07/02/2018","0.43","376.6809","25553","440","438","437.5","439.4"],["08/02/2018","0.14","377.1953","7968","447.9","437.5","439.4","440"],["11/02/2018","-0.55","375.1379","19791","437.6","437.5","440","437.6"],["12/02/2018","0","375.1379","4787","437.6","437.5","437.6","437.6"],["13/02/2018","1.94","382.4245","2810","450","437.6","437.6","446.1"],["14/02/2018","0","382.4245","9","437.5","437.5","446.1","446.1"],["15/02/2018","2.13","390.5685","14802","460","446.1","446.1","455.6"],["18/02/2018","0","390.5685","0","455.6","455.6","455.6","455.6"],["19/02/2018","0","390.5685","0","455.6","455.6","455.6","455.6"],["20/02/2018","0","390.5685","173","455.6","455.6","455.6","455.6"],["21/02/2018","0.88","393.9976","7174","460","455.4","455.6","459.6"],["22/02/2018","0","393.9976","27","456.5","456.5","459.6","459.6"],["25/02/2018","2.42","403.5132","100788","491.5","466.7","459.6","470.7"],["26/02/2018","1.17","408.2282","157425","482.9","470.7","470.7","476.2"],["27/02/2018","-0.02","408.1425","66928","479.5","471.3","476.2","476.1"],["28/02/2018","-0.5","406.085","16578","475","471","476.1","473.7"],["04/03/2018","1.92","413.8862","1081290","500","479.9","492","482.8"],["05/03/2018","-0.56","411.5715","201416","485","474.6","482.8","480.1"],["06/03/2018","1.02","415.7721","217168","500","481","481","485"],["07/03/2018","-2.08","407.1137","189649","498.9","471.4","485","474.9"],["08/03/2018","-0.53","404.9706","50024","475.5","472","474.9","472.4"],["11/03/2018","1.61","411.4858","187160","492.2","480","481.6","480"],["12/03/2018","-0.83","408.0566","104329","483","475","480","476"],["13/03/2018","0.06","408.3138","696","476.8","476.8","476","476.3"],["14/03/2018","-0.94","404.4562","27288","474.7","470","476.3","471.8"],["15/03/2018","-1.06","400.1699","27548","476","460","471.8","466.8"],["18/03/2018","-0.9","396.5694","48210","470","452","466.8","462.6"],["19/03/2018","-1.99","388.6827","4765","454.2","450","462.6","453.4"],["20/03/2018","-2.23","380.0243","41878","454.9","441","453.4","443.3"],["21/03/2018","2.23","388.5112","47914","453.4","444.1","443.3","453.2"],["22/03/2018","-0.35","387.1395","13995","453.3","444.7","453.2","451.6"],["25/03/2018","-3.06","375.3094","27771","440.3","437.8","451.6","437.8"],["26/03/2018","0","375.3094","10495","437.9","437.8","437.8","437.8"],["27/03/2018","6.49","399.6555","272731","480","449.8","437.8","466.2"],["28/03/2018","-0.75","396.6552","19910","462.7","462.7","466.2","462.7"],["29/03/2018","1.45","402.3988","34576","470","466.6","462.7","469.4"],["01/04/2018","0.09","402.7417","33598","472.2","469.4","469.4","469.8"],["02/04/2018","0.04","402.9132","20168","470","470","469.8","470"],["03/04/2018","-2.09","394.512","19403","462.3","459.9","470","460.2"],["04/04/2018","-2.78","383.539","25908","452.3","445.3","460.2","447.4"],["08/04/2018","-0.13","383.0247","14563","447.4","440.1","447.4","446.8"],["09/04/2018","-0.65","380.5387","19381","456.4","440.2","446.8","443.9"],["10/04/2018","3.15","392.5403","1969","457.9","457.9","443.9","457.9"],["11/04/2018","1.57","398.7126","9185","470","457.9","457.9","465.1"],["12/04/2018","-2.19","389.9686","6237","460","450.1","465.1","454.9"],["15/04/2018","1.93","397.5124","2198","463.7","463.7","454.9","463.7"],["16/04/2018","-0.84","394.1692","5835","459.8","459.8","463.7","459.8"],["17/04/2018","1.28","399.2269","2594","468.4","456.6","459.8","465.7"],["22/04/2018","0.9","402.8274","36128","474","467","467","469.9"],["23/04/2018","-0.32","401.5416","336","460.9","460.9","469.9","468.4"],["24/04/2018","-2.11","393.0546","3049","458.8","455.6","468.4","458.5"],["25/04/2018","0","393.0546","6341","467","453","458.5","458.5"],["26/04/2018","-0.11","392.626","9848","458.5","452","458.5","458"],["29/04/2018","-1.42","387.0537","32605","453.3","451","458","451.5"],["30/04/2018","0","387.0537","578","451.5","451.5","451.5","451.5"],["01/05/2018","3.39","400.1699","2437","468.8","456.1","451.5","466.8"],["02/05/2018","0","400.1699","29997","466.8","466.8","466.8","466.8"],["03/05/2018","-1.95","392.3688","9026","457.7","457.7","457.7","457.7"],["06/05/2018","0","392.3688","2870","457.7","457.7","457.7","457.7"],["07/05/2018","-0.13","391.8544","35100","458.1","453","457.7","457.1"],["08/05/2018","-0.94","388.1682","40205","457","440.4","457.1","452.8"],["09/05/2018","0.51","390.1399","5730","463.8","450.5","452.8","455.1"],["10/05/2018","-0.09","389.797","4602","454.8","454.7","455.1","454.7"],["13/05/2018","-0.44","388.0825","36058","463.5","443","454.7","452.7"],["14/05/2018","-0.99","384.2249","6915","448.7","447.9","452.7","448.2"],["15/05/2018","2.54","393.9976","39277","467.9","451","448.2","459.6"],["16/05/2018","-2.02","386.0251","13793","450.8","450.1","459.6","450.3"],["17/05/2018","-0.29","384.9106","15686","449","440.4","449","449"],["21/05/2018","-0.38","383.4533","16415","450.9","447.2","449","447.3"],["22/05/2018","-0.74","380.6244","2957","444","444","447.3","444"],["23/05/2018","-1.15","376.2523","12282","441.1","434.1","444","438.9"],["24/05/2018","-1.05","372.3089","13590","434.4","434.3","438.9","434.3"],["27/05/2018","-3.43","359.5357","129453","433.2","418","434.3","419.4"],["28/05/2018","0.57","361.5931","12683","431.1","419.4","419.4","421.8"],["29/05/2018","-0.14","361.0788","20805","427","420","421.8","421.2"],["30/05/2018","0","361.0788","101","421.2","421.2","421.2","421.2"],["31/05/2018","4.91","378.8241","41828","452","430","438","441.9"],["03/06/2018","2.17","387.0537","574610","452.3","449.9","441.9","451.5"],["04/06/2018","1.31","392.1116","30365","458.6","452.1","451.5","457.4"],["05/06/2018","0.74","395.0263","73334","462","452.8","457.4","460.8"],["06/06/2018","0.43","396.7409","46423","463","462.8","460.8","462.8"],["07/06/2018","3.18","409.3426","145517","485","450","453.8","477.5"],["10/06/2018","-0.42","407.628","53288","477.5","472.1","477.5","475.5"],["11/06/2018","0","407.628","4998","475.5","475.5","475.5","475.5"],["12/06/2018","-1.62","401.0272","85003","468.1","460","466.3","467.8"],["13/06/2018","-1.35","395.6264","14503","463.2","460","467.8","461.5"],["14/06/2018","0.33","396.9124","37989","466.8","462","461.5","463"],["17/06/2018","-0.91","393.3118","199666","460","457.5","460","458.8"],["18/06/2018","-0.37","391.8544","80143","458","457.1","458.8","457.1"],["19/06/2018","-1.49","386.0251","47434","461.6","444.9","457.1","450.3"],["20/06/2018","-0.31","384.8249","36744","450.1","448.4","448.4","448.9"],["21/06/2018","1","388.6827","6120","459.3","450.4","448.9","453.4"],["24/06/2018","-1.06","384.5678","8735","451.1","447.5","453.4","448.6"],["25/06/2018","0","384.5678","288186","456","448","448.6","448.6"],["26/06/2018","-0.36","383.1961","8364","447.1","447","448.6","447"],["27/06/2018","1.92","390.5685","2210","455.6","455.6","447","455.6"],["28/06/2018","-3.45","377.1096","75765","448.7","426.2","455.6","439.9"],["01/07/2018","-0.95","373.509","1701","435.1","435","435.1","435.7"],["02/07/2018","-2","366.0509","13878","427","427","435.7","427"],["03/07/2018","1.73","372.3946","1959","434.4","427.1","427","434.4"],["04/07/2018","1.22","376.938","56731","448.9","438.8","440","439.7"],["05/07/2018","0.66","379.4241","380019","448.2","442.6","448.2","442.6"],["08/07/2018","0.02","379.51","8818","442.7","442.6","442.6","442.7"],["09/07/2018","-0.2","378.7383","6415","442.5","425","442.7","441.8"],["10/07/2018","-1.97","371.2802","7242","433.3","426","433.2","433.1"],["11/07/2018","1.85","378.1383","22871","443.5","431.4","433.1","441.1"],["12/07/2018","-2.52","368.6226","10058","430","430","441.1","430"],["15/07/2018","-0.33","367.4225","5088","434.3","422","430","428.6"],["16/07/2018","-1.03","363.6505","20872","425.1","423","428.6","424.2"],["17/07/2018","1.01","367.3368","50241","429.5","424.5","424.5","428.5"],["18/07/2018","-1.4","362.1932","33035","423.1","420.3","428.5","422.5"],["19/07/2018","-2.25","354.0493","27643","420.2","410","422.5","413"],["23/07/2018","-2.47","345.3053","78781","414","400.9","414","402.8"],["24/07/2018","-0.97","341.9618","23769","401","395","402.8","398.9"],["25/07/2018","0","341.9618","0","398.9","398.9","398.9","398.9"],["26/07/2018","-3.23","330.9031","72538","407","380.5","398.9","386"],["29/07/2018","3.76","343.3335","33788","423","392","386","400.5"],["30/07/2018","4.27","357.9927","31985","423","412","400.5","417.6"],["31/07/2018","2.54","367.0796","9445","435.8","421","417.6","428.2"],["01/08/2018","-0.12","366.651","5154","428","427","428.2","427.7"],["02/08/2018","-1.26","362.0218","20476","427.6","419.3","427.7","422.3"],["05/08/2018","1.85","368.7085","2727","430.6","422.3","422.3","430.1"],["06/08/2018","-2.19","360.6501","19932","430.6","411.7","430.1","420.7"],["07/08/2018","0","360.6501","303","420.7","420.7","420.7","420.7"],["08/08/2018","0","360.6501","34","420.7","420.7","420.7","420.7"],["09/08/2018","-1.02","356.9638","41132","428.8","407.5","420.7","416.4"],["12/08/2018","-1.32","352.249","30601","411.1","410","411.1","410.9"],["13/08/2018","-2.43","343.6763","79972","406","399","410.9","400.9"],["14/08/2018","0.8","346.4196","4542","408.3","401","400.9","404.1"],["15/08/2018","0.72","348.9056","54498","420.1","404.1","404.1","407"],["16/08/2018","3.64","361.5931","41196","422","412.9","407","421.8"],["19/08/2018","-0.19","360.9072","13363","421","421","421.8","421"],["20/08/2018","4.87","378.4812","470040","451.9","433","433","441.5"],["21/08/2018","6.05","401.37","91028","469.8","441.5","441.5","468.2"],["22/08/2018","2.97","413.2859","109434","483","472.7","468.2","482.1"],["23/08/2018","-1.7","406.2565","181155","480","466.2","482.1","473.9"],["26/08/2018","-2.79","394.9407","31758","474.4","458","473.9","460.7"],["27/08/2018","3.69","409.5141","98139","483.5","456","460.7","477.7"],["28/08/2018","1.57","415.9435","38873","487","478.5","477.7","485.2"],["29/08/2018","-0.02","415.8578","61442","485.2","480.3","485.2","485.1"],["30/08/2018","-0.02","415.7721","29346","485","484.9","485.1","485"],["02/09/2018","0.1","416.2007","29477","489","484","486","485.5"],["03/09/2018","-0.93","412.343","19823","485.5","480.2","485.5","481"],["04/09/2018","0.08","412.686","2090433","490","481","481","481.4"],["05/09/2018","0.15","413.2859","1677477","489","477.2","481.4","482.1"],["06/09/2018","-1.27","408.0566","90604","485.4","476","482.1","476"],["12/09/2018","-0.46","406.1708","43906","476.5","460","476","473.8"],["13/09/2018","0.95","410.0284","174485","483.1","464.6","464.6","478.3"],["16/09/2018","3.47","424.259","258126","500.4","486.9","478.3","494.9"],["17/09/2018","2.51","434.889","272667","511.7","496","499.8","507.3"],["20/09/2018","1.1","439.6897","179850","513.8","511.7","507.3","512.9"],["25/09/2018","1.17","444.8333","201006","524.7","502.9","512.9","518.9"],["26/09/2018","0.48","446.9764","95457","521.7","521.3","518.9","521.4"],["27/09/2018","-0.17","446.2049","37158","522","516","521.4","520.5"],["02/10/2018","-0.52","443.8903","97830","520.4","515","520.5","517.8"],["03/10/2018","-0.58","441.3185","11362","517.3","506.4","517.8","514.8"],["04/10/2018","-1.34","435.4035","46803","514.7","504.4","514.8","507.9"],["07/10/2018","-1.5","428.8882","52254","502.9","500","507.9","500.3"],["08/10/2018","-0.02","428.8024","2506","502.9","500.2","500.3","500.2"],["09/10/2018","-0.04","428.631","127239","500.4","499.2","500.2","500"],["10/10/2018","2.28","438.4038","43132","519.9","500","500","511.4"],["11/10/2018","-2.25","428.5452","124019","501.9","487.1","501.5","499.9"],["14/10/2018","1.8","436.2606","5262","509","508.9","499.9","508.9"],["15/10/2018","-0.59","433.6889","35438","505.9","500","508.9","505.9"],["16/10/2018","-0.04","433.5173","73690","506.1","501","505.9","505.7"],["17/10/2018","1.05","438.0608","49376","515.5","496","496","511"],["18/10/2018","-1.17","432.9174","82194","513.8","503.1","511","505"],["21/10/2018","1.27","438.4038","17412","513.8","508.3","513.8","511.4"],["22/10/2018","0.02","438.4895","158392","515.8","507.1","511.4","511.5"],["23/10/2018","-0.72","435.3177","784250","509","507","511.5","507.8"],["24/10/2018","3.19","449.2053","396151","524","516.5","516.5","524"],["25/10/2018","-0.02","449.1196","74450","524","517.9","524","523.9"],["28/10/2018","1.28","454.8633","238548","560.1","528.4","523.9","530.6"],["29/10/2018","0.04","455.0346","77466","534.8","524.6","530.6","530.8"],["31/10/2018","1.38","461.2928","299993","541","529","530.8","538.1"],["01/11/2018","0.04","461.4641","18282","539.9","526","538.1","538.3"],["04/11/2018","-0.46","459.321","57752","548","530","530","535.8"],["05/11/2018","-0.04","459.1495","1136708","538","531.6","537.9","535.6"],["06/11/2018","-0.35","457.5207","144634","537.9","533","535.6","533.7"],["07/11/2018","2.53","469.0937","114310","549.7","537.8","533.7","547.2"],["08/11/2018","1.02","473.8945","98452","558.8","546","547.2","552.8"],["11/11/2018","0.89","478.0951","9313","560","557","552.8","557.7"],["12/11/2018","-2.1","468.065","778188","560","543.2","557.7","546"],["13/11/2018","-1.48","461.1212","176635","556.5","528.5","556.4","537.9"],["14/11/2018","0.41","463.0072","85540","542.5","538.6","537.9","540.1"],["15/11/2018","0.93","467.2935","106651","552.7","543","540.1","545.1"],["18/11/2018","2.35","478.2666","164775","558","547.6","555.7","557.9"],["19/11/2018","0","478.2666","364690","559.9","557","559.9","557.9"],["20/11/2018","-2.33","467.1221","50840","557","542.9","557.9","544.9"],["21/11/2018","0.75","470.6369","73107","550","539.9","540","549"],["22/11/2018","0.24","471.7512","44000","559.6","547","549","550.3"],["25/11/2018","1.45","478.6095","96630","558.9","536.9","550.3","558.3"],["26/11/2018","-0.54","476.0376","107119","558.8","542.7","558.3","555.3"],["27/11/2018","1.18","481.6641","156708","540","534.6","540","539.4"],["28/11/2018","0.3","483.0928","27455","543","539","541.5","541"],["29/11/2018","0","483.0928","5480","541","541","541","541"],["02/12/2018","-1.07","477.9137","54654","541","527","541","535.2"],["03/12/2018","-0.88","473.7167","126609","543.9","515","535.2","530.5"],["04/12/2018","-0.32","472.1986","8286","529","528.1","529","528.8"],["05/12/2018","0.02","472.288","162193","529","518.8","528.8","528.9"],["06/12/2018","-1.4","465.6801","129576","524.9","510","518.6","521.5"],["09/12/2018","-0.73","462.2868","925","513.7","513.7","521.5","517.7"],["10/12/2018","-0.04","462.1082","113","515","515","517.7","517.5"],["11/12/2018","-0.91","457.9112","57040","521","494.1","517.5","512.8"],["12/12/2018","-1.66","450.3211","176291","507.6","494.2","512.8","504.3"],["13/12/2018","-0.81","446.6599","66512","504.3","494.1","504.3","500.2"],["16/12/2018","-0.58","444.0704","60215","503","494","500.2","497.3"],["17/12/2018","-1.11","439.159","85757","495","481","497.3","491.8"],["18/12/2018","-3.6","423.3536","17275","481.2","466.5","491.8","474.1"],["19/12/2018","0.11","423.8","54350","476.2","465.2","474.1","474.6"],["20/12/2018","1.12","428.5328","190430","483.1","473.2","474.6","479.9"],["23/12/2018","-3.85","412.0131","63051","472","455","470.6","461.4"],["24/12/2018","-1.95","403.9763","122108","470.4","424.9","461.4","452.4"],["25/12/2018","-0.2","403.1727","97892","469.8","423.7","452.4","451.5"],["26/12/2018","-0.42","401.476","2860","457.7","447.1","451.5","449.6"],["27/12/2018","-0.67","398.7971","31995","449","440","449.6","446.6"],["30/12/2018","0","398.7971","12036","446.6","446.6","446.6","446.6"],["31/12/2018","1.52","404.8693","185586","463.9","432.8","446.6","453.4"],["01/01/2019","3.75","420.0497","97072","471.4","462.3","462.3","470.4"],["02/01/2019","2.89","432.1939","33957","493.9","477.6","470.4","484"],["03/01/2019","1.65","439.3377","35484","492.8","480.1","484","492"],["06/01/2019","1.67","446.6599","23581","501.5","500","492","500.2"],["07/01/2019","-1.14","441.57","1530","492.1","492.1","500.2","494.5"],["08/01/2019","2.61","453.0893","12239","513.6","503.8","494.5","507.4"],["09/01/2019","1.18","458.4471","18200","513.4","513.4","507.4","513.4"],["10/01/2019","0.66","461.4831","84967","519.6","500.1","513.4","516.8"],["13/01/2019","0.6","464.2513","43788","520","519.8","516.8","519.9"],["14/01/2019","-1.29","458.2684","109347","520","504","519.9","513.2"],["15/01/2019","-0.31","456.8397","15935","514","510","513.2","511.6"],["16/01/2019","0.39","458.6256","8330","515.3","510","511.6","513.6"],["17/01/2019","-0.02","458.5363","9983","513.6","513.4","513.6","513.5"],["20/01/2019","0.02","458.6256","32424","515","513.5","513.5","513.6"],["21/01/2019","-0.43","456.6611","28652","519","508.9","513.6","511.4"],["22/01/2019","0","456.6611","2511","511.4","511.4","511.4","511.4"],["23/01/2019","-1.49","449.8746","28359","511.4","501","511.4","503.8"],["24/01/2019","-0.77","446.3921","194655","514.5","491.5","503.8","499.9"],["27/01/2019","-0.06","446.1241","21139","499.9","491","499.9","499.6"],["28/01/2019","0","446.1241","2898","499.6","499.6","499.6","499.6"],["29/01/2019","0.48","448.2672","55848","511.4","499","499.6","502"],["30/01/2019","0","448.2672","1842","502","502","502","502"],["31/01/2019","2.39","458.9828","112239","514","492.9","502","514"],["03/02/2019","0.29","460.3223","2459","515.5","515.5","514","515.5"],["04/02/2019","-0.14","459.6972","90505","515","501.1","515.5","514.8"],["05/02/2019","0.6","462.4654","6106","519","514.3","514.8","517.9"],["06/02/2019","0.02","462.5547","1549","518","518","517.9","518"],["07/02/2019","-0.46","460.4115","211646","519","495.9","519","515.6"],["10/02/2019","0.16","461.1259","23961","519","505.6","515.6","516.4"],["11/02/2019","0.5","463.4476","29547","519","519","516.4","519"],["12/02/2019","-0.69","460.233","68147","519","507.7","519","515.4"],["13/02/2019","-0.35","458.6256","95735","520","506.8","515.4","513.6"],["14/02/2019","-1.64","451.1248","23213","506.9","505","513.6","505.2"],["17/02/2019","2.24","461.2152","2433","518.5","505.2","505.2","516.5"],["18/02/2019","0.23","462.2868","41003","520","505","516.5","517.7"],["19/02/2019","-0.79","458.6256","73684","518.7","503","517.7","513.6"],["20/02/2019","0","458.6256","2655","513.6","513.6","513.6","513.6"],["21/02/2019","-0.04","458.4471","39876","518.9","501","513.6","513.4"],["24/02/2019","-0.47","456.304","2739","511","511","513.4","511"],["25/02/2019","0.76","459.7865","24222","518.5","501","511","514.9"],["26/02/2019","-0.87","455.7682","27956","517.6","499.1","514.9","510.4"],["27/02/2019","1.67","463.3584","7861","518.9","518.9","518.9","518.9"],["28/02/2019","-0.87","459.34","26681","518.6","512","518.9","514.4"],["03/03/2019","-1.87","450.7675","9823","506.4","504.6","514.4","504.8"],["04/03/2019","-0.5","448.5351","9648","504.8","502","504.8","502.3"],["05/03/2019","1.57","455.5896","60495","518.9","501","502.3","510.2"],["06/03/2019","0","455.5896","403","510.2","510.2","510.2","510.2"],["07/03/2019","-3.16","441.2129","16524","495.1","494","510.2","494.1"],["10/03/2019","-0.75","437.9089","69107","494","490","494.1","490.4"],["11/03/2019","0.1","438.3554","64459","504","482","490.4","490.9"],["12/03/2019","0","438.3554","692","490.9","490.9","490.9","490.9"],["13/03/2019","2.61","449.7853","77470","518","495.2","490.9","503.7"],["14/03/2019","-0.54","447.3743","15952","503.3","488.2","503.7","501"],["17/03/2019","1.02","451.9284","31988","510.9","485.9","491.3","506.1"],["18/03/2019","0.51","454.2501","35605","513","497","506.1","508.7"],["19/03/2019","3.74","471.2164","586015","539.9","524.7","524.7","527.7"],["20/03/2019","2.33","482.1998","189092","540","524.1","527.7","540"],["24/03/2019","-0.78","478.4494","83194","542","524.9","540","535.8"],["25/03/2019","-1.49","471.3057","86355","535.1","525.6","535.8","527.8"],["26/03/2019","-0.02","471.2164","31603","530","522.2","527.8","527.7"],["27/03/2019","2.24","481.7533","22156","539.7","539","527.7","539.5"],["28/03/2019","-0.52","479.253","56733","539","522.8","539.5","536.7"],["31/03/2019","0.17","480.0567","39314","540","526.3","526.3","537.6"],["01/04/2019","0.35","481.7533","39483","540","539","537.6","539.5"],["02/04/2019","-0.37","479.9674","23750","540","533","539.5","537.5"],["03/04/2019","0.8","483.8072","25406","543.9","537.5","537.5","541.8"],["04/04/2019","0.42","485.8609","764578","557.2","537","541.8","544.1"],["07/04/2019","0.44","488.0041","1646","547","547","544.1","546.5"],["08/04/2019","0","488.0041","22","546.5","546.5","546.5","546.5"],["10/04/2019","1.76","496.5765","6606","556.6","556","546.5","556.1"],["11/04/2019","0.7","500.0591","64090","560","556.1","556.1","560"],["14/04/2019","0","500.0591","549","560","560","560","560"],["15/04/2019","0.86","504.3453","34614","569","556.7","560","564.8"],["16/04/2019","-0.74","500.5948","27558","565","560","564.8","560.6"],["17/04/2019","0.5","503.0952","13380","567","550.1","560.6","563.4"],["18/04/2019","0.91","507.6493","20917","570","558.7","563.4","568.5"],["21/04/2019","-0.37","505.7741","22957","569.9","557.7","568.5","566.4"],["22/04/2019","0.23","506.9349","1024","569","569","566.4","567.7"],["23/04/2019","0","506.9349","681","567.7","567.7","567.7","567.7"],["24/04/2019","0.42","509.0779","37636","575","570","567.7","570.1"],["28/04/2019","1.18","515.0608","55531","580","575","570.1","576.8"],["29/04/2019","0.87","519.5256","17757","581.8","581.8","576.8","581.8"],["30/04/2019","0.46","521.9367","249710","598.8","564","581.8","584.5"],["01/05/2019","-0.17","521.0437","30572","584","578.6","584.5","583.5"],["02/05/2019","0.63","524.3477","66512","590","574.4","583.5","587.2"],["05/05/2019","-0.54","521.4902","7954","598.7","576.1","598.7","584"],["06/05/2019","-0.33","519.7935","51163","584","571.3","584","582.1"],["07/05/2019","0.14","520.508","15400","586","567.8","582.1","582.9"],["12/05/2019","0","520.508","105","582.9","582.9","582.9","582.9"],["13/05/2019","-0.86","516.0431","77084","584.3","561.9","582.9","577.9"],["14/05/2019","0.97","521.0437","4878","583.8","577.9","577.9","583.5"],["15/05/2019","-0.17","520.1507","28439","585","572","583.5","582.5"],["16/05/2019","0.43","522.3832","250666","585","575","582.5","585"],["19/05/2019","0.65","525.7764","12595","589.7","582.4","585","588.8"],["20/05/2019","0.19","526.7587","5899","589.9","589.9","588.8","589.9"],["21/05/2019","0.64","530.1519","52035","598","590","589.9","593.7"],["22/05/2019","0.59","533.2773","17056","597.9","596.9","593.7","597.2"],["23/05/2019","-1.27","526.4908","10135","589.8","589.5","597.2","589.6"],["26/05/2019","-1.88","516.5789","79074","589","575","578.1","578.5"],["27/05/2019","1.07","522.1153","100997","589","572.9","578.5","584.7"],["28/05/2019","0","522.1153","1549","584.7","584.7","584.7","584.7"],["29/05/2019","-0.26","520.7758","40545","584","571.5","584.7","583.2"],["30/05/2019","1.71","529.7055","30655","593.9","593","583.2","593.2"],["02/06/2019","1.45","537.3872","14589","589","581.7","579.2","587.6"],["03/06/2019","0.43","539.6735","186929","598.7","585","587.6","590.1"],["04/06/2019","0.51","542.4172","134944","597.9","590.5","590.1","593.1"],["05/06/2019","-0.74","538.3932","12951","597.3","580.1","593.1","588.7"],["06/06/2019","0.03","538.5761","20052","589","588.7","588.7","588.9"],["10/06/2019","0.75","542.6001","20915","595.8","582.9","588.9","593.3"],["11/06/2019","-0.34","540.7711","42345","596","587.9","593.3","591.3"],["12/06/2019","-0.81","536.3812","1154","582.8","582.8","591.3","586.5"],["13/06/2019","-0.03","536.1983","56764","587.2","582.8","586.5","586.3"],["16/06/2019","0","536.1983","598","586.3","586.3","586.3","586.3"],["17/06/2019","0.17","537.1128","19674","590","578.9","586.3","587.3"],["18/06/2019","1.31","544.1548","32279","595","594.8","587.3","595"],["19/06/2019","-1.18","537.753","32192","595","586","595","588"],["20/06/2019","-0.31","536.1068","112371","591.5","585.9","588","586.2"],["23/06/2019","-0.27","534.6436","452","579.2","579.2","586.2","584.6"],["24/06/2019","-0.87","529.9794","46450","588.9","578.3","584.6","579.5"],["25/06/2019","-1.45","522.2972","15917","573.6","563.2","579.5","571.1"],["26/06/2019","-2.03","511.6884","10221","564.2","550.1","571.1","559.5"],["27/06/2019","-1.95","501.7199","4213","548.6","548.6","559.5","548.6"],["30/06/2019","-0.27","500.3481","25255","560","538.9","559.3","547.1"],["01/07/2019","-0.42","498.2446","17401","547","542","547.1","544.8"],["02/07/2019","2.51","510.774","104090","560.2","538","544.8","558.5"],["03/07/2019","1.16","516.7185","78964","565","563.9","565","565"],["04/07/2019","-1.08","511.1397","130392","561.2","553.6","565","558.9"],["07/07/2019","0.75","514.9808","107922","566.9","557.9","558.9","563.1"],["08/07/2019","-0.23","513.7919","33071","563.1","548.5","563.1","561.8"],["09/07/2019","1.94","523.7605","40091","581.9","560","561.8","572.7"],["10/07/2019","-0.66","520.2852","64642","584","567","572.7","568.9"],["11/07/2019","-1.14","514.3407","56134","569.5","546.5","568.9","562.4"],["14/07/2019","0.68","517.8159","34045","575.9","563","562.4","566.2"],["15/07/2019","-0.97","512.786","18631","566.3","560","566.2","560.7"],["16/07/2019","-0.5","510.2251","545","550.1","550.1","560.7","557.9"],["17/07/2019","0","510.2251","139","557.9","557.9","557.9","557.9"],["18/07/2019","-2.63","496.7814","37456","545","536.7","557.9","543.2"],["21/07/2019","-1.36","490.0137","28874","543.2","526.2","543.2","535.8"],["22/07/2019","1.7","498.3361","8746","544.9","544.9","535.8","544.9"],["23/07/2019","-0.31","496.7814","4243","550","540","550","543.2"],["24/07/2019","0","496.7814","587","543.2","543.2","543.2","543.2"],["25/07/2019","-0.63","493.6719","31789","540.1","537.1","543.2","539.8"],["28/07/2019","-0.5","491.2027","107398","539.8","535","539.8","537.1"],["29/07/2019","-0.32","489.6479","21614","536","531.6","537.1","535.4"],["30/07/2019","-1.66","481.5084","27335","530.2","525.4","535.4","526.5"],["31/07/2019","-0.13","480.8683","27661","532.2","519","526.5","525.8"],["01/08/2019","-1.54","473.4605","62989","520.1","515","515.6","517.7"],["04/08/2019","-2.07","463.6748","88376","510.3","507","517.7","507"],["05/08/2019","-0.65","460.6568","32552","504","500.2","507","503.7"],["06/08/2019","-0.52","458.279","13244","505.6","489","503.7","501.1"],["07/08/2019","-0.18","457.4559","4172","504.1","496.7","501.1","500.2"],["08/08/2019","-1.04","452.7002","31139","495.3","495","500.2","495"],["12/08/2019","-0.24","451.6028","451","490","490","495","493.8"],["13/08/2019","-0.77","448.1275","67637","494.8","490","493.8","490"],["14/08/2019","0.08","448.4933","25086","490.5","468.4","490","490.4"],["15/08/2019","-1.37","442.3658","11270","488.6","469.1","490.4","483.7"],["18/08/2019","0","442.3658","2525","483.7","483.7","483.7","483.7"],["19/08/2019","-0.14","441.7257","12738","483.7","479.1","483.7","483"],["20/08/2019","0.12","442.2744","186","488.6","488.6","483","483.6"],["21/08/2019","1.08","447.0301","9292","495","485.9","483.6","488.8"],["22/08/2019","1.02","451.6028","8187","495","490.1","488.8","493.8"],["25/08/2019","-0.36","449.9566","156","473.2","473.2","493.8","492"],["26/08/2019","-1.04","445.2924","1088","492","482","492","486.9"],["27/08/2019","-1.07","440.5368","18843","484","473.2","486.9","481.7"],["28/08/2019","-1.04","435.964","6702","476.7","476.7","481.7","476.7"],["29/08/2019","-1.53","429.2879","12619","475","461","476.7","469.4"],["01/09/2019","0","429.2879","746","469.4","469.4","469.4","469.4"],["02/09/2019","0","429.2879","3220","469.4","469.4","469.4","469.4"],["03/09/2019","-1.21","424.0749","40692","466.7","461.3","469.4","463.7"],["04/09/2019","-1.47","417.8561","24695","460","453.9","463.7","456.9"],["05/09/2019","-2.74","406.4242","74763","453.1","443.1","456.9","444.4"],["08/09/2019","-1.15","401.76","1782","439","439","444.4","439.3"],["09/09/2019","-1.48","395.8155","101703","439","431","439.3","432.8"],["10/09/2019","-2.63","385.3897","1108919","441.3","418","432.8","421.4"],["11/09/2019","-0.76","382.4632","55616","427.8","417.1","427.8","418.2"],["12/09/2019","0.19","383.1947","148670","421.4","410.2","410.2","419"],["15/09/2019","0.02","383.2862","53950","424","419","419","419.1"],["16/09/2019","-2.22","374.7809","119952","415.2","408","419.1","409.8"],["18/09/2019","0.73","377.5246","102446","422.1","410.7","409.8","412.8"],["19/09/2019","4.09","392.9804","33566","437.9","421.7","412.8","429.7"],["22/09/2019","1.47","398.7421","299420","440.6","429.7","429.7","436"],["23/09/2019","-1.35","393.3462","135910","436.1","427","436","430.1"],["24/09/2019","0.44","395.0838","2052","432","432","430.1","432"],["25/09/2019","2.52","405.0524","111681","447","426.1","432","442.9"],["26/09/2019","1.06","409.3507","65675","454.9","435","435","447.6"],["02/10/2019","1.81","416.7586","5264","456.4","453.3","447.6","455.7"],["03/10/2019","2.04","425.2639","48979","468","460","455.7","465"],["06/10/2019","1.96","433.5863","26765","474.5","473.7","465","474.1"],["07/10/2019","1.39","439.6223","20261","486","479","474.1","480.7"],["10/10/2019","0.15","440.2624","94120","492.5","479","480.7","481.4"],["15/10/2019","0","440.2624","1223","481.4","481.4","481.4","481.4"],["16/10/2019","0.06","440.5368","266","483.8","483.8","481.4","481.7"],["17/10/2019","0","440.5368","390","481.7","481.7","481.7","481.7"],["22/10/2019","0.81","444.1035","62128","489","479","481.7","485.6"],["23/10/2019","1.54","450.9626","7560","494.5","491.9","485.6","493.1"],["24/10/2019","-1.58","443.8291","49625","487.2","484.6","493.1","485.3"],["27/10/2019","0","443.8291","5222","485.3","485.3","485.3","485.3"],["28/10/2019","-0.89","439.8966","22069","485.3","479","485.3","481"],["29/10/2019","-2.29","429.8366","2313","470.5","465","481","470"],["30/10/2019","-0.64","427.0929","44602","469.4","464.7","470","467"],["31/10/2019","0.45","429.0135","22690","469.1","469","467","469.1"],["03/11/2019","-0.21","428.0989","30888","478","461.9","469.1","468.1"],["04/11/2019","0","428.0989","2055","468.1","468.1","468.1","468.1"],["05/11/2019","0","428.0989","44490","472","467.6","468.1","468.1"],["06/11/2019","0","428.0989","164","468.1","468.1","468.1","468.1"],["07/11/2019","1.2","433.2204","9218","474","468.1","468.1","473.7"],["10/11/2019","-0.87","429.4708","574","459.5","459.5","473.7","469.6"],["11/11/2019","-0.17","428.7392","18743","476.9","440.2","469.6","468.8"],["12/11/2019","-1.79","421.0569","19290","464.2","454.3","459.7","460.4"],["13/11/2019","-1.48","414.838","36286","469","450","469","453.6"],["14/11/2019","1.32","420.3254","48099","460","451","453.6","459.6"],["17/11/2019","-1.28","414.9295","15884","455","452.6","459.6","453.7"],["18/11/2019","-1.61","408.2533","129562","460","440","453.7","446.4"],["19/11/2019","-2.98","396.0898","107586","441.9","430.2","446.4","433.1"],["20/11/2019","-2.42","386.4871","78714","429.9","415","433.1","422.6"],["21/11/2019","-1.51","380.634","22341","418","415.9","422.6","416.2"],["24/11/2019","-1.42","375.2382","1431","413.2","408.9","416.2","410.3"],["25/11/2019","-1.32","370.2997","52672","416.6","402","410.3","404.9"],["26/11/2019","0.25","371.2142","776326","417.7","403.7","410","405.9"],["27/11/2019","-0.34","369.9338","36536","408.2","404","405.9","404.5"],["28/11/2019","-0.35","368.6535","47292","405.3","402.2","404.5","403.1"],["01/12/2019","-0.67","366.1842","4833","402.3","399","403.1","400.4"],["02/12/2019","-0.25","365.2697","58852","402","399.1","399.1","399.4"],["03/12/2019","-0.03","365.1782","94388","402.4","399.1","399.4","399.3"],["04/12/2019","0.73","367.8304","2264","402.2","402.2","399.3","402.2"],["05/12/2019","-0.67","365.3611","24381","402.2","398.2","402.2","399.5"],["08/12/2019","2.3","373.7749","5007","408.7","408.7","399.5","408.7"],["09/12/2019","1.39","378.9879","61775","416.6","403.3","408.7","414.4"],["10/12/2019","0.14","379.5366","7503","415","415","414.4","415"],["11/12/2019","-0.12","379.0793","31529","415","414.5","415","414.5"],["12/12/2019","-2.05","371.3057","55056","414.5","398","414.5","406"],["15/12/2019","-1.03","367.4645","47146","409.6","398.9","406","401.8"],["16/12/2019","-0.4","366.0013","41020","411.7","398.2","401.7","400.2"],["17/12/2019","0.62","368.2877","106788","414.9","370","400.2","402.7"],["18/12/2019","-1.94","361.1542","55941","401","390.3","402.7","394.9"],["19/12/2019","-0.28","360.1482","32060","399.7","390","390","393.8"],["22/12/2019","0","360.1482","8104","393.8","393.8","393.8","393.8"],["23/12/2019","6.75","384.4751","112824","430","389","393.8","420.4"],["24/12/2019","1.26","389.3223","35643","432","418.9","420.4","425.7"],["25/12/2019","1.01","393.2548","353489","434","420","425.7","430"],["26/12/2019","6.12","417.3073","244086","458.9","430","430","456.3"],["29/12/2019","-1.14","412.5517","75116","456.3","448.1","456.3","451.1"],["30/12/2019","-3.66","397.4617","168848","450","431.4","451.1","434.6"],["31/12/2019","0.48","399.3822","162739","442","412","412","436.7"],["01/01/2020","0.21","400.2053","40987","437.7","437.6","436.7","437.6"],["02/01/2020","0.41","401.8515","1539792","442.6","437.6","437.6","439.4"],["05/01/2020","-0.02","401.76","46887","439.4","438.9","439.4","439.3"],["06/01/2020","-0.07","401.4856","14926","439","439","439.3","439"],["07/01/2020","-0.41","399.8395","36791","439","435","439","437.2"],["08/01/2020","0","399.8395","7870","437.2","437.2","437.2","437.2"],["09/01/2020","0.14","400.3882","7924","441.5","436.5","437.2","437.8"],["12/01/2020","1.76","407.4302","7057","445.5","445.5","437.8","445.5"],["13/01/2020","0.74","410.4483","2208","449","445.5","445.5","448.8"],["14/01/2020","0.69","413.2833","14669","457","448.7","448.8","451.9"],["15/01/2020","1.06","417.6731","22045","458","451.9","451.9","456.7"],["16/01/2020","1.01","421.8801","66838","461.3","456.7","456.7","461.3"],["19/01/2020","-0.2","421.0569","32088","467.1","455","455","460.4"],["20/01/2020","1.17","425.9955","4783","469.3","461.4","460.4","465.8"],["21/01/2020","0.92","429.928","1278569","471","465","465.8","470.1"],["22/01/2020","0.98","434.135","18990","475","474.5","470.1","474.7"],["23/01/2020","-0.15","433.4947","109441","474.7","469.8","474.7","474"],["26/01/2020","-2.95","420.6911","199577","473.5","460","474","460"],["27/01/2020","-0.8","417.3073","5161","459.3","453.8","460","456.3"],["28/01/2020","2.94","429.5622","60231","470.3","460.8","465.2","469.7"],["29/01/2020","0.09","429.928","11311","472","469.7","469.7","470.1"],["30/01/2020","-0.21","429.0135","177546","470.1","469","470.1","469.1"],["02/02/2020","-2.47","418.4048","252530","486.7","440","469.1","457.5"],["03/02/2020","0.02","418.4962","30000","465.6","456","457.5","457.6"],["04/02/2020","3.58","433.4947","2963","474","474","457.6","474"],["05/02/2020","-0.68","430.5682","7472","474","467","474","470.8"],["06/02/2020","-2.4","420.2338","48817","470","457","470.8","459.5"],["09/02/2020","0.28","421.4228","57729","475.9","458","459.5","460.8"],["10/02/2020","0.91","425.2639","1003697","469.7","460.8","460.8","465"],["11/02/2020","1.98","433.6777","8070","474.3","473.8","465","474.2"],["12/02/2020","0.13","434.2264","39980","475","473.6","474.2","474.8"],["13/02/2020","-0.23","433.2204","63748","477.8","473.7","474.8","473.7"],["16/02/2020","0.51","435.4153","19150","478.4","473.6","473.7","476.1"],["17/02/2020","-0.53","433.129","99778","475.6","473.1","476.1","473.6"],["18/02/2020","1.33","438.8906","31574","480","479.9","473.6","479.9"],["19/02/2020","-0.17","438.159","388210","487","478.8","479.9","479.1"],["20/02/2020","0","438.159","3085","479.1","479.1","479.1","479.1"],["23/02/2020","-2.02","429.2879","24237","473.8","467","479.1","469.4"],["24/02/2020","-6.8","400.1139","566970","451.6","435","469.4","437.5"],["25/02/2020","-0.73","397.1873","17801","435.4","433","437.5","434.3"],["26/02/2020","3.59","411.4543","3140","449.9","449.9","434.3","449.9"],["27/02/2020","-0.49","409.4423","117138","450","444","450","447.7"],["01/03/2020","-6.25","383.8349","1490190","444.2","413","447.7","419.7"],["03/03/2020","0","383.8349","347195","426.1","418","419.7","419.7"],["04/03/2020","-2.81","373.0433","38445","419.7","405","419.7","407.9"],["05/03/2020","-3.19","361.1542","222952","405.7","383.8","407.9","394.9"],["08/03/2020","-3.9","347.0702","27089","394","350.1","394","379.5"],["09/03/2020","-10.36","311.1286","108266","379.5","333","379.5","340.2"],["11/03/2020","-1.7","305.8242","159999","339","330","340.2","334.4"],["12/03/2020","-5.68","288.4478","140652","320.5","300.7","320.5","315.4"],["15/03/2020","-0.67","286.5273","6310","315.8","306","315.4","313.3"],["16/03/2020","-7.34","265.4927","40353","313.3","268","313.3","290.3"],["17/03/2020","-0.45","264.3037","9257","289","289","290.3","289"],["18/03/2020","-9.27","239.794","92059","277","259","289","262.2"],["19/03/2020","-0.46","238.6965","41050","267.3","255","262.2","261"],["22/03/2020","0.19","239.1537","5776","266.1","256","256","261.5"],["23/03/2020","0.31","239.8854","15720","268","260","261.5","262.3"],["24/03/2020","2.63","246.1958","20866","271.5","262.3","262.3","269.2"],["25/03/2020","0.93","248.4821","23167","276","269.2","269.2","271.7"],["26/03/2020","6.37","264.3037","90771","289","271.7","271.7","289"],["29/03/2020","5.16","277.9305","2160","333","302.7","289","303.9"],["30/03/2020","10.6","307.3789","26262","341.5","317.5","303.9","336.1"],["31/03/2020","10.09","338.382","517361","370","346.5","336.1","370"],["01/04/2020","3.11","348.8992","34679","415","370","370","381.5"],["02/04/2020","3.67","361.7029","397242","397.5","380","381.5","395.5"],["05/04/2020","-0.4","360.2396","24548","398.8","391.2","395.5","393.9"],["06/04/2020","1.65","366.1842","1473","403.5","403.5","403.5","400.4"],["07/04/2020","0.52","368.1047","6874","402.5","402.4","400.4","402.5"],["12/04/2020","4.89","386.1213","1137","444","444","402.5","422.2"],["13/04/2020","-7.22","358.2276","315702","421.8","390","422.2","391.7"],["16/04/2020","2.5","367.1902","24100","411.8","392","401.2","401.5"],["19/04/2020","2.44","376.1528","21468","419.9","408","401.5","411.3"],["20/04/2020","0.24","377.0673","7999","415","411.3","411.3","412.3"],["21/04/2020","0.95","380.634","15429","416.7","415.9","412.3","416.2"],["22/04/2020","-0.41","379.0793","61482","416.2","414.4","416.2","414.5"],["23/04/2020","-0.05","378.8963","3766","415","414.1","414.5","414.3"],["26/04/2020","-1.42","373.5005","119405","415","407.1","414.3","408.4"],["27/04/2020","0.56","375.6041","19584","423","408.5","408.4","410.7"],["30/04/2020","1.68","381.9144","19809","422.2","413","422.2","417.6"],["03/05/2020","-0.07","381.64","5017","418.2","417.2","417.6","417.3"],["04/05/2020","0.14","382.1887","3071","421","416.9","417.3","417.9"],["05/05/2020","0.02","382.2802","8986","420.6","417","417.9","418"],["06/05/2020","0.05","382.4632","10170","421","417.2","418","418.2"],["07/05/2020","3.61","396.2728","31868","437","418.2","418.2","433.3"],["10/05/2020","-0.23","395.3582","45331","449.3","422","433.3","432.3"],["11/05/2020","2.11","403.6806","15842","443.9","431.8","432.3","441.4"],["12/05/2020","0.45","405.5097","34148","447.9","440.6","441.4","443.4"],["13/05/2020","1.53","411.7286","14090","456.2","443","443.4","450.2"],["14/05/2020","-1.89","403.9549","15617","444","439.9","450.2","441.7"],["17/05/2020","1.63","410.5397","9594","455","442","441.7","448.9"],["18/05/2020","0.71","413.4663","17252","468.7","448.9","448.9","452.1"],["19/05/2020","0.97","417.4902","28076","462.8","452.1","452.1","456.5"],["20/05/2020","0.7","420.4168","23813","467","454","456.5","459.7"],["21/05/2020","1.02","424.7152","24712","468.9","460.2","459.7","464.4"],["24/05/2020","0.88","428.4648","7876","468.8","464.4","464.4","468.5"],["25/05/2020","1.6","435.3239","446534","483.8","468.9","468.5","476"],["26/05/2020","2.12","444.5608","27197","490","475","476","486.1"],["27/05/2020","-0.66","441.6342","23974","487.7","480.7","486.1","482.9"],["31/05/2020","-1.41","435.4153","36095","482.9","476","482.9","476.1"],["01/06/2020","-0.25","434.3179","11926","476.1","474.7","476.1","474.9"],["02/06/2020","1.55","441.0432","39247","473","460","465.1","472.3"],["03/06/2020","-0.36","439.4557","27585","471","466.2","471","470.6"],["04/06/2020","2.27","449.4476","16845","486","469","470.6","481.3"],["08/06/2020","0.71","452.6226","24103","487.7","481.3","481.3","484.7"],["09/06/2020","-0.06","452.3424","22030","484.6","484.1","484.7","484.4"],["10/06/2020","1.3","458.2255","172990","493","484.4","484.4","490.7"],["11/06/2020","-0.94","453.9299","17704","490.6","485.4","490.7","486.1"],["14/06/2020","-0.66","450.9417","6944","484.5","480.8","486.1","482.9"],["15/06/2020","-1.78","442.9108","11536","475.1","471","482.9","474.3"],["16/06/2020","0","442.9108","7783","474.3","474.3","474.3","474.3"],["17/06/2020","0.11","443.3777","11110","475","474.3","474.3","474.8"],["18/06/2020","0.46","445.4321","36037","477","477","474.8","477"],["21/06/2020","-0.21","444.4983","7288","477","476","477","476"],["22/06/2020","-0.13","443.938","7064","475.9","475.4","476","475.4"],["23/06/2020","2.21","453.7431","14676","493.9","476","475.4","485.9"],["24/06/2020","0.19","454.5836","14404","486.9","485.9","485.9","486.8"],["25/06/2020","-0.33","453.0895","12469","486.8","481.7","486.8","485.2"],["28/06/2020","0.58","455.7042","2782","488","488","485.2","488"],["29/06/2020","-1.89","447.113","6086","488","478.8","488","478.8"],["30/06/2020","0.36","448.7005","2777","480.5","480.5","478.8","480.5"],["01/07/2020","1.33","454.677","21995","489.5","480.5","480.5","486.9"],["02/07/2020","-3.47","438.8954","18739","470","470","486.9","470"],["05/07/2020","-0.15","438.2417","10386","472.8","466.9","470","469.3"],["06/07/2020","2.41","448.7939","2110","480.6","480.6","469.3","480.6"],["07/07/2020","0.04","448.9807","5847","481.8","480.5","480.6","480.8"],["08/07/2020","0","448.9807","1837","480.8","480.8","480.8","480.8"],["09/07/2020","-1.77","441.0432","15750","480.7","472","480.7","472.3"],["12/07/2020","-2.58","429.6506","51675","460.9","460","472.3","460.1"],["13/07/2020","-1.54","423.0205","8652","453","453","460.1","453"],["14/07/2020","-5.98","397.7139","39812","452.9","415.1","452.9","425.9"],["15/07/2020","0.14","398.2742","10717","430","420","420","426.5"],["16/07/2020","-0.94","394.539","6780","425.1","421.8","426.5","422.5"],["19/07/2020","-0.83","391.2706","3599","421.3","418.2","422.5","419"],["20/07/2020","7.57","420.8727","42730","461","434","419","450.7"],["21/07/2020","2.13","429.8373","26944","464.7","450.7","450.7","460.3"],["22/07/2020","3.74","445.8991","51908","477.5","470","470","477.5"],["23/07/2020","-0.92","441.7902","9004","477.4","472","477.5","473.1"],["26/07/2020","-0.11","441.3233","4466","472.6","472.6","473.1","472.6"],["27/07/2020","-2.5","430.3043","31530","472.5","449","472.6","460.8"],["28/07/2020","2.45","440.8564","4027","472.1","472.1","460.8","472.1"],["29/07/2020","-0.44","438.8954","15593","472.4","466.5","472.1","470"],["02/08/2020","0.02","438.9888","17054","480","465.3","470","470.1"],["03/08/2020","3.57","454.677","171336","490","440","470.1","486.9"],["04/08/2020","1.01","459.2527","132304","505.4","486.8","486.9","491.8"],["05/08/2020","0.92","463.4549","70848","502","490","491.8","496.3"],["06/08/2020","-4.29","443.5645","111503","499.3","475","496.3","475"],["09/08/2020","1.83","451.6887","49176","493.7","475.2","475","483.7"],["10/08/2020","3.68","468.3107","9513","501.5","501.5","483.7","501.5"],["11/08/2020","-0.08","467.9372","13760","501.5","501","501.5","501.1"],["12/08/2020","0.12","468.4975","4887","501.7","501.7","501.1","501.7"],["13/08/2020","-1.32","462.3343","12571","501.5","491.4","501.7","495.1"],["16/08/2020","1.39","468.7776","64018","504.9","501.5","495.1","502"],["17/08/2020","1.95","477.9291","6812","511.8","511.8","502","511.8"],["18/08/2020","0","477.9291","54784","512","511.3","511.8","511.8"],["19/08/2020","0","477.9291","48863","512","511.3","511.8","511.8"],["20/08/2020","-0.04","477.7423","13491","511.6","511.6","511.8","511.6"],["23/08/2020","5.24","502.7687","217719","547.5","512","512","538.4"],["24/08/2020","0.72","506.4106","70887","548","540","548","542.3"],["25/08/2020","0.83","510.6128","68164","548","530.4","542.3","546.8"],["26/08/2020","-0.69","507.0643","11800","546.8","540.8","546.8","543"],["27/08/2020","0.77","510.9863","123066","569.7","531","543","547.2"],["30/08/2020","-0.2","509.9591","112892","555","537.5","547.4","546.1"],["31/08/2020","-4.21","488.4812","171209","546.1","515.1","546.1","523.1"],["01/09/2020","2.18","499.1268","449895","535.5","507.9","523.1","534.5"],["02/09/2020","1.03","504.2628","44468","540","535","534.5","540"],["03/09/2020","-4.94","479.3298","61802","534.2","510","540","513.3"],["06/09/2020","1.07","484.4658","79749","525","513","513","518.8"],["07/09/2020","3.22","500.0606","138431","540.9","518.8","518.8","535.5"],["08/09/2020","0.04","500.2474","143908","543","530.1","535.5","535.7"],["09/09/2020","-2.2","489.2283","69302","535.7","523.4","535.7","523.9"],["10/09/2020","-0.38","487.3607","157583","522","518.5","523.9","521.9"],["13/09/2020","-0.36","485.5864","195320","534.9","519.9","521.9","520"],["14/09/2020","-0.21","484.5592","192019","520","517.4","520","518.9"],["15/09/2020","0.37","486.3335","395290","525","515.7","518.9","520.8"],["16/09/2020","-1","481.4776","201884","538.7","512.7","520.8","515.6"],["17/09/2020","0.17","482.318","355089","521.3","515","515.6","516.5"],["21/09/2020","-1.74","473.9137","371269","519","502.3","516.5","507.5"],["22/09/2020","-1.67","465.9762","455014","507.5","490","507.5","499"],["23/09/2020","-5.49","440.3895","306975","494.6","470","499","471.6"],["24/09/2020","-0.74","437.1211","506580","476.9","448","471.6","468.1"],["29/09/2020","2.84","449.5409","1026944","490","464.9","468.1","481.4"],["30/09/2020","3.45","465.0424","1245296","499.7","472","481.4","498"],["01/10/2020","4.44","485.6798","6574285","520.1","499","498","520.1"],["04/10/2020","-2.21","474.9409","147798","513.8","503","520.1","508.6"],["05/10/2020","0.75","478.4894","21942","516.5","508.4","508.6","512.4"],["06/10/2020","1.81","487.1739","36807","523.7","519.5","512.4","521.7"],["07/10/2020","0.69","490.5356","56233","528.1","521.7","525","525.3"],["08/10/2020","1.85","499.5937","116661","539","520.3","525.3","535"],["11/10/2020","1.05","504.8231","151967","544.9","533","535","540.6"],["12/10/2020","0.65","508.0915","23144","545.6","540.6","540.6","544.1"],["13/10/2020","-1.29","501.5547","28872","543.9","536.9","544.1","537.1"],["14/10/2020","-0.54","498.8466","36695","537.1","528","537.1","534.2"],["15/10/2020","-3.18","482.9717","107447","534.2","511.5","534.2","517.2"],["18/10/2020","0.85","487.0805","27263","529.7","511.4","517.2","521.6"],["19/10/2020","0.23","488.2011","67882","529.4","510.1","521.6","522.8"],["20/10/2020","-0.63","485.1195","113016","528.3","516","522.8","519.5"],["21/10/2020","-0.83","481.1041","47226","519.7","511.1","519.5","515.2"],["22/10/2020","0.49","483.4386","17054","520","515.6","515.2","517.7"],["25/10/2020","0.04","483.6254","13756","519.9","502.3","517.7","517.9"],["26/10/2020","-2.74","470.3651","58347","517.9","499.3","517.9","503.7"],["27/10/2020","0.91","474.6607","6680","509.9","502.5","503.5","508.3"],["28/10/2020","2.56","486.8004","167192","542.6","515","508.3","521.3"],["29/10/2020","1.46","493.8974","179206","531","508.3","521.3","528.9"],["01/11/2020","0.59","496.7922","38415","535","530.1","531.9","532"],["02/11/2020","-2.65","483.6254","159191","539","514","532","517.9"],["03/11/2020","0.02","483.7188","8614","518","517.9","517.9","518"],["04/11/2020","-2.93","469.5247","93672","518","495.2","518","502.8"],["05/11/2020","-2.94","455.7042","386311","505","488","502.8","488"],["08/11/2020","4.96","478.3026","103886","515","488.1","488.1","512.2"],["09/11/2020","-0.59","475.5011","134212","520","500","520","509.2"],["10/11/2020","1.02","480.357","108093","516.8","505.2","509.2","514.4"],["11/11/2020","-2.45","468.5909","48338","520","500.7","520","501.8"],["12/11/2020","-1.1","463.4549","47343","498.1","494.4","501.8","496.3"],["15/11/2020","-0.6","460.6534","24849","499","489.2","496.3","493.3"],["16/11/2020","4.54","481.571","115097","519.9","512","493.3","515.7"],["17/11/2020","1.4","488.2945","31544","530","520","515.7","522.9"],["18/11/2020","-0.06","488.0143","46948","526","516.9","522.9","522.6"],["19/11/2020","2.1","498.2864","261630","540","529.8","522.6","533.6"],["22/11/2020","1.93","507.9047","186145","544","529.2","533.6","543.9"],["23/11/2020","1.43","515.1885","200372","555","546","550","551.7"],["24/11/2020","3.43","532.8377","532601","573.1","546.2","551.7","570.6"],["25/11/2020","0.77","536.9465","111358","579.9","574.9","570.6","575"],["26/11/2020","-0.16","536.1061","45546","575","572","575","574.1"],["29/11/2020","0.98","541.3355","166814","579.9","574.2","574.1","579.7"],["30/11/2020","-1.33","534.145","111691","580","570.2","580","572"],["01/12/2020","-0.44","531.8105","207885","580","568.6","572","569.5"],["02/12/2020","-0.77","527.7017","98236","571.9","560","569.5","565.1"],["03/12/2020","-1.46","520","137902","529","508.9","529","520"],["06/12/2020","-0.54","517.2","65937","520.1","510","520","517.2"],["07/12/2020","-0.41","515.1","117848","517","514.1","517.2","515.1"],["08/12/2020","-1.55","507.1","199532","510.4","502.1","515.1","507.1"],["09/12/2020","-0.04","506.9","89330","510","506.1","507.1","506.9"],["10/12/2020","-3.33","490","119113","506.9","490","506.9","490"],["13/12/2020","4.84","513.7","72307","515","490","490","513.7"],["14/12/2020","-0.88","509.2","80943","513.7","506.6","513.7","509.2"],["15/12/2020","0.55","512","37988","512.2","509.2","509.2","512"],["16/12/2020","-0.61","508.9","77447","519.8","500","511.8","508.9"],["17/12/2020","-2.61","495.6","48509","503","492.9","508.9","495.6"],["20/12/2020","-2.7","482.2","282879","490","482","495.6","482.2"],["21/12/2020","-2.63","469.5","157365","482.2","468","482.2","469.5"],["22/12/2020","2.53","481.4","22313","484","469.5","469.5","481.4"],["23/12/2020","-0.56","478.7","17510","481.3","471.6","481.4","478.7"],["24/12/2020","-0.44","476.6","64628","477.8","463.5","478.7","476.6"],["27/12/2020","-1.22","470.8","61044","476.6","466.1","476.6","470.8"],["28/12/2020","1.49","477.8","284265","477.8","466","470.7","477.8"],["29/12/2020","4.83","500.9","820962","509.8","477.9","477.8","500.9"],["30/12/2020","0.4","502.9","389299","515.6","500.9","500.9","502.9"],["31/12/2020","1.09","508.4","49526","509","502.9","502.9","508.4"],["03/01/2021","0.87","512.8","47093","514","508.4","508.4","512.8"],["04/01/2021","0.82","517","175500","518","513.3","518","517"],["05/01/2021","-0.02","516.9","23105","519.7","516.5","519.7","516.9"],["06/01/2021","-3.06","501.1","35377","516.9","501","516.9","501.1"],["07/01/2021","-3.19","485.1","449525","508","485.1","501.1","485.1"],["10/01/2021","2.66","498","91762","504.9","485","485.1","498"],["11/01/2021","-0.4","496","169545","504.7","490","498","496"],["12/01/2021","0.85","500.2","128862","503.3","485.8","496","500.2"],["13/01/2021","0.48","502.6","26515","504.9","500","500.2","502.6"],["14/01/2021","0.2","503.6","70015","505.6","502.4","502.6","503.6"],["17/01/2021","0","503.6","60156","504.7","492.9","503.6","503.6"],["18/01/2021","-0.3","502.1","175597","503.8","492.8","492.8","502.1"],["19/01/2021","0.48","504.5","52018","511.8","495","501.9","504.5"],["20/01/2021","0.1","505","138425","505","504.2","504.5","505"],["21/01/2021","-1.39","498","59725","505","493.2","505","498"],["24/01/2021","0.68","501.4","45730","504","498","498","501.4"],["25/01/2021","-0.5","498.9","115082","504.7","495","501.4","498.9"],["26/01/2021","-0.44","496.7","66863","499.3","494","498.9","496.7"],["27/01/2021","1.87","506","86905","514.7","498.8","496.7","506"],["28/01/2021","-0.3","504.5","110258","508","489.2","506","504.5"],["31/01/2021","-0.93","499.8","35391","500.1","499.5","504.5","499.8"],["01/02/2021","-1.74","491.1","278296","510","490","499.8","491.1"],["02/02/2021","0.75","494.8","106050","499.9","481.9","491.1","494.8"],["03/02/2021","0.53","497.4","104096","501","494.8","494.8","497.4"],["04/02/2021","-3.9","478","843809","497","478","497.4","478"],["07/02/2021","3.35","494","57847","508.8","491.6","478","494"],["08/02/2021","3.24","510","157936","519.5","506","506","510"],["09/02/2021","2.25","521.5","208399","523.9","500.4","510","521.5"],["10/02/2021","1.99","531.9","95225","536.9","528.4","521.5","531.9"],["11/02/2021","-1.13","525.9","76568","540","524","539.7","525.9"],["14/02/2021","1.92","536","100643","540","512.3","525.9","536"],["15/02/2021","0.76","540.1","114386","542.4","538","540","540.1"],["16/02/2021","0.63","543.5","88631","550","532.3","540.1","543.5"],["17/02/2021","-0.77","539.3","100567","550","535","550","539.3"],["18/02/2021","-0.37","537.3","19419","549.7","529","539.3","537.3"],["21/02/2021","0.26","538.7","44110","544","534.4","537.3","538.7"],["22/02/2021","3.55","557.8","870197","571.1","552","560","557.8"],["23/02/2021","-1.88","547.3","195738","575.1","538.8","558","547.3"],["24/02/2021","0.49","550","380618","569","545","547.3","550"],["25/02/2021","1.58","558.7","152146","561.3","545.5","550","558.7"],["28/02/2021","0.77","563","88376","568","544.8","558.7","563"],["01/03/2021","-2.95","546.4","127065","562.8","542.5","562.8","546.4"],["02/03/2021","2.09","557.8","61458","560","551.4","546.4","557.8"],["03/03/2021","1.13","564.1","135946","566.8","557.6","557.8","564.1"],["04/03/2021","-3.39","545","536946","550.1","545","550","545"],["07/03/2021","0.66","548.6","29927","558","545","545","548.6"],["08/03/2021","2.33","561.4","48379","567","548.6","548.6","561.4"],["09/03/2021","-1.5","553","62099","561.4","549.5","561.4","553"],["10/03/2021","-1.36","545.5","71885","553.2","540","553","545.5"],["11/03/2021","2.64","559.9","36130","564.9","545.7","545.5","559.9"],["14/03/2021","0","559.9","8477","559.9","559.9","559.9","559.9"],["15/03/2021","-5.54","528.9","95114","551.6","525","559.9","528.9"],["16/03/2021","1.46","536.6","50850","545","536","541.8","536.6"],["17/03/2021","-1.19","530.2","21313","536.4","528.7","536.6","530.2"],["18/03/2021","-0.04","530","5263","530.2","530","530.2","530"],["21/03/2021","3.36","547.8","8743","548","530.2","530.2","547.8"],["22/03/2021","-1.44","539.9","25220","547.8","537.4","547.8","539.9"],["24/03/2021","-1.69","530.8","43517","535","529.3","539.9","530.8"],["25/03/2021","-0.64","527.4","137007","530","526.4","529","527.4"],["29/03/2021","-1.21","521","108820","530","514.7","527.4","521"],["30/03/2021","-1.02","515.7","46419","518.7","514","521","515.7"],["31/03/2021","-1.24","509.3","133053","519.1","508.2","515.7","509.3"],["01/04/2021","-0.65","506","156775","510","505.7","509.3","506"],["04/04/2021","0.59","509","71804","521.3","496","502.3","509"],["05/04/2021","-4.52","486","674442","504.2","486","509","486"],["06/04/2021","-0.25","484.8","67530","496","481.5","486.1","484.8"],["07/04/2021","2.1","495","14987","497","490.7","484.8","495"],["08/04/2021","5.9","524.2","43302","556","495","495","524.2"],["11/04/2021","1.49","532","27072","533","524","524.2","532"],["12/04/2021","-0.92","527.1","34869","532","526.4","532","527.1"],["13/04/2021","-0.09","526.6","18204","527.1","526.5","527.1","526.6"],["18/04/2021","-0.25","525.3","20117","526.6","523.6","526.6","525.3"],["19/04/2021","1.71","534.3","61994","539.8","526.7","525.3","534.3"],["20/04/2021","-2.43","521.3","11942","533.3","515","534.3","521.3"],["21/04/2021","0","521.3","6746","521.3","521.3","521.3","521.3"],["22/04/2021","-2.28","509.4","30298","521.3","509.3","521.3","509.4"],["25/04/2021","0.45","511.7","37285","512.5","509.2","509.4","511.7"],["26/04/2021","-2.05","501.2","100932","510","493","511.7","501.2"],["27/04/2021","-1.88","491.8","211478","503.6","490","496","491.8"],["28/04/2021","-1.38","485","101342","491.8","485","491.8","485"],["29/04/2021","0.68","488.3","181088","489.4","485.1","485","488.3"],["02/05/2021","1.15","493.9","61773","504","493","488.3","493.9"],["03/05/2021","-1.78","485.1","67255","495.1","483.3","493.9","485.1"],["04/05/2021","0.72","488.6","72080","504.1","486.6","485.1","488.6"],["05/05/2021","-1.41","481.7","88127","488.7","480","488.6","481.7"],["06/05/2021","-3.26","466","420936","493","466","481.7","466"],["09/05/2021","1.97","475.2","77322","480","474","474","475.2"],["10/05/2021","0.06","475.5","11803","475.7","475.2","475.2","475.5"],["11/05/2021","-1.98","466.1","77842","476","466","475.5","466.1"],["12/05/2021","1.09","471.2","30821","474.2","464.7","466.1","471.2"],["13/05/2021","0.42","473.2","19436","476.8","471.1","471.2","473.2"],["18/05/2021","2.09","483.1","94947","491.4","480","473.2","483.1"],["19/05/2021","2.3","494.2","30764","506","482.7","483.1","494.2"],["20/05/2021","2.37","505.9","7432","506","494.2","494.2","505.9"],["23/05/2021","0.81","510","13388","510","510","510","510"],["24/05/2021","-3.49","492.2","7845","510","487.1","510","492.2"],["25/05/2021","0.61","495.2","37246","504","477","504","495.2"],["26/05/2021","-4.64","472.2","93293","495.2","471","495.2","472.2"],["27/05/2021","-1.97","462.9","189540","472.5","459.8","472.2","462.9"],["30/05/2021","0.8","466.6","14304","472.4","464.5","462.9","466.6"],["31/05/2021","-2.94","452.9","345457","464.5","450","466.6","452.9"],["01/06/2021","-0.68","449.8","111496","463.9","449","450","449.8"],["02/06/2021","-0.24","448.7","16325","448.9","448.7","449.8","448.7"],["03/06/2021","-0.78","445.2","90052","448.7","445","448.7","445.2"],["06/06/2021","1.89","453.6","26353","455","443","444.4","453.6"],["07/06/2021","0.29","454.9","161727","481.9","453.6","453.6","454.9"],["08/06/2021","-0.02","454.8","131091","467.8","450","454.9","454.8"],["09/06/2021","-2.2","444.8","358477","452.2","441","454.8","444.8"],["10/06/2021","-0.2","443.9","28821","444.8","440.5","444.8","443.9"],["13/06/2021","2.84","456.5","29721","466.4","440","443.9","456.5"],["14/06/2021","1.12","461.6","18445","467.5","456.5","456.5","461.6"],["15/06/2021","-0.09","461.2","31276","461.6","460.9","461.6","461.2"],["16/06/2021","-0.02","461.1","8046","461.1","461.1","461.2","461.1"],["17/06/2021","-0.04","460.9","69554","461.1","460.9","461.1","460.9"],["20/06/2021","-1.28","455","15356","455","455","460.9","455"],["21/06/2021","-0.02","454.9","21635","454.9","454.9","455","454.9"],["22/06/2021","-3.28","440","187941","454.9","440","454.9","440"],["23/06/2021","1.14","445","144060","446","440","440","445"],["24/06/2021","-0.27","443.8","23558","445","442.4","445","443.8"],["27/06/2021","3.38","458.8","8341","461.2","443.8","443.8","458.8"],["28/06/2021","0.89","462.9","237370","468.9","458","458.8","462.9"],["29/06/2021","0.43","464.9","169114","472","462","462.9","464.9"],["30/06/2021","0.28","466.2","172413","471","464.9","464.9","466.2"],["01/07/2021","0.17","467","83141","474.9","460.2","466.2","467"],["04/07/2021","-1.37","460.6","15166","461.3","460.4","467","460.6"],["05/07/2021","0","460.6","1962","460.6","460.6","460.6","460.6"],["06/07/2021","0","460.6","3616","460.6","460.6","460.6","460.6"],["07/07/2021","0.07","460.9","12522","461.1","460.5","460.6","460.9"],["08/07/2021","-0.76","457.4","18891","461.3","446.5","460.9","457.4"],["11/07/2021","-1.46","450.7","22795","457.4","446","457.4","450.7"],["12/07/2021","0.07","451","9701","451","451","450.7","451"],["13/07/2021","0.16","451.7","6108","453","449","451","451.7"],["14/07/2021","-0.58","449.1","35471","451","446","451.7","449.1"],["15/07/2021","0.58","451.7","12896","458.8","446","449.1","451.7"],["19/07/2021","-2.81","439","68209","449.8","432","451.7","439"],["20/07/2021","-0.32","437.6","133683","439.1","433","439","437.6"],["21/07/2021","1.39","443.7","9292","458.9","434","437.6","443.7"],["22/07/2021","-0.36","442.1","23662","443.7","442","443.7","442.1"],["25/07/2021","-0.2","441.2","7046","442.2","438.2","442.1","441.2"],["26/07/2021","-0.07","440.9","27029","441.2","440.5","441.2","440.9"],["27/07/2021","0.32","442.3","16007","443","441","440.9","442.3"],["28/07/2021","-1.2","437","22405","437","437","442.3","437"],["29/07/2021","0.53","439.3","123711","440.1","437","437","439.3"],["01/08/2021","5.03","461.4","175930","467.2","438","439.3","461.4"],["02/08/2021","1","466","72446","473.3","450.1","461.4","466"],["03/08/2021","-0.11","465.5","138930","469.4","461.3","466","465.5"],["04/08/2021","0.62","468.4","61874","470","465.5","465.5","468.4"],["05/08/2021","5.68","495","926602","495","460","468.4","495"],["08/08/2021","-0.18","494.1","17333","495.1","492.7","495","494.1"],["09/08/2021","-1.42","487.1","6498","490","484.1","494.1","487.1"],["10/08/2021","-1.52","479.7","38964","480","479.1","487.1","479.7"],["11/08/2021","-0.63","476.7","81732","480","476.2","479.7","476.7"],["12/08/2021","0.73","480.2","14671","488.1","475.5","476.7","480.2"],["15/08/2021","0","480.2","4860","480.2","480.2","480.2","480.2"],["16/08/2021","0","480.2","1830","480.2","480.2","480.2","480.2"],["17/08/2021","0","480.2","4898","480.2","480.2","480.2","480.2"],["18/08/2021","0","480.2","15525","480.2","480.2","480.2","480.2"],["19/08/2021","-3.56","463.1","49866","480.7","452","480.2","463.1"],["22/08/2021","0.37","464.8","15942","474.4","462.9","463.1","464.8"],["23/08/2021","-7.57","429.6","273033","453.5","421.1","453.5","429.6"],["24/08/2021","-1.65","422.5","50375","431.9","417","425","422.5"],["25/08/2021","-2.22","413.1","51751","422","405","415","413.1"],["26/08/2021","-1.36","407.5","50405","411","405.1","413.1","407.5"],["29/08/2021","0","407.5","7107","407.5","407.5","407.5","407.5"],["30/08/2021","-1.99","399.4","13510","402","397.7","407.5","399.4"],["31/08/2021","-1.55","393.2","68129","404.4","381.5","399.4","393.2"],["01/09/2021","-2.14","384.8","30778","393.5","376.6","393.2","384.8"],["02/09/2021","-2.21","376.3","153428","384.3","376","384.8","376.3"],["05/09/2021","0.24","377.2","35357","383.9","375.9","376.3","377.2"],["09/09/2021","1.3","382.1","51452","386.9","380.4","377.2","382.1"],["12/09/2021","1.36","387.3","22067","389.9","386.6","382.1","387.3"],["13/09/2021","3.82","402.1","18425","405","386.9","387.3","402.1"],["14/09/2021","0","402.1","8110","402.1","402.1","402.1","402.1"],["19/09/2021","0.87","405.6","25670","410","395.8","410","405.6"],["22/09/2021","-3.11","393","21380","394.6","390","405.6","393"],["23/09/2021","-2.29","384","3986","393","383","393","384"],["26/09/2021","-0.13","383.5","12235","384","383.3","384","383.5"],["29/09/2021","-1.69","377","52389","384","374","383.5","377"],["30/09/2021","-1.33","372","68881","377","372","377","372"],["03/10/2021","1.1","376.1","37036","387.4","372","372","376.1"],["04/10/2021","-0.08","375.8","23476","381.8","369.1","376.1","375.8"],["05/10/2021","1.04","379.7","51596","383","376.2","375.8","379.7"],["06/10/2021","-1.74","373.1","6705","373.1","373.1","379.7","373.1"],["07/10/2021","-0.13","372.6","144202","374.1","372","373.1","372.6"],["10/10/2021","3.06","384","9461","385.9","372.6","372.6","384"],["11/10/2021","-0.94","380.4","7696","384","378","384","380.4"],["12/10/2021","-0.34","379.1","39450","386","371.4","380.4","379.1"],["13/10/2021","-0.53","377.1","7173","379","375.5","379.1","377.1"],["14/10/2021","-0.16","376.5","14128","377.5","375","377.1","376.5"],["17/10/2021","-1.17","372.1","5035","376.5","372","376.5","372.1"],["18/10/2021","-0.32","370.9","27020","372.1","370.2","372.1","370.9"],["19/10/2021","1.11","375","6824","375","370.9","370.9","375"],["20/10/2021","0.64","377.4","14057","382","375","375","377.4"],["21/10/2021","0.34","378.7","13265","379.2","377.4","377.4","378.7"],["24/10/2021","0","378.7","4904","378.7","378.7","378.7","378.7"],["25/10/2021","1.11","382.9","49210","386","375.4","378.7","382.9"],["26/10/2021","-1.36","377.7","42202","382.9","376","382.9","377.7"],["27/10/2021","-0.34","376.4","96952","381.7","376","377.7","376.4"],["28/10/2021","-0.16","375.8","3393","375.8","375.8","376.4","375.8"],["31/10/2021","0.8","378.8","20586","383.3","375.1","375.8","378.8"],["01/11/2021","-3.38","366","100156","378.8","365.4","378.8","366"],["02/11/2021","0.74","368.7","16345","369.3","367","367","368.7"],["03/11/2021","-0.33","367.5","1417","367","367","368.7","367.5"],["04/11/2021","2.59","377","120693","377","367.8","367.5","377"],["07/11/2021","-0.88","373.7","29715","378.9","370","377","373.7"],["08/11/2021","-0.27","372.7","37758","377","372","373.7","372.7"],["09/11/2021","0.19","373.4","9734","374","372.3","372.7","373.4"],["10/11/2021","-0.48","371.6","24973","373.4","370","373.4","371.6"],["11/11/2021","1.29","376.4","13422","379.4","370.2","371.6","376.4"],["14/11/2021","0.48","378.2","35913","388.7","376.4","376.4","378.2"],["15/11/2021","-0.29","377.1","10564","387.3","371","387.3","377.1"],["16/11/2021","-1.19","372.6","25428","377.3","370.7","377.1","372.6"],["17/11/2021","0.51","374.5","38959","381.8","370","372.6","374.5"],["18/11/2021","-1.15","370.2","40033","371","365.4","374.5","370.2"],["21/11/2021","3.16","381.9","31808","382.9","379","382.9","381.9"],["22/11/2021","-1.47","376.3","13783","381.8","375","381.9","376.3"],["23/11/2021","-1.41","371","6459","371","371","376.3","371"],["24/11/2021","-0.59","368.8","29064","371","362.7","371","368.8"],["25/11/2021","-1.76","362.3","38243","368.8","361.3","368.8","362.3"],["28/11/2021","-4.31","346.7","104646","362.3","323","362.3","346.7"],["29/11/2021","3.49","358.8","52424","364.9","351","351","358.8"],["30/11/2021","3.99","373.1","44495","388.7","369","358.8","373.1"],["01/12/2021","2.04","380.7","45340","388.6","373.1","373.1","380.7"],["02/12/2021","-0.26","379.7","206919","395","371","380.7","379.7"],["05/12/2021","-2.53","370.1","12962","383.3","358","379.6","370.1"],["06/12/2021","-0.51","368.2","168820","372.1","360","370.1","368.2"],["07/12/2021","-1.09","364.2","67033","368.2","356","368.2","364.2"],["08/12/2021","-1.26","359.6","19115","362","347.7","347.7","359.6"],["09/12/2021","0.67","362","9495","362","359.7","359.7","362"],["12/12/2021","-1.55","356.4","11441","362.2","351.2","362.1","356.4"],["13/12/2021","-1.52","351","91305","356.4","342.2","356.4","351"],["14/12/2021","0","351","1755","351","351","351","351"],["15/12/2021","-0.4","349.6","8279","351","349","351","349.6"],["16/12/2021","0.26","350.5","30066","356.1","349","349.6","350.5"],["19/12/2021","0","350.5","109575","362.1","350","350.5","350.5"],["20/12/2021","2.68","359.9","85652","362","350","350","359.9"],["21/12/2021","0.53","361.8","99742","362","353","359.9","361.8"],["22/12/2021","0.11","362.2","25158","363.6","361.4","361.8","362.2"],["23/12/2021","-0.5","360.4","16350","365","356.4","362.2","360.4"],["26/12/2021","0.53","362.3","52849","365.1","360","360.3","362.3"],["27/12/2021","-0.17","361.7","8070","362.3","361.7","362.3","361.7"],["28/12/2021","0.77","364.5","13166","364.8","361.7","361.7","364.5"],["29/12/2021","-0.47","362.8","84965","374","356","356.3","362.8"],["30/12/2021","0.72","365.4","94484","373","361","362.8","365.4"],["02/01/2022","1.7","371.6","20224","372.2","370.9","365.4","371.6"],["03/01/2022","-1.02","367.8","48165","370.4","366","371.6","367.8"],["04/01/2022","0.65","370.2","11270","374.7","368.4","367.8","370.2"],["05/01/2022","-0.11","369.8","22511","370","369","370.2","369.8"],["06/01/2022","-2.11","362","18998","362","362","369.8","362"],["09/01/2022","0.61","364.2","14223","365.1","360","362","364.2"],["10/01/2022","-1.13","360.1","24193","364.2","356","364.2","360.1"],["11/01/2022","0.06","360.3","36132","360.5","360","360.1","360.3"],["12/01/2022","-0.53","358.4","77690","360.3","358","360.3","358.4"],["13/01/2022","-0.08","358.1","16328","360.3","354.3","358.4","358.1"],["16/01/2022","1.06","361.9","28846","363","358","358.1","361.9"],["17/01/2022","0.03","362","15860","362.1","361.9","361.9","362"],["18/01/2022","-1.93","355","8907","355","355","362","355"],["19/01/2022","0.06","355.2","15193","355.9","355","355","355.2"],["20/01/2022","-1.24","350.8","54271","351.6","350.5","350.5","350.8"],["23/01/2022","-2.45","342.2","71314","350.5","336.1","350.5","342.2"],["24/01/2022","-4.62","326.4","92367","343","319.1","342.2","326.4"],["25/01/2022","0.74","328.8","57896","335","316","326.4","328.8"],["26/01/2022","0.15","329.3","36341","334.8","323.8","328.8","329.3"],["27/01/2022","0","329.3","12339","329.3","329.3","329.3","329.3"],["30/01/2022","-0.12","328.9","153774","331.7","326.1","329.3","328.9"],["31/01/2022","0.61","330.9","20789","331.3","330.4","328.9","330.9"],["01/02/2022","-1.18","327","4038","327","327","330.9","327"],["02/02/2022","0.09","327.3","6958","327.3","327.3","327","327.3"],["03/02/2022","0","327.3","125313","327.3","327.3","327.3","327.3"],["06/02/2022","4.4","341.7","13298","344.2","327.3","327.3","341.7"],["07/02/2022","0.23","342.5","7734","344.3","342","341.7","342.5"],["08/02/2022","-0.47","340.9","28145","344","340","342.5","340.9"],["09/02/2022","1.97","347.6","7317","349.2","340.9","340.9","347.6"],["10/02/2022","1.04","351.2","16419","351.3","347.6","347.6","351.2"],["13/02/2022","-4.61","335","5655","335","335","351.2","335"],["14/02/2022","1.19","339","23933","343.5","337","343.2","339"],["15/02/2022","3.86","352.1","11482","356.7","339","339","352.1"],["16/02/2022","-0.14","351.6","22167","356","348","352.1","351.6"],["17/02/2022","-0.06","351.4","18926","352","351","351.6","351.4"],["20/02/2022","-2.62","342.2","206264","345.7","329","351.4","342.2"],["21/02/2022","0.99","345.6","31705","351","340","342.2","345.6"],["22/02/2022","0.35","346.8","11309","346.8","345.6","345.6","346.8"],["23/02/2022","0.09","347.1","20866","351.5","344.4","346.8","347.1"],["24/02/2022","-4.06","333","62803","347.1","332.1","347.1","333"],["27/02/2022","2.7","342","33868","342","333","333","342"],["28/02/2022","10.7","378.6","143536","397.9","340.9","342","378.6"],["01/03/2022","9.51","414.6","120647","414.6","378.6","378.6","414.6"],["02/03/2022","-1.13","409.9","39149","410.4","409","410","409.9"],["03/03/2022","-0.49","407.9","107941","418","400.6","409.9","407.9"],["06/03/2022","-1.59","401.4","5082","407.9","399","407.9","401.4"],["07/03/2022","-2.39","391.8","51610","398","383.5","398","391.8"],["08/03/2022","-4.67","373.5","46286","391.8","370","391.8","373.5"],["09/03/2022","-4.02","358.5","5535","373.5","356","373.5","358.5"],["10/03/2022","0.86","361.6","12409","367.4","358.5","358.5","361.6"],["13/03/2022","-0.39","360.2","14450","361.4","358","361.6","360.2"],["14/03/2022","-1.75","353.9","7247","360.2","352","360.2","353.9"],["15/03/2022","-2.01","346.8","8132","352.6","345.6","353.9","346.8"],["16/03/2022","1.21","351","14363","360","345.1","346.8","351"],["20/03/2022","2.71","360.5","232926","376.9","359.5","359.5","360.5"],["21/03/2022","0","360.5","6435","360.5","360.5","360.5","360.5"],["22/03/2022","-0.5","358.7","140406","361","353.2","360.5","358.7"],["23/03/2022","0.53","360.6","7974","368.1","355.1","358.7","360.6"],["24/03/2022","-0.06","360.4","33172","362","360","360.6","360.4"],["27/03/2022","-0.36","359.1","7183","359.4","359","360.4","359.1"],["28/03/2022","4.37","374.8","56738","376.1","360.1","359.1","374.8"],["29/03/2022","-1.81","368","4398","374.8","368","374.8","368"],["30/03/2022","6.82","393.1","53552","404.9","368","368","393.1"],["31/03/2022","-1.6","386.8","52433","393.1","375.2","393.1","386.8"],["03/04/2022","-6.9","360.1","1865","360","360","386.8","360.1"],["04/04/2022","0.17","360.7","7917","361.7","360.3","360.1","360.7"],["05/04/2022","4.1","375.5","6289","379.9","362.1","360.7","375.5"],["06/04/2022","0.11","375.9","6138","375.9","375.5","375.5","375.9"],["07/04/2022","5.83","397.8","38519","397.8","397.8","375.9","397.8"],["10/04/2022","-4.58","379.6","4601","399","376","397.8","379.6"],["11/04/2022","0","379.6","2577","379.6","379.6","379.6","379.6"],["12/04/2022","-1.58","373.6","11282","381","362.1","379.6","373.6"],["13/04/2022","-0.11","373.2","24784","377","370","373.6","373.2"],["14/04/2022","5.04","392","1508983","392","377","373.2","392"],["17/04/2022","0.31","393.2","6732","393.8","393","393","393.2"],["18/04/2022","-0.36","391.8","30105","401","382","393.2","391.8"],["19/04/2022","-1.74","385","2487","385","385","391.8","385"],["20/04/2022","-1.82","378","2484","385","378","385","378"],["24/04/2022","-2.86","367.2","19696","369.2","365","378","367.2"],["25/04/2022","-1.63","361.2","28649","367.2","356.6","367.2","361.2"],["26/04/2022","0.06","361.4","15347","361.8","361","361.2","361.4"],["27/04/2022","-0.25","360.5","10649","361.9","358","361.4","360.5"],["28/04/2022","-1.83","353.9","74516","360.5","352.1","360.5","353.9"],["01/05/2022","-0.88","350.8","85693","353.9","348","353.9","350.8"],["02/05/2022","-2.45","342.2","19029","350.8","340","350.8","342.2"],["03/05/2022","-0.18","341.6","6368","343","341","342.2","341.6"],["08/05/2022","-2.99","331.4","10814","338.9","329","341.6","331.4"],["09/05/2022","-1.33","327","125529","331.9","327","331.4","327"],["10/05/2022","-2.29","319.5","13472","327","319.2","327","319.5"],["11/05/2022","1.06","322.9","8628","327.8","318.1","319.5","322.9"],["12/05/2022","-3.22","312.5","23897","322.9","311","322.9","312.5"],["15/05/2022","0.45","313.9","5841","319.9","312.5","312.5","313.9"],["16/05/2022","-1.27","309.9","11199","314.2","309","313.9","309.9"],["17/05/2022","-1.58","305","52369","309.9","304","309.9","305"],["18/05/2022","3.25","314.9","11128","315","305","305","314.9"],["19/05/2022","0.7","317.1","17739","319.3","307.4","314.9","317.1"],["22/05/2022","9.93","348.6","51009","377","317.1","317.1","348.6"],["23/05/2022","-3.76","335.5","5009","341","333","341","335.5"],["24/05/2022","-5.78","316.1","9722","335.5","316","335.5","316.1"],["25/05/2022","-1.71","310.7","36309","317.4","306.7","316.1","310.7"],["26/05/2022","-0.42","309.4","16411","310.7","307","310.7","309.4"],["29/05/2022","2.75","317.9","6456","319","309.4","309.4","317.9"],["30/05/2022","1.57","322.9","19989","325.6","317.9","317.9","322.9"],["31/05/2022","0.43","324.3","8791","324.3","324","322.9","324.3"],["01/06/2022","-0.93","321.3","3030","325","320","324.3","321.3"],["02/06/2022","7.35","344.9","25219","344.9","344.9","321.3","344.9"],["06/06/2022","0","344.9","2394","344.9","344.9","344.9","344.9"],["07/06/2022","0","344.9","57850","344.9","344.9","344.9","344.9"],["08/06/2022","-0.52","343.1","15742","344.9","343","344.9","343.1"],["09/06/2022","-1.31","338.6","44783","344","334","343.1","338.6"],["12/06/2022","0","338.6","5292","338.6","338.6","338.6","338.6"],["13/06/2022","-3.28","327.5","17593","333","324.3","338.6","327.5"],["14/06/2022","-2.29","320","8957","320","320","327.5","320"],["15/06/2022","0.81","322.6","14345","328.7","320","320","322.6"],["16/06/2022","2.88","331.9","44614","334.2","322.6","322.6","331.9"],["19/06/2022","-0.57","330","2548","330","330","331.9","330"],["20/06/2022","-0.18","329.4","8291","332.5","325.1","330","329.4"],["21/06/2022","0","329.4","3083","329.4","329.4","329.4","329.4"],["22/06/2022","-0.33","328.3","3129","329.8","328","329.4","328.3"],["23/06/2022","1.31","332.6","10172","333","329.1","328.3","332.6"],["26/06/2022","3.43","344","15642","344.9","332.6","332.6","344"],["27/06/2022","0.03","344.1","7666","346","335.7","335.7","344.1"],["28/06/2022","-0.2","343.4","1485","344.1","343","344.1","343.4"],["29/06/2022","0.17","344","8810","344.1","344","343.4","344"],["30/06/2022","0.06","344.2","3228","345","344","344","344.2"],["03/07/2022","-1.02","340.7","5734","344.5","340","344.2","340.7"],["04/07/2022","0.35","341.9","8472","344.3","340","340.7","341.9"],["05/07/2022","2.49","350.4","10445","361","341.9","341.9","350.4"],["06/07/2022","2","357.4","14295","358.5","357.2","350.4","357.4"],["07/07/2022","1.26","361.9","77267","369","350.1","357.4","361.9"],["10/07/2022","2.68","371.6","16956","371.7","361.9","361.9","371.6"],["11/07/2022","-3.09","360.1","4055","371.6","360","371.6","360.1"],["12/07/2022","-0.03","360","6538","360.1","360","360.1","360"],["13/07/2022","1.06","363.8","1595","368.7","360","360","363.8"],["14/07/2022","0","363.8","800","363.8","363.8","363.8","363.8"],["17/07/2022","0","363.8","662","363.8","363.8","363.8","363.8"],["18/07/2022","-3.13","352.4","5930","372.6","350","363.8","352.4"],["19/07/2022","-1.31","347.8","3109","352.4","344","352.4","347.8"],["20/07/2022","-2.24","340","5274","347.8","340","347.8","340"],["21/07/2022","15.59","393","46123","400.9","340","340","393"],["24/07/2022","-3.16","380.6","51976","402.4","371.1","402.4","380.6"],["25/07/2022","0","380.6","875","380.6","380.6","380.6","380.6"],["26/07/2022","0","380.6","18337","380.6","380.6","380.6","380.6"],["27/07/2022","-0.21","379.8","1952","380.6","379","380.6","379.8"],["28/07/2022","0","379.8","1983","379.8","379.8","379.8","379.8"],["31/07/2022","-0.21","379","30132","379.7","370.7","379.8","379"],["01/08/2022","-3.48","365.8","1677","379","360","379","365.8"],["02/08/2022","0.11","366.2","2853","366.2","365.8","365.8","366.2"],["03/08/2022","1.34","371.1","3347","372","366.2","366.2","371.1"],["04/08/2022","-3.02","359.9","111106","371.7","359.9","371.1","359.9"],["08/08/2022","-0.83","356.9","16153","365.1","351","359.9","356.9"],["09/08/2022","1.04","360.6","33493","365","350.9","356.9","360.6"],["10/08/2022","0.97","364.1","16861","365","357","360.6","364.1"],["11/08/2022","-0.99","360.5","6612","364.1","359","364.1","360.5"],["14/08/2022","1.33","365.3","5585","366.8","360","360.5","365.3"],["15/08/2022","-1.42","360.1","2312","365.3","360","365.3","360.1"],["16/08/2022","5.22","378.9","24381","388.9","357","360.1","378.9"],["17/08/2022","-0.58","376.7","26839","378.9","367.2","378.9","376.7"],["18/08/2022","4.35","393.1","21808","399.3","376.7","376.7","393.1"],["21/08/2022","-0.89","389.6","6097","390.6","382.7","393.1","389.6"],["22/08/2022","-6.37","364.8","19772","371.4","355","389.6","364.8"],["23/08/2022","-2.8","354.6","6565","364.8","351","364.8","354.6"],["24/08/2022","2.14","362.2","51237","363.2","350.7","354.6","362.2"],["25/08/2022","2.62","371.7","7701","381","370.7","362.2","371.7"],["28/08/2022","-2.88","361","3892","361","361","371.7","361"],["29/08/2022","2.27","369.2","6017","380","361","361","369.2"],["30/08/2022","2.93","380","31678","384","377.9","369.2","380"],["31/08/2022","0","380","1953","380","380","380","380"],["01/09/2022","-3.95","365","9008","365","365","380","365"],["04/09/2022","-0.41","363.5","1259","365","362","365","363.5"],["05/09/2022","-2.31","355.1","3420","363.5","355.1","363.5","355.1"],["06/09/2022","1.41","360.1","27849","362.8","353.8","355.1","360.1"],["07/09/2022","1.94","367.1","13856","368.9","360","360.1","367.1"],["08/09/2022","-0.46","365.4","1591","365","365","367.1","365.4"],["11/09/2022","-0.25","364.5","1775","365.8","363","365.4","364.5"],["12/09/2022","3.9","378.7","8552","383.2","364.5","364.5","378.7"],["13/09/2022","1.37","383.9","6800","387.9","360","378.7","383.9"],["14/09/2022","-4.27","367.5","11059","378","359.9","383.9","367.5"],["15/09/2022","1.36","372.5","4325","376.1","367.5","367.5","372.5"],["18/09/2022","-2.26","364.1","6303","372.5","364.1","372.5","364.1"],["19/09/2022","-3.87","350","4617","350","350","364.1","350"],["20/09/2022","-2.37","341.7","18118","347.8","341.1","350","341.7"],["21/09/2022","0.2","342.4","99707","350.1","340.9","341.7","342.4"],["22/09/2022","2.16","349.8","20878","354.1","345","342.4","349.8"],["28/09/2022","-1.77","343.6","5594","351.5","341","349.8","343.6"],["29/09/2022","-1.02","340.1","22846","351.6","327","343.6","340.1"],["02/10/2022","-3.7","327.5","15788","339","323.5","332","327.5"],["03/10/2022","-0.37","326.3","10934","335.4","323.2","327.5","326.3"],["06/10/2022","-0.64","324.2","66068","330","323.2","326.3","324.2"],["12/10/2022","-0.69","315.5","3209","318.2","315","317.7","315.5"],["13/10/2022","-0.54","313.8","709","311","311","315.5","313.8"],["18/10/2022","-0.86","311.1","72701","316","309.9","313.8","311.1"],["19/10/2022","14.18","355.2","19972","357.7","308.9","311.1","355.2"],["20/10/2022","-1.41","350.2","7309","355.2","308.4","355.2","350.2"],["23/10/2022","-1.71","344.2","4667","349.9","341.7","350.2","344.2"],["24/10/2022","-7.61","318","9343","318","318","344.2","318"],["25/10/2022","-0.94","315","4520","315","315","318","315"],["26/10/2022","-0.51","313.4","44030","314","309","315","313.4"],["27/10/2022","-0.89","310.6","4557","315","305","313.4","310.6"],["30/10/2022","0.03","310.7","35185","313","305","310.6","310.7"],["31/10/2022","0.35","311.8","18574","312.3","311.2","310.7","311.8"],["02/11/2022","-3.37","301.3","3233","312.4","295","311.8","301.3"],["03/11/2022","4.88","316","27809","328.2","308.6","301.3","316"],["06/11/2022","-0.85","313.3","10082","316","300.5","316","313.3"],["07/11/2022","-1.95","307.2","3530","313.3","298","313.3","307.2"],["08/11/2022","-1.76","301.8","1259","299","299","307.2","301.8"],["09/11/2022","-1.26","298","3132","301.8","296","301.8","298"],["10/11/2022","0.23","298.7","21724","299","298.1","298","298.7"],["13/11/2022","-1.51","294.2","3763","294.2","294.2","298.7","294.2"],["14/11/2022","0.99","297.1","2826","299","295","294.2","297.1"],["15/11/2022","3.1","306.3","13076","306.3","306.2","297.1","306.3"],["16/11/2022","-2.38","299","3842","306.3","299","306.3","299"],["17/11/2022","0.97","301.9","3994","301.9","299","299","301.9"],["20/11/2022","-1.03","298.8","4210","301.9","295","301.9","298.8"],["21/11/2022","0.2","299.4","6093","300","298.8","298.8","299.4"],["22/11/2022","0","299.4","2584","299.4","299.4","299.4","299.4"],["23/11/2022","-0.47","298","206","299.4","284.5","299.4","298"],["24/11/2022","3.39","308.1","17299","309.9","295","298","308.1"],["27/11/2022","0","308.1","1158","308.1","308.1","308.1","308.1"],["28/11/2022","-1.33","304","6894","308.1","300.8","308.1","304"],["29/11/2022","-1.32","300","6090","300","300","304","300"],["30/11/2022","-0.5","298.5","20412","303.3","295.6","300","298.5"],["01/12/2022","4.79","312.8","24308","313","305.7","298.5","312.8"],["04/12/2022","2.43","320.4","6584","321","315.1","312.8","320.4"],["05/12/2022","-4.34","306.5","11088","315","300","320.4","306.5"],["06/12/2022","-3.59","295.5","16187","306.5","291.3","306.5","295.5"],["07/12/2022","-1.83","290.1","13927","292.6","290","295.5","290.1"],["08/12/2022","-3.14","281","2822","290.1","281","290.1","281"],["11/12/2022","-0.21","280.4","58988","281","278.3","281","280.4"],["12/12/2022","-2.64","273","126062","282.6","270","280.4","273"],["13/12/2022","1.28","276.5","35406","279.5","270.1","273","276.5"],["14/12/2022","-6.51","258.5","69653","276.5","250.1","276.5","258.5"],["15/12/2022","-2.28","252.6","41421","260.7","250.5","258.5","252.6"],["18/12/2022","-2.14","247.2","3842","251.2","246.6","252.6","247.2"],["19/12/2022","-0.44","246.1","52350","248.1","242","247.2","246.1"],["20/12/2022","-1.42","242.6","17307","244.8","239","246.1","242.6"],["21/12/2022","-1.53","238.9","44601","242.6","231.1","242.6","238.9"],["22/12/2022","-0.92","236.7","27798","238.9","234.5","238.9","236.7"],["25/12/2022","-1.31","233.6","19305","237.4","231","237","233.6"],["26/12/2022","-3.6","225.2","120235","231","222","231","225.2"],["27/12/2022","1.91","229.5","25613","231.7","225.2","225.2","229.5"],["28/12/2022","5.8","242.8","40418","260","229.5","229.5","242.8"],["29/12/2022","2.18","248.1","28239","258.8","242","242.8","248.1"],["01/01/2023","2.78","255","13971","259.5","248.1","248.1","255"],["02/01/2023","0.12","255.3","390","256.8","256.8","255","255.3"],["03/01/2023","7.56","274.6","13991","282","262.2","255.3","274.6"],["04/01/2023","4.99","288.3","27806","290","274.6","274.6","288.3"],["05/01/2023","6.04","305.7","62885","311","290.5","288.3","305.7"],["08/01/2023","0","305.7","7160","305.7","305.7","305.7","305.7"],["09/01/2023","3.83","317.4","9234","320","312.8","305.7","317.4"],["10/01/2023","-4.63","302.7","27323","317.4","295.2","317.4","302.7"],["11/01/2023","-2.87","294","5039","298","290","302.7","294"],["12/01/2023","-3.61","283.4","13632","283.4","283.4","294","283.4"],["15/01/2023","0.74","285.5","3392","286.9","283.4","283.4","285.5"],["16/01/2023","0.91","288.1","20065","291.3","285.5","285.5","288.1"],["17/01/2023","0.1","288.4","4127","289.7","285","288.1","288.4"],["18/01/2023","0.59","290.1","1897","290.5","288.4","288.4","290.1"],["19/01/2023","-1.93","284.5","6957","290.1","284","290.1","284.5"],["22/01/2023","0.35","285.5","8605","285.5","284.5","284.5","285.5"],["23/01/2023","0","285.5","9562","287","280","285.5","285.5"],["24/01/2023","-0.11","285.2","3174","285.5","285","285.5","285.2"],["25/01/2023","-3.09","276.4","18651","285","273","285.2","276.4"],["26/01/2023","0.58","278","2535","278","278","276.4","278"],["29/01/2023","-2.52","271","5797","271","271","278","271"],["30/01/2023","0.81","273.2","19216","276.5","268.2","271","273.2"],["31/01/2023","2.31","279.5","19202","282.6","273.5","279.8","279.5"],["01/02/2023","0.21","280.1","2426","280.1","280.1","279.5","280.1"],["02/02/2023","6.57","298.5","143851","298.5","282.8","280.1","298.5"],["05/02/2023","-4.52","285","13499","291.3","280","298.5","285"],["06/02/2023","-6.35","266.9","56505","281.2","261.3","285","266.9"],["07/02/2023","-1.35","263.3","73336","268.9","260.8","266.9","263.3"],["08/02/2023","-0.49","262","13391","269.7","256.4","263.3","262"],["09/02/2023","-2.52","255.4","10296","262","254","262","255.4"],["12/02/2023","-3.48","246.5","16287","249.3","244.1","255.4","246.5"],["13/02/2023","-0.37","245.6","11039","246.5","245","246.5","245.6"],["14/02/2023","1.14","248.4","21616","252.9","244","245.6","248.4"],["15/02/2023","-0.16","248","38350","248.4","244","248.4","248"],["16/02/2023","1.33","251.3","4582","253.6","250","248","251.3"],["19/02/2023","-1.03","248.7","20784","251.3","248","251.3","248.7"],["20/02/2023","-0.32","247.9","8345","249.6","247","248.7","247.9"],["21/02/2023","-4.11","237.7","12634","247.9","237.1","247.9","237.7"],["22/02/2023","-2.31","232.2","25524","236.6","230.5","237.7","232.2"],["23/02/2023","0.17","232.6","9670","232.7","231.5","232.2","232.6"],["26/02/2023","-1.98","228","22582","232.6","228","232.6","228"],["27/02/2023","0.61","229.4","37890","230.1","228","228","229.4"],["28/02/2023","-1.39","226.2","5151","229.4","226.2","229.4","226.2"],["01/03/2023","-1.5","222.8","5430","226.2","222.8","226.2","222.8"],["02/03/2023","-3.28","215.5","137585","220.3","215.3","222.8","215.5"],["05/03/2023","-0.97","213.4","2119","213.4","213.4","215.5","213.4"],["06/03/2023","0.98","215.5","51241","221.2","212.1","213.4","215.5"],["08/03/2023","-1.16","213","178057","215.5","213","215.5","213"],["09/03/2023","0.47","214","11783","215.9","212","213","214"],["12/03/2023","-2.62","208.4","32878","214","202","214","208.4"],["13/03/2023","-0.05","208.3","9291","209.1","208","208.4","208.3"],["14/03/2023","0","208.3","2350","208.3","208.3","208.3","208.3"],["15/03/2023","-2.98","202.1","1799","208.3","202.1","208.3","202.1"],["16/03/2023","-0.05","202","8309","206.7","200","202.1","202"],["19/03/2023","-1.68","198.6","2099","202","198.6","202","198.6"],["20/03/2023","-0.1","198.4","5399","198.6","198","198.6","198.4"],["21/03/2023","-0.3","197.8","7942","198.4","196.4","198.4","197.8"],["22/03/2023","1.21","200.2","16668","201","196.1","197.8","200.2"],["23/03/2023","1.1","202.4","98543","202.5","199.7","200.2","202.4"],["26/03/2023","0.1","202.6","8764","207.3","202.3","202.4","202.6"],["27/03/2023","2.42","207.5","4810","207.5","207.5","207.5","207.5"],["28/03/2023","0.43","208.4","114582","208.6","203.8","207.5","208.4"],["29/03/2023","-3.74","200.6","1886","200.6","200.6","208.4","200.6"],["30/03/2023","-0.8","199","49294","202.8","196","200.6","199"],["02/04/2023","1.36","201.7","2360","201.7","199","199","201.7"],["03/04/2023","-0.3","201.1","4833","204","200","201.7","201.1"],["04/04/2023","2.54","206.2","103553","210","201.1","201.1","206.2"],["09/04/2023","2.04","210.4","27862","213.9","206.2","206.2","210.4"],["10/04/2023","-0.33","209.7","311","206","206","210.4","209.7"],["13/04/2023","6.2","222.7","63225","222.7","222.7","209.7","222.7"],["16/04/2023","-1.57","219.2","6117","221.2","214.1","222.7","219.2"],["17/04/2023","-3.01","212.6","4820","219.2","212.6","219.2","212.6"],["18/04/2023","-0.05","212.5","118763","212.7","207.3","212.6","212.5"],["19/04/2023","1.13","214.9","19598","216.2","209.7","212.5","214.9"],["20/04/2023","-0.42","214","20531","214.9","210","214.9","214"],["23/04/2023","-0.98","211.9","641","214","207","214","211.9"],["24/04/2023","0.52","213","4880","213.4","211.9","211.9","213"],["27/04/2023","0.19","213.4","2070","213.4","213","213","213.4"],["30/04/2023","0.94","215.4","8881","218.2","213.3","213.4","215.4"],["01/05/2023","-1.39","212.4","156761","233.6","211.5","215.4","212.4"],["02/05/2023","1.69","216","11433","216","216","212.4","216"],["03/05/2023","1.2","218.6","35567","220.9","216","216","218.6"],["04/05/2023","7.46","234.9","132334","234.9","223.9","218.6","234.9"],["07/05/2023","1.23","237.8","48284","254","232.3","234.9","237.8"],["08/05/2023","-1.47","234.3","50601","247.1","230","237.8","234.3"],["09/05/2023","-1.88","229.9","10834","230.5","223","234.3","229.9"],["10/05/2023","0.35","230.7","12111","235.4","229.9","229.9","230.7"],["11/05/2023","0.3","231.4","2184","232.8","227.4","230.7","231.4"],["14/05/2023","-0.91","229.3","498836","235","226.8","231.4","229.3"],["15/05/2023","-1.83","225.1","356060","230","222.1","229.3","225.1"],["16/05/2023","0","225.1","592","225.1","225.1","225.1","225.1"],["17/05/2023","-1.33","222.1","170849","226.4","222","225.1","222.1"],["18/05/2023","-4.91","211.2","44756","225","206","222.1","211.2"],["21/05/2023","0","211.2","872","211.2","211.2","211.2","211.2"],["22/05/2023","-0.33","210.5","1111","210","210","211.2","210.5"],["23/05/2023","-2.23","205.8","2432","210.5","205","210.5","205.8"],["24/05/2023","-1.65","202.4","3309","202.4","202.4","205.8","202.4"],["28/05/2023","0.35","203.1","39452","216","202.3","202.4","203.1"],["29/05/2023","3.69","210.6","42951","220.3","202.7","203.1","210.6"],["30/05/2023","0.95","212.6","7849","214.8","210.5","210.6","212.6"],["31/05/2023","3.86","220.8","23272","224","212.6","212.6","220.8"],["01/06/2023","2.26","225.8","94389","228","220.9","220.8","225.8"],["04/06/2023","3.19","233","18138","235.2","225.8","225.8","233"],["06/06/2023","0.79","243.1","16671","247.1","239.1","241.2","243.1"],["07/06/2023","2.39","248.9","10263","249","243.1","243.1","248.9"],["08/06/2023","0.28","249.6","15001","251.8","247.6","248.9","249.6"],["11/06/2023","1.88","254.3","12725","259.8","247.3","249.6","254.3"],["12/06/2023","4.05","264.6","20740","271.4","254.3","254.3","264.6"],["13/06/2023","9.37","289.4","16943","298","264.6","264.6","289.4"],["14/06/2023","1.14","292.7","46141","296","289.4","289.4","292.7"],["15/06/2023","3.62","303.3","21244","304.6","295.8","292.7","303.3"],["18/06/2023","2.6","311.2","19006","315.2","303.3","303.3","311.2"],["19/06/2023","-0.58","309.4","16065","311.2","301","311.2","309.4"],["20/06/2023","1.55","314.2","3183","315.9","308","309.4","314.2"],["21/06/2023","-6.05","295.2","82226","305","290","314.2","295.2"],["22/06/2023","-1.63","290.4","33578","295.2","290","295.2","290.4"],["25/06/2023","-5.65","274","4387","290.4","274","290.4","274"],["26/06/2023","4.31","285.8","12902","294","280.6","274","285.8"],["27/06/2023","-1.47","281.6","8936","285.8","277","285.8","281.6"],["28/06/2023","0.99","284.4","24714","293.3","274","281.6","284.4"],["02/07/2023","-1.96","280.3","25816","282.5","280","285.9","280.3"],["03/07/2023","0.18","280.8","9028","282.4","280.3","280.3","280.8"],["04/07/2023","0","280.8","705","280.8","280.8","280.8","280.8"],["05/07/2023","0","280.8","893","280.8","280.8","280.8","280.8"],["06/07/2023","-0.64","279","10521","279","279","280.8","279"],["09/07/2023","-3.8","268.4","43777","279","260","279","268.4"],["10/07/2023","2.46","275","13965","283","261.9","261.9","275"],["11/07/2023","1.56","279.3","4210","280.3","275","275","279.3"],["12/07/2023","2.51","286.3","24935","287","284.2","279.3","286.3"],["13/07/2023","0.66","288.2","38035","293.3","284.8","293.3","288.2"],["16/07/2023","6.32","306.4","59718","310","295.2","295.2","306.4"],["17/07/2023","7.18","328.4","94626","333.3","306.4","306.4","328.4"],["18/07/2023","1.43","333.1","25119","336.7","328.4","328.4","333.1"],["19/07/2023","3.33","344.2","49259","348.8","333.1","333.1","344.2"],["20/07/2023","0.26","345.1","17353","348.4","342","344.2","345.1"],["23/07/2023","-7.33","319.8","83506","348.4","309.2","348.4","319.8"],["24/07/2023","-0.22","319.1","22430","334.6","311","327.6","319.1"],["25/07/2023","-5.92","300.2","50563","305","297.6","319.1","300.2"],["26/07/2023","-0.03","300.1","57133","307","285","307","300.1"],["30/07/2023","0","300.1","1582","300.1","300.1","300.1","300.1"],["31/07/2023","-0.03","300","47322","300.1","297","300.1","300"],["01/08/2023","-0.87","297.4","11245","307.3","292.9","300","297.4"],["02/08/2023","-0.2","296.8","15690","297.4","290.5","297.4","296.8"],["03/08/2023","-6.91","276.3","622085","303.6","276.3","296.8","276.3"],["06/08/2023","-0.47","275","25608","283","270","276.3","275"],["07/08/2023","-0.8","272.8","99795","275","272.7","275","272.8"],["08/08/2023","4.55","285.2","61664","310","272.8","272.8","285.2"],["09/08/2023","11.71","318.6","413382","365","290.5","285.2","318.6"],["10/08/2023","1.91","324.7","78595","331","322","326","324.7"],["13/08/2023","2.71","333.5","81526","338.9","323","324.7","333.5"],["14/08/2023","-2.4","325.5","36421","337.9","312","333.5","325.5"],["15/08/2023","-8.94","296.4","179008","320.3","270","325.5","296.4"],["16/08/2023","-1.05","293.3","103835","315","285","296.4","293.3"],["17/08/2023","2.63","301","34241","314.7","286.8","293.3","301"],["20/08/2023","0","301","349","301","301","301","301"],["21/08/2023","1.93","306.8","38115","308.3","293.7","293.7","306.8"],["22/08/2023","-3.52","296","133754","306.8","280","306.8","296"],["23/08/2023","-0.91","293.3","76767","305.9","291","296","293.3"],["24/08/2023","0.75","295.5","92759","300.2","287","289","295.5"],["27/08/2023","3.99","307.3","51814","314.8","295.5","295.5","307.3"],["28/08/2023","0.03","307.4","48506","313.8","302","307.3","307.4"],["29/08/2023","-1.17","303.8","37789","314.4","301","307.4","303.8"],["30/08/2023","2.53","311.5","87168","313.5","300","303.8","311.5"],["31/08/2023","0.74","313.8","40549","316.7","306.4","311.5","313.8"],["03/09/2023","4.37","327.5","101977","340","320","313.8","327.5"],["04/09/2023","-2.29","320","16286","327.5","320","327.5","320"],["05/09/2023","2.66","328.5","31981","331.8","320","320","328.5"],["06/09/2023","-1.4","323.9","11063","325.8","322","328.5","323.9"],["07/09/2023","-3.21","313.5","123300","324.9","309","323.9","313.5"],["10/09/2023","1.18","317.2","20625","325.2","311","313.5","317.2"],["11/09/2023","2.33","324.6","3068","330","317.2","317.2","324.6"],["12/09/2023","-2.37","316.9","28313","326.6","312","324.6","316.9"],["13/09/2023","4.2","330.2","98512","333","316.9","316.9","330.2"],["14/09/2023","-5.33","312.6","42604","330.2","304.2","330.2","312.6"],["18/09/2023","3.93","324.9","39926","333","312.6","312.6","324.9"],["19/09/2023","-4.56","310.1","18377","310.1","309.9","324.9","310.1"],["20/09/2023","3.29","320.3","17509","324.9","313.2","310.1","320.3"],["21/09/2023","-3.15","310.2","19005","310.7","308.7","320.3","310.2"],["26/09/2023","-1.52","305.5","29884","317","290","310.2","305.5"],["27/09/2023","-6.06","287","110591","322.5","283","305.5","287"],["28/09/2023","-0.42","285.8","69169","296.7","281","294","285.8"],["01/10/2023","0.14","286.2","108727","311","285.3","285.8","286.2"],["02/10/2023","3","294.8","23080","300","286.3","286.2","294.8"],["03/10/2023","2.07","300.9","4988","301.1","298.7","294.8","300.9"],["04/10/2023","-3.09","291.6","4065","293","291","300.9","291.6"],["05/10/2023","6.04","309.2","65187","315","297.6","298.7","309.2"],["08/10/2023","-3.56","298.2","27690","304.7","290","303.1","298.2"],["09/10/2023","-3.82","286.8","48536","305","280.5","292","286.8"],["10/10/2023","1.74","291.8","22248","293.2","286.8","286.8","291.8"],["11/10/2023","-0.93","289.1","8859","299","287.5","299","289.1"],["12/10/2023","0.45","290.4","397","296.1","296.1","296.1","290.4"],["15/10/2023","-5.48","274.5","18419","290.4","267","290.4","274.5"],["16/10/2023","0","274.5","22564","275","268.1","274.5","274.5"],["17/10/2023","-0.98","271.8","124767","275.7","270.1","274.5","271.8"],["18/10/2023","-1.69","267.2","22440","271.8","267","271.8","267.2"],["19/10/2023","-1.09","264.3","14085","270.6","260.5","267.2","264.3"],["22/10/2023","-4.46","252.5","18941","263.9","248","264.3","252.5"],["23/10/2023","-0.63","250.9","31948","263","244.2","252.5","250.9"],["24/10/2023","4.78","262.9","51853","263","244.8","244.8","262.9"],["25/10/2023","-4.07","252.2","77042","260","241","262.9","252.2"],["26/10/2023","-3.81","242.6","3256","253","240.5","253","242.6"],["29/10/2023","1.2","245.5","36052","260","239","242.6","245.5"],["30/10/2023","3.83","254.9","125681","260","235","245.5","254.9"],["31/10/2023","3.65","264.2","73229","279.5","260.4","261","264.2"],["01/11/2023","0.23","264.8","22584","271.9","264","264.2","264.8"],["02/11/2023","-13.14","230","755653","277.5","230","264.8","230"],["05/11/2023","31.57","302.6","550184","315","261.1","270","302.6"],["06/11/2023","-4.46","289.1","95213","295.3","282.2","295.3","289.1"],["07/11/2023","5.67","305.5","70246","310","288.1","289.1","305.5"],["08/11/2023","3.37","315.8","244315","333","291.3","305.5","315.8"],["09/11/2023","-1.17","312.1","43885","315.8","305.1","315.8","312.1"],["12/11/2023","3.14","321.9","83045","330","319","312.1","321.9"],["13/11/2023","1.12","325.5","33633","329.4","318","321.9","325.5"],["14/11/2023","-0.03","325.4","20352","325.5","320","325.5","325.4"],["15/11/2023","2.12","332.3","318756","350","325.4","325.4","332.3"],["16/11/2023","-0.3","331.3","271507","339.4","329.9","332.3","331.3"],["19/11/2023","-0.33","330.2","1078","334.4","321","331.3","330.2"],["20/11/2023","-0.18","329.6","86021","334.4","320","334.4","329.6"],["21/11/2023","1.33","334","73880","342.1","329.6","329.6","334"],["22/11/2023","2.99","344","44539","347.7","334","334","344"],["23/11/2023","-2.56","335.2","188354","347.4","329","344","335.2"],["26/11/2023","1.16","339.1","11090","343","335","335.2","339.1"],["27/11/2023","-0.5","337.4","19755","340","330.1","339.1","337.4"],["28/11/2023","-2.76","328.1","35256","337.4","320","337.4","328.1"],["29/11/2023","0.18","328.7","167072","329.9","318","328.1","328.7"],["30/11/2023","-0.43","327.3","52942","329.9","317.5","328.7","327.3"],["03/12/2023","5.32","344.7","34760","355","327.3","327.3","344.7"],["04/12/2023","1.48","349.8","63406","360","335","344.7","349.8"],["05/12/2023","2.26","357.7","189813","358.8","350.3","351","357.7"],["06/12/2023","0.67","360.1","157624","362","356.8","361","360.1"],["07/12/2023","-3.22","348.5","59843","361","339.6","360.1","348.5"],["10/12/2023","-0.63","346.3","154036","360","340.4","346","346.3"],["11/12/2023","1.07","350","54506","350.1","346.3","346.3","350"],["12/12/2023","-0.8","347.2","108187","350","328","350","347.2"],["13/12/2023","-0.78","344.5","30019","347.2","338","347.2","344.5"],["14/12/2023","-1.45","339.5","147505","350","314.7","344.5","339.5"],["17/12/2023","8.22","367.4","108453","369","339.5","339.5","367.4"],["18/12/2023","-2.26","359.1","172517","366","344","358.5","359.1"],["19/12/2023","-2.56","349.9","91415","359.8","345","359.1","349.9"],["20/12/2023","3.17","361","38380","365","351.9","349.9","361"],["21/12/2023","-0.22","360.2","22414","363","360","361","360.2"],["24/12/2023","-1.19","355.9","11348","356.6","355","360.2","355.9"],["25/12/2023","-0.06","355.7","1693","355.9","355.4","355.9","355.7"],["26/12/2023","-0.17","355.1","1448","359","351.3","355.7","355.1"],["27/12/2023","1.75","361.3","38646","362","357.2","355.1","361.3"],["28/12/2023","-0.06","361.1","3845","363","360","361.3","361.1"],["31/12/2023","2.46","370","3803","370","369.9","369.9","370"],["01/01/2024","1.59","375.9","243530","390","370","370","375.9"],["02/01/2024","2.5","385.3","41158","390","375.9","375.9","385.3"],["03/01/2024","-0.65","382.8","43758","390.7","380","385.3","382.8"],["04/01/2024","5.54","404","292709","405","383.6","382.8","404"],["07/01/2024","0.77","407.1","152176","419.4","394.4","413.8","407.1"],["08/01/2024","-2.01","398.9","212339","409.9","395","407.1","398.9"],["09/01/2024","0.57","370.9","57302","372.3","368.8","368.8","370.9"],["10/01/2024","1.56","376.7","117314","378.5","370.1","370.9","376.7"],["11/01/2024","0.69","379.3","106695","379.9","376.7","376.7","379.3"],["14/01/2024","-0.16","378.7","128755","381.7","376","379.3","378.7"],["15/01/2024","-1","374.9","67135","379.2","367","378.7","374.9"],["16/01/2024","-1.23","370.3","84117","377.6","365.7","374.9","370.3"],["17/01/2024","0.08","370.6","65475","375.1","366.3","370.3","370.6"],["18/01/2024","-0.08","370.3","164014","374.4","368.3","370.6","370.3"],["21/01/2024","0.78","373.2","13439","375","367.3","375","373.2"],["22/01/2024","-0.46","371.5","287894","384.7","370.5","373.2","371.5"],["23/01/2024","-0.27","370.5","62734","373.8","370.1","371.5","370.5"],["24/01/2024","-0.03","370.4","56565","370.5","370.2","370.5","370.4"],["25/01/2024","-2.83","359.9","238341","364.4","359","370.4","359.9"],["28/01/2024","20.03","432","1221669","439.2","360.2","360.2","432"],["29/01/2024","-0.28","430.8","504361","443.9","415.9","432","430.8"],["30/01/2024","-0.19","430","285692","443.9","425","430.8","430"],["31/01/2024","-0.51","427.8","93262","434.3","425","430","427.8"],["01/02/2024","-0.65","425","214483","427.8","411.9","427.8","425"],["04/02/2024","-2.78","413.2","507888","435.3","408","425","413.2"],["05/02/2024","0.34","414.6","76094","428.9","411","428.9","414.6"],["06/02/2024","-0.12","414.1","397861","429.3","404.6","426","414.1"],["07/02/2024","-1.18","409.2","294271","431","406.1","414.1","409.2"],["08/02/2024","-0.61","406.7","60752","414.9","404","409.2","406.7"],["11/02/2024","3.54","421.1","99762","430","397.8","406","421.1"],["12/02/2024","-0.26","420","72502","431","410.9","410.9","420"],["13/02/2024","-1.6","413.3","47629","426","400","420","413.3"],["14/02/2024","0.99","417.4","115922","419.9","410","413.3","417.4"],["15/02/2024","0.86","421","120235","427","416","417.4","421"],["18/02/2024","-1.19","416","79260","424.1","400.5","421","416"],["19/02/2024","0.34","417.4","27349","419.1","405.9","416","417.4"],["20/02/2024","0.29","418.6","89404","429","414","417.4","418.6"],["21/02/2024","-0.84","415.1","39166","424.8","410","424.8","415.1"],["22/02/2024","2.87","427","195693","434.7","415.1","415.1","427"],["25/02/2024","-0.28","425.8","341837","433.9","419","427","425.8"],["26/02/2024","0.26","426.9","400021","436","418.1","425.8","426.9"],["28/02/2024","-2.86","414.7","186130","434","413.5","427","414.7"],["29/02/2024","3.3","428.4","206152","434.9","412.8","414.7","428.4"],["03/03/2024","0.09","428.8","19946","436.3","420","428.4","428.8"],["04/03/2024","0.12","429.3","84918","432","427.9","428.8","429.3"],["05/03/2024","0.49","431.4","28509","432","430","432","431.4"],["06/03/2024","1.37","437.3","43207","442","431.4","442","437.3"],["07/03/2024","-1.67","430","73096","432.7","420","437.3","430"],["10/03/2024","-2.95","417.3","23747","429.4","411.7","430","417.3"],["11/03/2024","-9.11","379.3","453003","397","372.6","380.5","379.3"],["12/03/2024","-1.98","371.8","239937","387","347","387","371.8"],["13/03/2024","0.16","372.4","18648","377.1","371.8","371.8","372.4"],["14/03/2024","-0.46","370.7","25692","372.7","369.9","372.4","370.7"],["17/03/2024","-3.8","356.6","41594","369.5","347","370.7","356.6"],["18/03/2024","-1.99","349.5","203005","354.5","348.1","349","349.5"],["19/03/2024","0.89","352.6","72694","355","348.5","349.5","352.6"],["20/03/2024","-0.71","350.1","74184","355","346.2","346.4","350.1"],["21/03/2024","-1.14","346.1","131281","355","342.1","354.8","346.1"],["25/03/2024","3.12","356.9","184064","359.9","351.7","346.1","356.9"],["26/03/2024","0.76","359.6","180290","370.5","352.6","356.9","359.6"],["27/03/2024","3.03","370.5","200918","382.6","360","359.6","370.5"],["28/03/2024","3.27","382.6","52800","388.6","379.5","370.5","382.6"],["31/03/2024","0.89","386","607263","386.9","360","382.6","386"],["01/04/2024","-0.03","385.9","37941","390.5","379.1","386","385.9"],["02/04/2024","0","385.9","2111","385.9","385.9","385.9","385.9"],["03/04/2024","-0.91","382.4","6398","382.5","382.4","385.9","382.4"],["04/04/2024","-3.95","367.3","40009","377.7","364.7","382.4","367.3"],["07/04/2024","-0.57","365.2","26256","367.3","358.4","367.3","365.2"],["08/04/2024","4.03","379.9","57768","382.7","372.2","365.2","379.9"],["09/04/2024","-2.32","371.1","40615","379.9","368.9","379.9","371.1"],["10/04/2024","-0.62","368.8","9921","376.9","366","371.1","368.8"],["11/04/2024","-1.17","364.5","91060","366","355.3","368.8","364.5"],["14/04/2024","-0.11","364.1","35097","368.4","363.2","364.5","364.1"],["15/04/2024","-0.22","363.3","65204","373.6","359","364.1","363.3"],["16/04/2024","-0.25","362.4","17294","366","357.9","363.3","362.4"],["17/04/2024","-0.63","360.1","24153","365.9","359","362.4","360.1"],["18/04/2024","2.22","368.1","91529","385.4","360.1","360.1","368.1"],["21/04/2024","2.58","377.6","14121","386.6","364","368.1","377.6"],["24/04/2024","-1.91","370.4","45447","377.6","368.4","377.6","370.4"],["25/04/2024","-0.43","368.8","4278","370.4","367.3","370.4","368.8"],["30/04/2024","1.87","375.7","163047","383.5","351","368.8","375.7"],["01/05/2024","-0.59","373.5","21938","377","370","375.7","373.5"],["02/05/2024","1.61","379.5","85482","379.5","379.5","373.5","379.5"],["05/05/2024","-0.69","376.9","38798","379.5","366","379.5","376.9"],["06/05/2024","-0.9","373.5","23006","378","363.1","376.9","373.5"],["07/05/2024","-0.99","369.8","16423","373.5","364.9","373.5","369.8"],["08/05/2024","2.14","377.7","186313","399.1","369.8","369.8","377.7"],["09/05/2024","-0.87","374.4","34795","379.9","370","377.7","374.4"],["12/05/2024","5.1","393.5","731663","413.3","385.4","399.6","393.5"],["15/05/2024","0.53","395.6","146325","405","389","403.1","395.6"],["16/05/2024","-1.19","390.9","48377","395.7","384.1","395.6","390.9"],["19/05/2024","3.25","403.6","660191","413","400","402","403.6"],["20/05/2024","0.2","404.4","82439","417","396.8","403.6","404.4"],["21/05/2024","-0.84","401","7398","401","401","404.4","401"],["22/05/2024","-4.24","384","1748573","401","382","401","384"],["23/05/2024","-2.47","374.5","383899","384","372.5","384","374.5"],["26/05/2024","-0.48","372.7","273169","400","370","374.5","372.7"],["27/05/2024","0.56","374.8","96064","377.2","370","372.7","374.8"],["28/05/2024","0.08","375.1","218102","403","374.3","374.8","375.1"],["29/05/2024","1.76","381.7","11505","383.8","379","375.1","381.7"],["30/05/2024","3.07","393.4","33864","404","379.2","381.7","393.4"],["02/06/2024","1.07","397.6","2115","400","393.4","393.4","397.6"],["03/06/2024","-0.45","395.8","48306","404.8","390","397.6","395.8"],["04/06/2024","-2.02","387.8","15230","388.8","386.6","395.8","387.8"],["05/06/2024","-3.33","374.9","46686","390.3","370","387.8","374.9"],["06/06/2024","-0.91","371.5","20881","377.8","370.2","374.9","371.5"],["09/06/2024","-0.48","369.7","22632","378.9","368.7","371.5","369.7"],["10/06/2024","-0.92","366.3","18950","366.4","365","369.7","366.3"],["13/06/2024","1.56","372","10307","373","367.5","366.3","372"],["16/06/2024","-2.23","363.7","50077","380","363.1","372","363.7"],["17/06/2024","-0.33","362.5","16555","363.7","357.1","363.7","362.5"],["18/06/2024","0.72","365.1","14238","376.2","362.5","362.5","365.1"],["19/06/2024","0.66","367.5","11594","376","365","365.1","367.5"],["20/06/2024","2.15","375.4","44420","376.1","362","362","375.4"],["23/06/2024","-2.45","366.2","5358","375.4","364.1","375.4","366.2"],["24/06/2024","-2.51","357","42134","366.2","356.1","366.2","357"],["25/06/2024","0.39","358.4","55494","360","356.2","357","358.4"],["26/06/2024","3.79","372","24351","375","358.4","358.4","372"],["27/06/2024","0.27","373","46433","379.8","367","372","373"],["01/07/2024","0.79","382.1","43952","384.4","378.4","384","382.1"],["02/07/2024","0.18","382.8","33259","400","373.5","382.1","382.8"],["03/07/2024","-2.43","373.5","14988","382.8","368.3","382.8","373.5"],["04/07/2024","1.53","379.2","69569","380","370.9","373.5","379.2"],["07/07/2024","1.21","383.8","29538","389.9","379.2","379.2","383.8"],["08/07/2024","-0.16","383.2","2778","383.7","383","383.8","383.2"],["09/07/2024","-0.03","383.1","131192","383.2","368.3","383.2","383.1"],["10/07/2024","-2.3","374.3","12628","383.1","365.5","383.1","374.3"],["11/07/2024","6.36","398.1","77714","400","373.9","374.3","398.1"],["14/07/2024","-3.01","386.1","40893","398.1","381","398.1","386.1"],["15/07/2024","-1.79","379.2","38210","382","373.6","386.1","379.2"],["16/07/2024","-3.64","365.4","66399","373.8","364.6","379.2","365.4"],["17/07/2024","3.17","377","272820","394","360","360","377"],["18/07/2024","-0.48","375.2","203806","391","370.5","382","375.2"],["21/07/2024","-0.53","373.2","485","375.2","367","375.2","373.2"],["22/07/2024","-0.16","372.6","66673","373.5","370","373.2","372.6"],["23/07/2024","-0.48","370.8","85419","372.3","365","372.6","370.8"],["24/07/2024","-0.19","370.1","123649","372.8","365","365","370.1"],["25/07/2024","5.27","389.6","68938","399.9","370.1","370.1","389.6"],["28/07/2024","-0.64","387.1","250631","390","385.8","389.6","387.1"],["29/07/2024","-1.19","382.5","11533","386","379.1","386","382.5"],["30/07/2024","-0.65","380","60215","387","380","382.5","380"],["31/07/2024","3.87","394.7","135824","395.2","380","380","394.7"],["01/08/2024","1.19","399.4","119654","403.8","395.9","394.7","399.4"],["04/08/2024","-0.03","399.3","44238","400.1","397","399.4","399.3"],["05/08/2024","-5.71","376.5","70847","389.7","375.2","389.4","376.5"],["06/08/2024","7.54","404.9","102376","410","367.4","367.4","404.9"],["07/08/2024","0.07","405.2","73943","414.4","404","404.9","405.2"],["08/08/2024","0.72","408.1","68050","414.2","405.2","405.2","408.1"],["11/08/2024","-0.12","407.6","59514","408.5","394","408.1","407.6"],["12/08/2024","-0.52","405.5","342286","431.4","400.1","415","405.5"],["14/08/2024","2.27","414.7","133506","418","410","418","414.7"],["15/08/2024","2.7","425.9","202617","427.8","414.7","414.7","425.9"],["18/08/2024","6.13","452","1117704","467","440","425.9","452"],["19/08/2024","5.93","478.8","2580228","512","445.6","452","478.8"],["20/08/2024","0.66","460.9","599508","487.9","451","459.1","460.9"],["21/08/2024","1.56","468.1","676501","490","462.7","473","468.1"],["22/08/2024","3.91","486.4","137652","489","468.1","468.1","486.4"],["25/08/2024","1.91","495.7","431608","510.9","485","485","495.7"],["26/08/2024","-0.65","492.5","150593","501","485","495.7","492.5"],["27/08/2024","3.76","511","603196","516","497.9","498","511"],["28/08/2024","-0.02","510.9","491069","518.9","505.4","511","510.9"],["29/08/2024","5.81","540.6","348703","549","498.3","510.9","540.6"],["01/09/2024","-0.55","537.6","583102","558","534","540.6","537.6"],["02/09/2024","3.29","555.3","1320305","585","541","541","555.3"],["03/09/2024","2.72","570.4","2101046","574.6","550","555","570.4"],["04/09/2024","4.31","595","585855","597.8","560.1","570.4","595"],["05/09/2024","1.18","602","500266","608.9","589","595","602"],["10/09/2024","-0.27","601.4","166034","604.9","598.1","603","601.4"],["11/09/2024","-6.3","563.5","290893","598.4","550","601.4","563.5"],["12/09/2024","5.61","595.1","583134","600","553.2","561","595.1"],["15/09/2024","-4.1","570.7","271474","595.1","566.2","595.1","570.7"],["16/09/2024","-1.91","559.8","273606","578.7","545","570.7","559.8"],["17/09/2024","-1.79","549.8","155390","559.2","541","559.8","549.8"],["18/09/2024","7.15","589.1","266649","590","568","568","589.1"],["19/09/2024","-2.04","577.1","282120","589.1","565","589.1","577.1"],["22/09/2024","-0.35","575.1","83899","579.7","563.2","577.1","575.1"],["23/09/2024","4.03","598.3","382387","599","579.1","575.1","598.3"],["24/09/2024","-2.24","584.9","390495","598.3","579.9","598.3","584.9"],["25/09/2024","-0.65","581.1","267925","587.7","540","584.9","581.1"],["26/09/2024","2.5","595.6","225467","599","574.6","590","595.6"],["29/09/2024","-1.18","588.6","87200","593.9","578.9","593.9","588.6"],["30/09/2024","0.42","591.1","82386","596","580.2","588.6","591.1"],["01/10/2024","6.73","630.9","661882","675","604","604","630.9"],["06/10/2024","-0.17","629.8","144071","656","626","630.9","629.8"],["07/10/2024","-0.57","626.2","245612","629","617","624","626.2"],["08/10/2024","-1.6","616.2","387605","617.7","613","626.2","616.2"],["09/10/2024","4.84","646","368059","648","616","616.2","646"],["10/10/2024","-1.63","635.5","250744","650","634","647","635.5"],["13/10/2024","1.23","643.3","190168","650","635","636","643.3"],["14/10/2024","2.22","657.6","661519","686","641","650","657.6"],["15/10/2024","0.97","664","277732","670","650","657.6","664"],["20/10/2024","2.23","678.8","179392","688","670.2","670.2","678.8"],["21/10/2024","2.89","698.4","488967","699","675","680","698.4"],["22/10/2024","0.06","698.8","337467","700","690","697","698.8"],["27/10/2024","-1.5","688.3","275677","720","686.4","702","688.3"],["28/10/2024","-0.65","683.8","414272","695","674.9","695","683.8"],["29/10/2024","1.02","690.8","249944","698","683.8","683.8","690.8"],["30/10/2024","1.95","704.3","258083","705","701","690.8","704.3"],["31/10/2024","1.24","713","592121","741.7","704.3","704.3","713"],["03/11/2024","-0.67","708.2","398871","713","705","713","708.2"],["04/11/2024","-0.1","707.5","304792","708.2","703.6","708.2","707.5"],["05/11/2024","-0.18","706.2","415105","707.5","705","707.5","706.2"],["06/11/2024","2.89","726.6","247272","738.4","712","726.9","726.6"],["07/11/2024","-0.99","719.4","764397","726.6","715","726.6","719.4"],["10/11/2024","0.29","721.5","252299","735","714.2","735","721.5"],["11/11/2024","1.75","734.1","810419","779.7","709.4","722","734.1"],["12/11/2024","1.62","746","175084","750","730","734.1","746"],["13/11/2024","0","746","416187","751","742.3","746","746"],["14/11/2024","-0.07","745.5","79039","748","740","742","745.5"],["17/11/2024","-4.88","709.1","1315705","760.4","695","760.4","709.1"],["18/11/2024","-11","631.1","2094468","699","626.2","709.1","631.1"],["19/11/2024","5.48","665.7","825972","685","634.3","634.3","665.7"],["20/11/2024","2.75","684","572127","707.4","665.7","665.7","684"],["21/11/2024","1.17","692","83392","706.6","684","684","692"],["24/11/2024","1.78","704.3","123223","710","685","692","704.3"],["25/11/2024","3.14","726.4","186198","740","704.3","704.3","726.4"],["26/11/2024","-1.49","715.6","133982","738.5","710.1","720.2","715.6"],["27/11/2024","-4.44","683.8","312540","715.6","671.1","715.6","683.8"],["28/11/2024","-2.94","663.7","622557","683.8","652","683.8","663.7"],["01/12/2024","3.57","687.4","73370","690","663.7","663.7","687.4"],["02/12/2024","0.54","691.1","170832","713.3","681","687.4","691.1"],["03/12/2024","3.49","715.2","194654","730","707.3","691.1","715.2"],["04/12/2024","1.13","723.3","1477224","778.7","719","753","723.3"],["05/12/2024","3.76","750.5","371801","752","723.3","723.3","750.5"],["08/12/2024","1.08","758.6","368516","770","749","753","758.6"],["09/12/2024","-0.87","752","1038273","768","735.9","758.6","752"],["10/12/2024","-1.04","744.2","1249874","752","740","752","744.2"],["11/12/2024","-1.96","729.6","1532900","744.2","727","744.2","729.6"],["12/12/2024","1.27","738.9","420740","740","729.5","729.6","738.9"],["15/12/2024","0.83","745","104179","749.6","725.1","738.9","745"],["16/12/2024","1.91","759.2","653718","777","746","746","759.2"],["17/12/2024","0.4","762.2","295060","765.1","760","759.2","762.2"],["18/12/2024","-0.08","761.6","870035","762.2","758.6","762.2","761.6"],["19/12/2024","-0.07","761.1","600702","778.4","750","761.6","761.1"],["22/12/2024","1.06","769.2","277167","775","760.8","761.1","769.2"],["23/12/2024","-0.09","768.5","541499","770","759.1","769.2","768.5"],["24/12/2024","-0.16","767.3","523733","773.9","750","750.1","767.3"],["25/12/2024","2.49","786.4","548162","794.5","769.5","767.3","786.4"],["26/12/2024","-1.54","774.3","1061283","785.1","770.3","785.1","774.3"],["29/12/2024","-1.68","761.3","478149","774.1","760","774.3","761.3"],["30/12/2024","-1.55","749.5","1239153","761.3","747.6","761.3","749.5"],["31/12/2024","3.15","773.1","335007","774.2","749.5","749.5","773.1"],["01/01/2025","1.38","783.8","547033","787.6","773.1","773.1","783.8"],["02/01/2025","-0.01","783.7","1302985","785.2","778","783.8","783.7"],["05/01/2025","0.4","786.8","1274390","797","775.3","783.7","786.8"],["06/01/2025","1.7","800.2","697835","809.8","780","786.8","800.2"],["07/01/2025","0.47","804","1099633","817.9","798.4","800.2","804"],["08/01/2025","-1.74","790","456829","815.2","784.9","809.4","790"],["09/01/2025","1.97","805.6","497861","817.2","790","790","805.6"],["12/01/2025","-0.12","804.6","592853","813.9","799.5","808","804.6"],["13/01/2025","1.13","813.7","322143","815.9","805","805","813.7"],["14/01/2025","0.28","816","2428435","819","810.1","813.7","816"],["15/01/2025","1.19","825.7","815575","844","819","820","825.7"],["16/01/2025","1.05","834.4","3260305","843.6","810","825.7","834.4"],["19/01/2025","-0.86","827.2","893063","844.7","822","834.4","827.2"],["20/01/2025","-1.31","816.4","621701","837.8","801.1","827.2","816.4"],["21/01/2025","-0.78","810","506078","837","810","816.4","810"],["22/01/2025","4.86","849.4","458134","852.8","820","810","849.4"],["23/01/2025","0.38","852.6","510575","864.4","838","849.4","852.6"],["26/01/2025","0.61","857.8","344100","873.8","840","852.6","857.8"],["27/01/2025","-2.95","832.5","438768","874","827","856.3","832.5"],["28/01/2025","-0.94","824.7","571093","841.1","815","832.5","824.7"],["29/01/2025","1.04","833.3","362875","854.7","808.9","818","833.3"],["30/01/2025","3.08","859","246395","859","825","828","859"],["02/02/2025","1.39","870.9","151666","872.8","850","850","870.9"],["03/02/2025","-2.33","850.6","244596","869.8","835","869.8","850.6"],["04/02/2025","0.34","853.5","401392","867.5","845","855","853.5"],["05/02/2025","2.52","875","750334","906.1","851","851","875"],["06/02/2025","0.51","879.5","2190112","899","869.2","894.4","879.5"],["09/02/2025","0.24","881.6","261399","900.9","872","879.5","881.6"],["10/02/2025","0.52","886.2","950884","904.8","881.5","881.6","886.2"],["11/02/2025","-0.11","885.2","572667","886.6","882.2","886.5","885.2"],["12/02/2025","-1.72","870","300114","885.2","865","885.2","870"],["13/02/2025","-0.52","865.5","527627","865.9","855.1","870","865.5"],["16/02/2025","0.73","871.8","127389","880","865.5","865.5","871.8"],["17/02/2025","0.46","875.8","592667","929.7","870","871.8","875.8"],["18/02/2025","-0.59","870.6","500223","880.3","864","875.8","870.6"],["19/02/2025","-0.17","869.1","336313","882.8","850","870.6","869.1"],["20/02/2025","3.52","899.7","275647","906.6","867.1","869.1","899.7"],["23/02/2025","-0.37","896.4","216174","905.3","890","899.7","896.4"],["24/02/2025","-0.11","895.4","244148","902.4","893.4","896.4","895.4"],["25/02/2025","0.48","899.7","174469","901.6","890","890","899.7"],["26/02/2025","-1.47","886.5","276445","903.2","880.1","899.7","886.5"],["27/02/2025","0.9","894.5","209045","899.9","857.2","886.5","894.5"],["02/03/2025","0.53","899.2","246038","904.9","894.5","894.5","899.2"],["03/03/2025","3.39","929.7","1086350","930","895.1","899.2","929.7"],["04/03/2025","-10.84","828.9","1760433","920.5","820","920.5","828.9"],["05/03/2025","3.64","859.1","1065949","865.3","828.9","833","859.1"],["06/03/2025","2.5","880.6","869589","891.3","865","872","880.6"],["09/03/2025","1.77","896.2","66933","899.7","889.8","880.6","896.2"],["10/03/2025","-1.71","880.9","411722","909.8","845","896.2","880.9"],["11/03/2025","-0.45","876.9","269245","887.4","853.8","880.9","876.9"],["12/03/2025","0.08","877.6","84475","889.8","873","876.9","877.6"],["13/03/2025","0.82","884.8","239035","889.7","877.6","877.6","884.8"],["17/03/2025","-1.6","889.8","235707","910","881","881","889.8"],["18/03/2025","1.35","901.8","301200","904.7","875","889.8","901.8"],["19/03/2025","-0.1","900.9","172794","910","891.1","895","900.9"],["20/03/2025","-3.81","866.6","225650","890","860","890","866.6"],["23/03/2025","-3.81","833.6","278090","866.6","806","858","833.6"],["24/03/2025","-0.67","828","311007","839.9","821.6","825","828"],["25/03/2025","0.4","831.3","102852","834.8","809.2","834.8","831.3"],["26/03/2025","4.9","872","1825487","898","827.9","831.3","872"],["30/03/2025","1.77","910.7","468597","912.5","885","895","910.7"],["31/03/2025","-2.75","885.7","300857","910.7","879","910.7","885.7"],["01/04/2025","2.85","910.9","1055259","913.8","860","885.7","910.9"],["02/04/2025","-1.94","893.2","700575","913.3","890","910.9","893.2"],["03/04/2025","-1.2","882.5","315149","893.2","829.8","893.2","882.5"],["06/04/2025","-3.42","852.3","124781","869.7","845","869.7","852.3"],["07/04/2025","-2.12","834.2","238817","852.3","801.6","852.3","834.2"],["08/04/2025","-1.39","822.6","563320","837.4","800","834.2","822.6"],["09/04/2025","-0.74","816.5","224428","869.9","806.1","822.6","816.5"],["10/04/2025","2.35","835.7","287829","850.5","822","835","835.7"],["14/04/2025","4.37","872.2","813446","877","842.4","835.7","872.2"],["15/04/2025","0.72","878.5","455563","890","852","872.2","878.5"],["16/04/2025","0.74","885","154518","889.7","878.5","878.5","885"],["17/04/2025","-0.16","883.6","242418","885","879.8","885","883.6"],["20/04/2025","0.57","888.6","156109","894.9","880.9","880.9","888.6"],["21/04/2025","-0.03","888.3","132522","898.4","879.8","888.6","888.3"],["22/04/2025","-1.22","877.5","261412","888.3","870.2","888.3","877.5"],["23/04/2025","-0.68","871.5","239056","888.3","862.1","877.5","871.5"],["24/04/2025","1.49","884.5","243701","886.4","867.8","871.8","884.5"],["27/04/2025","-0.01","884.4","85516","888","880","884.5","884.4"],["28/04/2025","-0.4","880.9","20605","887.9","880","884.4","880.9"],["29/04/2025","-0.53","876.2","132879","886.4","874.4","880.9","876.2"],["04/05/2025","-1.81","860.3","266921","884.9","858","876.2","860.3"],["05/05/2025","-1.95","843.5","224981","879","836","858","843.5"],["06/05/2025","-3.85","811","1298337","855","811","855","811"],["07/05/2025","6.15","860.9","656995","874.4","832.6","840","860.9"],["08/05/2025","2.63","883.5","596010","898","860.9","860.9","883.5"],["11/05/2025","14.09","1008","5123473","1047","911.6","911.6","1008"],["12/05/2025","-1.44","993.5","2308242","1073","951","1029","993.5"],["13/05/2025","4.18","1035","4327162","1058","944","980","1035"],["14/05/2025","-1.06","1024","940146","1050","1016","1040","1024"],["15/05/2025","0.39","1028","396195","1048","1018","1031","1028"],["18/05/2025","2.72","1056","421978","1062","1030","1030","1056"],["19/05/2025","-1.61","1039","175399","1056","1022","1056","1039"],["20/05/2025","-3.27","1005","163214","1033","998.1","1039","1005"],["21/05/2025","-2.59","979","394834","1005","955","1005","979"],["22/05/2025","-0.2","977","151627","1040","969.1","1040","977"],["25/05/2025","2.05","997","109366","1040","977","1040","997"],["26/05/2025","0.5","1002","77096","1015","997","997","1002"],["27/05/2025","1.8","1020","216513","1027","995.6","1002","1020"],["28/05/2025","0.49","1025","173367","1037","1017","1020","1025"],["29/05/2025","0.1","1026","271164","1032","1016","1031","1026"],["03/06/2025","2.24","1049","641095","1058","1025","1026","1049"],["04/06/2025","0.95","1059","476094","1085","1030","1049","1059"],["05/06/2025","-1.32","1045","402614","1055","1022","1059","1045"],["08/06/2025","0.86","1054","125388","1081","1026","1045","1054"],["09/06/2025","1.8","1073","537625","1086","1054","1054","1073"],["10/06/2025","1.58","1090","1301066","1105","1070","1074","1090"],["11/06/2025","-0.38","1061","138392","1081","1021","1081","1061"],["12/06/2025","-2.83","1031","244401","1054","1020","1061","1031"],["15/06/2025","6.89","1102","913289","1143","1080","1097","1102"],["16/06/2025","3.54","1141","1408961","1159","1099","1102","1141"],["17/06/2025","-0.88","1131","403261","1155","1098","1151","1131"],["18/06/2025","5.48","1193","1907592","1194","1139","1140","1193"],["19/06/2025","2.26","1220","707105","1238","1195","1200","1220"],["22/06/2025","1.56","1239","317049","1245","1220","1240","1239"],["23/06/2025","0","1239","342628","1245","1224","1239","1239"],["24/06/2025","-8.39","1135","2226989","1239","1040","1239","1135"],["25/06/2025","6.34","1207","1382879","1224","1135","1135","1207"],["26/06/2025","2.98","1243","1119742","1250","1207","1207","1243"],["29/06/2025","0.08","1244","255570","1250","1230","1250","1244"],["30/06/2025","0.96","1256","771202","1260","1231","1244","1256"],["01/07/2025","-1.27","1240","355978","1288","1231","1256","1240"],["02/07/2025","-7.34","1149","8527050","1235","1141","1235","1149"],["03/07/2025","-1.39","1133","2827835","1154","1110","1154","1133"],["06/07/2025","-1.15","1120","1030768","1139","1112","1133","1120"],["07/07/2025","0","1120","1199610","1139","1100","1120","1120"],["08/07/2025","-0.36","1116","226055","1133","1095","1133","1116"],["09/07/2025","-0.45","1111","862266","1150","1101","1114","1111"],["10/07/2025","-1.89","1090","432939","1115","1085","1103","1090"],["13/07/2025","-2.94","1058","514138","1131","1056","1090","1058"],["14/07/2025","0.28","1061","2323149","1074","1046","1074","1061"],["15/07/2025","0.47","1066","1132224","1091","1064","1066","1066"],["16/07/2025","0.56","1072","1167299","1150","1065","1066","1072"],["17/07/2025","6.81","1145","773129","1145","1077","1077","1145"],["20/07/2025","0.09","1146","284996","1173","1145","1148","1146"],["21/07/2025","-0.17","1144","340694","1161","1106","1146","1144"],["22/07/2025","-1.92","1122","232402","1159","1101","1144","1122"],["23/07/2025","2.94","1155","463134","1168","1121","1122","1155"],["24/07/2025","-0.43","1150","540873","1169","1109","1155","1150"],["27/07/2025","0.09","1151","202589","1157","1130","1150","1151"],["28/07/2025","0","1151","336223","1175","1140","1151","1151"],["29/07/2025","0.7","1159","351515","1162","1149","1151","1159"],["30/07/2025","-1.98","1136","440808","1152","1100","1159","1136"],["31/07/2025","1.76","1156","458067","1159","1136","1136","1156"],["04/08/2025","-0.87","1146","303557","1156","1122","1156","1146"],["05/08/2025","3.84","1190","1213954","1190","1140","1146","1190"],["06/08/2025","-0.25","1187","719009","1221","1178","1190","1187"],["07/08/2025","1.68","1207","1374492","1208","1172","1187","1207"],["10/08/2025","-3.65","1163","2133013","1240","1083","1207","1163"],["11/08/2025","-4.47","1111","683518","1174","1107","1163","1111"],["12/08/2025","3.06","1145","651469","1151","1111","1145","1145"],["13/08/2025","-1.83","1124","395716","1157","1115","1145","1124"],["14/08/2025","1.6","1142","491047","1145","1124","1124","1142"],["17/08/2025","4.12","1189","2257372","1233","1153","1153","1189"],["18/08/2025","4.54","1243","3009720","1248","1200","1230","1243"],["19/08/2025","-4.59","1186","2481490","1274","1182","1243","1186"],["20/08/2025","-0.25","1183","751959","1196","1158","1186","1183"],["21/08/2025","-0.42","1178","157848","1200","1175","1183","1178"],["24/08/2025","1.19","1192","229509","1194","1174","1178","1192"],["25/08/2025","-2.01","1168","555356","1192","1120","1192","1168"],["26/08/2025","-2.23","1142","473481","1168","1135","1168","1142"],["27/08/2025","0.88","1152","182857","1157","1141","1142","1152"],["28/08/2025","0.17","1154","276935","1177","1127","1152","1154"],["31/08/2025","0.61","1161","350945","1180","1137","1154","1161"],["01/09/2025","-2.24","1135","280443","1161","1127","1161","1135"],["02/09/2025","-2.03","1112","3469046","1137","1061","1135","1112"],["03/09/2025","0","1112","670749","1150","1078","1112","1112"],["04/09/2025","0.36","1116","586401","1132","1102","1112","1116"],["07/09/2025","1.25","1130","180637","1149","1116","1116","1130"],["08/09/2025","-1.42","1114","120594","1151","1110","1130","1114"],["09/09/2025","-1.26","1100","501734","1125","1075","1114","1100"],["10/09/2025","-0.82","1091","366363","1104","1082","1100","1091"],["11/09/2025","-0.55","1085","161109","1092","1074","1091","1085"],["14/09/2025","-4.15","1040","580537","1090","1030","1085","1040"],["15/09/2025","-2.69","1012","1314177","1053","970.9","1040","1012"],["16/09/2025","-1.19","1000","878534","1014","964.4","1000","1000"],["17/09/2025","-0.01","999.9","1645013","1015","986.4","1000","999.9"],["18/09/2025","0.01","1000","4204563","1016","985.9","999.9","1000"],["21/09/2025","-0.01","999.9","434172","1019","956","1019","999.9"],["25/09/2025","2.61","1026","1227131","1026","995","999.9","1026"],["28/09/2025","-0.49","1021","448746","1048","1018","1026","1021"],["29/09/2025","3.82","1060","1041315","1065","1007","1021","1060"],["30/09/2025","1.32","1074","570974","1074","1048","1060","1074"],["05/10/2025","-1.4","1059","210281","1110","1052","1074","1059"],["08/10/2025","-0.57","1053","164745","1059","1040","1059","1053"],["09/10/2025","-0.66","1046","350573","1062","1030","1053","1046"],["12/10/2025","0","1046","200862","1051","1037","1046","1046"],["15/10/2025","-1.43","1031","433036","1050","1024","1046","1031"],["16/10/2025","-0.48","1026","214458","1031","1025","1031","1026"],["19/10/2025","-2.14","1004","2906466","1026","991.8","1026","1004"],["20/10/2025","0.8","1012","177288","1016","1001","1004","1012"],["21/10/2025","-4.24","969.1","348961","1012","960","1012","969.1"],["22/10/2025","8.35","1050","2738809","1050","957.9","969.1","1050"],["23/10/2025","-3.81","1010","1706368","1050","991.4","1050","1010"],["26/10/2025","0","1010","1188342","1026","972","1010","1010"],["27/10/2025","-1.11","998.8","596215","1015","980","1010","998.8"],["28/10/2025","-0.63","992.5","956273","998.8","980","998.8","992.5"],["29/10/2025","5.09","1043","767187","1043","989.9","992.5","1043"],["30/10/2025","-1.34","1029","697665","1042","1025","1035","1029"],["02/11/2025","2.62","1056","1606460","1070","1029","1029","1056"],["03/11/2025","2.18","1079","1818225","1092","1051","1056","1079"],["04/11/2025","1.3","1093","3621704","1113","1073","1091","1093"],["05/11/2025","1.65","1111","5723140","1120","1078","1093","1111"],["06/11/2025","0.09","1112","995824","1134","1111","1111","1112"],["09/11/2025","-1.71","1093","444504","1119","1083","1112","1093"],["10/11/2025","-0.64","1086","485463","1093","1031","1093","1086"],["11/11/2025","4.42","1134","3531841","1199","1110","1150","1134"],["12/11/2025","2.56","1163","8117522","1172","1116","1150","1163"],["13/11/2025","-2.15","1138","3236771","1163","1131","1163","1138"],["16/11/2025","-2.2","1113","617175","1126","1105","1138","1113"],["17/11/2025","-1.98","1091","1684122","1113","1088","1113","1091"],["18/11/2025","-2.66","1062","683087","1091","1061","1091","1062"],["19/11/2025","1.22","1075","4670749","1089","1032","1062","1075"],["20/11/2025","5.4","1133","1893371","1145","1075","1075","1133"],["23/11/2025","-1.68","1114","90974","1133","1111","1133","1114"],["24/11/2025","-2.15","1090","1096392","1137","1069","1114","1090"],["25/11/2025","0","1090","1113376","1100","1049","1090","1090"],["26/11/2025","-0.28","1087","545977","1105","1075","1090","1087"],["27/11/2025","0.09","1088","425506","1088","1070","1070","1088"],["30/11/2025","0.92","1098","929077","1102","1071","1088","1098"],["01/12/2025","-1.73","1079","480701","1111","1075","1098","1079"],["02/12/2025","0.56","1085","820165","1090","1067","1079","1085"],["03/12/2025","-0.09","1084","111846","1093","1080","1085","1084"],["04/12/2025","-0.28","1081","344724","1091","1074","1084","1081"],["07/12/2025","0","1081","96391","1093","1073","1081","1081"],["08/12/2025","4.9","1134","3660099","1136","1080","1081","1134"],["09/12/2025","-1.68","1115","237345","1134","1112","1134","1115"],["10/12/2025","-0.36","1111","589690","1140","1102","1115","1111"],["11/12/2025","-0.09","1110","380014","1111","1098","1111","1110"],["14/12/2025","-0.09","1109","142116","1115","1092","1092","1109"],["15/12/2025","0","1109","158386","1130","1102","1130","1109"],["16/12/2025","-0.45","1104","201620","1122","1092","1109","1104"],["17/12/2025","0","1104","417191","1109","1097","1104","1104"],["18/12/2025","7.07","1182","1360828","1207","1098","1104","1182"],["21/12/2025","-0.25","1179","148272","1199","1175","1188","1179"],["22/12/2025","4.58","1233","967897","1237","1181","1213","1233"],["23/12/2025","-3.65","1188","3724802","1233","1174","1233","1188"],["24/12/2025","4.38","1240","1532127","1240","1200","1188","1240"],["25/12/2025","2.02","1265","15278901","1286","1230","1240","1265"],["28/12/2025","3.4","1308","2048285","1324","1272","1272","1308"],["29/12/2025","-0.23","1305","5287979","1331","1295","1328","1305"],["30/12/2025","0.69","1314","3937719","1327","1301","1305","1314"],["31/12/2025","0.84","1325","4580498","1380","1311","1314","1325"],["01/01/2026","2.64","1360","2881523","1361","1325","1325","1360"],["05/01/2026","8.82","1480","6581497","1480","1379","1379","1480"],["06/01/2026","2.09","1511","16462069","1550","1470","1488","1511"],["07/01/2026","-0.86","1498","6308880","1538","1478","1511","1498"],["08/01/2026","0.07","1499","8968496","1520","1475","1475","1499"],["12/01/2026","-0.85","1523","9089985","1536","1499","1536","1523"],["13/01/2026","-0.92","1509","6699981","1538","1454","1523","1509"],["14/01/2026","-1.26","1490","8593837","1533","1490","1526","1490"],["15/01/2026","0.81","1502","10766739","1503","1472","1490","1502"],["19/01/2026","1.69","1561","6650896","1561","1518","1535","1561"],["20/01/2026","-0.7","1550","5470620","1589","1503","1576","1550"],["21/01/2026","-1.94","1520","3711590","1557","1500","1550","1520"],["22/01/2026","2.5","1558","4417111","1558","1472","1520","1558"],["26/01/2026","4.32","1689","5530392","1750","1610","1619","1689"],["27/01/2026","0.65","1700","6854388","1733","1669","1689","1700"],["28/01/2026","0.53","1709","4145267","1747","1688","1702","1709"],["29/01/2026","1.7","1738","6727531","1743","1695","1743","1738"],["02/02/2026","-0.43","1614","3246424","1621","1533","1621","1614"],["03/02/2026","-0.87","1600","1737108","1632","1548","1614","1600"],["04/02/2026","-1.31","1579","1331414","1600","1537","1600","1579"],["05/02/2026","-2.47","1540","6168420","1550","1470","1550","1540"],["09/02/2026","3.2","1550","1379707","1550","1507","1510","1550"],["10/02/2026","-1.35","1529","2067010","1597","1505","1550","1529"],["11/02/2026","-7.98","1407","1338498","1529","1400","1529","1407"],["12/02/2026","-4.26","1347","2341527","1422","1301","1406","1347"],["16/02/2026","1.93","1375","2020352","1400","1301","1349","1375"],["17/02/2026","-2.69","1338","2334758","1361","1314","1375","1338"],["18/02/2026","1.42","1357","3667806","1380","1301","1301","1357"],["19/02/2026","3.91","1410","2336479","1449","1316","1357","1410"],["23/02/2026","3.19","1455","1567745","1455","1397","1410","1455"],["24/02/2026","-2.06","1425","3364381","1455","1401","1455","1425"],["25/02/2026","0","1425","842663","1439","1360","1425","1425"],["26/02/2026","-1.4","1405","1345749","1435","1384","1425","1405"],["02/03/2026","7.53","1571","4239038","1584","1510","1545","1571"],["04/03/2026","6.24","1669","13046345","1700","1565","1571","1669"],["05/03/2026","6.65","1780","9897994","1788","1655","1669","1780"],["09/03/2026","-2.36","1780","30665382","1787","1649","1751","1780"],["10/03/2026","-6.46","1665","9546279","1817","1665","1780","1665"],["11/03/2026","-3.3","1610","11891908","1669","1520","1665","1610"],["12/03/2026","-1.86","1580","4499074","1610","1521","1610","1580"],["16/03/2026","0.67","1650","2209304","1695","1600","1639","1650"],["17/03/2026","1.52","1675","2137994","1684","1605","1650","1675"],["18/03/2026","5.97","1775","7949989","1775","1660","1720","1775"],["19/03/2026","-0.45","1767","1428930","1780","1700","1775","1767"],["23/03/2026","-3.2","1727","7673001","1858","1700","1784","1727"],["24/03/2026","-0.12","1725","11341984","1745","1663","1742","1725"],["25/03/2026","-1.68","1696","1254984","1746","1667","1725","1696"],["26/03/2026","0.24","1700","656816","1700","1659","1696","1700"],["30/03/2026","2.01","1673","5030456","1699","1530","1640","1673"],["31/03/2026","0.42","1680","3414890","1696","1550","1673","1680"],["06/04/2026","-0.23","1731","1348239","1794","1713","1786","1731"],["09/04/2026","-2.31","1691","1165981","1779","1631","1750","1691"],["13/04/2026","-6.23","1521","4851801","1658","1521","1630","1521"],["14/04/2026","0.59","1530","2266925","1560","1489","1560","1530"],["15/04/2026","2.48","1568","1749070","1599","1515","1530","1568"],["16/04/2026","-3.06","1520","1492265","1575","1520","1568","1520"],["20/04/2026","0.52","1540","712851","1550","1512","1532","1540"],["23/04/2026","1.88","1569","953971","1598","1502","1541","1569"],["27/04/2026","0.32","1581","1446653","1584","1547","1576","1581"],["28/04/2026","-0.82","1568","1069492","1621","1551","1581","1568"],["29/04/2026","1.15","1586","1896496","1586","1550","1568","1586"],["30/04/2026","-1.95","1555","2968172","1586","1536","1586","1555"],["04/05/2026","-0.77","1548","1574318","1593","1473","1560","1548"],["05/05/2026","-2.13","1515","4787077","1574","1511","1548","1515"],["06/05/2026","-8.45","1387","2242262","1585","1387","1515","1387"],["07/05/2026","1.95","1414","10684248","1418","1358","1390","1414"],["11/05/2026","0","1406","2103328","1430","1353","1400","1406"],["12/05/2026","3.34","1453","995583","1480","1387","1406","1453"],["13/05/2026","-1.58","1430","1668947","1465","1374","1453","1430"],["14/05/2026","-6.36","1339","2065397","1421","1339","1430","1339"],["18/05/2026","-8.7","1207","7307560","1290","1175","1269","1207"],["19/05/2026","3.48","1249","11140691","1290","1191","1235","1249"],["20/05/2026","-1.52","1230","3292316","1256","1220","1249","1230"],["25/05/2026","-3.17","1191","2211561","1263","1184","1230","1191"],["26/05/2026","-0.76","1182","1543764","1197","1138","1191","1182"],["27/05/2026","-4.65","1127","1076763","1206","1127","1182","1127"],["28/05/2026","4.26","1175","2166214","1208","1077","1127","1175"],["01/06/2026","-1.57","1130","802375","1155","1119","1148","1130"],["02/06/2026","-0.27","1127","1230434","1149","1118","1130","1127"],["03/06/2026","2.22","1152","1776694","1177","1087","1087","1152"],["04/06/2026","-0.26","1149","1503607","1198","1091","1198","1149"],["08/06/2026","0.34","1184","1320233","1247","1126","1180","1184"],["09/06/2026","-2.03","1160","642617","1202","1140","1180","1160"],["10/06/2026","-3.1","1124","439246","1157","1124","1157","1124"],["11/06/2026","6.32","1195","1005765","1222","1124","1124","1195"],["15/06/2026","-3.66","1211","2874398","1328","1204","1313","1211"],["16/06/2026","-1.4","1194","1146447","1265","1186","1211","1194"],["17/06/2026","0.5","1200","1688438","1200","1139","1194","1200"],["18/06/2026","-1","1188","996822","1225","1160","1200","1188"],["22/06/2026","-3.1","1156","770330","1220","1146","1220","1156"],["23/06/2026","-6.23","1084","5800736","1165","1068","1156","1084"],["24/06/2026","1.85","1104","848110","1116","1083","1084","1104"],["25/06/2026","-3.53","1065","426497","1104","1055","1104","1065"],["29/06/2026","0.92","1095","1117454","1099","1045","1085","1095"],["30/06/2026","7.76","1180","1037092","1189","1094","1095","1180"],["01/07/2026","0.34","1184","3417677","1205","1133","1133","1184"],["02/07/2026","2.7","1216","1268664","1240","1166","1184","1216"],["06/07/2026","1.37","1255","396954","1255","1193","1238","1255"],["07/07/2026","1.2","1270","828525","1271","1183","1253","1270"],["08/07/2026","-3.07","1231","473994","1246","1210","1270","1231"],["09/07/2026","-1.22","1216","397079","1237","1190","1231","1216"],["13/07/2026","-2.06","1190","425549","1215","1185","1215","1190"],["14/07/2026","-2.02","1166","568493","1200","1161","1190","1166"],["15/07/2026","4.12","1214","1195034","1214","1173","1173","1214"],["16/07/2026","-0.49","1208","2057873","1227","1208","1214","1208"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
פיסיבי טכנ
מספר נייר
1091685
סימול
פסבט
ISIN
IL0010916851
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
