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","-1.81","163.8781","15564","216","210.6","216","211.2"],["21/07/2016","-0.19","163.5675","32834","215.5","207.5","211.2","210.8"],["24/07/2016","-2.99","158.6794","13255","204.6","204.5","210.8","204.5"],["25/07/2016","1.03","160.3089","58326","210","203.8","206","206.6"],["26/07/2016","0.48","161.0848","836","209","209","209","207.6"],["27/07/2016","2.12","164.4988","75078","212","211.2","212","212"],["28/07/2016","-1.08","162.7143","4691","216","208.8","216","209.7"],["31/07/2016","1.29","164.8095","6478","212.8","212.2","212.8","212.4"],["01/08/2016","0.99","166.4387","16630","218.5","212.2","218.5","214.5"],["02/08/2016","-2","163.1021","70614","217","209.8","217","210.2"],["03/08/2016","0","163.1021","172412","220.1","210","215.3","210.2"],["04/08/2016","1.86","166.1283","2013","214.1","214.1","210.2","214.1"],["07/08/2016","-0.98","164.4988","187919","216.2","212","214.1","212"],["08/08/2016","-1.89","161.3952","149999","208","208","212","208"],["09/08/2016","-1.92","158.2912","28087","206.7","202","208","204"],["10/08/2016","-0.2","157.981","42929","214.1","200.2","208","203.6"],["11/08/2016","1.82","160.852","13266","207.7","207","203.6","207.3"],["15/08/2016","0.68","161.9383","10030","210.5","208","210.5","208.7"],["16/08/2016","-1.49","159.5329","6178","205.6","205.6","205.6","205.6"],["17/08/2016","2.24","163.1021","29242","215.8","206.5","206.6","210.2"],["18/08/2016","2.43","167.0595","2885","215.5","215.3","215.5","215.3"],["21/08/2016","-1.3","164.8869","33606","218.5","212","218.5","212.5"],["22/08/2016","-0.71","163.723","4201","211.7","207.6","207.6","211"],["23/08/2016","0.43","164.4213","1992","211.9","211.9","211","211.9"],["24/08/2016","-0.05","164.3439","4831","212","211.7","212","211.8"],["25/08/2016","0","164.3439","0","211.8","211.8","211.8","211.8"],["28/08/2016","0","164.3439","0","211.8","211.8","211.8","211.8"],["29/08/2016","0","164.3439","0","211.8","211.8","211.8","211.8"],["30/08/2016","0","164.3439","0","211.8","211.8","211.8","211.8"],["31/08/2016","1.51","166.8269","57011","219.4","212.3","219.4","215"],["01/09/2016","0.33","167.3701","1301","216.1","212.3","216.1","215.7"],["04/09/2016","0","167.3701","0","215.7","215.7","215.7","215.7"],["05/09/2016","0","167.3701","432","215.9","215.9","215.9","215.7"],["06/09/2016","-2.13","163.8007","21634","216.4","209.8","215.7","211.1"],["07/09/2016","-1.75","160.9297","37477","215.9","205","211.1","207.4"],["08/09/2016","-0.14","160.6969","75212","214.6","205.4","207.4","207.1"],["11/09/2016","-1.06","158.9899","14198","205","204.1","207.1","204.9"],["12/09/2016","-0.29","158.5241","124785","210","197.5","204.9","204.3"],["13/09/2016","0.44","159.227","67354","213","200","207.9","203.8"],["14/09/2016","-1.23","157.2739","140536","206.8","197","206.8","201.3"],["15/09/2016","-3.08","152.4299","102411","196.4","191.2","191.2","195.1"],["18/09/2016","-0.1","152.2736","1314263","195.5","190","195.1","194.9"],["19/09/2016","-0.56","151.414","72682","194.1","192.1","194.9","193.8"],["20/09/2016","1.08","153.0547","517795","197.7","193","197.7","195.9"],["21/09/2016","2.86","157.43","103072","206.1","198.5","199","201.5"],["22/09/2016","-0.35","156.883","135832","214","199.6","205.3","200.8"],["25/09/2016","3.04","161.6491","29250","213.7","203.1","205.8","206.9"],["26/09/2016","1.79","164.5396","3699","210.9","210.5","210.9","210.6"],["27/09/2016","-2.33","160.7113","132216","213.9","204","213.9","205.7"],["28/09/2016","-1.26","158.6801","50709","209.3","203","209.3","203.1"],["29/09/2016","2.36","162.4301","2079","207.9","207.9","203.1","207.9"],["05/10/2016","0","162.4301","18802","207.9","207.9","207.9","207.9"],["06/10/2016","-0.05","162.352","72911","213.2","206","207.9","207.8"],["09/10/2016","2.02","165.6334","193473","214.7","209.9","207.8","212"],["10/10/2016","-1.42","163.2895","128996","214","209","214","209"],["13/10/2016","-0.81","161.9614","73999","212.9","205.9","212.9","207.3"],["18/10/2016","0.05","162.0395","69149","212.7","207","207.3","207.4"],["19/10/2016","0.43","162.7429","39072","210.4","208","207.4","208.3"],["20/10/2016","-0.53","161.8833","41383","211.3","205.2","211.3","207.2"],["25/10/2016","-0.53","161.0239","220296","212.7","205.9","211.2","206.1"],["26/10/2016","0","161.0239","33663","210","206.1","210","206.1"],["27/10/2016","0.39","161.6491","26422","209.2","203.1","209.2","206.9"],["30/10/2016","2.46","165.6334","104527","213","207.9","211","212"],["31/10/2016","0.28","166.1024","89359","216.1","210.5","216.1","212.6"],["01/11/2016","-0.09","165.946","9429","214","211","212.6","212.4"],["02/11/2016","-1.04","164.2272","32014","215","209.2","212.4","210.2"],["03/11/2016","-0.48","163.446","47999","210","207","209.5","209.2"],["06/11/2016","1.1","165.2429","25552","214","208.5","209.2","211.5"],["07/11/2016","0.43","165.946","10801","212.8","212","212.8","212.4"],["08/11/2016","0","165.946","0","212.4","212.4","212.4","212.4"],["09/11/2016","-2.54","161.7271","84867","212.4","207","212.4","207"],["10/11/2016","1.69","164.4616","2105","210.9","210","207","210.5"],["13/11/2016","-3.09","159.3832","226504","212.9","200.1","212.9","204"],["14/11/2016","1.42","161.6491","19114","212.6","206.2","207.1","206.9"],["15/11/2016","1.06","163.3678","11958","212.7","208","206.9","209.1"],["16/11/2016","1.05","165.0865","34800","212.5","210","209.1","211.3"],["17/11/2016","1.28","167.1962","195123","215","209","211.3","214"],["20/11/2016","-0.75","165.946","123290","214.2","207.2","214","212.4"],["21/11/2016","0","165.946","487589","226.9","212.4","213","212.4"],["22/11/2016","2.73","170.4775","144811","223.4","212.8","212.4","218.2"],["23/11/2016","0.5","171.3371","79052","222.5","218.2","218.2","219.3"],["24/11/2016","-0.14","171.1024","25500","225","218.5","225","219"],["27/11/2016","-0.32","170.5556","144822","223.4","217","223.4","218.3"],["28/11/2016","-0.23","170.165","68098","222.9","216.4","218.3","217.8"],["29/11/2016","-1.42","167.7431","117836","220.9","214.5","220.9","214.7"],["30/11/2016","0.14","167.9774","173528","220","215","214.7","215"],["01/12/2016","0.93","169.5401","202812","217","214.2","215","217"],["04/12/2016","1.8","172.5872","2209","220.9","220.9","217","220.9"],["05/12/2016","-0.18","172.2744","305670","223","217.5","222","220.5"],["06/12/2016","0.73","173.5246","121884","225.3","220","223","222.1"],["07/12/2016","-0.46","172.7346","35695","221","217.3","219.5","218.5"],["08/12/2016","1.65","175.5806","12724","223.5","220.7","218.5","222.1"],["11/12/2016","1.49","178.1896","178850","228","218.8","222.1","225.4"],["12/12/2016","-1.77","175.0274","299552","228","219.4","228","221.4"],["13/12/2016","-0.59","173.9997","23616","224.9","219.2","221.4","220.1"],["14/12/2016","1.45","176.5292","91014","227.5","218.5","221","223.3"],["15/12/2016","-0.45","175.7388","145965","229.9","216","223.3","222.3"],["18/12/2016","2.11","179.4543","222203","229","222","229","227"],["19/12/2016","0.97","181.1934","185659","230","225","229","229.2"],["20/12/2016","1.4","183.7232","409348","237.9","228","232.6","232.4"],["21/12/2016","1.42","186.3321","164967","238.2","233","232.4","235.7"],["22/12/2016","1.78","189.6523","188900","242.8","234","240.9","239.9"],["25/12/2016","0.25","190.1265","69121","245","238.5","244.5","240.5"],["26/12/2016","0.71","191.4705","121263","247","240","247","242.2"],["27/12/2016","0.74","192.8935","161547","245.9","243.9","245.9","244"],["28/12/2016","0.53","193.9215","575614","245.9","238.9","244","245.3"],["29/12/2016","-1.14","191.7077","204476","245.3","236","245.3","242.5"],["01/01/2017","0.54","192.7353","232450","246.8","242.5","242.5","243.8"],["02/01/2017","0.08","192.8935","119972","244","237","244","244"],["03/01/2017","0.29","193.4469","236488","245.9","240","245.9","244.7"],["04/01/2017","0","193.4469","47165","244.7","244.6","244.7","244.7"],["05/01/2017","-0.2","193.0516","715671","244.7","236","244.7","244.2"],["08/01/2017","-0.08","192.8935","63596","244.5","243.9","244.2","244"],["09/01/2017","-0.25","192.4192","337126","244","238","244","243.4"],["10/01/2017","-0.16","192.1029","24395","244.6","243","244.6","243"],["11/01/2017","0.25","192.5774","27565","244.6","241.8","244.6","243.6"],["12/01/2017","0.08","192.7353","3001","243.8","243.8","243.6","243.8"],["15/01/2017","0.33","193.368","36810","244.7","243.6","243.8","244.6"],["16/01/2017","-1.47","190.522","70769","244.4","238","244.6","241"],["17/01/2017","0.54","191.5498","67230","244.1","241","244.1","242.3"],["18/01/2017","0.7","192.8935","130031","244","243","242.3","244"],["19/01/2017","0.45","193.7632","420246","245.3","243.8","244","245.1"],["22/01/2017","-0.73","192.3401","160591","245.2","238","245.1","243.3"],["23/01/2017","-1.64","189.1782","93039","243.3","237.9","243.3","239.3"],["24/01/2017","-0.04","189.0991","95670","239.7","239","239.3","239.2"],["25/01/2017","-1.84","185.6207","2581364","240","230","239.2","234.8"],["26/01/2017","3.45","192.0238","157808","246","238","234.8","242.9"],["29/01/2017","2.39","196.6093","343488","250","242","250","248.7"],["30/01/2017","0.04","196.6883","647009","258","247.1","250","248.8"],["31/01/2017","-0.68","195.3443","171076","250","245","248.8","247.1"],["01/02/2017","1.13","197.5579","109089","252","245","247.1","249.9"],["02/02/2017","0.04","197.637","61107","255","249.9","254.9","250"],["05/02/2017","1.48","200.562","145109","257","250","252.5","253.7"],["06/02/2017","-0.2","200.1668","86588","255","251.1","253.7","253.2"],["07/02/2017","0.43","201.0362","69446","256","254","256","254.3"],["08/02/2017","-0.04","200.9572","100469","255","253.5","254.3","254.2"],["09/02/2017","5.82","212.6574","739221","269","255.9","254.2","269"],["12/02/2017","-2.49","207.3605","991935","270","260","263.6","262.3"],["13/02/2017","-0.72","205.8587","259533","263.7","260","262.3","260.4"],["14/02/2017","-0.04","205.7794","350455","262","253.6","260.4","260.3"],["15/02/2017","0.04","205.8587","338977","267","260.2","265","260.4"],["16/02/2017","0.19","206.2538","220657","262","258","260.4","260.9"],["19/02/2017","0","206.2538","140702","266","260","260.9","260.9"],["20/02/2017","0.08","206.412","121604","265","257.5","265","261.1"],["21/02/2017","-0.8","204.7518","187274","262.7","257.3","262.7","259"],["22/02/2017","-1.16","202.3801","1241987","262.9","254","262.9","256"],["23/02/2017","-0.23","201.9058","178788","260.5","254","256","255.4"],["26/02/2017","0.23","202.3801","72809","259.8","255.4","259.8","256"],["27/02/2017","0.23","202.8546","257354","259","252.3","256","256.6"],["28/02/2017","0.51","203.8822","34681","259","254.3","256.6","257.9"],["01/03/2017","-0.23","203.408","302541","260","255","260","257.3"],["02/03/2017","4.08","211.7088","806908","267.8","255","262.5","267.8"],["05/03/2017","0.49","212.7363","224678","270.9","264","267.8","269.1"],["06/03/2017","0.11","212.9732","250591","270.5","268","270.5","269.4"],["07/03/2017","0.97","215.0289","169766","276.9","267","269.4","272"],["08/03/2017","0.29","215.6613","101984","274.9","272","272","272.8"],["09/03/2017","1.03","217.8747","104794","276.9","272","272.8","275.6"],["13/03/2017","2.18","222.6181","151559","283.9","275.6","275.6","281.6"],["14/03/2017","6.18","236.3739","248967","300","281.6","281.6","299"],["15/03/2017","2.01","241.1171","393918","305","293.2","299","305"],["16/03/2017","3.28","249.0225","210754","320","305","305","315"],["19/03/2017","-0.63","247.4414","149234","317","308.2","315","313"],["20/03/2017","-2.52","241.196","195697","317.4","302","313.3","305.1"],["21/03/2017","-1.47","237.6385","559955","306.9","298","302.6","300.6"],["22/03/2017","1.06","240.1682","120608","309","297","300.6","303.8"],["23/03/2017","0.49","241.3541","293884","309","300.4","307.4","305.3"],["26/03/2017","-0.33","240.5639","246358","311.8","303","304","304.3"],["27/03/2017","-0.26","239.931","163592","306.5","299.8","304.3","303.5"],["28/03/2017","2.14","245.0697","217030","317.9","303.9","303.9","310"],["29/03/2017","-0.06","244.9116","202282","318.3","308","310","309.8"],["30/03/2017","3.29","252.9752","353633","320","310","310","320"],["02/04/2017","-0.19","252.5007","161753","324.8","319","320","319.4"],["03/04/2017","0.19","252.9752","330278","320","310.2","319.4","320"],["04/04/2017","0.78","254.9515","337053","324","311.7","320","322.5"],["05/04/2017","1.12","257.7976","136349","331.8","319.6","322.5","326.1"],["06/04/2017","-0.5","256.5193","321861","325","316.3","322.9","321.3"],["09/04/2017","1.18","259.5531","132629","329.7","316.7","325","325.1"],["12/04/2017","0.92","261.9483","126800","329.9","327","327","328.1"],["13/04/2017","-0.88","259.6331","175857","330","320","328","325.2"],["18/04/2017","-0.06","259.4734","300162","329.8","311","325.2","325"],["19/04/2017","0.92","261.8685","121575","328","322.2","325","328"],["20/04/2017","0.09","262.108","277839","335","328","328","328.3"],["23/04/2017","0.52","263.4652","253237","330","320.2","328.3","330"],["24/04/2017","-1.7","258.9944","95522","328.3","322.1","330","324.4"],["25/04/2017","0.92","261.3899","358425","328.5","323.9","328.1","327.4"],["26/04/2017","0.79","263.4652","192293","330","329","327.4","330"],["27/04/2017","-0.18","262.9865","321985","330","320","330","329.4"],["30/04/2017","1.06","265.7804","146437","332.9","322.8","329.4","332.9"],["03/05/2017","-2.37","259.4734","512852","335","324","335","325"],["04/05/2017","-1.11","256.5991","326471","326.9","320","323.6","321.4"],["07/05/2017","-0.12","256.2798","580099","326.4","321","321.4","321"],["08/05/2017","1.09","259.0742","36541","326","320","321","324.5"],["09/05/2017","4.71","271.2892","529802","340","321","324.5","339.8"],["10/05/2017","0","271.2892","307121","345","336.6","345","339.8"],["11/05/2017","-0.24","270.6506","10880","339","338.9","339.8","339"],["14/05/2017","-1","267.9363","245098","340","335","340","335.6"],["15/05/2017","-0.66","266.1798","68508","339","330","339","333.4"],["16/05/2017","0.24","266.8184","304289","342","333.4","333.4","334.2"],["17/05/2017","-2.63","259.7929","370075","340","318","335.2","325.4"],["18/05/2017","4.24","270.8103","1120253","340","311.1","321","339.2"],["21/05/2017","0.03","270.89","142026","340","339.2","340","339.3"],["22/05/2017","-2.62","263.7847","632902","340","328.4","340","330.4"],["23/05/2017","2","269.0541","233741","339.6","330.5","330.4","337"],["24/05/2017","1.66","273.525","240796","345","338.8","337","342.6"],["25/05/2017","0.9","275.9999","205010","360","342.6","342.6","345.7"],["28/05/2017","1.24","279.4327","85164","350","343.6","345.7","350"],["29/05/2017","-0.51","277.9956","355894","360","337.1","350","348.2"],["01/06/2017","-0.72","275.9999","464288","348.9","335.1","348.2","345.7"],["04/06/2017","0.09","276.2393","302270","348.9","342.9","347","346"],["05/06/2017","0.2","276.798","124126","347","337.2","346","346.7"],["06/06/2017","0.89","279.2731","93989","350","346.7","346.7","349.8"],["07/06/2017","-0.86","276.8781","178045","349","341.9","349.8","346.8"],["08/06/2017","-0.87","274.4829","64173","348.7","339.2","346.8","343.8"],["11/06/2017","-0.55","272.9659","66968","349.5","339.9","349.5","341.9"],["12/06/2017","-0.85","270.6506","75815","347","331.9","347","339"],["13/06/2017","0.03","270.7294","28880","338","337.5","337.7","337.8"],["14/06/2017","-0.83","268.4855","185217","342.6","325","337.8","335"],["15/06/2017","-0.78","266.4017","33179","334.6","330","335","332.4"],["18/06/2017","0.33","267.2833","26909","334","331.8","332.4","333.5"],["19/06/2017","1.05","270.0884","101198","337","326.6","333.5","337"],["20/06/2017","-0.59","268.4855","23253","336.5","327.1","336.5","335"],["21/06/2017","0.45","269.6877","80246","337","335","336.9","336.5"],["22/06/2017","0.33","270.5693","97721","340","337","337","337.6"],["25/06/2017","0.71","272.4926","9774","340","339.9","340","340"],["26/06/2017","-1.53","268.3251","102670","340","333","340","334.8"],["27/06/2017","-1.05","265.5201","47583","333.5","330.3","333.5","331.3"],["28/06/2017","-1.9","260.4708","122659","333.5","315.3","330.3","325"],["29/06/2017","0.49","261.7533","129074","333","323.8","325.5","326.6"],["02/07/2017","0.12","262.0739","40986","329.8","322.1","326.6","327"],["03/07/2017","-0.92","259.6694","168937","328.5","322","327","324"],["04/07/2017","-0.34","258.7879","61309","327.8","322","324","322.9"],["05/07/2017","0.56","260.2306","78060","325","323","322.9","324.7"],["06/07/2017","-0.37","259.2689","48524","325","319.1","324.7","323.5"],["09/07/2017","-0.53","257.9062","42304","323.4","319.6","323.4","321.8"],["10/07/2017","0.78","259.9101","76558","327","319.5","321.8","324.3"],["11/07/2017","0.4","260.952","18830","327","320","327","325.6"],["12/07/2017","0.58","262.4747","98037","328.5","318.3","326.9","327.5"],["13/07/2017","0.31","263.2759","11366","328.5","328.5","327.5","328.5"],["16/07/2017","0.24","263.9174","82667","329.9","328.4","328.5","329.3"],["17/07/2017","0.15","264.3181","16666","329.8","329.7","329.3","329.8"],["18/07/2017","0","264.3181","5003","329.8","329.8","329.8","329.8"],["19/07/2017","0","264.3181","58190","329.8","329.8","329.8","329.8"],["20/07/2017","-0.21","263.7571","66038","330","324.2","329.8","329.1"],["23/07/2017","-0.64","262.0739","112416","329.1","320","329.1","327"],["24/07/2017","-1.83","257.2652","73304","325","319","327","321"],["25/07/2017","0.4","258.3072","37781","323.8","319.9","321","322.3"],["26/07/2017","0.87","260.5509","9307","327","323.9","322.3","325.1"],["27/07/2017","1.14","263.5162","12182","328.9","328.8","328.9","328.8"],["30/07/2017","-1","260.8715","1150","323.1","323.1","328.8","325.5"],["31/07/2017","0.34","261.7533","48005","329","322","325.5","326.6"],["02/08/2017","0.43","262.8755","12685","329","326.1","326.6","328"],["03/08/2017","0.37","263.8367","216701","341","314.9","328","329.2"],["06/08/2017","-1.73","259.2689","92605","334.1","320","334.1","323.5"],["07/08/2017","-1.33","255.8224","200009","338.6","312.8","323.5","319.2"],["08/08/2017","-2.47","249.4911","87452","320","306.4","314.6","311.3"],["09/08/2017","-4.02","239.4729","176395","303.4","285.1","311.3","298.8"],["10/08/2017","-2.41","233.7024","89355","301.7","286","298.8","291.6"],["13/08/2017","0.82","235.6261","51686","295.7","293","291.6","294"],["14/08/2017","0.54","236.9083","65417","297.5","289.4","294","295.6"],["15/08/2017","-2.88","230.0961","142730","290","286.8","295.6","287.1"],["16/08/2017","0.8","231.9393","151015","296.5","286","287.1","289.4"],["17/08/2017","-0.28","231.2982","94052","295","285.8","289.4","288.6"],["20/08/2017","1.11","233.8628","120837","291.9","285.7","288.6","291.8"],["21/08/2017","-0.31","233.1415","88100","300.2","284.1","291.8","290.9"],["22/08/2017","-1.55","229.535","196916","298.1","284.1","293.8","286.4"],["23/08/2017","-3.39","221.7611","225900","290","269","290","276.7"],["24/08/2017","0.83","223.6042","143630","280","270.8","276.7","279"],["27/08/2017","-0.43","222.6426","51160","280","271.7","279","277.8"],["28/08/2017","-2.2","217.7537","42541","283.4","268","283.4","271.7"],["29/08/2017","-0.99","215.5899","185428","271.6","261.5","271.7","269"],["30/08/2017","-1.15","213.1054","156281","270","258.6","269","265.9"],["31/08/2017","-6.02","200.2819","218243","260.1","245.3","265.9","249.9"],["03/09/2017","-2.44","195.3935","168512","250","237","249.9","243.8"],["04/09/2017","-2.17","191.1456","34372","240.1","236","243.8","238.5"],["05/09/2017","-10.52","171.0292","1262907","230","210","238.5","213.4"],["06/09/2017","3.47","176.9601","320927","225","212","212","220.8"],["07/09/2017","1.27","179.2041","158622","227.9","220.8","220.8","223.6"],["10/09/2017","-0.86","177.6686","56690","226.1","217","226.1","219.8"],["11/09/2017","2.05","181.3061","190358","236.9","220.1","225","224.3"],["12/09/2017","2.36","185.5903","135589","232.7","224.3","227.7","229.6"],["13/09/2017","3.88","192.7844","168486","244.8","229.6","229.6","238.5"],["14/09/2017","0.63","193.9968","210140","246","238.9","241","240"],["17/09/2017","0.08","194.1585","170312","245.1","238","240","240.2"],["18/09/2017","1.17","196.4218","73334","249.5","241","242.6","243"],["19/09/2017","1.4","199.1699","49737","248","242","244","246.4"],["24/09/2017","0.04","199.2507","61795","250","240.6","240.6","246.5"],["25/09/2017","0.65","200.5443","409518","252.1","242.7","250","248.1"],["26/09/2017","0.56","201.6758","81949","250.2","249","249.9","249.5"],["27/09/2017","0.6","202.8883","104234","253.7","249.5","253.7","251"],["28/09/2017","0.32","203.535","44447","254.8","251.6","254.8","251.8"],["01/10/2017","1.27","206.1216","77493","255.3","252.6","255","255"],["02/10/2017","-2.9","200.14","94708","255","244.9","255","247.6"],["03/10/2017","0.61","201.3524","126673","250.9","246.7","247.6","249.1"],["08/10/2017","1.41","204.1817","185639","255","250","252.7","252.6"],["09/10/2017","0.51","205.2325","31883","258","252","252.6","253.9"],["10/10/2017","-0.71","203.7775","87205","256","250","256","252.1"],["15/10/2017","-1.03","201.6758","242333","252.1","248.3","252.1","249.5"],["16/10/2017","1.52","204.7475","255469","255","246.8","249.5","253.3"],["17/10/2017","1.22","207.2532","135105","258","248","248.1","256.4"],["18/10/2017","0.39","208.0615","53139","258.5","254","256.4","257.4"],["19/10/2017","-0.51","207.0108","43127","257.4","253.4","257.4","256.1"],["22/10/2017","-0.7","205.5555","53276","256.3","253","256.1","254.3"],["23/10/2017","-3.26","198.8467","348815","255","246","254.3","246"],["24/10/2017","-0.85","197.1495","266349","249.7","243.4","249.7","243.9"],["25/10/2017","-0.12","196.9067","19255","246.1","243","243","243.6"],["26/10/2017","-0.49","195.9365","56690","244.9","241","243.6","242.4"],["29/10/2017","-0.99","193.9968","213216","248","240","242.4","240"],["30/10/2017","-2.92","188.3385","265391","241.8","232.4","240","233"],["31/10/2017","0.21","188.7427","43561","236.5","230.8","230.8","233.5"],["01/11/2017","0","188.7427","301","233.5","233.5","233.5","233.5"],["02/11/2017","-2.44","184.1353","158758","229.1","222","233.5","227.8"],["05/11/2017","-0.18","183.8119","81078","230","223.5","223.5","227.4"],["06/11/2017","-3.12","178.0729","359616","229.5","218","227.4","220.3"],["07/11/2017","-0.27","177.588","125663","222.8","218","220.3","219.7"],["08/11/2017","-1","175.81","174593","221.9","215.1","217.4","217.5"],["09/11/2017","-1.01","174.0312","49802","221.3","215","221.3","215.3"],["12/11/2017","2.46","178.3154","194526","223.5","215.3","215.3","220.6"],["13/11/2017","-0.09","178.1535","661561","224","217.7","224","220.4"],["14/11/2017","0.27","178.6388","21599","221.4","221","220.4","221"],["15/11/2017","-0.45","177.8304","44279","220","220","221","220"],["16/11/2017","-0.05","177.7495","5367","220","218.2","220","219.9"],["19/11/2017","0.68","178.962","140138","224","220","224","221.4"],["20/11/2017","-0.68","177.7495","99688","225.7","215.1","221.4","219.9"],["21/11/2017","-0.36","177.103","56060","222.8","217","222.8","219.1"],["22/11/2017","-1.14","175.0823","234731","220","214","220","216.6"],["23/11/2017","-0.88","173.5463","145346","219","212.1","219","214.7"],["26/11/2017","0.14","173.7888","71394","217","212","214.7","215"],["27/11/2017","-0.42","173.0613","52277","216.7","212.1","215","214.1"],["28/11/2017","1.17","175.0823","9933","216.9","212.8","214.1","216.6"],["29/11/2017","3.88","181.872","1199038","226.2","222.8","222.8","225"],["30/11/2017","-3.33","175.81","347263","224.2","217.5","225","217.5"],["03/12/2017","-0.37","175.1629","41047","217","216.5","217.5","216.7"],["04/12/2017","-1.66","172.2531","206419","217.9","208","215.7","213.1"],["05/12/2017","0","172.2531","30478","213.6","210.2","213.1","213.1"],["06/12/2017","0.09","172.4146","97321","218.3","213","213.1","213.3"],["07/12/2017","-0.61","171.3638","48812","217.4","210","213.3","212"],["10/12/2017","-0.19","171.0404","101495","212.7","209.3","212","211.6"],["11/12/2017","-0.28","170.5555","319842","215","209.6","211.6","211"],["12/12/2017","-0.72","169.3298","115816","211.9","206","208.7","207.2"],["13/12/2017","-0.05","169.2478","209273","207.2","205","207.2","207.1"],["14/12/2017","-1.06","167.4498","46379","210","204","207.1","204.9"],["17/12/2017","-0.44","166.7142","427287","205.9","202.7","204.9","204"],["18/12/2017","-0.93","165.1616","100230","206.2","201","204","202.1"],["19/12/2017","-4.4","157.8885","777273","202.8","192.1","202.1","193.2"],["20/12/2017","0.26","158.2971","757403","200","186","193.2","193.7"],["21/12/2017","3.46","163.7724","834027","201","188","193.7","200.4"],["24/12/2017","-0.15","163.5271","867229","205.9","198","205.9","200.1"],["25/12/2017","-2.6","159.2777","361168","201.1","193.6","199","194.9"],["26/12/2017","3.08","164.181","200375","202.8","196","194.9","200.9"],["27/12/2017","2.24","167.8585","157405","207.7","202.5","200.9","205.4"],["28/12/2017","2.92","172.7619","253576","216.3","205","205","211.4"],["31/12/2017","1.28","174.9685","91937","218","213","211.4","214.1"],["01/01/2018","6.68","186.6547","261588","230","221","214.1","228.4"],["02/01/2018","2.76","191.8034","439863","235","228.3","228.4","234.7"],["03/01/2018","5.28","201.9368","275817","249","234.7","234.7","247.1"],["04/01/2018","1.5","204.9608","257709","254.5","247","250","250.8"],["07/01/2018","-0.84","203.2445","166343","252","248","252","248.7"],["08/01/2018","-2.05","199.0765","177827","249.4","240","248.7","243.6"],["09/01/2018","1.6","202.2639","75148","248.5","243.8","243.6","247.5"],["10/01/2018","-1.78","198.6679","194994","248.5","240.1","247.5","243.1"],["11/01/2018","0.7","200.0573","22249","245","244","243.1","244.8"],["14/01/2018","0.08","200.2208","37445","246","244","246","245"],["15/01/2018","-0.33","199.567","17754","245.9","241.7","245","244.2"],["16/01/2018","0.2","199.9758","41799","246","242","242","244.7"],["17/01/2018","-0.78","198.4228","93850","244","237.1","244","242.8"],["18/01/2018","-1.11","196.2164","21716","241.7","239.2","242.8","240.1"],["21/01/2018","-2.33","191.6399","1870875","242.7","233","240.1","234.5"],["22/01/2018","-0.6","190.4959","75782","237.2","232.8","234.5","233.1"],["23/01/2018","-0.69","189.188","53815","233.6","229","233.1","231.5"],["24/01/2018","0.13","189.4335","159611","232","226.9","231","231.8"],["25/01/2018","2.37","193.9281","86566","238.4","232","232","237.3"],["28/01/2018","-0.8","192.3753","83420","242","235","242","235.4"],["29/01/2018","-0.68","191.068","83086","238","232.4","235.4","233.8"],["30/01/2018","-0.6","189.9236","18644","233.8","230.5","233.8","232.4"],["31/01/2018","0.43","190.741","59871","235.9","232.8","232.4","233.4"],["01/02/2018","-0.34","190.0871","66311","234","231","233.4","232.6"],["04/02/2018","-1.93","186.4096","81861","231","228","230","228.1"],["05/02/2018","0","186.4096","120497","229","228.1","228.1","228.1"],["06/02/2018","-2.46","181.8331","171812","232.5","219","228.1","222.5"],["07/02/2018","1.66","184.8568","54027","229","224.9","222.5","226.2"],["08/02/2018","0.4","185.5924","25397","230.5","226","230.5","227.1"],["11/02/2018","-1.45","182.8955","61905","228","222","222","223.8"],["12/02/2018","0.54","183.8762","80159","228.2","223","223.8","225"],["13/02/2018","1.2","186.0826","20817","228.3","221.6","221.6","227.7"],["14/02/2018","0.57","187.1451","6040","229.9","229","227.7","229"],["15/02/2018","-0.92","185.4289","39472","229.9","226","229","226.9"],["18/02/2018","1.1","187.472","280982","233.7","228.7","226.9","229.4"],["19/02/2018","1.74","190.741","31304","235.2","229.4","229.4","233.4"],["20/02/2018","0.47","191.6399","7177","236.9","233.4","233.4","234.5"],["21/02/2018","0.9","193.3561","7851","238.8","234.2","234.5","236.6"],["22/02/2018","-0.38","192.6207","54243","238.5","233","236.6","235.7"],["25/02/2018","-0.93","190.8226","64546","235","231","235.7","233.5"],["26/02/2018","-1.03","188.8614","26242","233","227.7","233.5","231.1"],["27/02/2018","0.17","189.188","19770","233","230.9","231.1","231.5"],["28/02/2018","0.65","190.4142","2330","233","233","231.5","233"],["04/03/2018","-0.82","188.8614","84445","236.4","229.4","233","231.1"],["05/03/2018","-1.13","186.7365","36026","232.6","225","231.1","228.5"],["06/03/2018","0.66","187.9625","132787","231.3","227","228.5","230"],["07/03/2018","1.61","190.9861","13381","240","230","230","233.7"],["08/03/2018","0.26","191.4766","59126","238.2","233","233.7","234.3"],["11/03/2018","-1.45","188.6978","62353","238","229","234.3","230.9"],["12/03/2018","2.43","193.2743","82740","240","231","230.9","236.5"],["13/03/2018","-0.47","192.3753","53967","239.4","233","236.5","235.4"],["14/03/2018","-0.42","191.5582","35505","236.3","233","235.4","234.4"],["15/03/2018","-1.28","189.1063","206670","236.4","229.6","234.4","231.4"],["18/03/2018","-0.26","188.6162","111991","233.7","226.8","231","230.8"],["19/03/2018","1.34","191.1495","102162","235.3","228.5","230.8","233.9"],["20/03/2018","-0.47","190.2506","80687","235","232","233.9","232.8"],["21/03/2018","-1.07","188.2076","74625","234","230","232.8","230.3"],["22/03/2018","0.35","188.8614","8475","231.7","230","230.3","231.1"],["25/03/2018","-3.07","183.059","63847","228","222.2","231.1","224"],["26/03/2018","0.71","184.3665","10279","226.2","224.2","224","225.6"],["27/03/2018","0.4","185.1021","70579","227.5","225","227","226.5"],["28/03/2018","0.44","185.9194","24797","227.5","227.4","226.5","227.5"],["29/03/2018","-0.53","184.9386","87558","228","222","227.5","226.3"],["01/04/2018","0.45","185.7676","75038","226.8","223.2","223.1","224.1"],["02/04/2018","-3.44","179.3846","170197","224.1","215","224.1","216.4"],["03/04/2018","-3.47","173.1674","60902","218.9","207.9","216.4","208.9"],["04/04/2018","-1.15","171.1779","314460","208.9","200","208.9","206.5"],["08/04/2018","-2.32","167.199","480708","207.8","200","203.4","201.7"],["09/04/2018","-0.1","167.0332","348030","204.2","200.7","203.9","201.5"],["10/04/2018","2.63","171.4265","339044","208","200","202.8","206.8"],["11/04/2018","-0.15","171.1779","43759","211.9","202.7","206.8","206.5"],["12/04/2018","0.87","172.6701","128423","210","205.5","206.5","208.3"],["15/04/2018","-1.01","170.9291","143317","210","205","208.3","206.2"],["16/04/2018","0.44","171.6752","129064","208.5","201.3","206.2","207.1"],["17/04/2018","0.14","171.9242","80329","208.2","204.1","207.1","207.4"],["22/04/2018","-3.86","165.2924","608424","205.4","197.3","207.4","199.4"],["23/04/2018","1.6","167.945","164481","207","201.9","199.4","202.6"],["24/04/2018","1.68","170.7635","141090","207.6","202.5","206.7","206"],["25/04/2018","1.36","173.0845","44897","209.6","207.9","208","208.8"],["26/04/2018","-0.1","172.9189","219040","213.4","208.3","213.4","208.6"],["29/04/2018","1.44","175.4056","46676","212.9","208.6","208.6","211.6"],["30/04/2018","1.13","177.3951","69921","215.1","211.6","211.6","214"],["01/05/2018","0.61","178.4729","59025","216.9","214","214","215.3"],["02/05/2018","-2.28","174.4109","166895","216.8","209.7","215.3","210.4"],["03/05/2018","1.57","177.1464","69691","217","209.4","210.4","213.7"],["06/05/2018","1.78","180.2964","59874","219.4","217","217","217.5"],["07/05/2018","0.18","180.6281","2593","220","217.5","220","217.9"],["08/05/2018","-2.29","176.4832","252997","218.8","207","217.9","212.9"],["09/05/2018","0.19","176.8149","35254","214","212.5","214","213.3"],["10/05/2018","2.25","180.7938","45496","220","216.5","216.5","218.1"],["13/05/2018","0.41","181.5397","26581","220","218.5","220","219"],["14/05/2018","0.23","181.9544","4390","219.9","219","219","219.5"],["15/05/2018","-1.69","178.8872","70052","219.5","214.4","219.5","215.8"],["16/05/2018","0.6","179.9648","51612","219","214","214","217.1"],["17/05/2018","-0.32","179.3846","18262","219","213.1","217.1","216.4"],["21/05/2018","1.2","181.5397","3456","219","219","216.4","219"],["22/05/2018","-0.5","180.6281","38150","218","216.3","219","217.9"],["23/05/2018","0","180.6281","0","217.9","217.9","217.9","217.9"],["24/05/2018","0","180.6281","242882","217.9","214.8","217.9","217.9"],["27/05/2018","-0.78","179.2188","31134","218","211.5","211.5","216.2"],["28/05/2018","-0.37","178.5556","9058","218","215","218","215.4"],["29/05/2018","0.97","180.2964","3882","217.9","217","215.4","217.5"],["30/05/2018","-2.16","176.4004","206179","215","211.9","217.5","212.8"],["31/05/2018","5.22","185.6018","617955","224","214.9","212.8","223.9"],["03/06/2018","-1.92","182.0373","73638","228.3","216.7","228.3","219.6"],["04/06/2018","-1.55","179.2188","36644","219.6","212.7","219.6","216.2"],["05/06/2018","-2.73","174.3281","403491","212.2","208.4","216.2","210.3"],["06/06/2018","-0.9","172.7531","122491","209.3","208","210.3","208.4"],["07/06/2018","-2.54","168.3597","462414","210","200","210","203.1"],["10/06/2018","0.64","169.4371","29958","207","202","203.9","204.4"],["11/06/2018","-0.68","168.2765","405460","208.8","202","204.4","203"],["12/06/2018","2.12","171.8413","10774","208.8","205.9","203","207.3"],["13/06/2018","1.71","174.7858","20502","208.8","206.2","204.2","207.7"],["14/06/2018","0.77","176.1322","6421","210","207.9","207.7","209.3"],["17/06/2018","0.29","176.637","208323","210.1","209","209.9","209.9"],["18/06/2018","-0.71","175.3749","52734","212.1","207.4","212.1","208.4"],["19/06/2018","0.34","175.9638","42595","210.9","208.4","208.4","209.1"],["20/06/2018","0.72","177.2262","59454","214.7","210","209.1","210.6"],["21/06/2018","1.14","179.2459","30780","214.7","210.6","214.7","213"],["24/06/2018","0.89","180.8447","8628","214.9","214.9","214.9","214.9"],["25/06/2018","-1.68","177.8152","131557","214","209","214.9","211.3"],["26/06/2018","-0.85","176.3004","38861","214","208","211.3","209.5"],["27/06/2018","-1.43","173.776","58062","211","205","209.5","206.5"],["28/06/2018","0.05","173.86","128543","210.6","205.7","210.6","206.6"],["01/07/2018","0.1","174.0286","88035","210.5","206.2","206.6","206.8"],["02/07/2018","0.34","174.6175","238284","208.5","206.9","206.8","207.5"],["03/07/2018","0.39","175.2906","104096","212.6","206.9","212","208.3"],["04/07/2018","-0.14","175.0384","52407","208.4","207.9","208.3","208"],["05/07/2018","-0.24","174.6175","16484","211.5","206.9","208","207.5"],["08/07/2018","1.54","177.3103","98360","214","207.5","208.5","210.7"],["09/07/2018","-1.71","174.2809","21060","211.7","206.2","206.2","207.1"],["10/07/2018","0","174.2809","63268","210","206","207.1","207.1"],["11/07/2018","-0.72","173.0186","582409","207.1","203.2","207.1","205.6"],["12/07/2018","0.1","173.1867","466705","209","204","205.6","205.8"],["15/07/2018","0.34","173.776","73928","209.9","205.1","209.9","206.5"],["16/07/2018","0.48","174.6175","37189","208.5","205.2","205.2","207.5"],["17/07/2018","-0.14","174.3649","36903","209.9","205.6","207.5","207.2"],["18/07/2018","0","174.3649","59956","207.2","205.4","207.2","207.2"],["19/07/2018","-0.92","172.7661","47531","205.4","205.3","207.2","205.3"],["23/07/2018","-0.29","172.2612","127063","205.5","203","205.3","204.7"],["24/07/2018","0.2","172.5978","111331","207.9","205","204.7","205.1"],["25/07/2018","1.22","174.7015","20741","208","206","205.1","207.6"],["26/07/2018","0.58","175.7116","48053","210.9","208","207.6","208.8"],["29/07/2018","0","175.7116","107517","219.6","208.2","208.8","208.8"],["30/07/2018","1.68","178.6569","68880","214","211.9","208.8","212.3"],["31/07/2018","0.47","179.4981","38158","214.1","212.2","212.3","213.3"],["01/08/2018","-1.03","177.6469","112720","213","210","213.3","211.1"],["02/08/2018","0","177.6469","260465","211.1","210.8","211.1","211.1"],["05/08/2018","3.46","183.7901","40811","219.8","211.1","211.1","218.4"],["06/08/2018","0.92","185.4731","62690","222","219.1","218.4","220.4"],["07/08/2018","0.18","185.8097","196301","224.6","218","220.4","220.8"],["08/08/2018","1.4","188.4185","40898","224.9","222","220.8","223.9"],["09/08/2018","2.01","192.2054","535512","232.1","225","223.9","228.4"],["12/08/2018","1.14","194.3934","382182","236","227.4","232.1","231"],["13/08/2018","0.43","195.2348","133356","232","227.6","231","232"],["14/08/2018","-0.26","194.7299","144044","235","229.5","232","231.4"],["15/08/2018","1.86","198.3485","137400","237.9","235","235","235.7"],["16/08/2018","3.95","206.1748","974767","247","235.5","235.5","245"],["19/08/2018","1.84","209.9618","191632","254","247.9","248","249.5"],["20/08/2018","-2.16","205.4175","125818","247","243.8","249.5","244.1"],["21/08/2018","1.93","209.3727","85668","249.2","245.2","249.2","248.8"],["22/08/2018","0.88","211.2237","109896","251.5","251","248.8","251"],["23/08/2018","1.91","215.2632","163372","257","254.9","255","255.8"],["26/08/2018","0.31","215.9366","141789","258","255.8","255.8","256.6"],["27/08/2018","0.12","216.1889","605423","259.9","254","259.9","256.9"],["28/08/2018","0.08","216.3571","83675","260","256","260","257.1"],["29/08/2018","-3.42","208.9519","290720","258","247.2","257.1","248.3"],["30/08/2018","-3.26","202.1355","428880","249.7","234","248.3","240.2"],["02/09/2018","0.04","202.2195","41876","244.9","236.5","244.9","240.3"],["03/09/2018","0.21","202.6403","91208","245","239.2","240.3","240.8"],["04/09/2018","0.91","204.4918","76400","243.1","240.5","243","243"],["05/09/2018","-2.47","199.4426","119933","244.9","236.1","243","237"],["06/09/2018","1.33","202.0858","160380","240","236","238.5","237"],["12/09/2018","-1.35","199.3574","36574","236.7","230","237","233.8"],["13/09/2018","0.09","199.5278","45454","236.8","230.3","236.8","234"],["16/09/2018","0.47","200.4656","142815","236.8","235","235","235.1"],["17/09/2018","1.02","202.5123","237429","240","231.8","240","237.5"],["20/09/2018","0.97","204.4733","16765","240","239.6","240","239.8"],["25/09/2018","-0.17","204.1323","3502","239.4","239.4","239.8","239.4"],["26/09/2018","-1.71","200.6364","88038","237.8","235","239.4","235.3"],["27/09/2018","-1.19","198.2487","23886","233.9","231.5","235.3","232.5"],["02/10/2018","1.51","201.2334","39323","238.4","235.7","236.9","236"],["03/10/2018","-0.42","200.3804","89689","237.7","232.9","236","235"],["04/10/2018","-1.36","197.6517","106400","239","231.5","239","231.8"],["07/10/2018","-0.99","195.6909","101069","235.3","229.4","235.3","229.5"],["08/10/2018","0.87","197.3962","139647","232.9","224.4","232.9","231.5"],["09/10/2018","0.09","197.5666","94507","233","229.9","231.5","231.7"],["10/10/2018","-0.04","197.4813","11375","233","230.7","231.7","231.6"],["11/10/2018","-1.38","194.7529","106997","231.2","222.1","231.6","228.4"],["14/10/2018","1.23","197.1405","90490","231.8","228","231.8","231.2"],["15/10/2018","0.61","198.3341","13989","233","231.2","231.2","232.6"],["16/10/2018","0.6","199.5278","78580","235","232.6","232.6","234"],["17/10/2018","0.34","200.2101","15624","235","230.5","230.5","234.8"],["18/10/2018","0.94","202.0858","214121","237.9","235","234.8","237"],["21/10/2018","0.59","203.2796","2384","238.4","238.4","237","238.4"],["22/10/2018","1.05","205.4113","43814","242","237.6","238.4","240.9"],["23/10/2018","-1.95","201.4036","37243","240.9","229.2","237.8","236.2"],["24/10/2018","-0.08","201.2334","65752","236.2","235.9","236.2","236"],["25/10/2018","0.08","201.4036","95442","236.2","231.5","236","236.2"],["28/10/2018","0.68","202.7679","32326","239","236","236.2","237.8"],["29/10/2018","1.3","205.4113","151858","240.9","237.8","237.8","240.9"],["31/10/2018","1.16","207.7988","25289","243.8","240.9","240.9","243.7"],["01/11/2018","-1.68","204.3028","84057","243.7","236","243.7","239.6"],["04/11/2018","0.75","205.8379","101882","241.8","237.8","239.6","241.4"],["05/11/2018","0.25","206.3495","76117","242.5","239.6","241.4","242"],["06/11/2018","0.45","207.2874","51151","243.5","242","242","243.1"],["07/11/2018","-0.08","207.1166","78771","244.8","240","243.1","242.9"],["08/11/2018","0.45","208.0547","23669","244.7","243","242.9","244"],["11/11/2018","0.29","208.6515","125815","244.7","242","244","244.7"],["12/11/2018","0.04","208.7368","275655","247","241.2","244.8","244.8"],["13/11/2018","-0.45","207.7988","44836","249.6","242.5","249.6","243.7"],["14/11/2018","1.31","210.5273","86370","247.2","243","243.7","246.9"],["15/11/2018","0.45","211.4653","137122","248","246.9","248","248"],["18/11/2018","0.04","211.5504","111050","249","245","248","248.1"],["19/11/2018","0","211.5504","67","248.1","248.1","248.1","248.1"],["20/11/2018","-2.18","206.9463","23667","247","236","248.1","242.7"],["21/11/2018","0.29","207.543","24534","243.7","240.1","242.7","243.4"],["22/11/2018","-1.36","204.729","93778","243","240.1","243","240.1"],["25/11/2018","1","206.7757","2425","242.5","242.5","240.1","242.5"],["26/11/2018","2.06","211.0391","163358","254.6","243.3","246","247.5"],["27/11/2018","0.97","213.0855","193888","252","249","247.5","249.9"],["28/11/2018","-0.88","211.2096","104298","250","246","249.9","247.7"],["29/11/2018","0.93","213.1705","24362","250.4","250","247.7","250"],["02/12/2018","1.52","216.411","86901","262.1","250","250","253.8"],["03/12/2018","-0.04","216.3257","8630","255","252","253.8","253.7"],["04/12/2018","-0.55","215.1319","1012","251","251","253.7","252.3"],["05/12/2018","-1.07","212.8298","49337","252","243.6","252.3","249.6"],["06/12/2018","-2.32","207.8955","114049","250.8","237.1","250.8","240.2"],["09/12/2018","0.46","208.8475","9271","241.3","241.3","240.2","241.3"],["10/12/2018","-1.2","206.3376","84751","241.3","232.1","241.3","238.4"],["11/12/2018","-0.88","204.5198","55128","239.2","232.1","238.4","236.3"],["12/12/2018","-1.06","202.3561","124831","239.7","232.6","236.3","233.8"],["13/12/2018","0.47","203.3085","133603","235.5","231","233.8","234.9"],["16/12/2018","-1.96","199.3269","198398","231.5","228","234.9","230.3"],["17/12/2018","-0.13","199.0674","149584","232.8","229.2","230.3","230"],["18/12/2018","-0.78","197.5095","66842","229.1","227","230","228.2"],["19/12/2018","0.74","198.9808","9425","230","229.7","230","229.9"],["20/12/2018","-0.3","198.3748","140911","229.9","228.9","229.9","229.2"],["23/12/2018","-2.62","193.1818","145401","229.9","221","229.9","223.2"],["24/12/2018","-2.82","187.7291","259048","223.2","216.5","221","216.9"],["25/12/2018","2.31","192.0567","68869","227","211.1","216.9","221.9"],["26/12/2018","2.3","196.4707","137057","232","218.6","218.6","227"],["27/12/2018","-0.31","195.865","44898","232","225","227","226.3"],["30/12/2018","1.28","198.3748","22483","230.6","227","230.6","229.2"],["31/12/2018","2.01","202.3561","199873","234.9","225","229.2","233.8"],["01/01/2019","1.71","205.8183","14954","238.9","230.3","230.3","237.8"],["02/01/2019","-1.3","203.1353","31636","237.8","234.2","237.8","234.7"],["03/01/2019","-0.98","201.1445","22106","237","230","237","232.4"],["06/01/2019","1.08","203.3085","14847","235.7","233.1","233.1","234.9"],["07/01/2019","0.09","203.4814","37472","236.7","232.1","234.9","235.1"],["08/01/2019","0.34","204.1739","125634","241.9","232","235.1","235.9"],["09/01/2019","-0.17","203.8275","49757","237.3","234.7","235.9","235.5"],["10/01/2019","0.93","205.7317","62382","238","232","232","237.7"],["13/01/2019","0.5","206.7704","53939","239.8","237.7","237.7","238.9"],["14/01/2019","-0.38","205.9913","53014","239.2","235.4","238.9","238"],["15/01/2019","0.13","206.2508","60171","240.6","236.1","238","238.3"],["16/01/2019","-0.63","204.9527","79631","238.3","234.8","238.3","236.8"],["17/01/2019","-0.8","203.3085","47109","240.3","233.6","240.3","234.9"],["20/01/2019","1.53","206.4242","32812","239.9","238.3","238.4","238.5"],["21/01/2019","0.29","207.0301","64143","242","235.3","242","239.2"],["22/01/2019","0.67","208.4148","46824","241","240.7","239.2","240.8"],["23/01/2019","-1.7","204.8663","32933","240.8","234.7","240.8","236.7"],["24/01/2019","0.38","205.645","27898","238.6","236.7","236.7","237.6"],["27/01/2019","1.6","208.9341","104918","245","232.6","232.6","241.4"],["28/01/2019","0.58","210.1457","99349","243.6","241.4","241.4","242.8"],["29/01/2019","0.82","211.8768","156955","245","244","242.8","244.8"],["30/01/2019","0.08","212.0498","52289","249.9","243.9","244.8","245"],["31/01/2019","0.24","212.5692","57475","247","244.4","245","245.6"],["03/02/2019","0.45","213.5212","41911","247","245","245.6","246.7"],["04/02/2019","-0.93","211.5307","138631","246.7","244","246.7","244.4"],["05/02/2019","0.16","211.8768","22223","245.7","244.2","244.4","244.8"],["06/02/2019","-0.82","210.1457","45723","245.4","242","244.8","242.8"],["07/02/2019","1.69","213.6944","91435","248","246.9","248","246.9"],["10/02/2019","-0.12","213.4347","38733","247.5","244","247.5","246.6"],["11/02/2019","-1.54","210.1457","82926","246.6","240","246.6","242.8"],["12/02/2019","1.44","213.1751","43017","246.3","240","242.8","246.3"],["13/02/2019","0.2","213.6077","27481","248","246.2","246.3","246.8"],["14/02/2019","0.32","214.3004","28361","247.8","246.8","246.8","247.6"],["17/02/2019","0.73","215.8582","48260","251","242.4","247.6","249.4"],["18/02/2019","0.24","216.3775","152178","255","248.8","249.4","250"],["19/02/2019","0.04","216.4639","486872","250.8","248.8","250","250.1"],["20/02/2019","1","218.6277","211985","254","249","249","252.6"],["21/02/2019","-0.2","218.1948","418717","257","250.3","252.6","252.1"],["24/02/2019","2.1","222.7822","582208","258.2","252.1","252.1","257.4"],["25/02/2019","1.01","225.0326","65100","260","258","257.4","260"],["26/02/2019","-0.35","224.2535","45291","264.7","257.5","260","259.1"],["27/02/2019","1.51","227.6291","10601","264","262.8","264","263"],["28/02/2019","-0.11","227.3693","39857","266.9","261.1","263","262.7"],["03/03/2019","1.26","230.2258","127741","267.4","262.7","262.7","266"],["04/03/2019","0.11","230.4853","161147","267.1","266","266","266.3"],["05/03/2019","-0.86","228.4947","242246","266.9","261","266.3","264"],["06/03/2019","0.34","229.2736","62209","268","264","268","264.9"],["07/03/2019","-0.3","228.5812","271912","267","263.1","264.9","264.1"],["10/03/2019","0.98","230.8315","504810","268.9","265.1","264.1","266.7"],["11/03/2019","-0.07","230.6584","228659","271.7","265","271.7","266.5"],["12/03/2019","-0.64","229.1872","186873","268.5","263","266.5","264.8"],["13/03/2019","1.17","231.87","296305","270","264.2","264.8","267.9"],["14/03/2019","1.05","234.2938","43111","270.9","270.7","267.9","270.7"],["17/03/2019","-0.37","233.428","370221","275.1","268.9","270.7","269.7"],["18/03/2019","2.45","239.1405","220090","279.9","269","269.7","276.3"],["19/03/2019","0.25","239.7462","117457","278.7","274.4","276.3","277"],["20/03/2019","1.55","243.468","558626","287.5","279.5","277","281.3"],["24/03/2019","-0.78","241.5638","135091","281","278.1","281","279.1"],["25/03/2019","-0.36","240.6982","80850","279.1","275.2","279.1","278.1"],["26/03/2019","0.54","241.9966","50080","281.9","274.6","278.1","279.6"],["27/03/2019","-0.04","241.9099","77993","279.5","279.4","279.6","279.5"],["28/03/2019","0.18","242.3427","14688","282.7","278","279.5","280"],["31/03/2019","0.5","243.5545","65549","284.2","280.6","280","281.4"],["01/04/2019","0.04","243.6411","171338","282.8","276.1","281.4","281.5"],["02/04/2019","10.76","269.8658","1760767","314","306.3","306.3","311.8"],["03/04/2019","3.71","279.8829","1274739","330","306","319","318.5"],["04/04/2019","0.13","280.2341","1711155","344.4","315","320","318.9"],["07/04/2019","5.9","296.7546","1220785","345","320","323.5","337.7"],["08/04/2019","-3.41","286.649","669984","337.7","321","337.7","326.2"],["10/04/2019","1.16","289.9885","181841","339","324.1","339","330"],["11/04/2019","0.67","291.9218","484988","338.3","325","334","332.2"],["14/04/2019","-0.3","291.0428","113178","338","330","338","331.2"],["15/04/2019","-2.14","284.8037","373317","336","321.2","331.2","324.1"],["16/04/2019","1.82","289.9885","283302","333","322.1","324.1","330"],["17/04/2019","0.36","291.0428","925546","348.8","328.1","330","331.2"],["18/04/2019","-0.21","290.4278","324385","334.8","325","332","330.5"],["21/04/2019","0.88","292.976","15463","335.4","330.5","330.5","333.4"],["22/04/2019","1.53","297.4577","142015","344","333.6","333.4","338.5"],["23/04/2019","-0.59","295.7003","48586","341","333.6","341","336.5"],["24/04/2019","0.74","297.8972","157708","342.5","336.5","336.5","339"],["28/04/2019","0.24","298.6001","149869","347","338.1","347","339.8"],["29/04/2019","-2.38","291.4822","148196","341.7","330.3","339.8","331.7"],["30/04/2019","-4.01","279.7949","814190","331.7","315.5","331.7","318.4"],["01/05/2019","2.42","286.5612","398243","327","318.1","322","326.1"],["02/05/2019","-1.53","282.1676","475358","328","320","326.1","321.1"],["05/05/2019","-1.28","278.5647","284587","322.6","314.6","320","317"],["06/05/2019","-1.2","275.2253","320291","316","307","317","313.2"],["07/05/2019","1.53","279.4432","144563","321.4","312","321.4","318"],["12/05/2019","0.09","279.707","202109","323","317.2","318","318.3"],["13/05/2019","-4.37","267.4924","468648","318","299","318.3","304.4"],["14/05/2019","3.29","276.2799","137029","314.9","303","304.4","314.4"],["15/05/2019","-1.72","271.5346","5809","311","306.4","314.4","309"],["16/05/2019","2.88","279.3555","204442","319.9","309.9","310","317.9"],["19/05/2019","0.16","279.7949","19227","319.7","317.9","317.9","318.4"],["20/05/2019","-1.07","276.8071","153768","318.1","311.1","318.4","315"],["21/05/2019","4.54","289.3732","1027534","334","312","315","329.3"],["22/05/2019","-1.37","285.4189","1846240","345","320","338","324.8"],["23/05/2019","-0.74","283.3098","406604","329.9","319.1","329.9","322.4"],["26/05/2019","1.52","287.6157","120319","331.9","324.8","331.8","327.3"],["27/05/2019","-0.31","286.737","420467","331","325.7","331","326.3"],["28/05/2019","-0.25","286.0339","89901","329.9","322","329.9","325.5"],["29/05/2019","-2.83","277.9494","677768","322.8","314","325.5","316.3"],["30/05/2019","1.14","281.1129","285093","321.9","315","316.3","319.9"],["02/06/2019","-0.5","279.707","219081","324.5","315.1","319.9","318.3"],["03/06/2019","0.13","280.0585","391829","330.1","313.5","313.5","318.7"],["04/06/2019","0.38","281.1247","123183","318.8","315","315.3","316.5"],["05/06/2019","0.57","282.7236","45661","323.9","314.9","314.9","318.3"],["06/06/2019","3.33","292.1389","1254322","328.9","318.4","318.3","328.9"],["10/06/2019","-0.12","291.7837","252735","333","325.7","333","328.5"],["11/06/2019","-0.27","290.9842","374621","332.7","326","328.5","327.6"],["12/06/2019","-1.01","288.053","82799","330.9","323.6","327.6","324.3"],["13/06/2019","-0.12","287.6978","143201","327.9","319","324.3","323.9"],["16/06/2019","-1.64","282.9899","167005","323.7","318","323.9","318.6"],["17/06/2019","-5.56","267.2687","692216","319.6","300","318.6","300.9"],["18/06/2019","1.79","272.0649","557810","310","295","300.9","306.3"],["19/06/2019","2.15","277.9271","49535","315","306.3","306.3","312.9"],["20/06/2019","0.26","278.6376","148594","316.8","308.9","312.9","313.7"],["23/06/2019","-0.35","277.6607","77535","314.9","309","313.7","312.6"],["24/06/2019","0.74","279.7036","219014","319","308.8","312.6","314.9"],["25/06/2019","1.65","284.3224","366656","322","314.9","319.9","320.1"],["26/06/2019","-0.47","282.9899","368715","320.1","313.4","320.1","318.6"],["27/06/2019","1.29","286.6318","405462","325","313.8","313.8","322.7"],["30/06/2019","2.2","292.9383","194282","332","323.7","326","329.8"],["01/07/2019","5.7","309.6367","1713498","351","332","329.8","348.6"],["02/07/2019","-0.11","309.2817","329927","352","344.9","348.6","348.2"],["03/07/2019","-0.49","307.7716","83837","352.4","343","348.2","346.5"],["04/07/2019","-0.58","305.9953","159374","350","341.3","346.5","344.5"],["07/07/2019","-0.15","305.5511","225326","348","343","348","344"],["08/07/2019","1.69","310.7029","202120","353","344","353","349.8"],["09/07/2019","-0.74","308.3936","40166","349","342.2","349.8","347.2"],["10/07/2019","-0.2","307.7716","260021","360","341.1","347.2","346.5"],["11/07/2019","2.91","316.7427","549582","358.5","348","346.5","356.6"],["14/07/2019","0.2","317.3644","150757","358.3","354.2","356.6","357.3"],["15/07/2019","0.31","318.3416","243130","365","357","357.3","358.4"],["16/07/2019","-0.11","317.9863","161186","359.9","354.9","359.9","358"],["17/07/2019","-0.56","316.2099","48964","358","351.3","358","356"],["18/07/2019","-0.37","315.0551","152107","360.8","353.5","356","354.7"],["21/07/2019","-0.03","314.9664","239504","358","354","358","354.6"],["22/07/2019","2.74","323.5821","3361810","366.5","350.3","359.7","364.3"],["23/07/2019","-0.11","323.2268","387968","369","361.9","369","363.9"],["24/07/2019","-0.77","320.7399","318135","370","356","366","361.1"],["25/07/2019","-0.06","320.5623","540751","366.4","353.1","355.7","360.9"],["28/07/2019","-0.3","319.5851","143659","365","358","364","359.8"],["29/07/2019","1.67","324.9147","1177487","377","358","365","365.8"],["30/07/2019","0.03","325.0034","188980","370","363.1","366.5","365.9"],["31/07/2019","0.05","325.1809","284605","372.8","365.9","365.9","366.1"],["01/08/2019","0.27","326.0691","471217","373.9","365.2","368","367.1"],["04/08/2019","-0.33","325.0034","282283","370.8","364","370.8","365.9"],["05/08/2019","-2.73","316.1212","235984","370","353.1","369","355.9"],["06/08/2019","0","316.1212","212527","359","352.3","355.9","355.9"],["07/08/2019","0.48","317.6312","672747","364","351","355.5","357.6"],["08/08/2019","1.51","322.4276","3686460","365.9","361.6","363","363"],["12/08/2019","-0.03","322.3387","370402","365.9","357.6","364","362.9"],["13/08/2019","3.09","332.2868","1564109","376","361","366","374.1"],["14/08/2019","-2.17","325.0923","485610","378","365.4","378","366"],["15/08/2019","-0.96","321.9834","126007","371","359.5","366","362.5"],["18/08/2019","-0.58","320.1182","219942","367.4","360.2","362.5","360.4"],["19/08/2019","-2.83","311.0584","1816249","364.6","349.9","355","350.2"],["20/08/2019","0.14","311.5022","36275","355","348","355","350.7"],["21/08/2019","1.63","316.5652","227170","360","352.8","350.7","356.4"],["22/08/2019","-7.41","293.1158","3223085","359.9","330","359.9","330"],["25/08/2019","-0.67","291.1618","785924","329.2","318","329","327.8"],["26/08/2019","-5.09","276.3283","2449951","332.2","310.6","330","311.1"],["27/08/2019","-0.51","274.9072","757189","315.1","304.1","311.1","309.5"],["28/08/2019","-1.32","271.2654","715609","314.8","303","309.5","305.4"],["29/08/2019","3.14","279.7925","619009","318.9","304.3","305","315"],["01/09/2019","2.25","286.0989","439926","330.4","315","315","322.1"],["02/09/2019","0.09","286.3653","558213","333","321","322.1","322.4"],["03/09/2019","0.78","288.6101","183922","325.5","316.7","316.7","321.6"],["04/09/2019","0.37","289.687","141443","325.9","316.8","316.8","322.8"],["05/09/2019","2.23","296.1484","125392","334.5","322.8","322.8","330"],["08/09/2019","0.61","297.9434","14538","332","332","332","332"],["09/09/2019","0.06","298.1228","130484","335","327","332","332.2"],["10/09/2019","-0.36","297.046","91487","332.2","328.3","332.2","331"],["11/09/2019","1.15","300.4561","287829","339","330","331","334.8"],["12/09/2019","0.48","301.892","344510","340","329.8","329.8","336.4"],["15/09/2019","0.27","302.6996","74800","338.3","335.4","336.4","337.3"],["16/09/2019","-0.56","300.9945","558392","339.7","335","337.3","335.4"],["18/09/2019","0.15","301.4433","178439","336.9","330.8","335.4","335.9"],["19/09/2019","0.63","303.3278","93425","339.7","335.9","335.9","338"],["22/09/2019","-0.56","301.6228","241365","338","332.9","332.9","336.1"],["23/09/2019","-0.65","299.6485","22073","334.2","332.2","336.1","333.9"],["24/09/2019","-0.75","297.4049","49355","334.7","328","328","331.4"],["25/09/2019","-0.18","296.8664","112762","332.4","330","331.4","330.8"],["26/09/2019","-0.54","295.2509","452853","330.8","324","330.8","329"],["02/10/2019","0.03","295.341","273225","330","323.1","329","329.1"],["03/10/2019","-0.82","292.9177","303809","331.9","323.1","323.1","326.4"],["06/10/2019","0.95","295.6998","181755","330.4","326","326","329.5"],["07/10/2019","-0.33","294.7125","39424","329.2","328","329.5","328.4"],["10/10/2019","0.03","294.8024","170782","329.3","326","328.4","328.5"],["15/10/2019","-0.06","294.6228","302581","329.4","325.3","328.5","328.3"],["16/10/2019","0.3","295.5201","177166","331.8","328.3","328.3","329.3"],["17/10/2019","0.52","297.046","2605","331","331","331","331"],["22/10/2019","-0.06","296.8664","141593","332","330","331","330.8"],["23/10/2019","2","302.7893","101313","337.9","330.8","330.8","337.4"],["24/10/2019","0.47","304.2251","491753","340","330.3","337.4","339"],["27/10/2019","-1.33","300.1869","64624","340.3","332","339","334.5"],["28/10/2019","0.03","300.2766","146509","336.2","331.2","334.5","334.6"],["29/10/2019","-0.63","298.392","273226","334.5","331.2","334.6","332.5"],["30/10/2019","1.86","303.9561","322150","342.8","332.5","332.5","338.7"],["31/10/2019","2.42","311.315","905481","350","338.7","338.7","346.9"],["03/11/2019","0.84","313.9175","209779","350.8","343.2","346.9","349.8"],["04/11/2019","1.09","317.3276","549852","355.1","348.8","352","353.6"],["05/11/2019","-0.34","316.2507","105664","354.8","350","353.6","352.4"],["06/11/2019","-0.43","314.9045","253665","354.9","347","350.9","350.9"],["07/11/2019","-0.11","314.5455","767318","354.9","349.5","350.9","350.5"],["10/11/2019","1.85","320.379","542460","357.8","350","350.5","357"],["11/11/2019","-1.74","314.8148","301197","357","349","357","350.8"],["12/11/2019","-1.71","309.4303","293656","350.6","340","350.8","344.8"],["13/11/2019","0.73","311.674","414013","351","343.1","344.8","347.3"],["14/11/2019","2.25","318.6739","79523","355.5","347.3","347.3","355.1"],["17/11/2019","0.7","320.9173","403077","362","343","343","357.6"],["18/11/2019","0.2","321.5454","138881","361.9","353.8","355.5","358.3"],["19/11/2019","2.46","329.4426","92517","368.9","354.7","358.3","367.1"],["20/11/2019","0.16","329.9812","299890","372","363","369.5","367.7"],["21/11/2019","0.08","330.2504","74696","368","367.3","367.7","368"],["24/11/2019","1.63","335.635","237421","379","372","368","374"],["25/11/2019","-1.12","331.8658","75374","378.8","369","374","369.8"],["26/11/2019","-2.16","324.6864","51316","369.8","358.1","369.8","361.8"],["27/11/2019","-0.28","323.789","378617","363.8","357","361.8","360.8"],["28/11/2019","2.72","332.5838","291120","377.9","363","360.8","370.6"],["01/12/2019","0.57","334.4683","219819","375.2","360.5","370.6","372.7"],["02/12/2019","0.62","336.5324","291579","375","372.7","372.7","375"],["03/12/2019","-0.35","335.3573","371940","374.9","371","372.3","371"],["04/12/2019","0.84","338.1596","75579","374.9","367.2","371","374.1"],["05/12/2019","0.59","340.1481","182695","379","373","373","376.3"],["08/12/2019","0.11","340.5096","71619","378","376","376.3","376.7"],["09/12/2019","0.19","341.1423","36762","378","375","378","377.4"],["10/12/2019","-0.5","339.4249","109472","377","372.9","377","375.5"],["11/12/2019","-1.38","334.7245","126782","378.2","368.4","375.5","370.3"],["12/12/2019","-1.11","331.0184","87409","370.3","364.2","370.3","366.2"],["15/12/2019","-0.11","330.6569","32462","370","361","366.2","365.8"],["16/12/2019","0.79","333.2783","107712","370","364.1","365.8","368.7"],["17/12/2019","2.47","341.5039","402133","381.4","368.7","368.7","377.8"],["18/12/2019","0.4","342.8599","192458","387.9","376.9","376.9","379.3"],["19/12/2019","0.95","346.1141","105934","383","374.9","379.3","382.9"],["22/12/2019","1.78","352.2608","467676","391","385","382.9","389.7"],["23/12/2019","0.05","352.4416","242194","397","389.7","395.5","389.9"],["24/12/2019","0.85","355.4245","172294","394","386.5","389.9","393.2"],["25/12/2019","0.31","356.509","334787","399","389","393.2","394.4"],["26/12/2019","-0.99","352.9838","463395","403.4","386.5","394.4","390.5"],["29/12/2019","1.02","356.5995","270470","395.9","385","385","394.5"],["30/12/2019","0.3","357.6843","168500","398.4","390.1","394.5","395.7"],["31/12/2019","2.17","365.458","573864","405","391.7","395.7","404.3"],["01/01/2020","-0.72","362.8366","423699","410","399.9","404.3","401.4"],["02/01/2020","3.39","375.13","1079324","431.1","395.5","401.4","415"],["05/01/2020","-0.58","372.9606","1055665","426.6","400","424","412.6"],["06/01/2020","-0.22","372.1471","815102","420","405.1","412.6","411.7"],["07/01/2020","2.19","380.2824","422480","422","409","411.7","420.7"],["08/01/2020","5.56","401.4345","962999","449.1","420.7","420.7","444.1"],["09/01/2020","3.58","415.8069","1002249","469.7","439","448","460"],["12/01/2020","-1.54","409.3889","1580382","472","447","465","452.9"],["13/01/2020","-3.62","394.5645","1454980","454.1","432.2","452.9","436.5"],["14/01/2020","0.96","398.3611","207091","445","436","441","440.7"],["15/01/2020","1.04","402.519","211139","453","440.7","440.7","445.3"],["16/01/2020","2.25","411.5584","255433","457.9","449.7","457.9","455.3"],["19/01/2020","0.29","412.7334","561019","458","448","455","456.6"],["20/01/2020","-0.9","409.0274","845585","471","446","456.6","452.5"],["21/01/2020","-0.8","405.7732","130117","451","443.8","452.5","448.9"],["22/01/2020","0.25","406.7675","404319","459.5","449","449","450"],["23/01/2020","0.91","410.4737","296708","458.3","450","450","454.1"],["26/01/2020","-4.71","391.1295","679279","454","428","454.1","432.7"],["27/01/2020","-3.49","377.4803","582853","432","408.1","432.7","417.6"],["28/01/2020","2.2","385.7964","185354","428.8","417.6","417.6","426.8"],["29/01/2020","1.55","391.7624","512034","436","426.1","426.8","433.4"],["30/01/2020","0.83","395.0165","609852","438.8","431","433.4","437"],["02/02/2020","-5.51","373.2318","1224743","426.2","402.8","426.2","412.9"],["03/02/2020","0.65","375.6725","938333","436.6","402","412.9","415.6"],["04/02/2020","1.06","379.6497","261115","420","415.6","415.6","420"],["05/02/2020","2.24","388.1466","224897","433.9","420","420","429.4"],["06/02/2020","-0.72","385.3445","210808","430","425.1","429.4","426.3"],["09/02/2020","-0.89","381.9095","19948","424","420","420","422.5"],["10/02/2020","1.11","386.1579","205542","428","417","422.5","427.2"],["11/02/2020","0.98","389.9545","134039","431.5","427","427.2","431.4"],["12/02/2020","1.51","395.8301","577569","441.9","422.3","437","437.9"],["13/02/2020","0.14","396.3723","182685","440","431.4","431.4","438.5"],["16/02/2020","1.39","401.8863","50283","446.8","443","438.5","444.6"],["17/02/2020","-0.38","400.3496","122403","447","440.8","444","442.9"],["18/02/2020","0.88","403.875","245235","450","436.6","442.9","446.8"],["19/02/2020","0.69","406.677","372002","457.8","446.2","446.8","449.9"],["20/02/2020","3.45","420.6881","520907","468.8","443.2","443.2","465.4"],["23/02/2020","-3.91","404.2366","257964","460","446","460","447.2"],["24/02/2020","-1.97","396.2821","774294","446","424.9","446","438.4"],["25/02/2020","3.7","410.9255","506593","456.1","436","436","454.6"],["26/02/2020","1.98","419.061","507013","465","435","440","463.6"],["27/02/2020","-2.63","408.0331","885006","458.3","442.9","463.6","451.4"],["01/03/2020","-0.97","404.0557","652113","452","430","430","447"],["03/03/2020","0.76","407.129","456838","463.4","445.1","447","450.4"],["04/03/2020","-9.84","367.0852","617969","457.2","403.1","457.2","406.1"],["05/03/2020","-9.78","331.1991","1572495","415","366","404","366.4"],["08/03/2020","-3.28","320.3521","1107809","360","308.1","366.4","354.4"],["09/03/2020","-11.4","283.8334","1606629","325.1","286","325.1","314"],["11/03/2020","-8.63","259.337","635159","314","281","314","286.9"],["12/03/2020","-14.81","220.9199","504613","280","239","280","244.4"],["15/03/2020","1.35","223.9029","525438","259.9","236","244.4","247.7"],["16/03/2020","-7.02","208.1747","448845","247","220.1","247","230.3"],["17/03/2020","-4.73","198.3218","299422","230.3","210","230.3","219.4"],["18/03/2020","-22.15","154.3908","1076014","219.4","162","219.4","170.8"],["19/03/2020","2.46","158.1874","637292","186.4","172","180","175"],["22/03/2020","-4.23","151.4983","501651","176","166.4","175","167.6"],["23/03/2020","1.07","153.1253","143279","177.4","167.6","167.6","169.4"],["24/03/2020","21.55","186.1187","351832","214.8","169.4","169.4","205.9"],["25/03/2020","2.38","190.548","504123","231.8","196","212.1","210.8"],["26/03/2020","10.8","211.128","390627","233.8","205.8","206","229.8"],["29/03/2020","6.96","225.8282","797561","252","212","220","245.8"],["30/03/2020","2.24","230.8814","1150593","272","245","245.8","251.3"],["31/03/2020","5.01","242.4574","716551","280","252.2","252.2","263.9"],["01/04/2020","-2.58","236.2098","989755","268","244","263.9","257.1"],["02/04/2020","1.28","239.2418","376633","268.5","256.9","257.1","260.4"],["05/04/2020","-3","232.0755","461986","280","250","274","252.6"],["06/04/2020","4.08","241.5386","576064","272","261.1","272","262.9"],["07/04/2020","1.64","245.4893","1205119","278.3","263.6","269","267.2"],["12/04/2020","3.14","253.2069","440340","283.4","267.2","267.2","275.6"],["13/04/2020","-1.52","249.348","418967","283","269.2","277","271.4"],["16/04/2020","-1.84","244.7541","400550","283.1","265","277","266.4"],["19/04/2020","8.75","266.1612","557724","290","277","283","289.7"],["20/04/2020","0.59","267.723","610490","311.5","288","290","291.4"],["21/04/2020","-4.32","256.1468","397329","301","277.5","301","278.8"],["22/04/2020","-0.29","255.4116","349656","299","276","278.8","278"],["23/04/2020","-1.19","252.3798","481940","283","267","278","274.7"],["26/04/2020","2.55","258.8111","550691","295","275.4","279.8","281.7"],["27/04/2020","1.92","263.7723","387706","291","281.7","281.7","287.1"],["30/04/2020","2.02","269.1013","607843","305.5","289.9","299","292.9"],["03/05/2020","-1.13","266.0693","209789","298.7","282","290.2","289.6"],["04/05/2020","0.03","266.1612","530821","300","280","289.6","289.7"],["05/05/2020","2.35","272.4086","265354","303.9","290","298","296.5"],["06/05/2020","4.15","283.7091","323366","320","296.5","296.5","308.8"],["07/05/2020","3.56","293.8153","731276","334.9","308.8","308.8","319.8"],["10/05/2020","0.47","295.1936","529173","333","319.9","319.9","321.3"],["11/05/2020","-0.37","294.0909","379874","337","314.2","321.3","320.1"],["12/05/2020","-0.47","292.7129","154351","327.9","313.4","320.1","318.6"],["13/05/2020","-2.42","285.6385","172066","318.6","306","318.6","310.9"],["14/05/2020","-9.55","258.3517","492178","307","280.4","307","281.2"],["17/05/2020","7.43","277.5535","223243","307","283.6","283.6","302.1"],["18/05/2020","-2.18","271.4898","160719","307","287.2","302.1","295.5"],["19/05/2020","-0.78","269.3768","553735","299.9","290.5","297","293.2"],["20/05/2020","-3.34","260.373","719002","293.1","280","293.2","283.4"],["21/05/2020","-1.13","257.4331","370508","289.1","275","283.4","280.2"],["24/05/2020","4.03","267.8149","131323","294.8","277.3","280.2","291.5"],["25/05/2020","-0.45","266.6204","216347","292","286.2","291.5","290.2"],["26/05/2020","-0.45","265.4261","147972","295","286","290.2","288.9"],["27/05/2020","-6.13","249.1641","709672","293","270","280","271.2"],["31/05/2020","-1.66","245.0297","450020","275.9","260","273","266.7"],["01/06/2020","3.97","254.7686","364344","282","266.7","266.7","277.3"],["02/06/2020","0.47","255.9631","237198","287","278","277.3","278.6"],["03/06/2020","-1.26","252.7474","378455","278.3","274","278.6","275.1"],["04/06/2020","-0.58","251.2774","245682","275","269.9","275.1","273.5"],["08/06/2020","1.14","254.133","238263","286.7","265","272.8","275.9"],["09/06/2020","2.1","259.4754","30745","282.1","275.9","275.9","281.7"],["10/06/2020","-0.85","257.2647","158230","280.5","275","281.7","279.3"],["11/06/2020","-0.18","256.8042","430352","282.9","275","279.3","278.8"],["14/06/2020","-3.55","247.6852","215743","278.8","267","278.8","268.9"],["15/06/2020","-2.57","241.3296","360736","272.9","261.3","268.9","262"],["16/06/2020","0.57","242.7111","184178","273","262","262","263.5"],["17/06/2020","0.08","242.8956","90087","269.9","262.3","269.9","263.7"],["18/06/2020","-4.06","233.0397","640505","263.7","253","263.7","253"],["21/06/2020","-1.15","230.3684","108906","258","247.5","253","250.1"],["22/06/2020","-0.04","230.2763","128752","257","246.3","255","250"],["23/06/2020","1.64","234.0529","186436","257","249","249","254.1"],["24/06/2020","-5.39","221.4337","403877","253.2","240","254.1","240.4"],["25/06/2020","-2.08","216.8282","327022","240","229.6","240","235.4"],["28/06/2020","-8.41","198.5903","1400772","230.5","213","235.4","215.6"],["29/06/2020","-1.16","196.2876","602606","223.7","213","215.6","213.1"],["30/06/2020","5.11","206.3276","503414","225.4","212","212","224"],["01/07/2020","-2.19","201.8142","399442","236","217","223","219.1"],["02/07/2020","-1.92","197.9455","592192","225","213.7","225","214.9"],["05/07/2020","-5.96","186.1554","1134819","210.6","199.9","210","202.1"],["06/07/2020","2.03","189.9318","523028","215.1","204","202.1","206.2"],["07/07/2020","3.93","197.393","385133","219","207","207","214.3"],["08/07/2020","-3.17","191.1293","612471","215.9","204","214","207.5"],["09/07/2020","-0.24","190.6689","555552","212.8","204","207.5","207"],["12/07/2020","-0.05","190.5766","219626","208.9","204.9","207","206.9"],["13/07/2020","3.24","196.7482","348571","215","205.6","206.7","213.6"],["14/07/2020","-2.39","192.0505","458217","213.6","205.4","213.6","208.5"],["15/07/2020","3.17","198.1298","727480","216","211.6","208.5","215.1"],["16/07/2020","-1.02","196.1032","159302","218.9","210.1","210.1","212.9"],["19/07/2020","3.71","203.3801","167644","221.5","215","219","220.8"],["20/07/2020","1.59","206.6039","3351","226.8","218.5","220.8","224.3"],["21/07/2020","-1.52","203.4722","68734","229.9","217","224.3","220.9"],["22/07/2020","1.86","207.2489","578325","225","220.9","220.9","225"],["23/07/2020","-1.02","205.1303","74390","228","221","225","222.7"],["26/07/2020","-1.3","202.4588","63196","225","217","225","219.8"],["27/07/2020","0.91","204.3011","119765","223.6","219.8","219.8","221.8"],["28/07/2020","0.77","205.867","86942","225.8","220","221.8","223.5"],["29/07/2020","1.39","208.7224","66343","227.7","222","222","226.6"],["02/08/2020","1.85","212.5911","166797","234","227","226.6","230.8"],["03/08/2020","-1.65","209.091","122613","230.8","226","230.8","227"],["04/08/2020","0","209.091","131185","234.4","227","227","227"],["05/08/2020","-2.2","204.4855","331209","228","221.9","227","222"],["06/08/2020","-0.45","203.5643","538873","222","214","222","221"],["09/08/2020","-0.5","202.5511","26488","221","219","221","219.9"],["10/08/2020","3.91","210.4727","277209","237","219","219","228.5"],["11/08/2020","10.72","233.0397","1136094","255","228.5","228.5","253"],["12/08/2020","5.61","246.1194","835036","276","253.9","255","267.2"],["13/08/2020","-4.53","234.974","556847","272.8","252.6","271","255.1"],["16/08/2020","-0.74","233.2239","232315","258.5","250","255.1","253.2"],["17/08/2020","1.62","237.0003","63322","260","249.6","249.6","257.3"],["18/08/2020","-0.62","235.5266","154741","258.7","255","257.3","255.7"],["19/08/2020","-0.35","234.6976","16973","255.6","254","255.6","254.8"],["20/08/2020","-0.2","234.2371","67616","254.8","253","254.8","254.3"],["23/08/2020","0.16","234.6054","73738","257.9","251","257","254.7"],["24/08/2020","0.51","235.803","156639","257.9","254.3","254.7","256"],["25/08/2020","-0.16","235.4345","97646","257","254.1","256","255.6"],["26/08/2020","5.44","248.2378","1905681","273.3","254","255.6","269.5"],["27/08/2020","0.11","248.5143","1028145","272.2","266.7","267.1","269.8"],["30/08/2020","-0.04","248.4222","845843","272.8","269.2","269.8","269.7"],["31/08/2020","-4.78","236.5398","320384","269.7","253","269.7","256.8"],["01/09/2020","-1.05","234.0529","128207","265.4","253","265.4","254.1"],["02/09/2020","-1.35","230.8924","169309","250.9","246","249.1","248.3"],["03/09/2020","-5.56","218.0598","1119920","247.9","230","248.3","234.5"],["06/09/2020","-0.09","217.8739","103928","240.2","230","230","234.3"],["07/09/2020","-0.64","216.4791","115667","240","232","234.3","232.8"],["08/09/2020","0.99","218.6177","232017","238","235","232.8","235.1"],["09/09/2020","0.81","220.3846","7928","240.2","235","235.1","237"],["10/09/2020","0","220.3846","58091","238.8","235.5","237","237"],["13/09/2020","-2.53","214.8052","174226","240","230","240","231"],["14/09/2020","3.51","222.3374","78162","239.7","231","231","239.1"],["15/09/2020","2.01","226.8008","332124","247.8","236","239.1","243.9"],["16/09/2020","2.17","231.7292","91475","255","243.9","243.9","249.2"],["17/09/2020","-2.53","225.8709","72632","247.9","236","249.2","242.9"],["21/09/2020","-0.54","224.662","25970","243","241.2","242.9","241.6"],["22/09/2020","1.49","228.0097","84153","250.9","241.6","241.6","245.2"],["23/09/2020","0","228.0097","49197","250.4","245.1","245.2","245.2"],["24/09/2020","-2.49","222.3374","72271","244","238.4","245.2","239.1"],["29/09/2020","0.21","222.8024","148921","240","235.5","239.1","239.6"],["30/09/2020","0.46","223.8252","70848","244","237","239.6","240.7"],["01/10/2020","-0.17","223.4532","227393","241.2","240","240.7","240.3"],["04/10/2020","-0.04","223.3603","133418","242.7","239.7","240.3","240.2"],["05/10/2020","5.66","236.0068","250351","254.1","241.9","240.2","253.8"],["06/10/2020","2.25","241.3073","16176","259.7","253.8","253.8","259.5"],["07/10/2020","-0.62","239.8194","34318","259.4","257.4","259.5","257.9"],["08/10/2020","1.09","242.4231","307664","263.9","259.5","257.9","260.7"],["11/10/2020","-0.15","242.0511","256360","263.8","260","260.7","260.3"],["12/10/2020","-2.11","236.9366","249970","261.2","254","260.3","254.8"],["13/10/2020","-0.16","236.5646","94796","255","253","255","254.4"],["14/10/2020","-1.65","232.6591","291721","254.4","247","254.4","250.2"],["15/10/2020","-2.92","225.8709","113585","250.2","241.2","250.2","242.9"],["18/10/2020","1.93","230.2414","38824","250","245","242.9","247.6"],["19/10/2020","-0.97","228.0097","1921202","250.1","242.3","247.6","245.2"],["20/10/2020","0.08","228.1957","104229","247","241.5","245.2","245.4"],["21/10/2020","-0.29","227.5447","203539","246.2","238.1","245.4","244.7"],["22/10/2020","0.86","229.4976","23922","250.9","244.8","244.7","246.8"],["25/10/2020","1.9","233.868","35114","253.6","248.1","246.8","251.5"],["26/10/2020","3.34","241.6792","109580","262","253.6","251.5","259.9"],["27/10/2020","-1.27","238.6106","141371","263.2","255","259.9","256.6"],["28/10/2020","0.08","238.7965","9291746","264.2","235","256.6","256.8"],["29/10/2020","1.01","241.2143","114414","264.1","257","264.1","259.4"],["01/11/2020","-1.27","238.1455","77764","268","245","268","256.1"],["02/11/2020","-0.12","237.8666","75337","263.4","254.9","256.1","255.8"],["03/11/2020","0.78","239.7263","27156","259.5","254.4","255.8","257.8"],["04/11/2020","0.81","241.6792","25225","260","259.8","257.8","259.9"],["05/11/2020","-3.04","234.3331","205317","263","252","259.9","252"],["08/11/2020","2.06","239.1684","43804","259.2","252","252","257.2"],["09/11/2020","3.46","247.4446","898368","269.8","261.8","257.2","266.1"],["10/11/2020","4.13","257.6732","653580","279","266","266.1","277.1"],["11/11/2020","1.77","262.2298","761273","282","274.5","277.1","282"],["12/11/2020","1.06","265.0194","4686564","285","270.5","282","285"],["15/11/2020","1.02","267.7161","742278","290","285","285","287.9"],["16/11/2020","2.74","275.0623","1699175","306","281","287.9","295.8"],["17/11/2020","0.81","277.2939","290940","306","294.1","295.8","298.2"],["18/11/2020","2.31","283.7103","1432278","310","303.9","298.2","305.1"],["19/11/2020","-1.28","280.0836","710517","309.3","292","309.3","301.2"],["22/11/2020","-0.07","279.8968","508627","302.9","297.3","298.8","298.6"],["23/11/2020","1.14","283.0839","900838","303","296.1","298.6","302"],["24/11/2020","2.65","290.5827","447881","311","299","302","310"],["25/11/2020","-1.06","287.4893","317418","316","305","308.4","306.7"],["26/11/2020","0.13","287.8643","560168","312.3","303.7","306.7","307.1"],["29/11/2020","-0.2","287.302","410498","311.3","300","307.1","306.5"],["30/11/2020","-1.21","283.8338","494893","305","301.7","306.5","302.8"],["01/12/2020","-0.43","282.6152","178433","304.3","301","302.8","301.5"],["02/12/2020","-0.5","281.2091","282043","302.8","300","301.5","300"],["03/12/2020","-0.2","280.6467","236213","300","296","300","299.4"],["06/12/2020","-0.2","280.0842","362923","303","297","299.4","298.8"],["07/12/2020","-0.03","279.9904","319360","300","297","298.8","298.7"],["08/12/2020","0","279.9904","122644","299.5","298.5","298.7","298.7"],["09/12/2020","0.33","280.9278","947317","300","296.5","298.7","299.7"],["10/12/2020","0.7","282.8963","20365","302.9","295.2","295.2","301.8"],["13/12/2020","3.05","291.5201","387595","315","301.8","301.8","311"],["14/12/2020","1.96","297.2381","778658","322","313.1","311","317.1"],["15/12/2020","0.28","298.0816","469017","319.6","314","317.1","318"],["16/12/2020","1.13","301.456","232608","322","315","318","321.6"],["17/12/2020","0.19","302.0185","388506","323","307","321.6","322.2"],["20/12/2020","-2.98","293.0199","281759","318.3","310.1","322.2","312.6"],["21/12/2020","-3.26","283.4587","465511","312.6","300","312.6","302.4"],["22/12/2020","3.01","291.9887","902072","314.8","302.4","302.4","311.5"],["23/12/2020","-2.28","285.3335","427281","315.1","303","311.5","304.4"],["24/12/2020","0.26","286.0834","209401","310.9","303","304.4","305.2"],["27/12/2020","2.16","292.27","231741","311.8","308.3","305.2","311.8"],["28/12/2020","1.03","295.2695","1107420","321.3","309.8","311.8","315"],["29/12/2020","-0.06","295.082","221537","316.1","313.5","315","314.8"],["30/12/2020","-0.57","293.3948","289334","314.6","310","314.8","313"],["31/12/2020","1.37","297.4255","891241","319.9","310","313","317.3"],["03/01/2021","5.55","313.923","247109","338","325","325","334.9"],["04/01/2021","2.39","321.4219","458525","347.7","335","335","342.9"],["05/01/2021","-0.9","318.5161","209017","347.7","335","342.9","339.8"],["06/01/2021","0.18","319.0786","82183","347.7","339.2","339.8","340.4"],["07/01/2021","-0.94","316.079","212764","344.9","330.9","340.4","337.2"],["10/01/2021","2.02","322.4532","106984","345","330","330","344"],["11/01/2021","-1.69","317.0164","123123","341","337","344","338.2"],["12/01/2021","-2.19","310.0799","319366","339.5","329.2","338.2","330.8"],["13/01/2021","1.18","313.7356","595962","341.3","325.5","330.8","334.7"],["14/01/2021","-2.48","305.9554","968718","344.2","326","334.7","326.4"],["17/01/2021","0.21","306.6116","31392","329.8","324.5","326.4","327.1"],["18/01/2021","-1.28","302.6747","932728","327.1","322","327.1","322.9"],["19/01/2021","-0.99","299.6751","881615","324","316.1","320","319.7"],["20/01/2021","0.25","300.4251","1528634","325.7","319.7","319.7","320.5"],["21/01/2021","-2.22","293.7697","134226","324.6","310","320.5","313.4"],["24/01/2021","0.32","294.7071","217439","319.9","310","314","314.4"],["25/01/2021","-0.22","294.0509","1650603","318","309","314.4","313.7"],["26/01/2021","0.1","294.3323","132895","314","313.6","313.7","314"],["27/01/2021","0.96","297.1443","214819","318","315.3","314","317"],["28/01/2021","-1.58","292.4574","142561","317","311","317","312"],["31/01/2021","-0.32","291.5201","95544","312","307.1","312","311"],["01/02/2021","4.15","303.612","153846","325.5","319.2","311","323.9"],["02/02/2021","0.59","305.3931","84883","329.9","322.9","323.9","325.8"],["03/02/2021","2.85","314.1106","166427","345","329.3","325.8","335.1"],["04/02/2021","3.25","324.3278","352351","346","333","335.1","346"],["07/02/2021","-0.4","323.0155","49704","349.4","341.9","346","344.6"],["08/02/2021","1.19","326.8586","202355","354","344.6","344.6","348.7"],["09/02/2021","-1.2","322.9217","219722","349","344","348.7","344.5"],["10/02/2021","-0.29","321.9843","128705","344.1","342","344.5","343.5"],["11/02/2021","-1.08","318.5161","39833","343.6","337.1","343.5","339.8"],["14/02/2021","0.94","321.5157","189661","351.1","339.8","339.8","343"],["15/02/2021","-0.26","320.6721","206934","344.8","340.3","343","342.1"],["16/02/2021","0.73","323.0155","98784","345.3","342","342.1","344.6"],["17/02/2021","-0.99","319.8284","357275","350.4","340","344.6","341.2"],["18/02/2021","0.91","322.7342","319535","345","338.6","341.2","344.3"],["21/02/2021","0.32","323.7654","73150","349.9","342.6","344.3","345.4"],["22/02/2021","-0.9","320.8595","115188","345.4","342.1","345.4","342.3"],["23/02/2021","-1.2","317.0164","220261","344.9","338","338","338.2"],["24/02/2021","0.86","319.7346","421378","343.7","338.2","338.2","341.1"],["25/02/2021","-0.62","317.7662","203282","346","338.5","341.1","339"],["28/02/2021","-0.24","317.0164","76683","339","336","339","338.2"],["01/03/2021","1.66","322.2656","111513","344.5","337.8","337.8","343.8"],["02/03/2021","1.54","327.2336","126680","352.9","343.8","343.8","349.1"],["03/03/2021","-1.09","323.6717","62580","351.7","344","349.1","345.3"],["04/03/2021","-2.03","317.1101","312906","343","328.5","328.5","338.3"],["07/03/2021","1.33","321.3284","21164","346.7","338.3","338.3","342.8"],["08/03/2021","0.32","322.3593","111970","345","342.8","342.8","343.9"],["09/03/2021","-0.76","319.9222","379459","345.2","340","343.9","341.3"],["10/03/2021","0.06","320.1097","298928","350","341.3","350","341.5"],["11/03/2021","-0.61","318.1412","173541","342.7","337.6","341.5","339.4"],["14/03/2021","0.32","319.1723","59661","341.4","339.4","339.4","340.5"],["15/03/2021","1.37","323.5328","98875","342.6","336.7","336.7","341.3"],["16/03/2021","1.08","327.0402","41550","347","344.2","341.3","345"],["17/03/2021","0.17","327.609","148052","350","343","345","345.6"],["18/03/2021","0.29","328.5569","27947","348.2","345.6","345.6","346.6"],["21/03/2021","0.12","328.9361","246832","349.8","346.6","346.6","347"],["22/03/2021","-0.52","327.2299","188163","347.9","345","347","345.2"],["24/03/2021","-4.49","312.5367","602691","345.2","327","345.2","329.7"],["25/03/2021","-6.01","293.7674","1115028","332","309.1","329.7","309.9"],["29/03/2021","1.77","298.9811","109028","318.9","315","309.9","315.4"],["30/03/2021","2.03","305.0479","41758","331.6","315.4","315.4","321.8"],["31/03/2021","2.58","312.9158","6715","331.8","329","321.8","330.1"],["01/04/2021","1.15","316.518","66719","342.4","330","330.1","333.9"],["04/04/2021","0.27","317.3712","223582","340.4","333.8","333.9","334.8"],["05/04/2021","-1.88","311.3992","1060741","344","326.2","334.8","328.5"],["06/04/2021","-0.03","311.3043","731818","339","327","328.5","328.4"],["07/04/2021","6.85","332.6331","434600","350.9","339","339","350.9"],["08/04/2021","5.44","350.7388","436424","370","353","350.9","370"],["11/04/2021","0","350.7388","178459","370","361.2","361.5","370"],["12/04/2021","0.35","351.9711","182321","372","362.7","370","371.3"],["13/04/2021","0.19","352.6347","215467","372","366.7","371.3","372"],["18/04/2021","3.01","363.2516","146382","385","373","373","383.2"],["19/04/2021","0.65","365.6216","620571","393.4","385","383.2","385.7"],["20/04/2021","-2.36","356.9952","178691","392.5","375.3","385.7","376.6"],["21/04/2021","0.08","357.2796","786215","393","372.6","376.6","376.9"],["22/04/2021","-0.72","354.7202","164676","389","370","389","374.2"],["25/04/2021","1.92","361.5454","31634","388.9","374.2","374.2","381.4"],["26/04/2021","0.42","363.062","91760","386.5","377.5","381.4","383"],["27/04/2021","0.81","366.0007","66050","389.9","384","383","386.1"],["28/04/2021","-1.94","358.8911","99317","387.2","377.3","386.1","378.6"],["29/04/2021","-1.08","355.0047","179319","380.2","371","378.6","374.5"],["02/05/2021","-0.32","353.867","18180","379.3","369","374.5","373.3"],["03/05/2021","-0.32","352.7295","173302","373","367","373.3","372.1"],["04/05/2021","-0.08","352.4451","155441","372.1","363","372.1","371.8"],["05/05/2021","-0.3","351.4023","57429","371.3","369","371.8","370.7"],["06/05/2021","-2.89","341.2594","269126","371","360","370.7","360"],["09/05/2021","-0.25","340.4063","173428","363.1","357","360","359.1"],["10/05/2021","0.25","341.2594","59610","366.6","352.9","359.1","360"],["11/05/2021","-2.5","332.7278","38389","355","348.1","360","351"],["12/05/2021","-0.63","330.6425","282480","350.8","331.6","351","348.8"],["13/05/2021","-0.54","328.8414","83935","349.6","345.4","348.8","346.9"],["18/05/2021","5.13","345.7147","345059","368.7","350.3","346.9","364.7"],["19/05/2021","-1.01","342.2073","120751","370.8","355","364","361"],["20/05/2021","-0.14","341.7334","168273","361.1","359.6","361","360.5"],["23/05/2021","2.36","349.7908","62160","370.7","360.5","360.5","369"],["24/05/2021","0","349.7908","91852","369","368","369","369"],["25/05/2021","0","349.7894","337991","367","366.3","366.6","366.6"],["26/05/2021","0.9","352.938","39716","369.9","369.8","366.6","369.9"],["27/05/2021","-0.76","350.2665","93754","368","363","369.9","367.1"],["30/05/2021","-0.46","348.6444","45267","367","363","367.1","365.4"],["31/05/2021","-1.94","341.87","196658","365.2","357.6","365.4","358.3"],["01/06/2021","0.87","344.8279","77313","364.3","354.5","358.3","361.4"],["02/06/2021","-0.44","343.3012","52421","368.2","353","361.4","359.8"],["03/06/2021","1.7","349.1215","86062","367.9","359.8","359.8","365.9"],["06/06/2021","-0.49","347.404","113335","365.9","363","365.9","364.1"],["07/06/2021","-0.33","346.2591","62432","365.9","355.8","360","362.9"],["08/06/2021","-0.08","345.9728","195552","362.9","362.3","362.9","362.6"],["09/06/2021","-0.74","343.3966","82515","360.2","359.8","362.6","359.9"],["10/06/2021","0.14","343.8737","31407","361","359.8","359.9","360.4"],["13/06/2021","-0.39","342.538","79271","360.3","356.2","360.4","359"],["14/06/2021","-1.11","338.7213","81698","359","354.6","359","355"],["15/06/2021","-0.08","338.4351","45397","355","350","355","354.7"],["16/06/2021","-0.56","336.5268","153042","355","350","354.7","352.7"],["17/06/2021","-1.59","331.1836","165832","353","342","352.7","347.1"],["20/06/2021","-0.89","328.2257","43595","344.4","343.9","347.1","344"],["21/06/2021","-0.03","328.1303","29228","345","342","342","343.9"],["22/06/2021","0.26","328.9891","116320","349.3","342.3","343.9","344.8"],["23/06/2021","1.04","332.4239","80872","351","344.7","344.8","348.4"],["24/06/2021","1.52","337.481","22041","353.9","348.4","348.4","353.7"],["27/06/2021","0.37","338.7213","19823","355","353.7","353.7","355"],["28/06/2021","-0.62","336.6222","91284","355","350.1","355","352.8"],["29/06/2021","-0.94","333.4735","194447","351.7","347.9","352.8","349.5"],["30/06/2021","0.4","334.8093","90718","352.8","349.5","349.5","350.9"],["01/07/2021","-0.28","333.8552","50402","351.1","345","350.9","349.9"],["04/07/2021","1.26","338.0534","21962","354.9","350","349.9","354.3"],["05/07/2021","-4.12","324.1229","676141","356.6","338","354.3","339.7"],["06/07/2021","-5.33","306.8529","5294625","335.3","312","339.7","321.6"],["07/07/2021","1.55","311.6236","172846","329.9","321.6","321.7","326.6"],["08/07/2021","-3.18","301.7005","535163","322.1","314","326.6","316.2"],["11/07/2021","1.61","306.5666","41354","329","316.2","316.2","321.3"],["12/07/2021","1.53","311.2419","51228","327","320.1","321.3","326.2"],["13/07/2021","-1.81","305.6126","694423","323.9","314","316","320.3"],["14/07/2021","-1.44","301.2234","156459","321.8","315","320.3","315.7"],["15/07/2021","-1.08","297.9794","156758","321.4","306.9","315.7","312.3"],["19/07/2021","-7.97","274.2211","474854","312.6","281.6","312.6","287.4"],["20/07/2021","3.06","282.6176","116644","299.9","286.6","287.4","296.2"],["21/07/2021","5.1","297.0252","232221","316.4","296.2","296.2","311.3"],["22/07/2021","-0.32","296.0712","100933","311.3","310","311.3","310.3"],["25/07/2021","0.74","298.2657","86914","315","308.2","310.3","312.6"],["26/07/2021","1.38","302.3685","29744","316.9","312.6","312.6","316.9"],["27/07/2021","-3.66","291.3004","81918","316.8","300.7","316.9","305.3"],["28/07/2021","2.03","297.2161","78625","316.9","305.3","305.3","311.5"],["29/07/2021","0","297.2161","177681","313.7","304.8","311.5","311.5"],["01/08/2021","1.61","301.9868","32037","320","316","311.5","316.5"],["02/08/2021","-0.6","300.1739","137800","318","313.6","316.5","314.6"],["03/08/2021","-0.35","299.1243","92799","314.9","313.3","314.6","313.5"],["04/08/2021","-2.04","293.0178","97129","316.6","305","312","307.1"],["05/08/2021","3.71","303.895","522904","318.5","302","307.1","318.5"],["08/08/2021","1.35","307.9978","73480","323","320","318.5","322.8"],["09/08/2021","-4.89","292.9224","168196","327.6","306.8","327.6","307"],["10/08/2021","-1.6","288.247","451649","311.3","299","307","302.1"],["11/08/2021","-0.53","286.7204","151654","305.1","299.9","302.1","300.5"],["12/08/2021","-2.53","279.4689","539600","301.2","291","300.5","292.9"],["15/08/2021","-0.24","278.801","435578","292.2","288","292.9","292.2"],["16/08/2021","-1.68","274.1258","38966","292.1","285.1","292.2","287.3"],["17/08/2021","-1.76","269.3053","246738","285.6","277.7","284.4","279.4"],["18/08/2021","-2.4","262.8474","412078","277.1","271","279.4","272.7"],["19/08/2021","0.18","263.3292","63026","274.7","272.7","272.7","273.2"],["22/08/2021","1.57","267.474","45053","280.1","274.7","273.2","277.5"],["23/08/2021","1.12","270.4619","117603","285","277.6","277.5","280.6"],["24/08/2021","0.25","271.1366","107080","282","279.9","280.6","281.3"],["25/08/2021","0.53","272.5825","107781","290","281.3","281.3","282.8"],["26/08/2021","-0.42","271.4257","136816","284.4","280","282.8","281.6"],["29/08/2021","-0.46","270.1728","62700","287","280","281.6","280.3"],["30/08/2021","-3.03","261.9799","75181","277.4","270","280.3","271.8"],["31/08/2021","-1.36","258.4135","166616","271.9","264","271.8","268.1"],["01/09/2021","0.26","259.0883","65393","271.9","265","268.1","268.8"],["02/09/2021","0.07","259.2811","164301","274.9","267","268.8","269"],["05/09/2021","-0.41","258.2208","165784","271.6","265","269","267.9"],["09/09/2021","0","258.2208","442104","274","261.9","267.9","267.9"],["12/09/2021","2.54","264.7751","151487","277","265","267.9","274.7"],["13/09/2021","3.17","273.1608","4430486","286","275.7","274.7","283.4"],["14/09/2021","0.04","273.2571","238376","285.1","280","283.4","283.5"],["19/09/2021","2.19","279.2331","30328","292","283.5","283.5","289.7"],["22/09/2021","-0.59","277.5945","365299","295","286.8","289.7","288"],["23/09/2021","0.45","278.8476","348898","292.2","288","288","289.3"],["26/09/2021","-0.45","277.5945","427153","292.7","286","289.3","288"],["29/09/2021","2.08","283.3777","649956","294","289.5","288","294"],["30/09/2021","1.22","286.8477","27595","298.5","296","296","297.6"],["03/10/2021","2.28","293.4021","27190","306","303.5","297.6","304.4"],["04/10/2021","-3.45","283.2814","46751","308","286.3","304.4","293.9"],["05/10/2021","1.19","286.655","24334","300","297","293.9","297.4"],["06/10/2021","-1.51","282.3176","21820","297.4","289.7","297.4","292.9"],["07/10/2021","-0.68","280.3899","1179390","293.2","288.8","292.9","290.9"],["10/10/2021","2.03","286.0767","21741","300","290.9","290.9","296.8"],["11/10/2021","-1.99","280.3899","258658","299","288.7","296.8","290.9"],["12/10/2021","2.78","288.1971","32897","300","296.9","290.9","299"],["13/10/2021","0.37","289.2574","11746","300.1","298.9","299","300.1"],["14/10/2021","0","289.2574","13027","300.1","300.1","300.1","300.1"],["17/10/2021","0.37","290.3176","16103","302","300.1","300.1","301.2"],["18/10/2021","-3.65","279.7151","72768","301.2","290","301.2","290.2"],["19/10/2021","0","279.7151","38181","295.6","285","290.2","290.2"],["20/10/2021","0.48","281.0645","13765","292.7","290.2","290.2","291.6"],["21/10/2021","-0.89","278.5584","334882","294.5","288.5","294.5","289"],["24/10/2021","0.9","281.0645","35957","292.8","290","289","291.6"],["25/10/2021","0.21","281.6428","47699","294","286.1","291.6","292.2"],["26/10/2021","-0.1","281.3537","89171","294.8","291","292.2","291.9"],["27/10/2021","-1.23","277.8838","214618","293.8","286","291.9","288.3"],["28/10/2021","1.14","281.0645","81449","292","291.5","288.3","291.6"],["31/10/2021","0.21","281.6428","30465","294.8","291","291.6","292.2"],["01/11/2021","1.3","285.3055","35698","297.1","292.2","292.2","296"],["02/11/2021","-0.24","284.6308","23606","296","290.5","296","295.3"],["03/11/2021","0.1","284.9199","49709","298","292.1","295.3","295.6"],["04/11/2021","-0.88","282.4139","163024","293.2","293","295.6","293"],["07/11/2021","2.01","288.1008","28891","300","292.8","293","298.9"],["08/11/2021","-1.34","284.2454","31167","298.8","291.7","298.9","294.9"],["09/11/2021","1.7","289.0647","160509","302","294.9","294.9","299.9"],["10/11/2021","3.37","298.7997","1531767","318.4","310","310","310"],["11/11/2021","0.03","298.8961","718525","313","310","310","310.1"],["14/11/2021","1","301.8841","313332","315.2","310.1","310.1","313.2"],["15/11/2021","1.98","307.86","514106","319.9","314.9","313.2","319.4"],["16/11/2021","1.57","312.6794","539110","328","320.8","320.8","324.4"],["17/11/2021","1.17","316.3422","229323","329.9","324.4","324.4","328.2"],["18/11/2021","-1.97","310.1092","205815","326.5","310","324.9","318.5"],["21/11/2021","-0.94","307.1882","86794","317.1","315","317","315.5"],["22/11/2021","0.48","308.6488","83682","318","317","318","317"],["23/11/2021","-1.61","303.6831","400257","317","311.5","317","311.9"],["24/11/2021","0.13","304.0726","26844","314.9","310","311.9","312.3"],["25/11/2021","-0.29","303.1963","26984","312.3","308.1","312.3","311.4"],["28/11/2021","-3.15","293.6545","264269","308","299.7","308","301.6"],["29/11/2021","-2.69","285.7678","447597","304","293.2","301.6","293.5"],["30/11/2021","0.78","288.0072","15641588","297.5","290","293.5","295.8"],["01/12/2021","1.28","291.7071","75854","300","296.4","295.8","299.6"],["02/12/2021","-2.64","284.0153","141995","295","290.1","299.6","291.7"],["05/12/2021","1.58","288.4941","183424","298.9","287","291.6","296.3"],["06/12/2021","-0.64","286.6441","77400","296.3","290","296.3","294.4"],["07/12/2021","0","286.6441","99214","299.7","290","294.4","294.4"],["08/12/2021","-1.12","283.4311","121102","294.4","290.1","294.4","291.1"],["09/12/2021","-0.07","283.2363","44915","291.1","289","291.1","290.9"],["12/12/2021","-0.72","281.1916","80124","290.9","287.3","287.4","288.8"],["13/12/2021","0.45","282.4574","102496","291","285.3","288.8","290.1"],["14/12/2021","-1.83","277.297","546543","289.9","282","290.1","284.8"],["15/12/2021","-2.07","271.5524","118948","284.9","278","284.8","278.9"],["16/12/2021","1.04","274.3761","305209","283","279.3","278.9","281.8"],["19/12/2021","-1.06","271.4551","17976","279","278.4","281.8","278.8"],["20/12/2021","-2.44","264.8343","654818","280.4","272","278.8","272"],["21/12/2021","1.21","268.0473","645267","278","272","272","275.3"],["22/12/2021","0.11","268.3394","3522818","279.7","275","275.3","275.6"],["23/12/2021","-0.18","267.8526","662528","281.9","273.1","275.6","275.1"],["26/12/2021","0.22","268.4368","1811456","279.9","273","275","275.7"],["27/12/2021","-0.25","267.7552","518801","277","273.2","275.7","275"],["28/12/2021","2","273.1103","612181","284.9","275.7","275","280.5"],["29/12/2021","-0.5","271.7472","324020","281.7","273.4","280.5","279.1"],["30/12/2021","1.25","275.1549","333304","285","278.2","279.1","282.6"],["02/01/2022","2.44","281.8732","229313","290.2","284","282.6","289.5"],["03/01/2022","1.69","286.6441","589722","296","282.2","289.5","294.4"],["04/01/2022","0.2","287.2283","221940","295","294.6","294.4","295"],["05/01/2022","1.39","291.2203","1435697","311.2","291","295","299.1"],["06/01/2022","-1.77","286.0599","49274","299","290.2","296","293.8"],["09/01/2022","-1.16","282.7495","84370","297","285.8","293.8","290.4"],["10/01/2022","1.45","286.8388","22396","294.8","293","290.4","294.6"],["11/01/2022","-0.51","285.3783","103580","298","288.3","294.6","293.1"],["12/01/2022","0.61","287.1309","124132","295","290.8","293.1","294.9"],["13/01/2022","1.05","290.1492","125153","298","294.9","294.9","298"],["16/01/2022","0.74","292.2913","103257","300.5","296","298","300.2"],["17/01/2022","-0.63","290.4413","132251","300","298","300.2","298.3"],["18/01/2022","0.27","291.2203","58078","299.9","295.5","298.3","299.1"],["19/01/2022","-2.11","285.0862","126054","299.8","292","299.1","292.8"],["20/01/2022","1.61","289.6625","37240","299","293.5","292.8","297.5"],["23/01/2022","-2.49","282.4574","288418","294.5","280","294.5","290.1"],["24/01/2022","-5.62","266.5868","412449","291.1","273","290.1","273.8"],["25/01/2022","2.63","273.5971","75910","290","273.1","273.8","281"],["26/01/2022","2.63","280.8021","44629","289","286.9","281","288.4"],["27/01/2022","-0.76","278.6602","617989","288.9","280","288.4","286.2"],["30/01/2022","0.14","279.0496","383715","292","283","286.2","286.6"],["31/01/2022","4.15","290.6361","120210","303.3","290","286.6","298.5"],["01/02/2022","1.71","295.6017","110995","309.5","298.5","298.5","303.6"],["02/02/2022","1.58","300.2752","118753","309.9","306","303.6","308.4"],["03/02/2022","0","300.2752","329059","310.4","308.3","308.4","308.4"],["06/02/2022","-1.39","296.0885","45098","304.9","302","308.4","304.1"],["07/02/2022","-0.59","294.336","28176","304.6","300","304.1","302.3"],["08/02/2022","-0.46","292.9729","30085","301.8","295.1","302.3","300.9"],["09/02/2022","-0.7","290.9282","56947","303","297.4","300.9","298.8"],["10/02/2022","0.37","291.9992","68368","301.1","298.8","298.8","299.9"],["13/02/2022","-2.63","284.3074","6698","292","292","299.9","292"],["14/02/2022","-0.38","283.2363","54965","295","285.2","292","290.9"],["15/02/2022","0.21","283.8205","147802","296.8","291.5","290.9","291.5"],["16/02/2022","1.41","287.8125","31846","297.9","295","291.5","295.6"],["17/02/2022","-1.25","284.21","44403","297.9","290","295.6","291.9"],["20/02/2022","-1.92","278.7575","41489","291.9","285","291.9","286.3"],["21/02/2022","0.52","280.2179","48428","292.3","286.3","286.3","287.8"],["22/02/2022","-0.21","279.6338","112353","287.9","285","287.8","287.2"],["23/02/2022","2.09","285.4757","23429","295","287.2","287.2","293.2"],["24/02/2022","-4.43","272.8182","474563","293.2","279","293.2","280.2"],["27/02/2022","2.43","279.4391","127273","290","280.2","280.2","287"],["28/02/2022","3.59","289.4678","1956036","308.4","287","287","297.3"],["01/03/2022","0.91","292.0966","25676","308.5","296.2","297.3","300"],["02/03/2022","-0.73","289.9545","42615","300.9","294.1","300","297.8"],["03/03/2022","-1.28","286.2546","291301","297.8","294","297.8","294"],["06/03/2022","-1.36","282.36","1194713","293.7","289","294","290"],["07/03/2022","-1.07","279.3417","1048540","290","284","290","286.9"],["08/03/2022","-0.66","277.4917","180911","286.9","285","286.9","285"],["09/03/2022","6.81","296.3806","625012","315","291","291","304.4"],["10/03/2022","-1.12","293.0703","93169","305","300","304.4","301"],["13/03/2022","-1.46","288.7862","204348","300","295","301","296.6"],["14/03/2022","0.34","289.7598","126136","300","295.1","296.8","297.6"],["15/03/2022","0.24","290.4413","1086257","304","296.7","297.6","298.3"],["16/03/2022","0.44","291.7071","334284","311.7","295","298.3","299.6"],["20/03/2022","1.73","296.7438","41930","302.1","297","295.4","300.5"],["21/03/2022","1.6","301.4838","86484","306.2","300.5","300.5","305.3"],["22/03/2022","1.38","305.6313","134577","313","305.4","305.3","309.5"],["23/03/2022","0.03","305.73","24041","310.3","309.5","309.5","309.6"],["24/03/2022","-0.23","305.0388","14854","310.9","301.3","301.3","308.9"],["27/03/2022","-0.55","303.36","38382","308.3","304.5","308.9","307.2"],["28/03/2022","0.55","305.0388","9550","309.3","308.8","307.2","308.9"],["29/03/2022","0.13","305.4338","207712","311","308.3","308.9","309.3"],["30/03/2022","-1.26","301.5825","23150","309.3","303.2","309.3","305.4"],["31/03/2022","0.65","303.5575","31412","310.5","305.4","305.4","307.4"],["03/04/2022","1.04","306.7175","11083","311","307.4","307.4","310.6"],["04/04/2022","-0.16","306.2238","276399","311","309","310.6","310.1"],["05/04/2022","0.84","308.7913","34899","313","310.1","310.1","312.7"],["06/04/2022","-0.03","308.6925","15789","312.7","312.5","312.7","312.6"],["07/04/2022","-1.31","304.6438","94413","312.5","307","312.6","308.5"],["10/04/2022","-0.91","301.8788","11701","311","303.9","308.5","305.7"],["11/04/2022","1.6","306.7175","20313","312.9","308.6","305.7","310.6"],["12/04/2022","0.45","308.1","68263","312","311","310.6","312"],["13/04/2022","-0.29","307.2113","59696","315","308.9","312","311.1"],["14/04/2022","1.25","311.0625","3878","315","315","311.1","315"],["17/04/2022","-0.13","310.6675","38369","315.1","312.8","315","314.6"],["18/04/2022","0.51","312.2475","66202","318.6","313","314.6","316.2"],["19/04/2022","0.03","312.3463","99991","318","312.1","316.2","316.3"],["20/04/2022","-0.76","309.9763","50205","320","311.2","316.3","313.9"],["24/04/2022","-2.84","301.1875","189672","308.4","301.4","301.4","305"],["25/04/2022","0.36","302.2738","9311","310","304","305","306.1"],["26/04/2022","-0.13","301.8788","21503","308","302.8","306.1","305.7"],["27/04/2022","-0.39","300.6938","37588","305.9","303.9","305.7","304.5"],["28/04/2022","0.23","301.385","84964","309","304.5","304.5","305.2"],["01/05/2022","0","301.385","293910","305.2","303.5","305.2","305.2"],["02/05/2022","-2.49","293.88","197212","309","296.7","305.2","297.6"],["03/05/2022","-1.55","289.3375","495553","297.6","291.6","297.6","293"],["08/05/2022","-1.74","284.3013","929984","293","285","293","287.9"],["09/05/2022","-3.79","273.5375","328083","287.5","273.5","287.9","277"],["10/05/2022","-0.18","273.0438","82413","282.5","274","282.5","276.5"],["11/05/2022","2.97","281.1413","216103","292.8","281.9","276.5","284.7"],["12/05/2022","-0.21","280.5488","133372","288","280.1","284.7","284.1"],["15/05/2022","-0.04","280.45","364208","297","284","292","284"],["16/05/2022","2.08","286.2763","27159","295","281","290.8","289.9"],["17/05/2022","1.31","290.0288","59259","298","288.2","289.9","293.7"],["18/05/2022","0.82","292.3988","39150","299.8","295","293.7","296.1"],["19/05/2022","-3.56","282","85467","292","280","292.4","282"],["22/05/2022","0.99","284.8","28988","288","280","282","284.8"],["23/05/2022","1.72","289.7","27833","292","286.3","284.8","289.7"],["24/05/2022","-0.38","288.6","25211","291.4","283.6","289.7","288.6"],["25/05/2022","-4.78","274.8","16622","290.6","270","288.6","274.8"],["26/05/2022","4.04","285.9","93649","300","279.9","274.8","285.9"],["29/05/2022","2.9","294.2","41427","298","285.9","285.9","294.2"],["30/05/2022","1.19","297.7","9652","299.9","291","299.9","297.7"],["31/05/2022","0.74","299.9","20316","300.1","297.7","297.7","299.9"],["01/06/2022","0.6","301.7","59122","311.5","292","299.9","301.7"],["02/06/2022","1.33","305.7","38692","306.1","301.8","301.7","305.7"],["06/06/2022","0.23","306.4","13252","309.9","303.7","305.7","306.4"],["07/06/2022","-2.12","299.9","22752","306.7","298","306.4","299.9"],["08/06/2022","0.27","300.7","34950","305.3","299","299.9","300.7"],["09/06/2022","0.1","301","47197","305","300.7","300.7","301"],["12/06/2022","-3.69","289.9","58659","290","289","301","289.9"],["13/06/2022","-4.86","275.8","137266","288","274","289.9","275.8"],["14/06/2022","0.4","276.9","88966","279.5","274.1","275.8","276.9"],["15/06/2022","1.37","280.7","56178","290","276.9","276.9","280.7"],["16/06/2022","0.11","281","394966","289.7","276.9","280.7","281"],["19/06/2022","0.57","282.6","31330","287.5","280","281","282.6"],["20/06/2022","1.31","286.3","61308","295","285.1","282.6","286.3"],["21/06/2022","2.62","293.8","24407","296.2","290.1","286.3","293.8"],["22/06/2022","0.1","294.1","19238","296","289.1","293.8","294.1"],["23/06/2022","0.95","296.9","2467","296.9","296.9","294.1","296.9"],["26/06/2022","-0.1","296.6","38222","297.1","296","296.9","296.6"],["27/06/2022","-1.28","292.8","65625","297","292","296.6","292.8"],["28/06/2022","-2.6","285.2","125348","291","285","292.8","285.2"],["29/06/2022","2.1","291.2","42690","299.3","289.9","285.2","291.2"],["30/06/2022","-2.68","283.4","37637","291.2","282.9","291.2","283.4"],["03/07/2022","-0.81","281.1","55306","289.8","280","283.4","281.1"],["04/07/2022","-2.28","274.7","154202","282","274","281.1","274.7"],["05/07/2022","-1.71","270","25607","270","270","274.7","270"],["06/07/2022","-0.41","268.9","152809","275.2","260","270","268.9"],["07/07/2022","0.93","271.4","110185","272","270","268.9","271.4"],["10/07/2022","4.05","282.4","16607","287","271.4","271.4","282.4"],["11/07/2022","0.42","283.6","105060","290","282.4","282.4","283.6"],["12/07/2022","-0.81","281.3","121308","288","266","283.6","281.3"],["13/07/2022","-2.49","274.3","82394","285","270.5","281.3","274.3"],["14/07/2022","-3.17","265.6","314796","274.2","262","274.3","265.6"],["17/07/2022","2.07","271.1","20420","275","260.3","265.6","271.1"],["18/07/2022","0.85","273.4","13679","277.1","271.3","271.1","273.4"],["19/07/2022","0.48","274.7","18493","274.7","273.4","273.4","274.7"],["20/07/2022","1.49","278.8","47110","279","274.7","274.7","278.8"],["21/07/2022","-1.83","273.7","279793","278","269.2","278.8","273.7"],["24/07/2022","-0.26","273","240144","280","270","273.7","273"],["25/07/2022","-0.22","272.4","320710","279","271.2","273","272.4"],["26/07/2022","-0.7","270.5","68995","278.9","270","272.4","270.5"],["27/07/2022","0.59","272.1","22900","276","270","270.5","272.1"],["28/07/2022","2.57","279.1","156781","280","272.2","272.1","279.1"],["31/07/2022","2.54","286.2","42607","294.9","277.4","279.1","286.2"],["01/08/2022","0.31","287.1","1286","288.8","280.5","286.2","287.1"],["02/08/2022","-3.34","277.5","396989","282.1","270.6","287.1","277.5"],["03/08/2022","-1.73","272.7","537043","284","270","277.5","272.7"],["04/08/2022","-0.99","270","281925","280","270","272.7","270"],["08/08/2022","4.41","281.9","222498","283.9","275","270","281.9"],["09/08/2022","-1.81","276.8","120881","287.7","275","281.9","276.8"],["10/08/2022","3.14","285.5","31760","288","276.8","276.8","285.5"],["11/08/2022","-1.86","280.2","298190","289","278.2","285.5","280.2"],["14/08/2022","1.11","283.3","64057","285.8","279","280.2","283.3"],["15/08/2022","1.16","286.6","4807","288","284","283.3","286.6"],["16/08/2022","-0.24","285.9","39503","285.9","285.9","286.6","285.9"],["17/08/2022","0","285.9","59873","288.9","285.9","285.9","285.9"],["18/08/2022","0.49","287.3","167992","288.8","282.7","285.9","287.3"],["21/08/2022","0.94","290","104851","291","287","287.3","290"],["22/08/2022","-3.14","280.9","83879","291.8","273.2","290","280.9"],["23/08/2022","0.89","283.4","18285","285","282.2","285","283.4"],["24/08/2022","-1.06","280.4","238354","283.3","275","283.4","280.4"],["25/08/2022","-0.14","280","179941","281.6","280","280.4","280"],["28/08/2022","1.88","281.6","97723","282","276.4","276.4","281.6"],["29/08/2022","-0.57","280","144003","284","279.9","281.6","280"],["30/08/2022","0.18","280.5","53198","283","273","280","280.5"],["31/08/2022","0.46","281.8","68537","282","280.5","280.5","281.8"],["01/09/2022","-0.25","281.1","93659","286","279.8","281.8","281.1"],["04/09/2022","-0.5","279.7","76925","281.1","279.5","281.1","279.7"],["05/09/2022","1.43","283.7","92940","284.8","279.5","279.7","283.7"],["06/09/2022","0.35","284.7","52734","284.8","283.7","283.7","284.7"],["07/09/2022","-1.51","280.4","5606","284.7","279.6","284.7","280.4"],["08/09/2022","0.61","282.1","6209","282.1","282.1","280.4","282.1"],["11/09/2022","-0.82","279.8","12928","284.8","279.5","282.1","279.8"],["12/09/2022","-1.39","275.9","271084","278.9","273.3","279.8","275.9"],["13/09/2022","-2.14","270","227307","276","267","275.9","270"],["14/09/2022","-1.96","264.7","114528","270","263.7","270","264.7"],["15/09/2022","0.94","267.2","4903","267.2","267.2","264.7","267.2"],["18/09/2022","4.38","278.9","5603","278.9","278.9","267.2","278.9"],["19/09/2022","-1.47","274.8","27822","282","270","282","274.8"],["20/09/2022","-0.76","272.7","17622","274.8","272","274.8","272.7"],["21/09/2022","-0.22","272.1","12594","273.4","260.7","272.7","272.1"],["22/09/2022","-0.11","271.8","16553","272.1","271","272.1","271.8"],["28/09/2022","-2.58","264.8","13335","264.8","264.8","271.8","264.8"],["29/09/2022","-3.66","255.1","54412","264.6","254","264.8","255.1"],["02/10/2022","-2.7","248.2","114242","255.1","241.9","255.1","248.2"],["03/10/2022","-1.29","245","229842","248.2","245","248.2","245"],["06/10/2022","-2.04","240","658239","245","240","245","240"],["12/10/2022","1.53","238.6","60949","239","235","235","238.6"],["13/10/2022","1.47","242.1","19638","242.1","241.6","238.6","242.1"],["18/10/2022","-0.08","241.9","160906","248","241.5","242.1","241.9"],["19/10/2022","0.04","242","299788","247","241.9","241.9","242"],["20/10/2022","-0.83","240","73094","240.8","240","242","240"],["23/10/2022","0","240","347486","240.2","240","240","240"],["24/10/2022","0","240","28790","240.1","240","240","240"],["25/10/2022","1.04","242.5","10848","244","241.4","240","242.5"],["26/10/2022","0.74","244.3","9150","245","244","242.5","244.3"],["27/10/2022","-1.76","240","1600879","240.3","240","244.3","240"],["30/10/2022","2.38","245.7","14717","250","240","240","245.7"],["31/10/2022","-1.67","241.6","394026","250","239.1","245.7","241.6"],["02/11/2022","-0.66","240","134565","250.1","237.1","241.6","240"],["03/11/2022","-2.08","235","71513","235","235","240","235"],["06/11/2022","0.09","235.2","143784","242.5","234.9","242.5","235.2"],["07/11/2022","1.45","238.6","27665","240","235.2","235.2","238.6"],["08/11/2022","-0.04","238.5","144624","241","235.2","238.6","238.5"],["09/11/2022","-3.48","230.2","675657","244","230","244","230.2"],["10/11/2022","-0.39","229.3","64579","235","223.9","230.2","229.3"],["13/11/2022","0.22","229.8","39689","234.5","229.3","234.5","229.8"],["14/11/2022","1.31","232.8","11351","234.8","229.8","229.8","232.8"],["15/11/2022","1.63","236.6","62320","238","232.8","232.8","236.6"],["16/11/2022","-4.27","226.5","258964","236.6","225","236.6","226.5"],["17/11/2022","-3.71","218.1","142681","232","217.1","226.5","218.1"],["20/11/2022","2.71","224","178284","235","218.1","218.1","224"],["21/11/2022","0.94","226.1","31322","230","224.5","228.9","226.1"],["22/11/2022","-2.39","220.7","204533","230","217.9","226.1","220.7"],["23/11/2022","-5.17","209.3","400138","220.7","205","220.7","209.3"],["24/11/2022","0.05","206.6","279942","208.1","206.4","206.5","206.6"],["27/11/2022","1.02","208.7","118555","210","206.6","206.6","208.7"],["28/11/2022","-0.43","207.8","31456","213.2","203.3","208.7","207.8"],["29/11/2022","-1.59","204.5","40033","212.2","201","207.8","204.5"],["30/11/2022","-0.24","204","147406","209","203.9","209","204"],["01/12/2022","3.92","212","64500","212.2","206","204","212"],["04/12/2022","-0.42","211.1","20027","213","210.3","212","211.1"],["05/12/2022","0.57","212.3","10119","214","211.1","211.1","212.3"],["06/12/2022","-0.57","211.1","50110","215.2","209.6","212.3","211.1"],["07/12/2022","-0.43","210.2","13188","211.1","210","211.1","210.2"],["08/12/2022","-2.19","205.6","63447","207","201.2","210.2","205.6"],["11/12/2022","-0.83","203.9","59183","205.4","201.1","205.6","203.9"],["12/12/2022","-1.03","201.8","206249","208","200","203.9","201.8"],["13/12/2022","0.79","203.4","254291","207.9","197.4","201.8","203.4"],["14/12/2022","-0.59","202.2","129027","206","197.1","203.4","202.2"],["15/12/2022","-0.25","201.7","138120","202.5","200","202.2","201.7"],["18/12/2022","-0.94","199.8","8815","203","198.2","201.7","199.8"],["19/12/2022","-0.4","199","40577","200.2","197.1","199.8","199"],["20/12/2022","-1.51","196","20310","199","195.9","199","196"],["21/12/2022","1.07","198.1","32795","198.8","198","196","198.1"],["22/12/2022","-0.45","197.2","665556","199","195.1","198.1","197.2"],["25/12/2022","-0.86","195.5","1186042","197.2","193.1","197.2","195.5"],["26/12/2022","-1.64","192.3","184661","197","192","195.5","192.3"],["27/12/2022","-0.42","191.5","314995","192.3","190","192.3","191.5"],["28/12/2022","-2.09","187.5","162457","191.5","186.1","191.5","187.5"],["29/12/2022","1.01","189.4","201462","192.3","181","187.5","189.4"],["01/01/2023","2.38","193.9","11527","194","193.6","189.4","193.9"],["02/01/2023","3.35","200.4","67074","203.8","195","195","200.4"],["03/01/2023","-0.05","200.3","27748","201.5","200","200.4","200.3"],["04/01/2023","-1.45","197.4","49450","200","195","200.3","197.4"],["05/01/2023","-0.86","195.7","61824","199.1","193.6","197.4","195.7"],["08/01/2023","-0.1","195.5","35815","198.2","189.1","195.7","195.5"],["09/01/2023","0.31","196.1","21896","198.3","195.4","195.5","196.1"],["10/01/2023","2.35","200.7","4156","201","196.1","196.1","200.7"],["11/01/2023","0.35","201.4","15070","204","192.3","200.7","201.4"],["12/01/2023","0.4","202.2","8640","204","200","201.4","202.2"],["15/01/2023","-0.35","201.5","73649","209.1","200","202.2","201.5"],["16/01/2023","-0.74","200","174442","202","197.8","201.5","200"],["17/01/2023","-0.05","199.9","7314","199.9","199.7","200","199.9"],["18/01/2023","2.85","205.6","16067","208.5","201","199.9","205.6"],["19/01/2023","1.36","208.4","14083","214.5","203.1","205.6","208.4"],["22/01/2023","2.3","213.2","5322","215","206.1","208.4","213.2"],["23/01/2023","0.84","215","6450","215","215","215","215"],["24/01/2023","-1.16","212.5","11566","217","210","215","212.5"],["25/01/2023","-2.64","206.9","12228","208.5","203.5","212.5","206.9"],["26/01/2023","1.5","210","9110","210","210","206.9","210"],["29/01/2023","0.95","212","11051","215","210.2","210","212"],["30/01/2023","-2.36","207","10522","207","207","212","207"],["31/01/2023","-1.21","204.5","330497","207","199.8","207","204.5"],["01/02/2023","-1.66","201.1","297159","208","195.6","204.5","201.1"],["02/02/2023","4.03","209.2","111720","211","204.9","201.1","209.2"],["05/02/2023","0.48","210.2","11244","211.3","209.9","209.2","210.2"],["06/02/2023","1.14","212.6","21589","214.6","210.2","210.2","212.6"],["07/02/2023","-1.83","208.7","27913","210.9","205.9","212.6","208.7"],["08/02/2023","-0.19","208.3","23364","212","202.6","208.7","208.3"],["09/02/2023","0","208.3","8334","208.3","208.3","208.3","208.3"],["12/02/2023","-2.4","203.3","477021","208.3","199.8","208.3","203.3"],["13/02/2023","-0.64","202","30715","207.4","199.8","203.3","202"],["14/02/2023","-0.25","201.5","451325","202.1","200.9","202","201.5"],["15/02/2023","-3.42","194.6","80943","201.5","192.2","201.5","194.6"],["16/02/2023","-4.98","184.9","155879","198","181.8","194.6","184.9"],["19/02/2023","-1.73","181.7","236987","186.1","179.1","184.9","181.7"],["20/02/2023","-1.43","179.1","81526","181.5","175","181.7","179.1"],["21/02/2023","-3.24","173.3","53746","178","172","179.1","173.3"],["22/02/2023","-2.54","168.9","105775","173.3","168.9","173.3","168.9"],["23/02/2023","6.57","180","9833","180","180","168.9","180"],["26/02/2023","-6.72","167.9","136719","177","162","180","167.9"],["27/02/2023","-4.71","160","182470","164.5","159","167.9","160"],["28/02/2023","-0.25","159.6","39740","165","158.9","160","159.6"],["01/03/2023","0.5","160.4","25918","161.8","159","159.6","160.4"],["02/03/2023","-2.18","156.9","36669","160.4","155","160.4","156.9"],["05/03/2023","1.53","159.3","22923","163.4","157","156.9","159.3"],["06/03/2023","0.44","160","505284","164","157.3","159.3","160"],["08/03/2023","-0.5","159.2","43577","160","151.8","160","159.2"],["09/03/2023","0.82","160.5","18713","165","154","159.2","160.5"],["12/03/2023","-0.31","160","19155","160.2","160","160.5","160"],["13/03/2023","-2.81","155.5","15951","160","154.2","160","155.5"],["14/03/2023","2.57","159.5","53931","160.1","152.1","155.5","159.5"],["15/03/2023","-1.5","157.1","49805","166","151.5","159.5","157.1"],["16/03/2023","-3.5","151.6","89026","156","149.7","157.1","151.6"],["19/03/2023","-4.09","145.4","164656","154","141","151.6","145.4"],["20/03/2023","-3.51","140.3","88401","145.4","138","145","140.3"],["21/03/2023","0","140.3","168614","140.5","133","136.1","140.3"],["22/03/2023","1","141.7","23520","145","137","140.3","141.7"],["23/03/2023","-1.2","140","251486","143.9","139.8","141.7","140"],["26/03/2023","-2.57","136.4","75734","139.9","130","130","136.4"],["27/03/2023","3.74","141.5","24256","145.5","137.8","136.4","141.5"],["28/03/2023","8.2","153.1","1107665","158","152","158","153.1"],["29/03/2023","4.31","159.7","70311","162.5","159","159.6","159.7"],["30/03/2023","2.07","163","8134","167.1","159.7","159.7","163"],["02/04/2023","10.67","180.4","75840","190","166.8","166.8","180.4"],["03/04/2023","5.21","189.8","125486","203.9","180.5","180.4","189.8"],["04/04/2023","-1.77","183.1","44236","184.9","179.8","186.4","183.1"],["09/04/2023","-0.71","181.8","15116","184","180","183.1","181.8"],["10/04/2023","-1.1","179.8","42052","180","177.4","181.8","179.8"],["13/04/2023","-0.89","178.2","60897","179.9","172.2","179.8","178.2"],["16/04/2023","-0.45","177.4","36134","178.9","174","178.2","177.4"],["17/04/2023","-0.06","177.3","66648","180.4","174.9","177.4","177.3"],["18/04/2023","-0.85","175.8","21213","179.9","173.9","177.3","175.8"],["19/04/2023","-0.51","174.9","164868","176","173.6","175.8","174.9"],["20/04/2023","0.46","175.7","5761","179.3","170","174.9","175.7"],["23/04/2023","-1.25","173.5","157673","176.5","169.9","175.7","173.5"],["24/04/2023","1.67","176.4","11421","179","173.9","179","176.4"],["27/04/2023","1.02","178.2","60294","178.5","172.9","176.4","178.2"],["30/04/2023","0.45","179","83251","183","173.7","178.2","179"],["01/05/2023","1.23","181.2","2972","181.2","181.2","179","181.2"],["02/05/2023","0","181.2","1285","181.2","181.2","181.2","181.2"],["03/05/2023","-0.11","181","12272","181.2","180","181.2","181"],["04/05/2023","-4.36","173.1","50048","180.9","173","181","173.1"],["07/05/2023","2.95","178.2","8723","180","173","173.1","178.2"],["08/05/2023","-0.45","177.4","9484","181","170","178.2","177.4"],["09/05/2023","0.39","178.1","5020","180","177","177.4","178.1"],["10/05/2023","-0.17","177.8","24778","179.8","174.5","178.1","177.8"],["11/05/2023","0.51","178.7","25398","179.6","177.8","177.8","178.7"],["14/05/2023","-2.01","175.1","74875","180.5","175","178.7","175.1"],["15/05/2023","1.54","177.8","5029","178.5","175.3","175.1","177.8"],["16/05/2023","-1.57","175","66594","177","174.9","177.8","175"],["17/05/2023","2.11","178.7","30204","179","176.1","175","178.7"],["18/05/2023","0","178.7","3484","178.9","178.7","178.7","178.7"],["21/05/2023","0.39","179.4","4132","179.6","178.7","178.7","179.4"],["22/05/2023","-0.06","179.3","9873","179.5","179.3","179.4","179.3"],["23/05/2023","0","179.3","41969","179.8","179.3","179.8","179.3"],["24/05/2023","-3.18","173.6","36142","179.8","172","179.8","173.6"],["28/05/2023","3","178.8","5244","178.8","178.8","178.8","178.8"],["29/05/2023","-0.06","178.7","16889","178.7","178.7","178.8","178.7"],["30/05/2023","0.11","178.9","1301","179","179","178.7","178.9"],["31/05/2023","0.06","179","290268","179.8","177.9","178.9","179"],["01/06/2023","-0.51","174.9","25437","175","174","175.8","174.9"],["04/06/2023","-2.74","170.1","75559","179.9","169.9","174.9","170.1"],["06/06/2023","0.41","170.4","43244","176.4","167.8","169.7","170.4"],["07/06/2023","0.29","170.9","124909","171.4","167.8","170.4","170.9"],["08/06/2023","-0.12","170.7","32625","170.9","170","170.9","170.7"],["11/06/2023","1.05","172.5","3369","174","171","170.7","172.5"],["12/06/2023","-0.64","171.4","4910","173.5","170","172.5","171.4"],["13/06/2023","-0.35","170.8","14456","173.9","169.9","171.4","170.8"],["14/06/2023","-1.7","167.9","39767","171.4","161.4","170.8","167.9"],["15/06/2023","2.26","171.7","12043","173.8","171","167.9","171.7"],["18/06/2023","2.5","176","13559","177","166.2","175.7","176"],["19/06/2023","-2.67","171.3","13769","173.5","171","171.9","171.3"],["20/06/2023","0.06","171.4","2474","171.8","171.3","171.3","171.4"],["21/06/2023","-0.23","171","2390","172","164.8","171.4","171"],["22/06/2023","-1.11","169.1","35538","171","165.1","171","169.1"],["25/06/2023","0","169.1","78221","171","169.1","169.1","169.1"],["26/06/2023","1.83","172.2","21029","176","169.1","169.1","172.2"],["27/06/2023","-1.45","169.7","46220","175","166","172.2","169.7"],["28/06/2023","0.18","170","61654","170","169.3","169.7","170"],["02/07/2023","-2.24","165.7","48626","171","164.5","169.5","165.7"],["03/07/2023","-2.78","161.1","122010","165.7","158","165.7","161.1"],["04/07/2023","-0.5","160.3","79967","162.6","159.9","161.1","160.3"],["05/07/2023","-0.19","160","45124","160.3","158","160.3","160"],["06/07/2023","-1","158.4","40917","160","155.9","160","158.4"],["09/07/2023","-0.95","156.9","21139","158.4","153.9","158.4","156.9"],["10/07/2023","-0.38","156.3","17507","156.9","153","156.9","156.3"],["11/07/2023","-1.15","154.5","62179","159","151.2","156.3","154.5"],["12/07/2023","0.19","154.8","17287","157.7","153.7","154.5","154.8"],["13/07/2023","0.26","155.2","2180","156","153.5","154.8","155.2"],["16/07/2023","-0.97","153.7","135981","156","152","156","153.7"],["17/07/2023","0.33","154.2","20892","156","152.1","153.7","154.2"],["18/07/2023","1.04","155.8","1780","156.5","151.2","154.2","155.8"],["19/07/2023","-0.06","155.7","58651","157.2","153.7","157.2","155.7"],["20/07/2023","0","155.7","39382","155.7","155.5","155.7","155.7"],["23/07/2023","1.86","158.6","128010","160","154","155.7","158.6"],["24/07/2023","0.38","159.2","18770","162","157.1","158.6","159.2"],["25/07/2023","-1.95","156.1","34385","159.3","154","159.2","156.1"],["26/07/2023","1.79","158.9","17717","161.9","156","156.1","158.9"],["30/07/2023","0.38","159.5","11664","163","158.6","158.9","159.5"],["31/07/2023","-2.51","155.5","173868","159.6","153.9","159.5","155.5"],["01/08/2023","0.9","156.9","13498","158.8","156","155.5","156.9"],["02/08/2023","3.06","161.7","3402","161.7","156.9","156.9","161.7"],["03/08/2023","-8.04","148.7","326078","148.7","148.7","161.7","148.7"],["06/08/2023","2.69","152.7","31351","153.2","147.6","153.2","152.7"],["07/08/2023","1.57","155.1","27841","157","153.3","152.7","155.1"],["08/08/2023","-3.93","149","27280","157","148.5","155.1","149"],["09/08/2023","3.76","154.6","26515","155","149","149","154.6"],["10/08/2023","-0.58","153.7","15770","153.9","150.8","154.6","153.7"],["13/08/2023","-0.91","152.3","7100","155.8","150","150","152.3"],["14/08/2023","-0.13","152.1","10606","155","150.9","152.3","152.1"],["15/08/2023","-1.05","150.5","40094","152.1","147.9","152.1","150.5"],["16/08/2023","0.8","151.7","11108","154","149.9","150.5","151.7"],["17/08/2023","0.79","152.9","1782","153","153","151.7","152.9"],["20/08/2023","1.44","155.1","2198","155.2","155","152.9","155.1"],["21/08/2023","-3.74","149.3","185970","154.9","149","155.1","149.3"],["22/08/2023","0.13","149.5","1232238","159.8","149","149.3","149.5"],["23/08/2023","0.33","150","83034","150.9","148","149.5","150"],["24/08/2023","-0.07","149.9","34393","151.4","149","150","149.9"],["27/08/2023","0.8","151.1","4592","151.5","149.9","149.9","151.1"],["28/08/2023","-0.07","151","23902","154.1","150","151.1","151"],["29/08/2023","0.54","148.7","3197","151","147.9","147.9","148.7"],["30/08/2023","1.75","151.3","4968","153.2","148.7","148.7","151.3"],["31/08/2023","-1.19","149.5","133185","153","146.7","151.3","149.5"],["03/09/2023","0.2","149.8","6502","150.5","148","149.5","149.8"],["04/09/2023","0.07","149.9","60907","158","147.9","149.8","149.9"],["05/09/2023","0.27","150.3","1361","150.5","150.5","149.9","150.3"],["06/09/2023","-0.27","149.9","78141","150.6","148.2","150.3","149.9"],["07/09/2023","-0.07","149.8","24111","149.9","149","149.9","149.8"],["10/09/2023","0.33","150.3","11513","155","145.2","149.8","150.3"],["11/09/2023","-0.47","149.6","3703","151.5","148.4","150.3","149.6"],["12/09/2023","0","149.6","135","149.6","149.6","149.6","149.6"],["13/09/2023","0.94","151","136583","151","146","149.6","151"],["14/09/2023","0","151","1261","151","151","151","151"],["18/09/2023","-0.73","149.9","23120","151","149.9","151","149.9"],["19/09/2023","-0.33","149.4","14659","149.9","145.6","149.9","149.4"],["20/09/2023","-2.21","146.1","96900","149.4","145","149.4","146.1"],["21/09/2023","-0.14","145.9","30309","146.6","145.5","146.1","145.9"],["26/09/2023","-0.55","145.1","2772","145.4","144.3","145.9","145.1"],["27/09/2023","-1.31","143.2","17692","143.7","142.6","145.1","143.2"],["28/09/2023","1.26","145","68366","145.1","142.8","143.2","145"],["01/10/2023","1.31","146.9","4539","147.6","142.8","145","146.9"],["02/10/2023","0.95","148.3","1991","151","146.5","146.9","148.3"],["03/10/2023","2.49","152","2987","152","152","148.3","152"],["04/10/2023","0","152","9561","152","152","152","152"],["05/10/2023","-2.63","148","13202","149","147.4","152","148"],["08/10/2023","-6.22","138.8","14452","142.6","137.5","148","138.8"],["09/10/2023","-5.26","131.5","28568","138.2","130.9","138.8","131.5"],["10/10/2023","0.15","131.7","22657","132.1","131.4","131.5","131.7"],["11/10/2023","-3.04","127.7","42932","128.6","125.3","131.7","127.7"],["12/10/2023","1.57","129.7","5328","129.7","129.7","127.7","129.7"],["15/10/2023","-5.17","123","19296","125.8","120","129.7","123"],["16/10/2023","0.57","123.7","138423","132.8","115","123","123.7"],["17/10/2023","-3.07","119.9","283298","127.8","116","123.7","119.9"],["18/10/2023","-0.75","119","102420","120.4","117.9","119.9","119"],["19/10/2023","0.59","119.7","7661","122.7","119","119","119.7"],["22/10/2023","0","119.7","1205","120.4","119.7","119.7","119.7"],["23/10/2023","-1.84","117.5","43546","120","111.9","119.7","117.5"],["24/10/2023","0.09","117.6","13595","119.9","113","117.5","117.6"],["25/10/2023","-3.06","114","108690","114.8","112.9","117.6","114"],["26/10/2023","-2.28","111.4","143819","114","110","114","111.4"],["29/10/2023","1.97","113.6","24726","115","111.4","111.4","113.6"],["30/10/2023","4.49","118.7","248334","120","112.2","114","118.7"],["31/10/2023","1.35","120.3","253758","123.9","118.7","118.7","120.3"],["01/11/2023","2.08","122.8","22832","126","121.6","120.3","122.8"],["02/11/2023","-23.45","94","220710","123.4","94","122.8","94"],["05/11/2023","18.4","111.3","408678","125","107","110","111.3"],["06/11/2023","-0.81","110.4","60713","115","108","111.3","110.4"],["07/11/2023","4.26","115.1","33101","115.5","111.5","110.4","115.1"],["08/11/2023","4.78","120.6","209064","122","119.8","115.1","120.6"],["09/11/2023","0.17","120.8","49386","123.4","114.8","120.6","120.8"],["12/11/2023","1.08","122.1","1428","122.7","122.7","120.8","122.1"],["13/11/2023","-0.9","121","16863","122.1","120.7","122.1","121"],["14/11/2023","1.16","122.4","6597","122.8","121","121","122.4"],["15/11/2023","2.94","126","16730","129.5","122.4","122.4","126"],["16/11/2023","0.71","126.9","27114","128.7","124","126","126.9"],["19/11/2023","2.05","129.5","2260","130","129.2","126.9","129.5"],["20/11/2023","1.08","130.9","9165","133.5","129.5","133.5","130.9"],["21/11/2023","-0.15","130.7","10002","132.3","130","130.9","130.7"],["22/11/2023","-3.83","125.7","66184","134","123.1","130.7","125.7"],["23/11/2023","7.8","135.5","86118","137","127","127","135.5"],["26/11/2023","3.25","139.9","6157","140","135.8","135.5","139.9"],["27/11/2023","-0.07","139.8","4043","141.3","138.2","139.9","139.8"],["28/11/2023","1.07","141.3","18204","141.4","141","139.8","141.3"],["29/11/2023","-0.28","140.9","4333","141.3","140","141.3","140.9"],["30/11/2023","1","140.9","41502","144.3","137.7","139.5","140.9"],["03/12/2023","0.78","142","9247","146","140","140.9","142"],["04/12/2023","-4.58","135.5","55753","142","134.9","142","135.5"],["05/12/2023","-0.37","135","33783","135.1","134.9","135.5","135"],["06/12/2023","-2.52","131.6","43271","136","130","135","131.6"],["07/12/2023","1.14","133.1","4704","135","132.6","131.6","133.1"],["10/12/2023","0.3","133.5","26525","134","131.1","133.1","133.5"],["11/12/2023","-0.75","132.5","7239","133.4","130.7","133.5","132.5"],["12/12/2023","1.58","134.6","41146","135.2","132","135","134.6"],["13/12/2023","1.41","136.5","1983","136.5","134.6","134.6","136.5"],["14/12/2023","1.98","139.2","5737","139.7","136.5","136.5","139.2"],["17/12/2023","0.86","140.4","1161","142","135.7","139.2","140.4"],["18/12/2023","0.57","141.2","21655","142","136.5","140.4","141.2"],["19/12/2023","-1.77","138.7","118862","140.1","138.5","141.2","138.7"],["20/12/2023","1.37","140.6","72024","142","138.7","138.7","140.6"],["21/12/2023","-0.36","140.1","7110","140.1","140","140.6","140.1"],["24/12/2023","2","142.9","46050","143.8","140","140.1","142.9"],["25/12/2023","-0.35","142.4","260","139.3","139.3","142.9","142.4"],["26/12/2023","0","142.4","1414","142.4","142.4","142.4","142.4"],["27/12/2023","-3.51","137.4","145153","143","134.1","142.4","137.4"],["28/12/2023","0.15","137.6","61036","138.9","136","137.4","137.6"],["31/12/2023","3.05","141.8","142373","144.4","134","137.6","141.8"],["01/01/2024","3.24","146.4","44367","153","141.8","141.8","146.4"],["02/01/2024","0","146.4","78055","150.1","143.5","146.4","146.4"],["03/01/2024","-0.14","146.2","88367","146.4","142.8","146.4","146.2"],["04/01/2024","-0.14","146","289610","146","141.1","146.2","146"],["07/01/2024","-2.47","142.4","17052","143","141.1","146","142.4"],["08/01/2024","0.21","142.7","18222","146","142","142.4","142.7"],["09/01/2024","0.91","144","3727","144","144","142.7","144"],["10/01/2024","3.47","149","3823","149","149","144","149"],["11/01/2024","2.55","152.8","48637","153","152.6","149","152.8"],["14/01/2024","-0.52","152","30914","155.7","149.2","152.8","152"],["15/01/2024","2.24","155.4","65748","157.3","151.9","152","155.4"],["16/01/2024","-5.98","146.1","439726","154.9","144.7","155.4","146.1"],["17/01/2024","-1.44","144","113051","144.6","141.2","146.1","144"],["18/01/2024","3.68","149.3","4260","149.6","149","144","149.3"],["21/01/2024","-5.83","140.6","2292","140.6","140.6","149.3","140.6"],["22/01/2024","-1.07","139.1","13633","140.6","138.1","140.6","139.1"],["23/01/2024","1.15","140.7","8988","141","140.4","139.1","140.7"],["24/01/2024","0.21","141","18754","142.5","140","140.7","141"],["25/01/2024","-0.64","140.1","32268","141.7","138.2","141","140.1"],["28/01/2024","-0.43","139.5","5044","141.4","138.6","140.1","139.5"],["29/01/2024","-0.22","139.2","8352","139.7","139","139.5","139.2"],["30/01/2024","1.8","141.7","10726","144.2","139.2","139.2","141.7"],["31/01/2024","0.99","143.1","15740","143.8","140.8","141.7","143.1"],["01/02/2024","0.49","143.8","17339","143.8","143.8","143.1","143.8"],["04/02/2024","1.25","145.6","10920","148","143.8","143.8","145.6"],["05/02/2024","-0.34","145.1","1814","145","145","145.6","145.1"],["06/02/2024","4.55","151.7","75779","154.3","145","145.1","151.7"],["07/02/2024","-3.36","146.6","22499","149.7","146.1","151.7","146.6"],["08/02/2024","-1.36","144.6","10753","146.7","144.4","146.6","144.6"],["11/02/2024","-2.97","140.3","21532","144.6","138.1","144.6","140.3"],["12/02/2024","0","140.3","8989","140.6","138.9","140.3","140.3"],["13/02/2024","0.71","141.3","23738","148.8","139.9","140.3","141.3"],["14/02/2024","2.97","145.5","2128","146","145","141.3","145.5"],["15/02/2024","1.24","147.3","8913","149","145.5","145.5","147.3"],["18/02/2024","2.17","150.5","4804","150.9","147.3","147.3","150.5"],["19/02/2024","0.33","151","36696","153","148.4","150.5","151"],["20/02/2024","1.19","152.8","2497","153.7","151.9","151","152.8"],["21/02/2024","-0.07","152.7","4305","155","152","152.8","152.7"],["22/02/2024","2.36","156.3","4184","157.8","153.9","152.7","156.3"],["25/02/2024","-0.13","156.1","1691","156","156","156","156.1"],["26/02/2024","-0.19","155.8","18613","156","152.8","156","155.8"],["28/02/2024","0.13","156","219183","158","155","155.8","156"],["29/02/2024","1.47","158.3","231574","158.8","152.8","156","158.3"],["03/03/2024","0","158.3","1181","158.3","158.3","158.3","158.3"],["04/03/2024","-0.44","157.6","76031","157.7","154.6","158.3","157.6"],["05/03/2024","0.13","157.8","3376","158","157.6","157.6","157.8"],["06/03/2024","-0.13","157.6","1690","157.8","157.5","157.8","157.6"],["07/03/2024","-0.89","156.2","22428","158","152.1","157.6","156.2"],["10/03/2024","0.58","157.1","1469","157.5","156.2","156.2","157.1"],["11/03/2024","-2.36","153.4","8085","157.7","150.2","157.1","153.4"],["12/03/2024","-2.93","148.9","11600","153.4","148","153.4","148.9"],["13/03/2024","-0.47","148.2","60275","148.9","146","148.9","148.2"],["14/03/2024","-0.61","147.3","54261","148.8","144.9","148.2","147.3"],["17/03/2024","11.68","164.5","391726","166","147.3","147.3","164.5"],["18/03/2024","-2.31","160.7","294642","178.8","158.5","164.5","160.7"],["19/03/2024","-1.06","159","147909","162","154","160.7","159"],["20/03/2024","-1.07","157.3","472875","174.5","155","159","157.3"],["21/03/2024","13.22","178.1","74993","188","164.2","157.3","178.1"],["25/03/2024","2.14","176.8","23686","179","173.5","173.1","176.8"],["26/03/2024","0","176.8","2443","176.8","176.8","176.8","176.8"],["27/03/2024","-3.28","171","74702","173.1","169.7","176.8","171"],["28/03/2024","-5.44","161.7","68345","170.9","158.1","171","161.7"],["31/03/2024","0.19","162","337008","164","161.7","161.7","162"],["01/04/2024","-2.28","158.3","84218","166","155.1","162","158.3"],["02/04/2024","0","158.3","467859","160.5","158.3","158.3","158.3"],["03/04/2024","-0.32","157.8","23680","158.3","157.3","158.3","157.8"],["04/04/2024","3.42","163.2","12213","166.8","161.2","157.8","163.2"],["07/04/2024","-2.39","159.3","20549","163.2","157.1","163.2","159.3"],["08/04/2024","0.25","159.7","66700","162.9","158","159.3","159.7"],["09/04/2024","3.82","165.8","72680","168.1","159.4","159.7","165.8"],["10/04/2024","-3.56","159.9","14086","160.7","159.4","165.8","159.9"],["11/04/2024","-3.31","154.6","1145924","160","152","159.9","154.6"],["14/04/2024","-0.39","154","48591","154.9","152.5","154.6","154"],["15/04/2024","1.1","155.7","13872","156.3","152.3","154","155.7"],["16/04/2024","-3.53","150.2","2091","150.2","150.2","155.7","150.2"],["17/04/2024","0.67","151.2","10773","152.2","149.9","150.2","151.2"],["18/04/2024","0.2","151.5","14459","151.9","151.2","151.2","151.5"],["21/04/2024","0.86","152.8","36700","156","151.7","151.5","152.8"],["24/04/2024","0.2","153.1","48692","154.3","152.8","152.8","153.1"],["25/04/2024","-0.72","152","46135","155.3","151.6","153.1","152"],["30/04/2024","-0.07","151.9","509049","153.7","150.1","150.1","151.9"],["01/05/2024","0.07","152","6265","152","151.9","151.9","152"],["02/05/2024","2.57","155.9","36105","155.9","155.9","152","155.9"],["05/05/2024","0.51","156.7","3119","157.4","155.5","155.9","156.7"],["06/05/2024","0","156.7","282759","156.8","156.7","156.7","156.7"],["07/05/2024","3","161.4","7245","164.5","156.7","156.7","161.4"],["08/05/2024","0.93","162.9","74212","164.5","161.6","161.4","162.9"],["09/05/2024","0.37","163.5","3755","165","162.5","162.9","163.5"],["12/05/2024","0.92","165","6491","166.4","161","163.5","165"],["15/05/2024","-3.21","159.7","32721","161.3","158","165","159.7"],["16/05/2024","1.13","161.5","77900","167","159.7","159.7","161.5"],["19/05/2024","-0.19","161.2","50299","161.2","161.1","161.5","161.2"],["20/05/2024","1.36","163.4","9773","167.4","161.3","161.2","163.4"],["21/05/2024","2.33","167.2","11662","167.5","162.1","167.5","167.2"],["22/05/2024","-1.14","165.3","5286","167.2","163.4","163.4","165.3"],["23/05/2024","-0.85","163.9","14988","167.4","160","165.3","163.9"],["26/05/2024","0.55","164.8","50695","166","161.5","165","164.8"],["27/05/2024","-1.11","160.1","4776","161.9","159.7","161.9","160.1"],["28/05/2024","0","160.1","7473","160.1","160.1","160.1","160.1"],["29/05/2024","0.06","160.2","15584","161.9","157.9","160.1","160.2"],["30/05/2024","1","161.8","47620","162.5","160","160.2","161.8"],["02/06/2024","-1.98","158.6","16924","167","156","161.8","158.6"],["03/06/2024","1.51","161","13586","163.9","158.6","158.6","161"],["04/06/2024","0.06","161.1","7187","161.4","160.5","161","161.1"],["05/06/2024","-2.98","156.3","1715","161.1","155.9","161.1","156.3"],["06/06/2024","-1.6","153.8","14625","155","153","156.3","153.8"],["09/06/2024","1.69","156.4","10720","156.8","153.8","153.8","156.4"],["10/06/2024","-1.09","154.7","32106","156.4","153.3","156.4","154.7"],["13/06/2024","-0.84","153.4","55438","154.7","150.2","154.7","153.4"],["16/06/2024","0.13","153.6","7385","157","152.9","153.4","153.6"],["17/06/2024","-1.69","151","26405","152.8","148.1","153.6","151"],["18/06/2024","-0.53","150.2","12997","151.2","149.8","151","150.2"],["19/06/2024","-0.4","149.6","49800","149.9","148","150.2","149.6"],["20/06/2024","-0.94","148.2","25215","149.9","145.9","149.6","148.2"],["23/06/2024","-0.88","146.9","4716","148.2","146.1","146.1","146.9"],["24/06/2024","0","146.9","4419","146.9","146.9","146.9","146.9"],["25/06/2024","-0.88","145.6","72088","146.9","144.9","146.9","145.6"],["26/06/2024","0","145.6","30346","145.6","144.9","145.6","145.6"],["27/06/2024","-0.82","144.4","10248","144.5","144.3","145.6","144.4"],["01/07/2024","4.87","150.6","30384","151.8","146.5","143.6","150.6"],["02/07/2024","1.79","153.3","3691","153.3","153.3","150.6","153.3"],["03/07/2024","0.72","154.4","1906","154.7","147.5","153.3","154.4"],["04/07/2024","-0.26","154","7605","154.3","150.9","150.9","154"],["07/07/2024","0.13","154.2","21774","156","151","154","154.2"],["08/07/2024","0","154.2","1555","156","152.9","154.2","154.2"],["09/07/2024","0.65","155.2","1459","156.4","154.2","154.2","155.2"],["10/07/2024","0","155.2","1316","155.2","155.2","155.2","155.2"],["11/07/2024","-0.32","154.7","11593","157.4","152","152","154.7"],["14/07/2024","-2.46","150.9","69641","157","149.9","154.7","150.9"],["15/07/2024","0.4","151.5","28140","151.7","148.4","151.5","151.5"],["16/07/2024","0.66","152.5","6474","153.1","148.1","148.1","152.5"],["17/07/2024","1.51","154.8","7981","156.7","153.2","152.5","154.8"],["18/07/2024","0","154.8","742","154.9","154.9","154.8","154.8"],["21/07/2024","-0.58","153.9","13820","154.8","153","154.8","153.9"],["22/07/2024","-2.21","150.5","503822","153.9","150.1","153.9","150.5"],["23/07/2024","3.46","155.7","12618","156","153.5","150.5","155.7"],["24/07/2024","0.64","156.7","3298","157","156.4","155.7","156.7"],["25/07/2024","0","156.7","5228","156.7","156.7","156.7","156.7"],["28/07/2024","-0.89","155.3","8867","156.7","152.3","156.7","155.3"],["29/07/2024","-1.61","152.8","22164","155.4","150.2","155.3","152.8"],["30/07/2024","-1.83","150","52367","152.8","150","152.8","150"],["31/07/2024","3.6","155.4","5649","155.5","150","150","155.4"],["01/08/2024","0","155.4","12527","155.4","155.4","155.4","155.4"],["04/08/2024","0","155.4","959","155.4","155.4","155.4","155.4"],["05/08/2024","-3.47","150","9833","150.1","150","155.4","150"],["06/08/2024","3.4","155.1","1735","156.3","151.6","150","155.1"],["07/08/2024","1.93","158.1","8030","162","156.5","155.1","158.1"],["08/08/2024","-0.7","157","2515","158.1","157","158.1","157"],["11/08/2024","0","157","438","157","157","157","157"],["12/08/2024","-3.95","150.8","7187","150.8","150.8","157","150.8"],["14/08/2024","0.8","152","50909","152","150.8","150.8","152"],["15/08/2024","4.47","158.8","12280","161","152","152","158.8"],["18/08/2024","0.94","160.3","3236","161.5","159.6","158.8","160.3"],["19/08/2024","1.19","162.2","51537","163.5","152.3","160.3","162.2"],["20/08/2024","-0.06","162.1","189615","162.2","159","162.2","162.1"],["21/08/2024","0.56","163","5705","163","163","162.1","163"],["22/08/2024","1.35","165.2","65175","167.9","163","163","165.2"],["25/08/2024","2.72","169.7","33373","169.8","167","165.2","169.7"],["26/08/2024","0","169.7","614","169.7","169.7","169.7","169.7"],["27/08/2024","-0.18","169.4","97783","169.7","168","169.7","169.4"],["28/08/2024","-0.83","168","21107","169","168","169.4","168"],["29/08/2024","0","164.6","1096","164.6","164.6","164.6","164.6"],["01/09/2024","-1.15","162.7","4673","166.2","160.2","164.6","162.7"],["02/09/2024","1.72","165.5","93039","169.8","160","162.7","165.5"],["03/09/2024","0.91","167","7003","169","166.3","165.5","167"],["04/09/2024","-0.66","165.9","9489","167","160","167","165.9"],["05/09/2024","2.17","169.5","14541","170.9","166.5","165.9","169.5"],["10/09/2024","0.12","171.5","29459","173","168","171.3","171.5"],["11/09/2024","0","171.5","1430","171.5","171.5","171.5","171.5"],["12/09/2024","-0.17","171.2","20821","171.5","171","171.5","171.2"],["15/09/2024","0.18","171.5","20346","171.6","171.2","171.2","171.5"],["16/09/2024","-1.17","169.5","22169","175","166.4","175","169.5"],["17/09/2024","-2.12","165.9","8427","169.5","164.5","169.5","165.9"],["18/09/2024","0","165.9","1345","165.9","165.9","165.9","165.9"],["19/09/2024","-2.95","161","47724","162.6","160.8","162.6","161"],["22/09/2024","-0.5","160.2","878","159.3","159.3","161","160.2"],["23/09/2024","0.06","160.3","29344","161.5","157.9","160.2","160.3"],["24/09/2024","1.81","163.2","45821","166.6","160.9","161.5","163.2"],["25/09/2024","-1.35","161","43900","166.9","160","163.2","161"],["26/09/2024","3.23","166.2","14509","168","161","161","166.2"],["29/09/2024","2.35","170.1","36837","172.5","166.2","166.2","170.1"],["30/09/2024","-0.18","169.8","14279","170.3","169.1","170.1","169.8"],["01/10/2024","1.59","172.5","2089","172.9","172.5","172.9","172.5"],["06/10/2024","-0.35","171.9","16864","175","170.4","172.5","171.9"],["07/10/2024","-0.23","171.5","35167","173","170.7","171.9","171.5"],["08/10/2024","0","171.5","2723","171.5","171.5","171.5","171.5"],["09/10/2024","-1.34","169.2","35918","171.5","168","171.5","169.2"],["10/10/2024","0.65","170.3","2998","172.5","169.1","169.2","170.3"],["13/10/2024","-2.47","166.1","46969","172.5","165","170.3","166.1"],["14/10/2024","2.65","170.5","1425","172.5","172.5","166.1","170.5"],["15/10/2024","1.17","172.5","3214","172.5","172.5","170.5","172.5"],["20/10/2024","0.7","173.7","16466","176","172.6","172.6","173.7"],["21/10/2024","2.42","177.9","22857","177.9","177.8","173.7","177.9"],["22/10/2024","0.06","178","24768","178","177.9","177.9","178"],["27/10/2024","-0.45","177.2","35789","178","175","178","177.2"],["28/10/2024","-0.45","176.4","12445","177.9","176","177.2","176.4"],["29/10/2024","2.21","180.3","105077","187.1","173.4","176.4","180.3"],["30/10/2024","2.27","184.4","97360","187.1","180.3","180.3","184.4"],["31/10/2024","0.05","184.5","18218","185.7","182.5","184.4","184.5"],["03/11/2024","-0.27","184","12231","185.5","181.6","184.5","184"],["04/11/2024","0","184","134102","184.4","183","184","184"],["05/11/2024","0.43","184.8","7644","186","184","184","184.8"],["06/11/2024","-0.54","183.8","8904","187.5","182.1","184.8","183.8"],["07/11/2024","-0.49","182.9","68311","189.2","178.4","178.4","182.9"],["10/11/2024","1.97","186.5","50587","191.8","182.9","182.9","186.5"],["11/11/2024","-0.48","185.6","45920","189.1","179.3","182.3","185.6"],["12/11/2024","0","185.6","131337","190","185.6","185.6","185.6"],["13/11/2024","0.97","187.4","17187","189.7","185.9","185.6","187.4"],["14/11/2024","4.16","195.2","654286","198.5","188.4","187.4","195.2"],["17/11/2024","0.82","196.8","105449","201","191.9","195.2","196.8"],["18/11/2024","-3.81","189.3","58536","191","185.1","196.8","189.3"],["19/11/2024","-1.22","187","844359","195","186.8","191.2","187"],["20/11/2024","-0.32","186.4","21435","189.9","182","187","186.4"],["21/11/2024","3.43","192.8","106599","197.9","190","186.4","192.8"],["24/11/2024","1.14","195","191278","195","192.7","192.8","195"],["25/11/2024","-1.03","193","48748","195","191.9","195","193"],["26/11/2024","1.9","192.8","26528","196.1","192","189.2","192.8"],["27/11/2024","-0.62","191.6","114852","196.7","191","192.8","191.6"],["28/11/2024","0.68","192.9","905018","193","189","191.6","192.9"],["01/12/2024","-0.1","192.7","202970","195","192","192.9","192.7"],["02/12/2024","1.92","196.4","110891","199.8","192.9","192.7","196.4"],["03/12/2024","-1.22","194","147556","194.9","192","196.4","194"],["04/12/2024","1.08","196.1","277747","199.7","193.7","194","196.1"],["05/12/2024","0.2","196.5","123854","198.5","196.1","196.1","196.5"],["08/12/2024","3.1","202.6","70177","204.8","196.5","196.5","202.6"],["09/12/2024","1.33","205.3","143691","206.3","202.6","202.6","205.3"],["10/12/2024","0.93","207.2","115069","210","205","205","207.2"],["11/12/2024","1.3","209.9","76889","210","206.3","207.2","209.9"],["12/12/2024","-0.38","209.1","117948","209.7","208.9","209","209.1"],["15/12/2024","0.43","210","47375","211.1","205","209.1","210"],["16/12/2024","0.05","210.1","95008","216.3","203.8","203.8","210.1"],["17/12/2024","2.62","215.6","100173","223.6","215","210.1","215.6"],["18/12/2024","4.64","225.6","119264","228","215.6","215.6","225.6"],["19/12/2024","-0.27","225","5119","225","225","225.6","225"],["22/12/2024","0","225","182780","229.9","225","225","225"],["23/12/2024","-1.2","222.3","207822","233","221.3","225","222.3"],["24/12/2024","0","222.3","13485","222.3","222.3","222.3","222.3"],["25/12/2024","0.49","223.4","17250","226.1","222.3","222.3","223.4"],["26/12/2024","-0.9","221.4","97167","223","220.2","223.4","221.4"],["29/12/2024","-1.58","217.9","65503","221.5","215.1","221.4","217.9"],["30/12/2024","2.8","224","115018","236.9","217.9","217.9","224"],["31/12/2024","2.19","228.9","923403","230.7","222.6","224","228.9"],["01/01/2025","1.79","233","145228","239.8","228.9","228.9","233"],["02/01/2025","2.96","239.9","308031","245.8","232.6","233","239.9"],["05/01/2025","2.38","245.6","144244","251.9","239.9","251.9","245.6"],["06/01/2025","0.54","242.1","244096","246","240.1","240.8","242.1"],["07/01/2025","-0.91","239.9","247403","243","236.5","243","239.9"],["08/01/2025","-0.13","239.6","41948","239.9","238.2","239.9","239.6"],["09/01/2025","2.05","244.5","52694","245","239.6","239.6","244.5"],["12/01/2025","-1.31","241.3","296809","245","238.2","244.5","241.3"],["13/01/2025","-0.75","239.5","193796","254.8","236","241.3","239.5"],["14/01/2025","0.21","240","142434","250","239.5","239.5","240"],["15/01/2025","-0.17","239.6","362084","249.8","237","240","239.6"],["16/01/2025","1.38","242.9","40566","243.2","239.6","239.6","242.9"],["19/01/2025","0","242.9","158398","244.9","240","242.9","242.9"],["20/01/2025","0.08","243.1","55379","244","238.6","242.9","243.1"],["21/01/2025","-0.04","243","73206","243.4","242","243.1","243"],["22/01/2025","-0.58","241.6","59751","243","236.1","243","241.6"],["23/01/2025","0","241.6","4767","241.6","241.6","241.6","241.6"],["26/01/2025","0.87","243.7","22142","248.6","241.6","241.6","243.7"],["27/01/2025","-3.36","235.5","28100","243.7","232.7","243.7","235.5"],["28/01/2025","-0.76","233.7","26541","239","229","235.5","233.7"],["29/01/2025","-3.29","226","115106","233.7","225.3","233.7","226"],["30/01/2025","-1.99","221.5","106156","226","221.4","226","221.5"],["02/02/2025","4.74","232","197069","233.7","220","221.5","232"],["03/02/2025","-1.16","229.3","113907","235.6","229","232","229.3"],["04/02/2025","1.18","232","46902","232","229.3","229.3","232"],["05/02/2025","0.22","232.5","66498","241.9","231","232","232.5"],["06/02/2025","3.23","240","190744","240","232.5","232.5","240"],["09/02/2025","0.79","241.9","41376","242.4","240","240","241.9"],["10/02/2025","2.56","248.1","55560","252","241.9","241.9","248.1"],["11/02/2025","-0.04","248","53942","249.3","246","248.1","248"],["12/02/2025","-0.69","246.3","38342","248","245.4","248","246.3"],["13/02/2025","0.08","246.5","105818","248","245.6","246.3","246.5"],["16/02/2025","-0.2","246","56071","246","245","246.5","246"],["17/02/2025","-0.24","245.4","30717","247","244.9","246","245.4"],["18/02/2025","-0.45","244.3","105186","248","243.4","248","244.3"],["19/02/2025","-0.08","244.1","47411","251.5","242","244.3","244.1"],["20/02/2025","0.04","244.2","71483","247.2","240","244.1","244.2"],["23/02/2025","0.25","244.8","37574","245.1","243.9","244.2","244.8"],["24/02/2025","-0.16","244.4","17798","245.5","242.6","244.8","244.4"],["25/02/2025","-0.08","244.2","30419","251.3","242.6","244.4","244.2"],["26/02/2025","-1.52","240.5","80982","244.2","239","244.2","240.5"],["27/02/2025","-1.66","236.5","273044","238","221.6","240.5","236.5"],["02/03/2025","0.13","236.8","49512","242.8","234.8","236.5","236.8"],["03/03/2025","1.98","241.5","35918","246.2","239","236.8","241.5"],["04/03/2025","-0.08","241.3","26117","241.5","238.6","241.5","241.3"],["05/03/2025","0.04","241.4","53136","241.5","241.3","241.3","241.4"],["06/03/2025","-1.28","238.3","33409","240","236.6","241.4","238.3"],["09/03/2025","0.29","239","20782","243.2","235","238.3","239"],["10/03/2025","0","239","35956","240","236.1","239","239"],["11/03/2025","-1.8","234.7","108736","239.6","231.7","239","234.7"],["12/03/2025","1.92","239.2","7512","242.4","234.7","234.7","239.2"],["13/03/2025","4.35","249.6","1602900","279","246.4","246.4","249.6"],["17/03/2025","-1.74","243.4407","80155","250.4","243.5","252.5","248.1"],["18/03/2025","-0.85","241.3801","51341","246.9","244.2","248.1","246"],["19/03/2025","-0.45","240.3008","6985","245","244","246","244.9"],["20/03/2025","-2.5","234.3","34912","240.3","230","240.3","234.3"],["23/03/2025","-2.65","228.1","38675","232","222.6","234.3","228.1"],["24/03/2025","-2.76","221.8","219859","233.5","220","228.1","221.8"],["25/03/2025","-0.54","220.6","270573","225.2","218.6","221.8","220.6"],["26/03/2025","3.35","228","4462","228.1","228","220.6","228"],["30/03/2025","4.47","245.4","24965","247.1","234.9","234.9","245.4"],["31/03/2025","-0.53","244.1","43601","246.6","243.9","246.6","244.1"],["01/04/2025","-0.12","243.8","33583","244","239.8","244.1","243.8"],["02/04/2025","-0.62","242.3","23238","244","240.3","243.8","242.3"],["03/04/2025","-2.1","237.2","7166","242.3","237.2","242.3","237.2"],["06/04/2025","-3.41","229.1","78041","237.1","225.3","237.2","229.1"],["07/04/2025","-1.66","225.3","44925","231","219.6","229.1","225.3"],["08/04/2025","0.67","226.8","243378","242","215.5","225.3","226.8"],["09/04/2025","-2.78","220.5","10707","226.8","220.2","226.8","220.5"],["10/04/2025","0.45","221.5","32328","224.9","220.2","220.2","221.5"],["14/04/2025","1.72","225.3","82067","234","206","210.2","225.3"],["15/04/2025","2.49","230.9","16283","234.4","230.1","225.3","230.9"],["16/04/2025","-1.13","228.3","10241","232.1","227.7","230.9","228.3"],["17/04/2025","0.22","228.8","136449","235","227.8","228.3","228.8"],["20/04/2025","2.71","235","50251","235.7","228.8","228.8","235"],["21/04/2025","3.96","244.3","3704213","245","235","235","244.3"],["22/04/2025","1.96","249.1","173614","261.4","248.2","244.3","249.1"],["23/04/2025","2.65","255.7","240050","260.9","250.3","249.1","255.7"],["24/04/2025","2.66","262.5","65464","269.9","249","249","262.5"],["27/04/2025","-2.13","256.9","112163","262.5","255.1","262.5","256.9"],["28/04/2025","-0.74","255","15354","255.1","255","256.9","255"],["29/04/2025","0.12","255.3","1229676","258.9","254.6","255","255.3"],["04/05/2025","-1.88","250.5","428475","255.3","250.3","255.3","250.5"],["05/05/2025","1.8","255","143679","257","253","250.5","255"],["06/05/2025","0.78","257","192060","263.1","256.9","255","257"],["07/05/2025","-0.04","256.9","224648","267.4","254.3","262.6","256.9"],["08/05/2025","-0.27","256.2","160273","257.6","256","256.9","256.2"],["11/05/2025","0.43","257.3","20905","260.4","257","260.4","257.3"],["12/05/2025","0.12","257.6","358327","258.4","257","257.3","257.6"],["13/05/2025","-0.12","257.3","793570","258.7","256","257.6","257.3"],["14/05/2025","0.31","258.1","173991","259.2","256.9","257.3","258.1"],["15/05/2025","-0.04","258","220072","260","256.9","258.1","258"],["18/05/2025","2.21","263.7","166644","269.3","259","263.6","263.7"],["19/05/2025","0.34","264.6","429993","265.1","263.7","263.7","264.6"],["20/05/2025","0.19","265.1","240365","265.8","264.1","264.6","265.1"],["21/05/2025","1.74","269.7","145334","275.8","265","270.9","269.7"],["22/05/2025","-3","261.6","43280","269.7","258.7","269.7","261.6"],["25/05/2025","1.22","264.8","1367466","268.3","264","265.9","264.8"],["26/05/2025","2.11","270.4","489553","275.4","269","270.1","270.4"],["27/05/2025","1.74","275.1","616908","278.5","273.7","278.5","275.1"],["28/05/2025","1.45","279.1","680738","280.6","274.9","280.6","279.1"],["29/05/2025","-0.68","277.2","250287","284.7","273.5","284.7","277.2"],["03/06/2025","0.26","273.8","110220","273.9","270.3","270.3","273.8"],["04/06/2025","-0.11","273.5","115866","276.7","273.3","273.8","273.5"],["05/06/2025","-0.77","271.4","75244","279","270.9","273.5","271.4"],["08/06/2025","0.11","271.7","21521","277","270","271.4","271.7"],["09/06/2025","-0.44","270.5","580006","272.2","268","271.7","270.5"],["10/06/2025","-0.59","268.9","116809","270.5","268.7","270.5","268.9"],["11/06/2025","0.07","269.1","17285","272.9","268.7","268.9","269.1"],["12/06/2025","-3.9","258.6","260570","281.9","256.5","269.1","258.6"],["15/06/2025","0.35","259.5","243043","270.7","250","250.8","259.5"],["16/06/2025","-0.89","257.2","73884","259.5","255","259.5","257.2"],["17/06/2025","-1.05","254.5","139165","257.4","253.5","257.2","254.5"],["18/06/2025","0.75","256.4","415854","257.6","254.5","254.5","256.4"],["19/06/2025","-0.04","256.3","393129","258.9","255.4","255.4","256.3"],["22/06/2025","-0.27","255.6","831785","263.9","255","256.3","255.6"],["23/06/2025","-1.06","252.9","2558056","260.1","250.7","255.6","252.9"],["24/06/2025","1.11","255.7","402909","259.1","255","256.7","255.7"],["25/06/2025","1.29","259","142729","259.7","255.7","255.7","259"],["26/06/2025","1.7","263.4","166198","265.3","259","259","263.4"],["29/06/2025","1.63","267.7","182693","276","263.4","263.4","267.7"],["30/06/2025","8.29","289.9","570213","299","273.5","273.5","289.9"],["01/07/2025","1.76","295","250385","297.5","290","289.9","295"],["02/07/2025","4.2","307.4","180765","308.9","295","295","307.4"],["03/07/2025","-0.07","307.2","320027","335","304","307.4","307.2"],["06/07/2025","0.07","307.4","100315","320.1","306","315","307.4"],["07/07/2025","-0.23","306.7","102933","307","300.1","307.4","306.7"],["08/07/2025","1.08","310","455537","312","303","306.7","310"],["09/07/2025","0.19","310.6","147044","318.3","310","310","310.6"],["10/07/2025","0.93","313.5","77180","317.9","311","310.6","313.5"],["13/07/2025","-2.23","306.5","70545","313.1","305","313.5","306.5"],["14/07/2025","-1.76","301.1","143643","306.7","299.6","306.5","301.1"],["15/07/2025","2.26","307.9","22025","311.6","301.1","301.1","307.9"],["16/07/2025","-0.19","307.3","16085","308","307","307.9","307.3"],["17/07/2025","-1.17","303.7","337238","316.8","299.7","307.3","303.7"],["20/07/2025","3","312.8","29642","318.3","304.6","303.7","312.8"],["21/07/2025","0.06","313","348572","314.3","311","312.8","313"],["22/07/2025","0.03","313.1","129213","314.7","311.9","313","313.1"],["23/07/2025","0.99","316.2","22627","317","314.9","314.9","316.2"],["24/07/2025","2.34","323.6","18645","324.9","322","316.2","323.6"],["27/07/2025","-0.15","323.1","17506","323.5","322.9","323.6","323.1"],["28/07/2025","-0.65","321","66642","323.5","320","323.1","321"],["29/07/2025","0.22","321.7","46997","324.1","321","321","321.7"],["30/07/2025","-1.21","317.8","223623","325.2","312.5","321","317.8"],["31/07/2025","0.09","318.1","121175","324","317.8","317.8","318.1"],["04/08/2025","-3.58","306.7","18721","317","304","318.1","306.7"],["05/08/2025","-3.59","295.7","54919","306.7","289.7","306.7","295.7"],["06/08/2025","-0.91","293","85236","295.7","289","295.7","293"],["07/08/2025","-3.75","282","198376","298","282","286.9","282"],["10/08/2025","4.68","295.2","71766","298","282.8","282.8","295.2"],["11/08/2025","-1.36","291.2","52153","296","288.8","288.9","291.2"],["12/08/2025","1.27","294.9","233739","296.8","293","291.2","294.9"],["13/08/2025","2.24","301.5","30083","306.4","294.9","294.9","301.5"],["14/08/2025","10.45","333","718939","340","301.5","301.5","333"],["17/08/2025","1.53","338.1","41106","341.3","333","333","338.1"],["18/08/2025","-0.98","334.8","95729","340.9","330.1","333","334.8"],["19/08/2025","-0.03","334.7","48989","334.8","333.9","334.8","334.7"],["20/08/2025","-0.9","331.7","40007","337","330.2","337","331.7"],["21/08/2025","-1.9","320.4","184567","337","318.6","326.6","320.4"],["24/08/2025","-0.25","319.6","524211","330.7","313.6","320.4","319.6"],["25/08/2025","-1.16","315.9","58038","320","313.9","319.6","315.9"],["26/08/2025","-0.85","313.2","129838","318.2","310.2","315.9","313.2"],["27/08/2025","1.56","318.1","20779","323","313.2","313.2","318.1"],["28/08/2025","2.92","327.4","4187","327.4","327.4","318.1","327.4"],["31/08/2025","0.55","329.2","46670","335","326.1","327.4","329.2"],["01/09/2025","-0.67","327","313473","329.2","325.2","329.2","327"],["02/09/2025","-1.19","323.1","586859","327","314.1","327","323.1"],["03/09/2025","-0.22","322.4","316903","323.6","318.8","323.1","322.4"],["04/09/2025","-0.59","320.5","175401","323.6","316.5","322.4","320.5"],["07/09/2025","2.59","328.8","36328","338.1","320.5","320.5","328.8"],["08/09/2025","0","328.8","258590","330.6","328.8","328.8","328.8"],["09/09/2025","0.12","329.2","257848","335.5","329","328.8","329.2"],["10/09/2025","0.24","330","60564","336.4","327.3","329.2","330"],["11/09/2025","-0.06","329.8","588631","331.5","322.8","322.8","329.8"],["14/09/2025","-0.33","328.7","162849","330.8","322.2","329.8","328.7"],["15/09/2025","-0.12","328.3","421301","329.1","316.4","329.1","328.3"],["16/09/2025","-3.23","317.7","147226","321.1","314","328.3","317.7"],["17/09/2025","-3.05","308","41017","317.7","303.1","317.7","308"],["18/09/2025","-3.41","297.5","343214","304.1","291.6","303.1","297.5"],["21/09/2025","-0.64","295.6","290800","297.5","290","297.5","295.6"],["25/09/2025","-1.29","291.8","129821","295.6","286","295.6","291.8"],["28/09/2025","4.97","306.3","133031","311.2","291.8","291.8","306.3"],["29/09/2025","3.3","316.4","238390","324.3","307.8","306.3","316.4"],["30/09/2025","5.25","333","970766","333","316.4","316.4","333"],["05/10/2025","1.59","338.3","24511","343.4","331.7","333","338.3"],["08/10/2025","0.71","340.7","31726","342.3","338","338.3","340.7"],["09/10/2025","2.23","348.3","398235","360.1","347.1","360","348.3"],["12/10/2025","-0.14","347.8","58277","348.3","344.8","348.3","347.8"],["15/10/2025","-1.7","341.9","3818171","347.8","341.2","347.8","341.9"],["16/10/2025","1.64","347.5","499906","350.7","339.9","341.9","347.5"],["19/10/2025","-2.16","340","138367","340","339.8","347.5","340"],["20/10/2025","-0.44","338.5","173061","347.4","337.8","340","338.5"],["21/10/2025","-1.6","333.1","9111","338.5","331.6","338.5","333.1"],["22/10/2025","0.21","333.8","31312","334.2","333.1","333.1","333.8"],["23/10/2025","-0.36","332.6","19473","341.1","327.2","341.1","332.6"],["26/10/2025","-0.63","330.5","204486","334","329.9","334","330.5"],["27/10/2025","-0.27","329.6","103750","333","328","330.5","329.6"],["28/10/2025","-0.18","329","26232","331","325.9","329.6","329"],["29/10/2025","-0.43","327.6","33705","329","326","329","327.6"],["30/10/2025","1.89","333.8","335484","335","327","327","333.8"],["02/11/2025","-0.75","331.3","7322","335.1","327","335.1","331.3"],["03/11/2025","2.14","338.4","23812","338.5","335.1","338.5","338.4"],["04/11/2025","-0.56","336.5","1018254","341.9","335","338.4","336.5"],["05/11/2025","0","336.5","3204","336.5","336.5","336.5","336.5"],["06/11/2025","-2.82","327","182487","336.5","327","336.5","327"],["09/11/2025","1.22","331","336322","334","327","327","331"],["10/11/2025","-0.03","330.9","49304","336","327","331","330.9"],["11/11/2025","-0.79","328.3","27909","331","324","330.9","328.3"],["12/11/2025","2.01","334.9","114196","334.9","328","328.3","334.9"],["13/11/2025","-1.46","330","258176","334.8","329.8","334.9","330"],["16/11/2025","5.91","349.5","587160","352.9","336.4","336.5","349.5"],["17/11/2025","0.49","351.2","783440","359.1","349.5","349.5","351.2"],["18/11/2025","-2.16","343.6","625394","351.2","338.9","351.2","343.6"],["19/11/2025","-0.09","343.3","55776","345.5","337","343.6","343.3"],["20/11/2025","0.73","345.8","77128","350","344.9","350","345.8"],["23/11/2025","0.03","340.8","187552","346.4","320","340.7","340.8"],["24/11/2025","0.38","342.1","18311","343.4","340.1","340.8","342.1"],["25/11/2025","0.03","342.2","1205104","343.5","334.8","342.1","342.2"],["26/11/2025","0.03","342.3","348362","344.5","341.9","342.2","342.3"],["27/11/2025","0.03","342.4","276360","346","342.2","342.3","342.4"],["30/11/2025","1.81","348.6","277430","349.9","348.5","349.9","348.6"],["01/12/2025","0.37","349.9","41541","351.9","345.5","348.6","349.9"],["02/12/2025","0.03","350","480013","350","347.1","349.9","350"],["03/12/2025","0.11","350.4","129871","355.8","350","350","350.4"],["04/12/2025","0","350.4","340324","350.8","350.1","350.4","350.4"],["07/12/2025","1.74","356.5","27929","359","350.4","350.4","356.5"],["08/12/2025","0.79","359.3","754024","363","349.7","356.5","359.3"],["09/12/2025","-2.2","351.4","172199","363","347.1","359.3","351.4"],["10/12/2025","-0.03","351.3","651558","351.6","343.7","351.4","351.3"],["11/12/2025","-0.77","348.6","255651","352","342.7","351.3","348.6"],["14/12/2025","0.63","350.8","96376","356.2","348.6","356.2","350.8"],["15/12/2025","1.77","357","651073","361.3","355","350.8","357"],["16/12/2025","-0.03","356.9","66308","359","354.8","357","356.9"],["17/12/2025","0","356.9","128727","356.9","352.8","356.9","356.9"],["18/12/2025","-0.28","355.9","74642","360","350.8","356.9","355.9"],["21/12/2025","0.03","356","249474","357","355.8","355.9","356"],["22/12/2025","0.14","356.5","215977","358.4","348.7","356","356.5"],["23/12/2025","0.03","356.6","1080158","358.7","348","356.5","356.6"],["24/12/2025","0","356.6","859811","359.3","340","356.6","356.6"],["25/12/2025","-0.48","354.9","121803","356.9","343.9","356.6","354.9"],["28/12/2025","-0.34","353.7","147544","355.8","346.1","354.9","353.7"],["29/12/2025","-0.37","352.4","333182","358","345","353.7","352.4"],["30/12/2025","1.67","358.3","190142","361","350.3","352.4","358.3"],["31/12/2025","0","358.3","2533965","362.2","341","358.3","358.3"],["01/01/2026","0.95","361.7","460351","364","356.1","358.3","361.7"],["05/01/2026","0.39","363.1","726663","367.6","358.6","361.7","363.1"],["06/01/2026","0.77","365.9","323937","370","350.1","363.1","365.9"],["07/01/2026","7.6","393.7","165447","400","365.3","365.9","393.7"],["08/01/2026","0.79","396.8","244448","414.9","387.5","392.5","396.8"],["12/01/2026","-0.76","389.2","318865","389.4","385","385","389.2"],["13/01/2026","0.03","389.3","309604","390","383.7","389.2","389.3"],["14/01/2026","3.62","403.4","116475","405","395.5","389.3","403.4"],["15/01/2026","-0.47","401.5","44531","403.4","399.3","403.4","401.5"],["19/01/2026","-2.95","395.2","389841","407.2","391","407.2","395.2"],["20/01/2026","-0.66","392.6","139120","403.4","388","395.2","392.6"],["21/01/2026","-2.22","383.9","367527","389","374.6","388","383.9"],["22/01/2026","2.63","394","38106","395.2","383.9","383.9","394"],["26/01/2026","-0.7","382.3","669113","385","373.3","385","382.3"],["27/01/2026","-0.55","380.2","269294","382.3","371","382.3","380.2"],["28/01/2026","0","380.2","3441","380.2","380.2","380.2","380.2"],["29/01/2026","0","380.2","412083","380.6","368","380.2","380.2"],["02/02/2026","0","378.3","356707","378.3","368","378.3","378.3"],["03/02/2026","2.54","383","56561","392","365.4","365.4","383"],["04/02/2026","-0.03","382.9","446919","383","360","383","382.9"],["05/02/2026","-4.62","365.2","556535","376.3","365.2","382.9","365.2"],["09/02/2026","-0.58","360.3","144235","364.1","356","362.4","360.3"],["10/02/2026","0.03","360.4","91732","361","354.2","360.3","360.4"],["11/02/2026","1.33","365.2","14234","368.3","360.4","360.4","365.2"],["12/02/2026","0.33","366.4","65544","375.6","357.1","365.2","366.4"],["16/02/2026","-0.22","367.9","37526","368.7","367.4","368.7","367.9"],["17/02/2026","-2.88","357.3","117200","360","350.8","367.9","357.3"],["18/02/2026","-1.79","350.9","556793","357.3","343.3","357.3","350.9"],["19/02/2026","-1.2","346.7","211712","350.9","337.6","350.9","346.7"],["23/02/2026","-1.79","339.6","145249","345.8","334.9","345.8","339.6"],["24/02/2026","-2.3","331.8","260224","339.6","323.8","339.6","331.8"],["25/02/2026","-0.21","331.1","423638","331.9","328.3","331.8","331.1"],["26/02/2026","-0.76","328.6","218189","332","324.6","330.8","328.6"],["02/03/2026","5.33","347.5","33940","353.4","337.1","329.9","347.5"],["04/03/2026","0.52","349.3","11634","350","347.5","347.5","349.3"],["05/03/2026","1.63","355","178995","355.9","341.7","341.7","355"],["09/03/2026","-0.25","354.6","6482","354.6","354.6","355.5","354.6"],["10/03/2026","-0.87","351.5","114952","354.6","345.7","354.6","351.5"],["11/03/2026","-2.96","341.1","6156","348.3","332.9","351.5","341.1"],["12/03/2026","-2.2","333.6","13503","341.1","333","341.1","333.6"],["16/03/2026","-0.24","327.3","8978","328.1","321","328.1","327.3"],["17/03/2026","-0.73","324.9","49457","327.3","322.4","327.3","324.9"],["18/03/2026","-0.58","323","86225","332","323","332","323"],["19/03/2026","2.29","330.4","13173","337.9","329.5","323","330.4"],["23/03/2026","-0.24","332.2","74165","333","325.8","333","332.2"],["24/03/2026","-0.69","329.9","138484","332.3","325.8","332.2","329.9"],["25/03/2026","0.03","330","6369","330","329.9","329.9","330"],["26/03/2026","-1.35","320.8","403837","328","316.2","325.2","320.8"],["30/03/2026","-2.13","308","326165","321.6","306.9","321.6","308"],["31/03/2026","1.62","313","565635","313","304","308","313"],["06/04/2026","-0.13","312.6","388796","319","308.3","313","312.6"],["09/04/2026","1.34","316.8","316613","325","314.9","312.6","316.8"],["13/04/2026","-2.13","317.6","50366","324.5","315","324.5","317.6"],["14/04/2026","0.69","319.8","373093","333.3","317.6","317.6","319.8"],["15/04/2026","0","319.8","6617","319.8","319.8","319.8","319.8"],["16/04/2026","-2.03","313.3","722052","322.9","313","319.8","313.3"],["20/04/2026","-1.04","314.3","38831","317.6","310.7","317.6","314.3"],["23/04/2026","-0.76","311.9","118404","314.3","310.5","314.3","311.9"],["27/04/2026","-3.79","299.3","292154","318.9","297","311.1","299.3"],["28/04/2026","0.9","302","739224","312","297.1","299.3","302"],["29/04/2026","-0.23","301.3","3757439","313.1","301.2","311","301.3"],["30/04/2026","0.4","302.5","62133","310.6","301.4","301.3","302.5"],["04/05/2026","2.4","312","72504","316.6","311.3","304.7","312"],["05/05/2026","-1.35","307.8","56321","311.3","305.3","312","307.8"],["06/05/2026","0.23","308.5","43616","311.9","307","307.8","308.5"],["07/05/2026","-1.13","305","756381","306","305","308.5","305"],["11/05/2026","1.14","309.4","98171","310.9","307","305.9","309.4"],["12/05/2026","-0.74","307.1","16365","309.4","305.7","309.4","307.1"],["13/05/2026","-0.36","306","19055","307.1","303.3","307.1","306"],["14/05/2026","0.56","307.7","14416","310","304.2","306","307.7"],["18/05/2026","-0.62","303.1","75917","305","302","305","303.1"],["19/05/2026","-0.13","302.7","51635","303.1","302.1","303.1","302.7"],["20/05/2026","1.39","306.9","654613","308","302.1","302.7","306.9"],["25/05/2026","0.2","307.5","419094","311","301.6","306.9","307.5"],["26/05/2026","-0.98","304.5","212965","306.9","302","307.5","304.5"],["27/05/2026","-0.82","302","531876","304.1","301.4","301.4","302"],["28/05/2026","-0.7","299.9","85094","302","299.2","302","299.9"],["01/06/2026","-0.92","301.9","312827","316.8","298.6","304.7","301.9"],["02/06/2026","0.5","303.4","57502","304","300.4","301.9","303.4"],["03/06/2026","-1.12","300","165490","302","297","303.4","300"],["04/06/2026","-1.93","294.2","178923","300.5","288","300","294.2"],["08/06/2026","0.45","290","69004","300","277.6","288.7","290"],["09/06/2026","2.97","298.6","45459","300","290","290","298.6"],["10/06/2026","-1.27","294.8","341633","305.7","288.7","298.6","294.8"],["11/06/2026","2.2","301.3","714334","323","294.4","294.8","301.3"],["15/06/2026","-0.42","305.7","22786","311.7","305","307","305.7"],["16/06/2026","-0.36","304.6","42418","305.8","299","305.7","304.6"],["17/06/2026","-1.71","299.4","15851","308.6","299","304.6","299.4"],["18/06/2026","0.33","300.4","86774","301","296.3","299.4","300.4"],["22/06/2026","-1.4","289.8","850482","300","280","293.9","289.8"],["23/06/2026","1.69","294.7","429087","305","278.9","283.5","294.7"],["24/06/2026","0.03","294.8","13009","296","294.7","294.7","294.8"],["25/06/2026","1.73","299.9","14081","301","294.8","294.8","299.9"],["29/06/2026","1.58","302.5","161731","306.6","301","297.8","302.5"],["30/06/2026","-1.62","297.6","135668","299.2","297","302.5","297.6"],["01/07/2026","0.03","297.7","114706","297.9","297.1","297.6","297.7"],["02/07/2026","1.88","303.3","7179","310.5","297.7","297.7","303.3"],["06/07/2026","-0.4","297.9","146715","303","297.5","299.1","297.9"],["07/07/2026","-0.27","297.1","20652","297.8","296.8","297.9","297.1"],["08/07/2026","2.09","303.3","226774","310","293.1","297.1","303.3"],["09/07/2026","2.21","310","12855","310","296.7","296.7","310"],["13/07/2026","-0.59","301.4","2351","303.2","301.4","303.2","301.4"],["14/07/2026","1.29","305.3","43017","315","300.9","301.4","305.3"],["15/07/2026","4.29","318.4","151336","320","305.3","307.1","318.4"],["16/07/2026","-0.06","318.2","3971","318.2","318.2","318.4","318.2"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
אופל בלאנס
מספר נייר
1094986
סימול
אופל
ISIN
IL0010949860
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
