נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["20/07/2016","-0.02","718.5521","289276","834.2","825.4","830","829.8"],["21/07/2016","0.02","718.7252","536198","843.6","825","829.8","830"],["24/07/2016","-1.64","706.9485","327444","843","805","837.7","816.4"],["25/07/2016","3.85","734.1389","348136","860","805.3","816.4","847.8"],["26/07/2016","-0.79","728.3371","60377","846","834.4","847.8","841.1"],["27/07/2016","-0.37","725.6527","94712","840.4","824.4","841.1","838"],["28/07/2016","1.11","733.7059","147960","847.6","834.5","838","847.3"],["31/07/2016","-0.32","731.368","64547","845","839.9","847.3","844.6"],["01/08/2016","2.01","746.0888","217402","866.1","842.4","844.6","861.6"],["02/08/2016","0.15","747.2145","116771","873","853.5","861.6","862.9"],["03/08/2016","-0.25","745.3095","56929","862.8","842.6","862.9","860.7"],["04/08/2016","-0.85","738.9882","166663","856.9","849.9","860.7","853.4"],["07/08/2016","0.96","746.0888","287309","874.3","855.1","853.4","861.6"],["08/08/2016","0.12","746.9548","337468","870","850","861.6","862.6"],["09/08/2016","-1.7","734.2255","551964","867","843.6","862.6","847.9"],["10/08/2016","-0.24","732.4936","191675","857","840","847.9","845.9"],["11/08/2016","-0.84","726.3455","167379","846","837","845.9","838.8"],["15/08/2016","0.21","727.9042","187489","843","820","820","840.6"],["16/08/2016","0.01","727.9907","245432","843.9","832.6","840.6","840.7"],["17/08/2016","-0.27","725.9991","177962","842","836.1","840.7","838.4"],["18/08/2016","-0.16","724.8734","49457","839.9","834.2","838.4","837.1"],["21/08/2016","0.04","725.1332","174807","840","827.1","837.1","837.4"],["22/08/2016","-0.12","724.2673","184891","840","824","824.2","836.4"],["23/08/2016","3.26","747.9073","171628","869.9","836.4","836.4","863.7"],["24/08/2016","-0.12","747.0413","217919","864.3","843","863.7","862.7"],["25/08/2016","-0.79","741.153","80094","862","849.9","862.7","855.9"],["28/08/2016","-2.58","722.0159","169318","845.1","829.9","855.9","833.8"],["29/08/2016","-1.28","712.7503","83171","831.7","820.7","833.8","823.1"],["30/08/2016","1.57","723.9209","366295","841.4","820","823.1","836"],["31/08/2016","0.73","729.2031","276320","850","822.3","836","842.1"],["01/09/2016","-0.74","723.8342","222046","846.6","831.1","842.1","835.9"],["04/09/2016","-0.01","723.7477","135715","840.9","831.1","835.9","835.8"],["05/09/2016","2.7","743.3179","239935","859","838.6","835.8","858.4"],["06/09/2016","-0.4","740.3736","228200","859","853.8","858.4","855"],["07/09/2016","-0.22","738.7283","385264","857.8","839.8","855","853.1"],["08/09/2016","0","738.7283","383588","853.1","848.2","853.1","853.1"],["11/09/2016","-0.86","732.407","171198","854.8","844.5","853.1","845.8"],["12/09/2016","-0.52","728.597","208808","854.6","832.2","845.8","841.4"],["13/09/2016","2.37","745.829","202352","871","850.5","841.4","861.3"],["14/09/2016","2.69","765.9187","398725","924.2","864.9","861.3","884.5"],["15/09/2016","0.09","766.6114","89714","896","883.1","884.5","885.3"],["18/09/2016","0.5","770.4216","85937","895.8","887.7","885.3","889.7"],["19/09/2016","0.8","776.5697","214679","898.7","880.9","889.7","896.8"],["20/09/2016","-1.48","765.0528","72690","886.2","880.4","896.8","883.5"],["21/09/2016","-0.87","758.3851","32177","882.4","867.8","883.5","875.8"],["22/09/2016","0.35","761.0695","601314","883","874.3","875.8","878.9"],["25/09/2016","-0.23","759.3376","181893","878","875.7","878.9","876.9"],["26/09/2016","-0.33","756.8264","60423","878","870","878","874"],["27/09/2016","0.42","760.0303","93538","877.9","874","874","877.7"],["28/09/2016","-2.68","739.681","442058","877","850","877.7","854.2"],["29/09/2016","-2.6","720.4572","896920","860","830.4","854.2","832"],["05/10/2016","0.04","720.717","264477","842.3","820","820","832.3"],["06/10/2016","-1.24","711.7978","407742","849","814.2","832.3","822"],["09/10/2016","3.43","736.2172","206614","857","828.8","822","850.2"],["10/10/2016","1.52","747.3877","588315","869.8","850.2","850.2","863.1"],["13/10/2016","-1.68","734.8317","180045","869.9","842","863.1","848.6"],["18/10/2016","-0.27","732.84","74035","855","828.6","848.6","846.3"],["19/10/2016","3.11","755.614","94597","887","841.4","846.3","872.6"],["20/10/2016","1.21","764.793","100989","887.4","870.4","872.6","883.2"],["25/10/2016","1.89","779.2541","442540","905","880","883.2","899.9"],["26/10/2016","-0.22","777.5222","139996","900.1","892.6","899.9","897.9"],["27/10/2016","0.28","779.6871","141650","902.9","895.3","897.9","900.4"],["30/10/2016","-0.79","773.539","186493","898","881.9","900.4","893.3"],["31/10/2016","-1.09","765.1394","99023","893.1","879.2","893.3","883.6"],["01/11/2016","-0.88","758.3851","147395","883.6","872.8","883.6","875.8"],["02/11/2016","-0.75","752.6699","154124","876.5","852","875.8","869.2"],["03/11/2016","-1.62","740.4602","221614","880.2","852","874","855.1"],["06/11/2016","-2.34","723.1415","105347","855","820","855","835.1"],["07/11/2016","1.87","736.6502","280057","853.4","837.2","835.1","850.7"],["08/11/2016","6.56","784.9692","680164","910.2","854.9","850.7","906.5"],["09/11/2016","-0.69","779.5139","286648","904.8","892.2","906.5","900.2"],["10/11/2016","0.18","780.8994","164013","912.8","895.5","900.2","901.8"],["13/11/2016","-0.57","776.483","152649","909.9","891.2","901.8","896.7"],["14/11/2016","-0.87","769.7288","101488","894","880","896.7","888.9"],["15/11/2016","0.88","776.483","87573","920","895.3","888.9","896.7"],["16/11/2016","0.64","781.4189","146428","914","888.9","896.7","902.4"],["17/11/2016","0.24","783.3241","118326","921.3","896.9","902.4","904.6"],["20/11/2016","0.42","786.6145","216403","916.8","891.2","904.6","908.4"],["21/11/2016","0.09","787.3073","126549","912.6","891","908.4","909.2"],["22/11/2016","-2.21","769.902","616302","909.2","885","909.2","889.1"],["23/11/2016","-1.43","758.9046","98280","889.1","875","889.1","876.4"],["24/11/2016","-2.32","741.3261","178237","876.4","850.9","876.4","856.1"],["27/11/2016","0.21","742.8848","66006","861.1","857","856.1","857.9"],["28/11/2016","-2.46","724.6137","157655","858.7","833.4","857.9","836.8"],["29/11/2016","-0.11","723.8342","334854","850","830","850","835.9"],["30/11/2016","0.51","727.5578","109318","845.8","837.5","835.9","840.2"],["01/12/2016","-0.68","722.622","734548","844","828.5","840.2","834.5"],["04/12/2016","-0.02","722.4489","303398","845.9","832","834.5","834.3"],["05/12/2016","3.45","747.3877","561775","875","856.6","856.7","863.1"],["06/12/2016","3.01","769.902","525391","897","880","884.1","889.1"],["07/12/2016","0.09","770.5947","387958","898.3","889","895","889.9"],["08/12/2016","-0.06","770.1617","734630","899","885","889.9","889.4"],["11/12/2016","1.07","778.3882","353843","908","896.3","889.4","898.9"],["12/12/2016","-0.19","776.8944","174716","894.3","873","888.1","886.4"],["13/12/2016","2.22","794.1607","219946","908.6","891.9","886.4","906.1"],["14/12/2016","0.53","798.3677","276249","919.8","908.8","906.1","910.9"],["15/12/2016","-4.01","766.377","111856","901.8","870.1","901.8","874.4"],["18/12/2016","0.5","770.2333","50715","885.1","875","874.4","878.8"],["19/12/2016","-0.2","768.6557","430387","888.6","865","878.8","877"],["20/12/2016","-0.6","764.0105","646078","880","841","877","871.7"],["21/12/2016","0.47","767.604","672925","890.7","865.8","866","875.8"],["22/12/2016","-0.47","764.0105","564277","885","869.7","875.8","871.7"],["25/12/2016","-1.17","755.0707","97269","871.7","855.5","871.7","861.5"],["26/12/2016","-0.63","750.3377","316584","868.1","848.9","861.5","856.1"],["27/12/2016","-1.14","741.7484","402204","852","830.8","856.1","846.3"],["28/12/2016","3.19","765.4129","222071","885","842.9","846.3","873.3"],["29/12/2016","-3.24","740.609","263617","874.3","840","873.2","845"],["01/01/2017","1.25","749.8995","70962","863.7","850.2","845","855.6"],["02/01/2017","3.55","776.5439","908549","889","855.6","855.6","886"],["03/01/2017","1.14","785.3961","477237","900.9","889.7","889.7","896.1"],["04/01/2017","-0.08","784.7827","501621","905.2","892.3","896.1","895.4"],["05/01/2017","-0.34","782.1532","905448","908.9","877.3","895.4","892.4"],["08/01/2017","1.62","794.8619","1730367","943","892.4","892.4","906.9"],["09/01/2017","-1.71","781.2768","1891827","934.2","890","916","891.4"],["10/01/2017","-0.91","774.1774","809993","905","877","891.4","883.3"],["11/01/2017","-1.7","761.0306","913911","908.6","865","883.3","868.3"],["12/01/2017","-0.56","756.7359","800343","889","861","889","863.4"],["15/01/2017","2.34","774.4404","594753","898","860","860","883.6"],["16/01/2017","-0.11","773.5639","246626","886.6","877","883.6","882.6"],["17/01/2017","2.53","793.109","441225","907.9","877.1","882.6","904.9"],["18/01/2017","-0.32","790.5673","188768","909.8","896.1","904.9","902"],["19/01/2017","-1.37","779.6991","292869","906.1","886.5","902","889.6"],["22/01/2017","-1.57","767.4286","356502","898.1","875.1","889.6","875.6"],["23/01/2017","-2.43","748.7601","860829","877","852.1","875.1","854.3"],["24/01/2017","0.91","755.5965","359338","874.6","852","852","862.1"],["25/01/2017","-0.09","754.8953","518612","863","855.1","860","861.3"],["26/01/2017","-0.81","748.7601","382267","860","852","861.3","854.3"],["29/01/2017","0.4","751.74","88052","858","857","854.3","857.7"],["30/01/2017","-0.54","747.7084","267896","862.7","850.1","857.7","853.1"],["31/01/2017","0.01","747.796","226440","856.3","851.3","853.1","853.2"],["01/02/2017","0.73","753.23","163489","861.1","851.4","853.2","859.4"],["02/02/2017","0.14","754.2819","184534","876.5","860.1","859.4","860.6"],["05/02/2017","0.52","758.2259","181024","873","865","860.6","865.1"],["06/02/2017","0.36","760.9429","125297","870.9","865","867","868.2"],["07/02/2017","-0.6","756.3853","572897","868.1","860.2","864.9","863"],["08/02/2017","-1.51","744.9913","255112","866.1","850","863","850"],["09/02/2017","1.18","753.7559","2699644","876.3","840.4","850","860"],["12/02/2017","-0.62","749.1107","681925","860","844.5","860","854.7"],["13/02/2017","2.7","769.3569","2178239","888.7","860","860","877.8"],["14/02/2017","-1.18","760.2418","1108574","890","861","884.9","867.4"],["15/02/2017","-0.78","754.2819","359222","868.3","858","867.4","860.6"],["16/02/2017","-1.1","745.9553","819708","869.7","851","860.6","851.1"],["19/02/2017","0.63","750.6883","152159","867.8","852","851.1","856.5"],["20/02/2017","0.9","757.437","205675","865","856.5","856.5","864.2"],["21/02/2017","-0.15","756.2976","255355","871.9","854.9","864.2","862.9"],["22/02/2017","-0.51","752.4412","348393","861","855.7","856","858.5"],["23/02/2017","-0.54","748.4095","466353","860","853.7","858.5","853.9"],["26/02/2017","-0.46","744.9913","478495","858.2","849.8","853.9","850"],["27/02/2017","-0.05","744.6407","350994","855.1","849","850","849.6"],["28/02/2017","0.65","749.4613","137013","859.8","849","849","855.1"],["01/03/2017","-0.12","748.5848","62941","859.8","844.5","855.1","854.1"],["02/03/2017","4.2","780.0497","739389","890","851.2","854.1","890"],["05/03/2017","-0.85","773.3886","212938","890","881","890","882.4"],["06/03/2017","-2.3","755.5965","227402","871","860","882.4","862.1"],["07/03/2017","-0.08","754.9829","166425","862.7","860.2","862.1","861.4"],["08/03/2017","-1.27","745.4296","469094","879","850","861.4","850.5"],["09/03/2017","0.06","745.8677","78288","854.1","848","850.5","851"],["13/03/2017","0.88","752.4412","239733","861.8","851","851","858.5"],["14/03/2017","0.4","755.4211","150949","864.9","858.5","858.5","861.9"],["15/03/2017","-0.24","753.5807","125947","861.3","858.9","861.9","859.8"],["16/03/2017","0.34","756.1224","217208","865","851","865","862.7"],["19/03/2017","-0.65","751.2141","127952","878.9","851.2","862.7","857.1"],["20/03/2017","0.47","754.72","98612","872.1","851.1","857.1","861.1"],["21/03/2017","0.55","758.8395","138928","875","851.3","861.7","865.8"],["22/03/2017","-0.6","754.2819","164917","865.2","853","865.2","860.6"],["23/03/2017","0.6","758.8395","78345","875","856.2","860.6","865.8"],["26/03/2017","1.04","766.7275","194312","889","856.7","865.8","874.8"],["27/03/2017","-1.05","758.664","162396","872.1","860.1","874.8","865.6"],["28/03/2017","1.14","767.341","235021","879","861.4","865.6","875.5"],["29/03/2017","2.15","783.8185","99999","898.8","874.6","875.5","894.3"],["30/03/2017","-0.96","776.2809","148863","897","870","894.3","885.7"],["02/04/2017","1.34","786.7108","220226","900","886.7","885.7","897.6"],["03/04/2017","-0.79","780.488","272918","900.1","889.5","897.6","890.5"],["04/04/2017","0.01","780.5756","206572","900","888.5","890.5","890.6"],["05/04/2017","1.18","789.7784","120891","904.9","897","890.6","901.1"],["06/04/2017","-2.54","769.7075","363242","901","878.2","901.1","878.2"],["09/04/2017","-0.16","768.4805","143565","880","875.9","876.7","876.8"],["12/04/2017","0.18","769.8828","58095","888.1","876.4","876.8","878.4"],["13/04/2017","0.02","770.0581","41126","879.3","876.3","878.4","878.6"],["18/04/2017","-0.42","766.8151","158483","878","870.2","878.6","874.9"],["19/04/2017","-0.79","760.7675","239432","872.7","863.1","870.1","868"],["20/04/2017","-0.33","758.2868","352573","857","852","857.7","854.9"],["23/04/2017","-0.05","757.932","49486","856.7","852.1","854.9","854.5"],["24/04/2017","1.32","767.955","91274","868.1","856","856","865.8"],["25/04/2017","0.46","771.503","67245","871.7","861.7","865.8","869.8"],["26/04/2017","0.02","771.6804","108811","875.3","862.7","869.8","870"],["27/04/2017","1.07","779.9293","164354","883","871","870","879.3"],["30/04/2017","0.57","784.3643","60468","890","872.5","879.3","884.3"],["03/05/2017","1.01","792.2585","166450","896","877","884.3","893.2"],["04/05/2017","0.76","798.29","489752","914.7","884.9","893.2","900"],["07/05/2017","0.74","804.2328","183716","910","888","900","906.7"],["08/05/2017","0.07","804.7651","119534","908.7","904","906.7","907.3"],["09/05/2017","2.3","823.3031","271639","930","906.7","907.3","928.2"],["10/05/2017","-0.1","822.5049","246316","931","926","928.2","927.3"],["11/05/2017","0.16","823.8353","180471","930.8","924.6","927.3","928.8"],["14/05/2017","0.11","824.7223","188171","931","923.5","928.8","929.8"],["15/05/2017","-4.82","784.9852","1555150","935.4","880.2","929.8","885"],["16/05/2017","-0.78","778.865","948928","884","840","869","878.1"],["17/05/2017","-1.21","769.4629","677564","870.3","860","878.1","867.5"],["18/05/2017","-0.12","768.5759","512491","867.5","850.1","866.6","866.5"],["21/05/2017","-0.21","766.9793","218383","869.8","845.6","845.6","864.7"],["22/05/2017","1.48","778.3328","110043","886.6","860.3","864.7","877.5"],["23/05/2017","0.83","784.8078","77572","890","874.2","877.5","884.8"],["24/05/2017","0.12","785.7835","165637","897.8","883","884.8","885.9"],["25/05/2017","-0.6","781.0824","470034","882.2","870.1","870.1","880.6"],["28/05/2017","-0.53","776.9136","723134","882.9","850.4","880.6","875.9"],["29/05/2017","-0.11","776.0266","254161","880.6","869.9","875.9","874.9"],["01/06/2017","0","776.0266","437904","880.1","868","874.9","874.9"],["04/06/2017","-0.37","773.1883","80992","875","853.7","853.7","871.7"],["05/06/2017","-0.21","771.5917","237996","872.5","867.6","871.6","869.9"],["06/06/2017","-3.39","745.4255","848621","864.2","838.5","869.9","840.4"],["07/06/2017","0.11","746.2238","340531","861.2","838.5","861.2","841.3"],["08/06/2017","-0.73","740.8132","41676","840","833","841.3","835.2"],["11/06/2017","0.02","740.9905","97505","842.7","827.2","835.2","835.4"],["12/06/2017","-0.93","734.072","637437","837.1","825.7","835.4","827.6"],["13/06/2017","-0.31","731.7659","148047","827","820.1","827.6","825"],["14/06/2017","0.12","732.6529","249675","833.3","820","825","826"],["15/06/2017","0.46","736.0235","56178","832","829.6","826","829.8"],["18/06/2017","0.78","741.7888","109487","841.5","823.6","829.8","836.3"],["19/06/2017","-0.12","740.9018","168578","836.6","830","836.3","835.3"],["20/06/2017","0.05","741.2566","39233","840","834.9","835.3","835.7"],["21/06/2017","0.35","743.8289","64761","840.4","828.2","835.7","838.6"],["22/06/2017","-0.02","743.6515","304658","839.1","830.9","838.6","838.4"],["25/06/2017","0.12","744.5385","187713","844.8","815","815","839.4"],["26/06/2017","0.07","745.0707","72821","844.3","832.9","839.4","840"],["27/06/2017","0.46","748.53","131915","849","833.9","845","843.9"],["28/06/2017","0.66","753.4971","391129","851.3","826.5","844.5","849.5"],["29/06/2017","0.66","758.4643","364154","861.2","847.2","849.5","855.1"],["02/07/2017","0.02","758.6416","386935","869.9","854","869.9","855.3"],["03/07/2017","-0.68","753.4971","602311","856.8","827.4","855.3","849.5"],["04/07/2017","1.47","764.5845","575251","907.1","850.6","879.9","862"],["05/07/2017","1.3","774.5187","735056","879.9","868.1","876","873.2"],["06/07/2017","0","774.5187","2384611","884.9","868.9","884.9","873.2"],["09/07/2017","0.29","776.7362","356682","881","873.2","873.2","875.7"],["10/07/2017","0.38","779.6633","292602","889.8","876","875.7","879"],["11/07/2017","-1.19","770.3499","172829","884.3","860.1","879","868.5"],["12/07/2017","-0.77","764.407","106182","883","855.7","878","861.8"],["13/07/2017","-0.84","758.0208","150404","867.1","852","862.4","854.6"],["16/07/2017","-0.35","755.3598","79186","859","846","854.6","851.6"],["17/07/2017","0.14","756.4241","423768","856.6","840","851.6","852.8"],["18/07/2017","-0.33","753.9406","192267","869.9","848.9","852.8","850"],["19/07/2017","0.16","755.1824","57185","853.9","850.5","850","851.4"],["20/07/2017","-0.01","755.0937","451219","867","840.7","851.4","851.3"],["23/07/2017","0.08","755.7146","106458","852.9","850","851.3","852"],["24/07/2017","0.02","755.892","1030949","853.1","843.4","843.4","852.2"],["25/07/2017","0.07","756.4241","208396","861.9","852.6","852.2","852.8"],["26/07/2017","0.14","757.4885","57903","855","853.2","852.8","854"],["27/07/2017","-0.23","755.7146","87937","853.5","850.5","854","852"],["30/07/2017","-0.29","753.4971","250746","853","845.8","852","849.5"],["31/07/2017","-0.64","748.7073","216999","846","842.2","849.5","844.1"],["02/08/2017","-0.36","746.0464","1118502","842","830.1","844.1","841.1"],["03/08/2017","-2.27","729.1049","577184","836.7","816.4","841.1","822"],["06/08/2017","-0.27","727.1536","94566","824","818.5","824","819.8"],["07/08/2017","-1.48","716.421","272143","822","800.2","822","807.7"],["08/08/2017","-1.13","708.3494","486055","806.8","791","807.7","798.6"],["09/08/2017","-0.7","703.3822","108695","799.1","791","798.6","793"],["10/08/2017","-1.25","694.601","124216","794.5","776","789","783.1"],["13/08/2017","0.2","696.0202","136613","805.5","757","783.1","784.7"],["14/08/2017","3.34","719.2593","256845","815","776.9","784.7","810.9"],["15/08/2017","1.46","729.7258","625284","836","806","810.9","822.7"],["16/08/2017","2.65","749.0621","168808","849.9","790.8","822.1","844.5"],["17/08/2017","0.28","751.1909","156754","854.9","838.8","844.5","846.9"],["20/08/2017","0.04","751.4571","62900","848.1","826.6","846.9","847.2"],["21/08/2017","-2.37","733.6285","104586","842.5","825","847.2","827.1"],["22/08/2017","-1.83","720.235","188893","822.8","800.2","827.1","812"],["23/08/2017","-0.74","714.9131","212139","813.4","802.3","812","806"],["24/08/2017","0.84","720.9446","167854","820","806","806","812.8"],["27/08/2017","0.32","723.2507","97324","816","807.2","812.8","815.4"],["28/08/2017","-0.18","721.9203","110853","824.2","811.5","815.4","813.9"],["29/08/2017","-0.91","715.3566","68982","813.1","800.3","813.1","806.5"],["30/08/2017","-5.52","675.8856","1403296","780","709.9","780","762"],["31/08/2017","-3.15","654.5978","465508","771.5","738","762","738"],["03/09/2017","-1.49","644.8409","273676","737.5","700.9","738","727"],["04/09/2017","-1.14","637.4789","1743525","737.1","710.1","727","718.7"],["05/09/2017","0.51","640.7608","494940","733.9","710.7","718.7","722.4"],["06/09/2017","3.31","661.9598","154077","759.6","721.9","722.4","746.3"],["07/09/2017","-3.9","636.1485","526191","746.1","712.5","746.3","717.2"],["10/09/2017","1.1","643.1557","218888","735.4","717.3","717.2","725.1"],["11/09/2017","0.39","645.6392","152873","739.6","718.3","720","727.9"],["12/09/2017","2.75","663.379","205016","759.9","730.5","727.9","747.9"],["13/09/2017","0.56","667.1044","218012","758.1","745","747.9","752.1"],["14/09/2017","1.95","680.1431","271869","769.9","745","745","766.8"],["17/09/2017","0.43","683.0702","99596","778.9","764.1","766.8","770.1"],["18/09/2017","0.64","687.4165","327611","777","761.8","770.1","775"],["19/09/2017","3.42","710.9216","326361","806","771.8","775","801.5"],["24/09/2017","1.21","719.5254","119274","814.9","801.4","801.5","811.2"],["25/09/2017","2.07","734.4268","345942","836.9","796.6","811.2","828"],["26/09/2017","0.92","741.168","1726119","836.3","827.1","828","835.6"],["27/09/2017","0.43","744.3611","371822","841.5","836.2","835.6","839.2"],["28/09/2017","-3.4","719.082","255854","843.8","799.9","839.2","810.7"],["01/10/2017","-0.28","717.0418","68986","816.3","805.5","810.7","808.4"],["02/10/2017","0.09","717.6627","139364","822","808.4","808.4","809.1"],["03/10/2017","2.72","737.1765","110099","834.3","813.2","809.1","831.1"],["08/10/2017","1.22","746.1351","98208","846.9","831.3","831.1","841.2"],["09/10/2017","0.02","746.3125","98681","842.8","835","841.2","841.4"],["10/10/2017","-0.84","740.0149","58040","840.7","831.1","841.4","834.3"],["15/10/2017","0.86","746.4011","117906","841.5","837.5","834.3","841.5"],["16/10/2017","0","746.4011","961968","842.3","814.2","841.5","841.5"],["17/10/2017","0.11","747.1995","171566","846","835.1","841.5","842.4"],["18/10/2017","-0.15","746.0464","217524","842","840","842.4","841.1"],["19/10/2017","-0.95","738.9505","76432","838.2","823.8","841.1","833.1"],["22/10/2017","-0.66","734.072","111792","835.7","820.1","833.1","827.6"],["23/10/2017","-1.46","723.3395","110091","821.6","813.9","827.6","815.5"],["24/10/2017","-1.37","713.4052","79800","811.2","803.9","815.5","804.3"],["25/10/2017","-0.35","710.9216","44954","802","799.5","804.3","801.5"],["26/10/2017","2.37","727.7744","2064799","842.5","819.8","821","820.5"],["29/10/2017","-2.35","710.6556","369778","821.1","799.5","820.5","801.2"],["30/10/2017","-2.85","690.4321","564761","801.8","777.9","801.2","778.4"],["31/10/2017","-0.91","684.1346","138177","778.5","770","778.4","771.3"],["01/11/2017","-0.1","683.425","107012","774","758.2","771.3","770.5"],["02/11/2017","-2.27","667.9027","248385","768.4","750.5","770.5","753"],["05/11/2017","-1.21","659.8311","159307","761","740.7","753","743.9"],["06/11/2017","-0.74","654.9526","115155","741.9","737","743.9","738.4"],["07/11/2017","-0.87","649.2759","98830","738","730","738.4","732"],["08/11/2017","0.44","652.1143","88714","740","730.6","732","735.2"],["09/11/2017","0.03","652.2916","89054","740","729.5","735.2","735.4"],["12/11/2017","1.37","661.2503","62963","754.8","742.9","735.4","745.5"],["13/11/2017","1.95","674.1116","39552","770","746.6","745.5","760"],["14/11/2017","0.68","678.7239","151775","767","761.3","760","765.2"],["15/11/2017","0.71","683.5136","134317","773.1","761.7","765.2","770.6"],["16/11/2017","-0.47","680.3205","105334","774.5","766.8","770.6","767"],["19/11/2017","-0.38","677.7482","111883","765.1","762.6","767","764.1"],["20/11/2017","-0.22","676.2404","23382","763","760.2","764.1","762.4"],["21/11/2017","0.04","676.5064","226871","763.8","756.3","762.4","762.7"],["22/11/2017","0.34","678.8126","23792","766","761.6","762.7","765.3"],["23/11/2017","0.95","685.2876","66477","774.3","761.9","765.3","772.6"],["26/11/2017","3.99","712.6069","136222","811.9","761.7","772.6","803.4"],["27/11/2017","5.39","751.0135","219750","886.9","809.7","803.4","846.7"],["28/11/2017","-2.89","729.2823","12916","827.2","818.1","846.7","822.2"],["29/11/2017","-0.01","729.1936","130046","843","818","822.2","822.1"],["30/11/2017","-0.15","728.1292","172448","832.1","812.3","822.1","820.9"],["03/12/2017","-1.9","714.2922","243694","820.3","786","820.9","805.3"],["04/12/2017","-1.99","700.1003","288938","805.3","783","805.3","789.3"],["05/12/2017","-1.62","688.7469","221331","791","756.9","780.2","776.5"],["06/12/2017","-2.16","673.8455","250257","765.5","737.5","737.5","759.7"],["07/12/2017","-2.08","659.8311","845740","755.5","724","737.9","743.9"],["10/12/2017","-1.81","647.8567","68687","738.6","725","743.9","730.4"],["11/12/2017","-1.68","636.9468","275464","729.5","717.6","730.4","718.1"],["12/12/2017","-2.1","623.5532","255351","715","700","715","703"],["13/12/2017","0.4","626.0368","329669","708","696.1","700","705.8"],["14/12/2017","2","638.5434","188089","724.2","705.9","705.8","719.9"],["17/12/2017","-0.15","637.5676","184256","721","697.8","697.8","718.8"],["18/12/2017","-2.37","622.4888","652398","718","690","718.8","701.8"],["19/12/2017","-1.82","611.1354","90332","706","685","706","689"],["20/12/2017","1.19","618.4087","288596","710","679.5","688.5","697.2"],["21/12/2017","8.99","674.0229","529130","759.9","697.7","697.2","759.9"],["24/12/2017","2.74","692.4723","474841","783.4","759.8","759.9","780.7"],["25/12/2017","-3.45","668.6123","188358","770.4","739.1","780.7","753.8"],["26/12/2017","-0.86","662.8468","207815","749.8","740","740","747.3"],["27/12/2017","-1.58","652.3804","213260","746.8","730.3","747.3","735.5"],["28/12/2017","1.32","660.9842","319664","754.2","729.6","735.5","745.2"],["31/12/2017","1.27","669.4106","198352","759.8","745.2","745.2","754.7"],["01/01/2018","0.12","670.2088","1049526","765","754.7","754.7","755.6"],["02/01/2018","1.07","677.3935","86619","765.1","754","755.6","763.7"],["03/01/2018","-0.93","671.0958","184388","765","755","763.7","756.6"],["04/01/2018","-0.04","670.8297","191338","775.1","750.5","756.6","756.3"],["07/01/2018","-1.49","660.8068","90518","765.1","741","756.8","745"],["08/01/2018","-1.54","650.6064","89859","741","730.3","745","733.5"],["09/01/2018","0.6","654.5091","88170","738.1","731","733.5","737.9"],["10/01/2018","-1.29","646.0827","251379","743.9","719.1","737.9","728.4"],["11/01/2018","0.63","650.1629","47320","740.5","728.4","728.4","733"],["14/01/2018","-1.79","638.5434","140810","736.2","700.4","733","719.9"],["15/01/2018","-0.88","632.9553","174550","729","707.8","719.9","713.6"],["16/01/2018","-0.1","632.3344","206893","731","709.2","713.6","712.9"],["17/01/2018","-1.56","622.4888","209150","711.7","693.5","712.9","701.8"],["18/01/2018","-1.21","614.9495","291321","719.3","693","701.8","693.3"],["21/01/2018","0.43","617.6103","109844","700.1","686","686","696.3"],["22/01/2018","-0.76","612.9093","363001","700.6","686","696.3","691"],["23/01/2018","-0.72","608.4744","222904","707","684.1","691","686"],["24/01/2018","-1.37","600.1367","176255","690.6","672.3","686","676.6"],["25/01/2018","-1.48","591.2668","249826","679.1","658.7","676.6","666.6"],["28/01/2018","-3","573.527","472545","666.6","643.1","666.6","646.6"],["29/01/2018","-2.81","557.3838","508944","646.6","623","646.6","628.4"],["30/01/2018","-2.13","545.4982","306839","622.8","611.4","628.4","615"],["31/01/2018","3.89","566.6972","221946","641","606.2","615","638.9"],["01/02/2018","4.13","590.1137","454585","672","647.6","638.9","665.3"],["04/02/2018","-1.67","580.2682","1069341","664.8","650","665.3","654.2"],["05/02/2018","0.11","580.889","212598","658.5","646.9","654.2","654.9"],["06/02/2018","-0.17","579.9134","259954","662.1","637","654.9","653.8"],["07/02/2018","1.48","588.5171","188852","667.9","649","653.8","663.5"],["08/02/2018","1.99","600.2254","47344","684.2","666.8","663.5","676.7"],["11/02/2018","1.99","612.1997","115707","700","670","676.7","690.2"],["12/02/2018","0.58","615.7477","92004","709.6","684","690.2","694.2"],["13/02/2018","1.44","624.6176","77682","707.1","696.5","694.2","704.2"],["14/02/2018","0.65","628.6977","34276","710.1","704.2","704.2","708.8"],["15/02/2018","-0.32","626.6577","446389","722","700.8","708.8","706.5"],["18/02/2018","-0.18","625.5046","66958","708.7","701.8","706.5","705.2"],["19/02/2018","0.11","626.2142","283648","710.8","697","705.2","706"],["20/02/2018","-0.57","622.6663","71349","710.5","696.2","706","702"],["21/02/2018","-3.3","602.0881","496070","702.3","667.1","702","678.8"],["22/02/2018","-0.97","596.234","25227","676","670.1","672.5","672.2"],["25/02/2018","0.55","599.5159","186629","680","674.9","672.2","675.9"],["26/02/2018","-1.09","592.9521","103362","674.7","667.3","675.9","668.5"],["27/02/2018","-0.36","590.8233","135696","670","660.4","668.5","666.1"],["28/02/2018","-1.97","579.2038","208906","666.1","646.5","666.1","653"],["04/03/2018","-2.6","564.125","142592","643.7","630","640.1","636"],["05/03/2018","2.34","577.3411","266324","650.9","620.7","636","650.9"],["06/03/2018","2.37","591.0007","57194","671.7","650","650.9","666.3"],["07/03/2018","0.8","595.7018","198395","694","666.6","683.7","671.6"],["08/03/2018","-5.69","561.8188","565501","666.6","627.4","671.6","633.4"],["11/03/2018","-2.45","548.0704","330654","639.2","610.7","633","617.9"],["12/03/2018","0.89","552.9489","102431","635.9","618.4","617.9","623.4"],["13/03/2018","2.15","564.8346","141590","641.5","623.8","623.4","636.8"],["14/03/2018","1.3","572.1966","46720","649.9","640.5","636.8","645.1"],["15/03/2018","0.51","575.1236","123248","654.7","645.1","645.1","648.4"],["18/03/2018","4.23","599.4271","84328","679.1","644.6","644.6","675.8"],["19/03/2018","-2.04","587.1867","5892","662.3","657.7","675.8","662"],["20/03/2018","-1.25","579.8247","26751","660.6","647.1","662","653.7"],["21/03/2018","-0.66","576.0106","1294","647","647","653.7","649.4"],["22/03/2018","0.06","576.3654","16603","650","649.2","649.4","649.8"],["25/03/2018","-6.16","540.8859","152567","646.4","605.1","649.8","609.8"],["26/03/2018","-1.16","534.5882","170537","616.1","600.1","609.8","602.7"],["27/03/2018","-0.68","530.9516","101904","606","592.4","602.7","598.6"],["28/03/2018","-0.03","530.7741","93657","604","589.1","598.6","598.4"],["29/03/2018","-0.87","526.1618","47856","600.9","590","598.4","593.2"],["01/04/2018","-0.4","524.0331","43165","596.3","589.5","593.2","590.8"],["02/04/2018","0.19","525.0087","70145","592.6","591","590.8","591.9"],["03/04/2018","0.37","526.9601","35129","599","581","581","594.1"],["04/04/2018","-0.61","523.7669","32357","593.8","590","594.1","590.5"],["08/04/2018","0.81","528.0245","117830","595.9","595.1","590.5","595.3"],["09/04/2018","3.61","547.0948","81755","619.9","594.5","595.3","616.8"],["10/04/2018","0.65","550.6427","25297","621.8","615.4","616.8","620.8"],["11/04/2018","-1.29","543.5468","35372","619.6","610","610.9","612.8"],["12/04/2018","-1","538.1361","36895","614","603.6","612.8","606.7"],["15/04/2018","-0.13","537.4266","13905","610.9","601.3","606.7","605.9"],["16/04/2018","0.25","538.7571","9353","607.8","607","605.9","607.4"],["17/04/2018","-0.02","538.6684","88694","610.3","600.1","600.1","607.3"],["22/04/2018","1.73","547.9818","132252","624.7","606.9","607","617.8"],["23/04/2018","-0.5","545.2321","78449","633.7","595.3","633.7","614.7"],["24/04/2018","-0.68","541.5067","48388","613.2","601","601","610.5"],["25/04/2018","-0.87","536.8057","67530","623.2","599.6","610.5","605.2"],["26/04/2018","2.1","548.0704","83065","621.6","602.6","605.2","617.9"],["29/04/2018","1.15","554.3681","57818","625.1","624.9","617.9","625"],["30/04/2018","-1.52","545.9417","40391","622.7","609.9","625","615.5"],["01/05/2018","0.06","546.2965","24191","617.4","614.3","615.5","615.9"],["02/05/2018","-4.14","523.6783","159226","602.6","586.7","615.9","590.4"],["03/05/2018","0.3","525.2748","92096","599.9","578","590.4","592.2"],["06/05/2018","-0.57","522.2591","47048","599","578.8","592.2","588.8"],["07/05/2018","-3.24","505.3176","98492","580","565","588.8","569.7"],["08/05/2018","-1.98","495.2946","65651","569.7","551.6","569.7","558.4"],["09/05/2018","-0.98","490.4162","118065","559.1","552","558.4","552.9"],["10/05/2018","-0.96","485.7151","14714","551.2","545","552.9","547.6"],["13/05/2018","0.22","486.7795","19456","550","544.2","547.6","548.8"],["14/05/2018","1.42","493.698","9261629","558.1","541.5","548.8","556.6"],["15/05/2018","-0.49","491.3032","182809","556.6","553","556.6","553.9"],["16/05/2018","-0.36","489.5292","83144","555","548","553.9","551.9"],["17/05/2018","0.82","493.5207","60459","557.9","554","551.9","556.4"],["21/05/2018","1.37","500.2617","62083","566.6","556.4","556.4","564"],["22/05/2018","3.81","519.3321","57580","589.1","564","564","585.5"],["23/05/2018","-1.14","513.3892","68281","585.5","570","571.3","578.8"],["24/05/2018","0","513.3892","3253","578.8","578.8","578.8","578.8"],["27/05/2018","-0.36","511.5265","5623","578.2","570","570","576.7"],["28/05/2018","-1.08","506.0272","39306","576.7","570.2","576.7","570.5"],["29/05/2018","-2.02","495.8268","141839","571.1","559","570.5","559"],["30/05/2018","0.14","496.5364","30075","560.4","559.5","559","559.8"],["31/05/2018","0.3","498.0442","51755","562","558.2","559.8","561.5"],["03/06/2018","0.2","499.02","33152","565","558.8","561.5","562.6"],["04/06/2018","0","499.02","10284","562.6","562.6","562.6","562.6"],["05/06/2018","-0.84","494.8511","165184","564.1","552.2","562.6","557.9"],["06/06/2018","-0.54","492.1901","435050","556.1","553.2","557.9","554.9"],["07/06/2018","-0.22","491.1258","231913","555.5","550","554.9","553.7"],["10/06/2018","-0.49","488.7309","34768","553.7","550","553.7","551"],["11/06/2018","-1.13","483.2316","565049","554","543","551","544.8"],["12/06/2018","-0.53","480.6593","82300","544.8","540","544.8","541.9"],["13/06/2018","-1.73","472.3216","136313","541","531","541.9","532.5"],["14/06/2018","0.43","474.3617","126201","535","530","532.5","534.8"],["17/06/2018","-0.19","473.4747","172245","535.1","531.3","534.8","533.8"],["18/06/2018","-0.04","473.2973","84518","533.7","533.4","533.8","533.6"],["19/06/2018","-0.26","472.0555","175743","533.6","531.3","533.6","532.2"],["20/06/2018","0.04","472.233","60887","533","531.8","532.2","532.4"],["21/06/2018","0.68","475.4261","142687","536.5","530.1","532.4","536"],["24/06/2018","-1.12","470.1041","67925","535","530","536","530"],["25/06/2018","-2","460.7021","63020","529","514.7","530","519.4"],["26/06/2018","-1.81","452.3644","81874","518.3","507","519.4","510"],["27/06/2018","-0.73","449.0824","57496","510","505","510","506.3"],["28/06/2018","-2.82","436.3986","297464","505.2","492","506.3","492"],["01/07/2018","-1.38","430.367","83176","492","475.9","492","485.2"],["02/07/2018","0.8","433.8263","81459","490.8","485.2","485.2","489.1"],["03/07/2018","-0.2","432.9393","28650","488.3","487.6","489.1","488.1"],["04/07/2018","5.63","457.3315","403404","519.2","500","500","515.6"],["05/07/2018","0.12","457.8637","255272","533.3","515.6","517","516.2"],["08/07/2018","0.7","461.0569","37210","520.6","517.1","516.2","519.8"],["09/07/2018","-1.19","455.5575","160565","516.9","512","515.2","513.6"],["10/07/2018","-1.23","449.9695","50780","509.8","507.1","513.6","507.3"],["11/07/2018","-0.99","445.5345","45083","507.6","497.2","507.3","502.3"],["12/07/2018","0.94","449.7034","193859","509","493","500","507"],["15/07/2018","-0.49","447.4859","38647","508.7","502.1","507","504.5"],["16/07/2018","-0.57","444.9137","9375","502.9","501.1","504.5","501.6"],["17/07/2018","-0.1","444.4702","35380","501.2","501.1","501.6","501.1"],["18/07/2018","-0.84","440.7448","8517","500.1","496.6","501.1","496.9"],["19/07/2018","-1.53","434.0036","91936","492.1","488.7","496.9","489.3"],["23/07/2018","0.47","436.0438","32472","498.7","490","490","491.6"],["24/07/2018","-2.56","424.8677","458972","489","475","491.6","479"],["25/07/2018","0.65","427.6174","74142","483.3","480.9","479","482.1"],["26/07/2018","0.37","429.2139","77974","494.3","480.2","482.1","483.9"],["29/07/2018","0.64","431.9636","22678","488.6","483.9","483.9","487"],["30/07/2018","0.47","434.0036","149822","490","480","487","489.3"],["31/07/2018","-0.37","432.4071","133670","490","485","489.3","487.5"],["01/08/2018","0.1","432.8506","229460","489.8","484.9","487.5","488"],["02/08/2018","0.45","434.8019","435983","490.2","470.5","488","490.2"],["05/08/2018","4.86","455.9123","181623","520.1","500.1","490.2","514"],["06/08/2018","-1.36","449.7034","114539","521","502","520","507"],["07/08/2018","-1.91","441.0996","66365","503.4","495","507","497.3"],["08/08/2018","-0.26","439.9465","17515","496.6","495","497.3","496"],["09/08/2018","0","439.9465","12103","497.9","494","496","496"],["12/08/2018","-0.6","437.2856","115782","500","490.1","496","493"],["13/08/2018","-1.26","431.7862","85357","494.5","471","474","486.8"],["14/08/2018","0.49","433.915","12275","497.1","484.5","486.8","489.2"],["15/08/2018","-1.84","425.932","103384","484.6","477.6","489.2","480.2"],["16/08/2018","-1.65","418.9248","224114","476.2","459.5","480.2","472.3"],["19/08/2018","1.86","426.7304","87883","484.9","467.6","472.3","481.1"],["20/08/2018","3.22","440.4787","31646","503.7","490.9","481.1","496.6"],["21/08/2018","1.59","447.4859","32726","504.9","499.6","496.6","504.5"],["22/08/2018","1.55","454.4044","87925","513.2","504.9","504.5","512.3"],["23/08/2018","2.32","464.9596","46571","526","519.8","512.3","524.2"],["26/08/2018","0.31","466.3787","191481","537","524","524.2","525.8"],["27/08/2018","1.14","471.7007","98445","535.6","527","525.8","531.8"],["28/08/2018","0.38","473.4747","220262","536.8","526.4","531.8","533.8"],["29/08/2018","-0.73","470.0155","2279","529.9","529.9","533.8","529.9"],["30/08/2018","6.89","502.3906","299183","569.9","529.2","529.9","566.4"],["02/09/2018","0.12","503.0114","31496","571.7","565","566.4","567.1"],["03/09/2018","-0.11","502.4792","244818","572.8","562.6","567.1","566.5"],["04/09/2018","-1.01","497.4234","249889","566","558.8","566.5","560.8"],["05/09/2018","-0.93","492.8111","58678","561.4","555","560.8","555.6"],["06/09/2018","-0.65","489.6179","138242","554.8","543.7","555.6","552"],["12/09/2018","-2.39","477.9096","68102","548","538.7","552","538.8"],["13/09/2018","-0.91","473.5634","48911","535.6","533.1","538.8","533.9"],["16/09/2018","0.15","474.273","28471","539.9","530.3","530.3","534.7"],["17/09/2018","3.31","489.9727","155699","554.6","534.6","534.7","552.4"],["20/09/2018","2.79","503.6323","309205","571.6","552.4","552.4","567.8"],["25/09/2018","0.93","508.3333","59783","573.5","567.8","567.8","573.1"],["26/09/2018","-3.11","492.5449","97524","573.1","544.2","573.1","555.3"],["27/09/2018","2.2","503.3662","27735","570","560","555.3","567.5"],["02/10/2018","0.56","506.2046","65057","581.9","565.2","567.5","570.7"],["03/10/2018","0.56","509.0429","47332","578.1","570.7","570.7","573.9"],["04/10/2018","-0.91","504.4306","86745","583","550.6","573.9","568.7"],["07/10/2018","-0.72","500.794","23910","565.8","560","560","564.6"],["08/10/2018","-1.06","495.472","44360","559.2","556.3","564.6","558.6"],["09/10/2018","-0.16","494.6738","7813","557.9","556","558.6","557.7"],["10/10/2018","-0.77","490.8597","16624","555","550","557.7","553.4"],["11/10/2018","0.63","493.9641","198611","565","524.5","553.4","556.9"],["14/10/2018","-1.74","485.3604","1975","547.2","547.2","556.9","547.2"],["15/10/2018","0.8","489.2631","114050","555","528.9","547.2","551.6"],["16/10/2018","0.62","492.2789","7509","558.9","550.5","551.6","555"],["17/10/2018","0.7","495.7381","11072","566.9","554.6","555","558.9"],["18/10/2018","0","495.7381","992312","559.4","558.9","558.9","558.9"],["21/10/2018","-0.66","492.4563","59187","558.9","555","558.9","555.2"],["22/10/2018","-1.64","484.3847","49885","560","541.2","560","546.1"],["23/10/2018","-1.54","476.934","113452","548.7","527.2","546.1","537.7"],["24/10/2018","0.13","477.5548","39016","543","538.1","537.7","538.4"],["25/10/2018","-0.8","473.7407","21506","535.3","529.9","538.4","534.1"],["28/10/2018","-1.55","466.3787","8881","537.8","519.2","534.1","525.8"],["29/10/2018","2.15","476.4017","72801","540.1","530.2","525.8","537.1"],["31/10/2018","2.9","490.2388","198291","558.7","540.1","540.1","552.7"],["01/11/2018","-1.54","482.6994","68709","550","543.1","552.7","544.2"],["04/11/2018","1.73","491.037","11918","556.4","550.3","544.2","553.6"],["05/11/2018","0.51","493.5207","86074","563","553.7","553.6","556.4"],["06/11/2018","-0.14","492.8111","47345","559.6","550.2","556.4","555.6"],["07/11/2018","0.7","496.2703","36769","560.9","553.1","555.6","559.5"],["08/11/2018","0.21","497.3347","35383","564.8","555","559.5","560.7"],["11/11/2018","-1.27","491.037","93647","559.5","549.5","560.7","553.6"],["12/11/2018","0.74","494.6738","20540","561.4","554.7","553.6","557.7"],["13/11/2018","3.75","513.2118","201967","585","557.7","557.7","578.6"],["14/11/2018","0.54","515.9615","120981","582.6","578.2","578.6","581.7"],["15/11/2018","0.33","517.6467","102737","599.7","580","581.7","583.6"],["18/11/2018","-0.38","515.6953","9901","585.8","580.1","583.6","581.4"],["19/11/2018","-0.33","514.0101","42563","581.1","575.1","581.4","579.5"],["20/11/2018","-1.31","507.2689","85446","583.5","566","579.5","571.9"],["21/11/2018","0.19","508.2447","66403","580","567","571.9","573"],["22/11/2018","-0.63","505.0515","67779","575.8","558.7","573","569.4"],["25/11/2018","2.93","519.8642","31138","591.3","582.5","569.4","586.1"],["26/11/2018","0.87","524.3879","80774","592","581.7","586.1","591.2"],["27/11/2018","-0.02","524.2992","59952","591.3","590.9","591.2","591.1"],["28/11/2018","-1.98","513.9214","66524","591.7","570.1","591.1","579.4"],["29/11/2018","2.93","529.0002","646843","599.9","574.8","579","596.4"],["02/12/2018","0.32","530.6855","189934","605.4","589.7","596.4","598.3"],["03/12/2018","0.38","532.7255","112192","603.6","595.7","598.3","600.6"],["04/12/2018","3.51","551.441","226720","624.3","599.9","600.6","621.7"],["05/12/2018","1.77","561.1979","274137","640","621.3","621.7","632.7"],["06/12/2018","0.52","564.125","485741","636","628.8","632.7","636"],["09/12/2018","0.69","568.0277","149997","642.5","633.9","636","640.4"],["10/12/2018","0.31","569.8017","1407256","649.7","636","640.4","642.4"],["11/12/2018","2.57","584.437","279094","660.2","640.7","642.4","658.9"],["12/12/2018","1.79","594.9035","95584","672.6","658.1","658.9","670.7"],["13/12/2018","-1.18","587.8962","55680","673","662.7","670.7","662.8"],["16/12/2018","-4.24","562.9719","123546","655.4","630","662.8","634.7"],["17/12/2018","-3.59","542.7485","334029","635","607","634.7","611.9"],["18/12/2018","-0.93","537.6927","388014","616","590.3","611.9","606.2"],["19/12/2018","-2.57","523.8556","147041","600.2","586.3","606.2","590.6"],["20/12/2018","-1.42","516.4049","259992","599.9","562.8","590.6","582.2"],["23/12/2018","-1.96","506.2933","240574","583.9","552.1","582.2","570.8"],["24/12/2018","-1.66","497.8669","439497","584.7","536.7","570.8","561.3"],["25/12/2018","1.6","505.8498","1334994","584.9","550.2","561.3","570.3"],["26/12/2018","0.35","507.6237","513359","600","550.2","584.9","572.3"],["27/12/2018","-0.59","504.608","279741","586","556.8","576.8","568.9"],["30/12/2018","1.48","512.0587","209644","582.5","568","568.9","577.3"],["31/12/2018","1.42","519.3321","328400","603.7","582.1","577.3","585.5"],["01/01/2019","2.31","531.3064","250823","601","591","585.5","599"],["02/01/2019","-1.24","524.7427","38720","600","587.8","599","591.6"],["03/01/2019","-0.93","519.8642","708937","591.6","586.1","591.6","586.1"],["06/01/2019","3.79","539.5554","187010","615.5","593.3","600.4","608.3"],["07/01/2019","1.08","545.4095","44205","629","609","608.3","614.9"],["08/01/2019","3.25","563.1492","228612","637.4","625","614.9","634.9"],["09/01/2019","0.14","563.9475","459225","638.4","632","634.9","635.8"],["10/01/2019","0.27","565.4554","242057","647","636.2","635.8","637.5"],["13/01/2019","2.24","578.1394","94556","659.8","637.4","637.5","651.8"],["14/01/2019","-0.25","576.7202","141404","650.2","649.8","650","650.2"],["15/01/2019","-0.11","576.0993","122310","652.5","640","650.2","649.5"],["16/01/2019","0.28","577.6959","222071","655.5","650","649.5","651.3"],["17/01/2019","-0.46","575.0349","136023","649.4","644.3","651.3","648.3"],["20/01/2019","-1.02","569.1808","133950","641.9","641.6","648.3","641.7"],["21/01/2019","9.01","620.4488","729415","704.4","640","641.7","699.5"],["22/01/2019","4.79","650.1629","2733131","738","692.7","701","733"],["23/01/2019","0.68","654.5978","242715","740","712.9","719.2","738"],["24/01/2019","-0.84","649.0985","2257238","751.8","729.5","738","731.8"],["27/01/2019","-0.51","645.8167","210033","740","728","731.8","728.1"],["28/01/2019","-0.56","642.18","144322","739","716","739","724"],["29/01/2019","0.81","647.4132","689881","739","720","724","729.9"],["30/01/2019","-0.99","641.0269","200569","729.9","699","701.7","722.7"],["31/01/2019","3.71","664.7982","308454","762","722.6","722.7","749.5"],["03/02/2019","-1.39","655.5735","73885","746.7","736.3","749.5","739.1"],["04/02/2019","3.19","676.5064","793035","797.1","757.1","757.1","762.7"],["05/02/2019","-4.35","647.0584","786895","740","707.4","740","729.5"],["06/02/2019","-1.66","636.3259","84345","729.5","713","729.5","717.4"],["07/02/2019","0.13","637.1241","291816","720","714.9","717.4","718.3"],["10/02/2019","-1.13","629.9395","76200","718.3","696.8","718.3","710.2"],["11/02/2019","-1.99","617.433","259296","709.9","688","710.2","696.1"],["12/02/2019","1.55","627.0125","153053","720","679.3","696.1","706.9"],["13/02/2019","0.57","630.5604","229252","716.2","679.6","706.9","710.9"],["14/02/2019","-4.11","604.6604","437921","710.8","672.1","710.9","681.7"],["17/02/2019","-0.09","604.1282","296268","690","677.5","681.7","681.1"],["18/02/2019","-0.54","600.8463","191165","679.8","671.1","675","677.4"],["19/02/2019","-1.3","593.0408","230944","681.8","663.8","677.4","668.6"],["20/02/2019","0.55","596.3226","450776","681.9","666.5","681.9","672.3"],["21/02/2019","0.36","598.4514","885538","684.5","672.3","672.3","674.7"],["24/02/2019","1.27","606.0796","470695","690","680","674.7","683.3"],["25/02/2019","0.78","610.7806","359509","696.9","678","683.3","688.6"],["26/02/2019","-0.99","604.749","108486","687.3","674.9","688.6","681.8"],["27/02/2019","-1.51","595.613","169390","676.2","667.4","681.8","671.5"],["28/02/2019","1.25","603.0638","435506","680.5","671","671.5","679.9"],["03/03/2019","0.51","606.1683","43522","685","680","679.9","683.4"],["04/03/2019","0.78","610.8693","789873","690.1","669.9","683.4","688.7"],["05/03/2019","-1.79","599.9593","322452","688.3","675","688.7","676.4"],["06/03/2019","-1.02","593.8391","125753","676.9","662.5","662.5","669.5"],["07/03/2019","-0.67","589.8477","277007","674.9","662.5","669.5","665"],["10/03/2019","-0.14","589.0493","10931","676.8","656.7","668","664.1"],["11/03/2019","0.02","589.1381","79945","672","663.8","664.1","664.2"],["12/03/2019","-0.53","586.0336","397967","676.8","660","664.2","660.7"],["13/03/2019","0.79","590.646","110229","672","661.9","661.9","665.9"],["14/03/2019","1.95","602.1767","609366","682.2","660.2","665.9","678.9"],["17/03/2019","0.63","605.9908","144029","694","680","678.9","683.2"],["18/03/2019","0.25","607.4987","454292","688.9","682.4","683.2","684.9"],["19/03/2019","2.04","619.9165","52928","698.9","698.9","684.9","698.9"],["20/03/2019","-0.6","616.1912","272958","695","690","698.9","694.7"],["24/03/2019","-0.65","612.1997","157051","699","664.7","694.7","690.2"],["25/03/2019","-0.61","608.4744","157797","690","676.7","690.2","686"],["26/03/2019","0.87","613.7964","57797","698.8","690","686","692"],["27/03/2019","1.11","620.6261","251519","700.1","697.9","692","699.7"],["28/03/2019","-1.41","611.845","193691","699","684.2","699.7","689.8"],["31/03/2019","-2.61","595.8791","470207","689.8","670","689.8","671.8"],["01/04/2019","-0.79","591.1781","131514","677","658.7","671.8","666.5"],["02/04/2019","0.83","596.0566","93503","674.9","663","666.5","672"],["03/04/2019","1.4","604.3942","89009","693.2","669","672","681.4"],["04/04/2019","1.2","611.6676","224355","689.6","672","681.4","689.6"],["07/04/2019","-1.09","605.0152","110424","689","671.6","689.6","682.1"],["08/04/2019","0.34","607.0552","48178","690.1","676","682.1","684.4"],["10/04/2019","1.3","614.9495","71523","697.9","690","684.4","693.3"],["11/04/2019","0.19","616.1025","31700","697.9","687","693.3","694.6"],["14/04/2019","0.63","620.0053","39528","699","699","694.6","699"],["15/04/2019","-0.44","617.2556","71528","699","683.3","699","695.9"],["16/04/2019","0.27","618.9409","34038","698.9","695.9","695.9","697.8"],["17/04/2019","-1.86","607.41","112786","699","674.7","697.8","684.8"],["18/04/2019","0.5","610.4258","115617","694.9","675","684.8","688.2"],["21/04/2019","1.26","618.1426","6934","698.8","693.9","688.2","696.9"],["22/04/2019","0.26","619.7392","5282","698.7","698.7","696.9","698.7"],["23/04/2019","-0.99","613.6189","6455","691.8","691.8","698.7","691.8"],["24/04/2019","1","619.7392","4968","698.7","698.7","691.8","698.7"],["28/04/2019","-0.01","619.6505","69434","698.7","698.6","698.7","698.6"],["29/04/2019","0.09","620.1826","184781","700","698","698.6","699.2"],["30/04/2019","-0.26","618.5861","74402","700.3","691.4","699.2","697.4"],["01/05/2019","1.48","627.7221","266604","709.8","700","697.4","707.7"],["02/05/2019","0.13","628.5204","106905","709.7","701.1","707.7","708.6"],["05/05/2019","0.78","633.3988","45080","716.9","709.8","708.6","714.1"],["06/05/2019","-0.81","628.2542","131214","715","683.3","714.1","708.3"],["07/05/2019","0.48","631.27","36951","716.9","700","708.3","711.7"],["12/05/2019","-0.04","631.0039","29816","716.9","706.1","711.7","711.4"],["13/05/2019","-2.84","613.0868","5772","691.2","691.2","711.4","691.2"],["14/05/2019","1.77","623.908","58528","713.4","691","691.2","703.4"],["15/05/2019","0.21","625.2385","27950","715","686.3","686.3","704.9"],["16/05/2019","-0.28","623.4645","62545","710","699.9","710","702.9"],["19/05/2019","-1.21","615.9251","143922","705.7","688.8","689.1","694.4"],["20/05/2019","-1.67","605.636","124425","694.2","678.5","678.5","682.8"],["21/05/2019","0.63","609.4501","88569","694.2","678.4","682.8","687.1"],["22/05/2019","0.93","615.1268","71224","698","680.2","687.1","693.5"],["23/05/2019","-0.14","614.2399","58261","693.4","686.7","693.5","692.5"],["26/05/2019","0.27","615.9251","95639","700","675","692.5","694.4"],["27/05/2019","-1.86","604.4829","88631","689.8","664.8","694.4","681.5"],["28/05/2019","0","604.4829","86860","689.9","675.8","681.5","681.5"],["29/05/2019","-1.04","598.1853","79525","681.5","672.3","681.5","674.4"],["30/05/2019","3.26","617.6991","757406","701","689.6","674.4","696.4"],["02/06/2019","-1.16","610.5145","97439","696.4","669.1","696.4","688.3"],["03/06/2019","-1.26","602.7977","159623","688.3","666.5","688.3","679.6"],["04/06/2019","-0.01","602.709","175412","679.6","672.5","679.6","679.5"],["05/06/2019","0.52","605.8134","192016","691","672.5","679.5","683"],["06/06/2019","-3.37","585.4127","724176","687","660","683","660"],["10/06/2019","1.14","592.0651","118907","675","666.1","660","667.5"],["11/06/2019","0.63","595.7905","37197","676.6","660.7","667.5","671.7"],["12/06/2019","0.16","596.7661","14681","678.8","664.1","671.7","672.8"],["13/06/2019","0.54","599.9593","88878","678.9","665.2","672.8","676.4"],["16/06/2019","0.18","601.0237","129698","678","668.7","676.4","677.6"],["17/06/2019","0.01","601.1124","23318","677.7","677.5","677.6","677.7"],["18/06/2019","0.04","601.3785","281281","678.5","670.8","677.7","678"],["19/06/2019","1.11","608.0309","160142","689.9","669.3","678","685.5"],["20/06/2019","1.15","615.0381","21046","694","689.9","685.5","693.4"],["23/06/2019","0","615.0381","957","693.4","693.4","693.4","693.4"],["24/06/2019","-0.36","612.8206","99458","692","684.4","693.4","690.9"],["25/06/2019","-1.55","603.3298","27086","682.8","680","690.9","680.2"],["26/06/2019","1.59","612.9093","40133","694","680.2","680.2","691"],["27/06/2019","-0.48","609.9823","24159","688","687","691","687.7"],["30/06/2019","2.5","625.2385","192460","704.9","691","687.7","704.9"],["01/07/2019","-1.48","616.0138","39144","700.9","691.2","704.9","694.5"],["02/07/2019","-0.19","614.8607","23125","708.9","690","694.5","693.2"],["03/07/2019","-0.17","613.7964","53308","692.9","685.1","693.2","692"],["04/07/2019","-0.3","611.9337","43237","694.5","686.9","692","689.9"],["07/07/2019","-0.22","610.6031","53234","690.2","680.9","689.9","688.4"],["08/07/2019","-0.03","610.4258","158621","688.2","678.4","688.4","688.2"],["09/07/2019","-1.54","601.0237","139613","685","670.1","688.2","677.6"],["10/07/2019","0.83","605.9908","191048","684","666.5","677.6","683.2"],["11/07/2019","-0.29","604.2169","77949","687.8","663.1","683.2","681.2"],["14/07/2019","-0.51","601.1124","31551","687","672.8","681.2","677.7"],["15/07/2019","-0.74","596.6774","293039","674","651.6","677.7","672.7"],["16/07/2019","-1.9","585.324","192581","672.7","651.3","672.7","659.9"],["17/07/2019","1.03","591.3555","46617","672.7","660.4","659.9","666.7"],["18/07/2019","-1.06","585.0579","50686","669","652.8","666.7","659.6"],["21/07/2019","0.94","590.5572","76344","679","659","659.6","665.8"],["22/07/2019","1.95","602.0881","48690","679","664.6","665.8","678.8"],["23/07/2019","-0.07","601.6446","54871","685.8","671.7","678.8","678.3"],["24/07/2019","-0.28","599.9593","57081","676.7","668.1","678.3","676.4"],["25/07/2019","0.04","600.2254","506760","688.9","671.2","676.4","676.7"],["28/07/2019","0.38","602.5315","11562","685.9","670","676.7","679.3"],["29/07/2019","-0.63","598.7176","1564450","679","671","679.3","675"],["30/07/2019","-0.22","597.387","80307","676.3","672.1","675","673.5"],["31/07/2019","0","597.387","120167","678.5","671.5","673.5","673.5"],["01/08/2019","0","597.387","2471795","680","670.1","673.5","673.5"],["04/08/2019","0.37","599.6045","29994","676","676","673.5","676"],["05/08/2019","1.07","605.9908","103326","708.9","673","676","683.2"],["06/08/2019","0.12","606.7004","180879","699.7","678.3","683.2","684"],["07/08/2019","-0.16","605.7248","195823","683.8","675.6","684","682.9"],["08/08/2019","0.07","606.1683","168137","691.9","680.8","682.9","683.4"],["12/08/2019","-0.2","604.9265","26106","698.9","677.1","682.9","682"],["13/08/2019","-0.97","599.0723","11731","679.7","671.8","682","675.4"],["14/08/2019","-0.44","596.4114","69286","680","668.1","675.4","672.4"],["15/08/2019","-1.32","588.5171","153455","671.2","654","672.4","663.5"],["18/08/2019","-0.23","587.1867","56220","671.9","658.4","663.5","662"],["19/08/2019","-0.82","582.3969","359477","670.9","655.4","662","656.6"],["20/08/2019","-1.1","576.0106","1287311","656.6","641","656.6","649.4"],["21/08/2019","0.51","578.9377","39550","657","650","649.4","652.7"],["22/08/2019","6.8","618.3199","2897759","730","636.9","636.9","697.1"],["25/08/2019","-1.33","610.071","971625","697.1","681","697.1","687.8"],["26/08/2019","3.02","628.5204","515325","720.8","690","687.8","708.6"],["27/08/2019","0.21","629.8508","125130","711","707","708.6","710.1"],["28/08/2019","0.44","632.6005","75572","723.5","702","710.1","713.2"],["29/08/2019","0.2","633.8423","486392","719.9","706.2","713.2","714.6"],["01/09/2019","-0.46","630.9152","192508","720","700.1","714.6","711.3"],["02/09/2019","0.04","631.1814","371198","720","711.6","711.3","711.6"],["03/09/2019","-0.07","630.7379","140307","720.8","705","711.6","711.1"],["04/09/2019","0.68","634.9954","208207","717.8","700","711.1","715.9"],["05/09/2019","-2.22","620.8922","1227723","719.9","681.1","715.9","700"],["08/09/2019","1.31","629.0525","49792","718.7","700","700","709.2"],["09/09/2019","-1.62","618.8522","2748493","717","692.7","709.2","697.7"],["10/09/2019","-0.63","614.9495","427768","700","690","697.7","693.3"],["11/09/2019","0.23","616.3686","113174","696","694","693.3","694.9"],["12/09/2019","2.3","630.5604","238692","712","702","694.9","710.9"],["15/09/2019","-0.97","624.4402","747491","712","704","710.9","704"],["16/09/2019","0.36","626.6577","1660733","710","704","704","706.5"],["18/09/2019","0.14","627.5446","127994","710","704","706.5","707.5"],["19/09/2019","-0.06","627.1898","325878","707.5","689.2","707.5","707.1"],["22/09/2019","0.62","631.0926","141855","716.8","699.2","707.1","711.5"],["23/09/2019","-0.59","627.3673","72901","718","705.1","711.5","707.3"],["24/09/2019","4.2","653.7108","2957720","743.1","700.6","707.3","737"],["25/09/2019","0.34","655.9283","240481","740.2","735.2","737","739.5"],["26/09/2019","3.07","676.063","383592","762.2","736.6","739.5","762.2"],["02/10/2019","-0.43","673.1359","360803","770","752.2","762.2","758.9"],["03/10/2019","-2.36","657.2588","737197","760.5","740","758.9","741"],["06/10/2019","1.66","668.1688","323564","753.7","750","741","753.3"],["07/10/2019","-0.17","667.0157","211368","752.2","750.3","753.3","752"],["10/10/2019","-0.01","666.9269","55215","757","747.9","752","751.9"],["15/10/2019","0.57","670.741","185687","760","747.2","751.9","756.2"],["16/10/2019","1.93","683.6911","220574","777","757.9","756.2","770.8"],["17/10/2019","0.88","689.7225","119972","787.7","775.9","770.8","777.6"],["22/10/2019","0.82","695.3993","72870","789","782.7","777.6","784"],["23/10/2019","-1.03","688.2147","163953","782.7","766.8","782.7","775.9"],["24/10/2019","-0.13","687.3277","290680","781","764.6","775.9","774.9"],["27/10/2019","-0.43","684.4007","28239","776.6","766","774.9","771.6"],["28/10/2019","0.52","687.9486","318991","778","764.5","771.6","775.6"],["29/10/2019","0.53","691.5852","409022","783","776.9","775.6","779.7"],["30/10/2019","-0.8","686.0859","137740","780","764.1","779.7","773.5"],["31/10/2019","0.78","691.4079","320402","780","770.2","773.5","779.5"],["03/11/2019","-0.22","689.9","199557","780","763.9","779.5","777.8"],["04/11/2019","0","689.9","209329","784.4","763.5","777.8","777.8"],["05/11/2019","0.13","690.787","377383","789.9","767.1","789.9","778.8"],["06/11/2019","2.34","706.9302","460138","820","759.9","759.9","797"],["07/11/2019","-1.51","696.2864","1177641","809","785","809","785"],["10/11/2019","-0.83","690.5209","122457","802","777","785","778.5"],["11/11/2019","0.9","696.7298","172640","794.9","770","778.5","785.5"],["12/11/2019","-0.1","696.0202","73197","792","770.6","785.5","784.7"],["13/11/2019","0.74","701.1647","23493","791.8","776.8","784.7","790.5"],["14/11/2019","0.27","703.0274","27399","799.9","785.1","790.5","792.6"],["17/11/2019","0.87","709.1477","64489","802","784.7","792.6","799.5"],["18/11/2019","0.03","709.325","55137","801.5","791.9","799.5","799.7"],["19/11/2019","1.28","718.3724","103488","810","791.5","799.7","809.9"],["20/11/2019","-0.73","713.1391","22527","807.9","801.9","809.9","804"],["21/11/2019","-0.41","710.2121","50344","815","793","815","800.7"],["24/11/2019","16.15","824.8997","9102544","940","885","885","930"],["25/11/2019","2.1","842.196","9924385","960","936.4","949","949.5"],["26/11/2019","1.11","851.5094","4501564","980","953","949.5","960"],["27/11/2019","0","851.5094","532579","960","953.1","960","960"],["28/11/2019","0.56","856.2991","116473","969","960","960","965.4"],["01/12/2019","0.63","861.7097","139452","978.8","961","975","971.5"],["02/12/2019","-0.66","856.033","360201","982.7","952","974","965.1"],["03/12/2019","-4.12","820.7308","1349477","978.9","915","953","925.3"],["04/12/2019","-0.78","814.3446","352145","938","910","925","918.1"],["05/12/2019","-0.23","812.4819","1203069","938.4","900.1","918.1","916"],["08/12/2019","3.52","841.0429","964976","954","924.1","916","948.2"],["09/12/2019","1.4","852.8398","503198","965.1","948.2","948.2","961.5"],["10/12/2019","-1.19","842.7282","878789","968.2","945.4","945.4","950.1"],["11/12/2019","1.02","851.332","106574","968","956.6","957","959.8"],["12/12/2019","-1.98","834.4792","222431","966.8","931.3","959.8","940.8"],["15/12/2019","-0.85","827.3832","416467","940","930","940.8","932.8"],["16/12/2019","-0.3","824.8997","441033","942.2","925","932.8","930"],["17/12/2019","0.73","830.9313","590211","941.4","930.6","930","936.8"],["18/12/2019","3.97","863.9272","10911578","997","936.8","936.8","974"],["19/12/2019","1.01","872.6197","4694869","998","974","974","983.8"],["22/12/2019","0.83","879.8931","1237926","1011","990.1","1000","992"],["23/12/2019","2.72","903.8417","2524163","1026","986","992","1019"],["24/12/2019","1.86","920.6945","6222292","1061","1019","1019","1038"],["25/12/2019","-0.39","917.1465","743392","1060","1024","1038","1034"],["26/12/2019","-0.97","908.2766","354968","1034","1012","1034","1024"],["29/12/2019","-0.29","905.6157","570412","1032","1011","1014","1021"],["30/12/2019","-0.69","899.4068","707600","1030","1011","1021","1014"],["31/12/2019","0.89","907.3897","707312","1030","1012","1014","1023"],["01/01/2020","-0.2","905.6157","454854","1039","1014","1023","1021"],["02/01/2020","0.88","913.5986","2136869","1040","1006","1021","1030"],["05/01/2020","-0.1","912.7116","5811915","1059","1022","1030","1029"],["06/01/2020","-1.46","899.4068","645846","1028","1010","1029","1014"],["07/01/2020","0.2","901.1808","1308720","1041","1010","1014","1016"],["08/01/2020","1.38","913.5986","694881","1030","1006","1016","1030"],["09/01/2020","3.98","949.9651","1952547","1080","1028","1030","1071"],["12/01/2020","5.42","1001.4105","6399722","1149","1071","1071","1129"],["13/01/2020","-0.35","997.8626","3262329","1144","1119","1129","1125"],["14/01/2020","-0.09","996.9755","2622435","1155","1100","1125","1124"],["15/01/2020","0","996.9755","2972969","1150","1112","1124","1124"],["16/01/2020","0.71","1004.0715","1547068","1146","1106","1146","1132"],["19/01/2020","3.27","1036.8901","1309935","1184","1120","1132","1169"],["20/01/2020","-0.86","1028.0202","1021910","1182","1146","1175","1159"],["21/01/2020","-1.64","1011.1674","760500","1159","1131","1159","1140"],["22/01/2020","1.58","1027.1331","678004","1161","1145","1140","1158"],["23/01/2020","-0.86","1018.2632","451467","1180","1138","1158","1148"],["26/01/2020","-2.79","989.8797","624702","1145","1103","1131","1116"],["27/01/2020","-4.57","944.6433","1810382","1106","1049","1116","1065"],["28/01/2020","0.66","950.8522","1304888","1094","1050","1065","1072"],["29/01/2020","0.93","959.7221","1113023","1103","1070","1072","1082"],["30/01/2020","-0.83","951.7391","183591","1106","1064","1082","1073"],["02/02/2020","-6.43","890.5369","2001159","1035","974.9","1035","1004"],["03/02/2020","0.8","897.6328","877774","1019","980.9","1005","1012"],["04/02/2020","1.98","915.3726","871955","1079","1012","1012","1032"],["05/02/2020","4.55","957.0611","484254","1089","1035","1032","1079"],["06/02/2020","0.09","957.948","1153354","1090","1068","1090","1080"],["09/02/2020","-5.83","902.0677","1125347","1090","1015","1080","1017"],["10/02/2020","-1.38","889.6499","741136","1064","986","1020","1003"],["11/02/2020","2.89","915.3726","1220918","1048","995","1003","1032"],["12/02/2020","1.45","928.6774","634099","1056","1030","1056","1047"],["13/02/2020","-0.19","926.9035","283956","1047","1011","1047","1045"],["16/02/2020","-0.96","918.0336","224118","1062","1030","1045","1035"],["17/02/2020","-1.84","901.1808","253162","1044","1012","1035","1016"],["18/02/2020","-1.7","885.8358","1135243","1000","969.4","1000","998.7"],["19/02/2020","1.43","898.5198","576997","1037","998.7","998.7","1013"],["20/02/2020","-2.99","871.644","805839","1037","976","1013","982.7"],["23/02/2020","-6.52","814.788","1410241","973.1","905","973.1","918.6"],["24/02/2020","-1.86","799.6205","1025696","914.7","872.5","900","901.5"],["25/02/2020","-0.06","799.177","756542","939.8","895.2","901.5","901"],["26/02/2020","0.04","799.5318","1065444","926","856.2","901","901.4"],["27/02/2020","-6.71","745.869","402015","889.6","835.1","901.4","840.9"],["01/03/2020","-5.53","704.624","1943759","860.7","790","820.1","794.4"],["03/03/2020","0.48","707.9946","1882647","847.3","769.3","839","798.2"],["04/03/2020","-3.11","685.9973","804830","797.8","760","790","773.4"],["05/03/2020","-2.38","669.6767","681914","788.9","700","756","755"],["08/03/2020","-3.34","647.3246","1388636","736.7","651.9","736.7","729.8"],["09/03/2020","-8.36","593.2182","673931","684","635.4","729.8","668.8"],["11/03/2020","-2.99","575.4784","1613719","698.5","620","668.8","648.8"],["12/03/2020","-8.18","528.3793","831283","605","558","600","595.7"],["15/03/2020","-1.21","521.993","600646","622.7","583.2","595.7","588.5"],["16/03/2020","-8.82","475.9582","796126","588.5","507","588.5","536.6"],["17/03/2020","-6.47","445.1797","650456","550","490","538","501.9"],["18/03/2020","-22.22","346.2805","800235","501.9","379","501.9","390.4"],["19/03/2020","21.57","420.965","1984253","483.8","390.4","390.4","474.6"],["22/03/2020","-6.83","392.2265","573917","474.6","431.9","474.6","442.2"],["23/03/2020","2.15","400.6529","406681","474.9","419.9","442.2","451.7"],["24/03/2020","4.49","418.6588","877835","480","463.6","451.7","472"],["25/03/2020","-2.54","408.0149","391605","502","458.6","472","460"],["26/03/2020","13.04","461.2342","726256","522.6","446.2","446.2","520"],["29/03/2020","-1.83","452.8078","492461","520","499.3","520","510.5"],["30/03/2020","0.74","456.1784","677474","535","500","510.5","514.3"],["31/03/2020","8.96","497.0686","1912460","568.9","527","527","560.4"],["01/04/2020","-0.79","493.1659","569558","568.8","545","546.8","556"],["02/04/2020","5.94","522.4365","1897005","589","558.9","569.4","589"],["05/04/2020","-2.8","507.8012","190590","618.1","565","590","572.5"],["06/04/2020","2.72","521.6382","378935","598.7","579.9","586.4","588.1"],["07/04/2020","4.34","544.2564","853165","627.9","597","588.1","613.6"],["12/04/2020","1.68","553.3924","355072","647","620","628.5","623.9"],["13/04/2020","-2.31","540.6198","263239","650","595","650","609.5"],["16/04/2020","-5.3","511.9701","1766980","630","551.2","630","577.2"],["19/04/2020","1.8","521.1946","612192","600","585","591.2","587.6"],["20/04/2020","-2.55","507.8899","288054","599.5","565.5","587.6","572.6"],["21/04/2020","-7.09","471.8781","712688","572.6","526","572.6","532"],["22/04/2020","-1.18","466.2901","153289","541","520","532","525.7"],["23/04/2020","2.49","477.9096","977301","549.9","528.7","528.7","538.8"],["26/04/2020","7","511.3491","657782","580","551.9","551.9","576.5"],["27/04/2020","4.74","535.5639","695553","608.3","584.1","599","603.8"],["30/04/2020","3.64","555.0776","740251","638","618.5","618.5","625.8"],["03/05/2020","-2.3","542.305","471492","625.8","605","625.8","611.4"],["04/05/2020","-1.54","533.9674","190906","615","598.9","611.4","602"],["05/05/2020","0.51","536.717","541903","617.4","599","602","605.1"],["06/05/2020","0.28","538.2249","317464","607.4","602.1","605.1","606.8"],["07/05/2020","-1.43","530.5081","2315440","621.6","595.1","621.6","598.1"],["10/05/2020","1.15","536.6283","89451","612.6","604","612.6","605"],["11/05/2020","-2.17","525.0087","373495","612.3","590","605","591.9"],["12/05/2020","2.03","535.6526","178810","604.9","598.8","591.9","603.9"],["13/05/2020","-3.68","515.9615","809172","611.9","579.9","604","581.7"],["14/05/2020","-7","479.861","364713","582.9","539.8","582.9","541"],["17/05/2020","3.38","496.0929","1481244","574","550.1","550.1","559.3"],["18/05/2020","4.02","516.0501","338621","584","559.9","559.3","581.8"],["19/05/2020","4.3","538.2249","387073","608","582.6","581.8","606.8"],["20/05/2020","-0.76","534.1447","26769","610","600","606.8","602.2"],["21/05/2020","-0.75","530.1533","175280","605","586.2","602.2","597.7"],["24/05/2020","2.89","545.4982","19390","615","597.7","597.7","615"],["25/05/2020","1.24","552.2393","292632","625","611.1","615","622.6"],["26/05/2020","-6.01","519.0659","1817437","637.8","584","637.8","585.2"],["27/05/2020","-1.9","509.2203","268328","599.4","573.4","599.4","574.1"],["31/05/2020","-0.47","506.8255","217572","586.1","570","574.1","571.4"],["01/06/2020","1.49","514.3649","457530","587","567.1","571.4","579.9"],["02/06/2020","-1.31","507.6237","384030","581.7","572.2","579.9","572.3"],["03/06/2020","3.04","523.0573","489309","619.1","587.1","590","589.7"],["04/06/2020","3.27","540.1763","650604","609","589.7","589.7","609"],["08/06/2020","2.1","551.5297","225781","625","609.1","609","621.8"],["09/06/2020","-1.19","544.966","84602","635","609","621.8","614.4"],["10/06/2020","-1.81","535.1205","55060","612.9","601.3","614.4","603.3"],["11/06/2020","0.33","536.8944","3666491","609","591.2","603.3","605.3"],["14/06/2020","-0.51","534.1447","265901","605.3","593.2","605.3","602.2"],["15/06/2020","0.13","534.8543","302195","610","585","602.2","603"],["16/06/2020","11.74","597.6532","2051601","677.1","608.2","603","673.8"],["17/06/2020","0","597.6532","1136239","698.4","665.6","678","673.8"],["18/06/2020","-0.67","593.6617","149086","669.8","660","673.8","669.3"],["21/06/2020","-2.15","580.889","398721","669.3","622.2","669.3","654.9"],["22/06/2020","-0.7","576.8089","293530","655","643","654.9","650.3"],["23/06/2020","-1.43","568.5599","167755","655.6","624","650.3","641"],["24/06/2020","-3.73","547.3608","129877","639.4","610","641","617.1"],["25/06/2020","-3.92","525.8958","261704","609.1","586","617.1","592.9"],["28/06/2020","-6.29","492.8111","157381","592.9","548.4","592.9","555.6"],["29/06/2020","-1.33","486.2473","260037","569.1","545","569.1","548.2"],["30/06/2020","-1.26","480.1271","174651","565.4","537.2","548.2","541.3"],["01/07/2020","-2.81","466.6449","334872","556.3","514.8","541.3","526.1"],["02/07/2020","-0.27","465.4031","935188","538.7","510","526.1","524.7"],["05/07/2020","-4.25","445.6233","116395","524.7","493.6","524.7","502.4"],["06/07/2020","0.62","448.3729","440572","524.5","497.1","502.4","505.5"],["07/07/2020","0.26","449.526","101355","512.7","504.9","505.5","506.8"],["08/07/2020","-0.95","445.2685","97721","519","500","506.8","502"],["09/07/2020","-0.42","443.4058","132174","502","495","502","499.9"],["12/07/2020","0.76","446.7764","105112","507","495.9","499.9","503.7"],["13/07/2020","4.39","466.3787","195111","541","503.7","503.7","525.8"],["14/07/2020","-1.01","461.6777","86183","538.4","507.1","525.8","520.5"],["15/07/2020","7.93","498.3104","415335","569.9","528.8","520.5","561.8"],["16/07/2020","-1.05","493.0772","31617","570","550.9","561.8","555.9"],["19/07/2020","0.31","494.585","53749","562","548.2","555.9","557.6"],["20/07/2020","1.15","500.2617","336618","568.2","555","557.6","564"],["21/07/2020","1.76","509.0429","153905","578","564","564","573.9"],["22/07/2020","-1.97","499.02","191197","573.9","557.6","573.9","562.6"],["23/07/2020","3.09","514.4536","312952","581","567.1","576.3","580"],["26/07/2020","-1.41","507.1803","25943","580","564.2","580","571.8"],["27/07/2020","1.73","515.9615","258914","584.7","565","565","581.7"],["28/07/2020","1.75","525.0087","221862","594.8","581.7","581.7","591.9"],["29/07/2020","1.45","532.6368","142494","603.8","596.3","591.9","600.5"],["02/08/2020","4.21","555.0776","124627","636","600.5","600.5","625.8"],["03/08/2020","4.47","579.9134","678541","654","629.9","625.8","653.8"],["04/08/2020","1.73","589.9364","311008","672","653.8","653.8","665.1"],["05/08/2020","2.42","604.2169","770525","682.2","665.8","665.1","681.2"],["06/08/2020","-0.32","602.2655","1352460","695","679","694","679"],["09/08/2020","-0.34","600.2254","261944","695.3","662","679","676.7"],["10/08/2020","-4.32","574.3253","407315","689.5","646","676.7","647.5"],["11/08/2020","2.3","587.5415","365204","670","650","647.5","662.4"],["12/08/2020","4.12","611.7562","886784","690","662.4","662.4","689.7"],["13/08/2020","1.78","622.6663","435434","709.9","694.8","689.7","702"],["16/08/2020","1.72","633.3988","252876","719","702","702","714.1"],["17/08/2020","-1.44","624.2628","725496","712.9","698.9","714.1","703.8"],["18/08/2020","0","624.2628","291368","713.9","700.6","713.9","703.8"],["19/08/2020","-0.23","622.8436","405149","710","690","703.8","702.2"],["20/08/2020","-0.27","621.1584","203609","710","695","702.2","700.3"],["23/08/2020","-0.96","615.2155","1015466","697.7","655.1","683.3","693.6"],["24/08/2020","0.78","620.0053","1802876","699.9","675","693.6","699"],["25/08/2020","-1.14","612.9093","3972532","710","651","699","691"],["26/08/2020","5.95","649.3646","1594696","739.9","688.1","691","732.1"],["27/08/2020","1.35","658.1458","789898","759.9","727","732.1","742"],["30/08/2020","2.05","671.6281","180212","760","742","742","757.2"],["31/08/2020","-1.77","659.7424","643056","770","739.9","757.2","743.8"],["01/09/2020","-4.49","630.1169","525757","766.1","700","750","710.4"],["02/09/2020","0.83","635.3501","675095","738","710.4","710.4","716.3"],["03/09/2020","-6.74","592.5086","1634980","723.5","668","716.3","668"],["06/09/2020","0.21","593.7504","785867","676.4","661","661","669.4"],["07/09/2020","0.12","594.4599","933197","680","668","669.4","670.2"],["08/09/2020","-1.61","584.8805","307146","676.5","653.1","670.2","659.4"],["09/09/2020","1.26","592.2425","219212","670","657.6","659.4","667.7"],["10/09/2020","-1.35","584.2596","739739","675","649.1","667.7","658.7"],["13/09/2020","-2.38","570.3339","388674","657.9","639","649","643"],["14/09/2020","1.37","578.1394","259815","666.2","640.9","643","651.8"],["15/09/2020","1.29","585.59","278065","674.3","652.5","651.8","660.2"],["16/09/2020","1.09","591.9764","80803","675","660.2","660.2","667.4"],["17/09/2020","-1.71","581.8648","123559","672.9","648.7","667.4","656"],["21/09/2020","-3.4","562.0849","292446","659.8","631.2","656","633.7"],["22/09/2020","3.76","583.1952","1505914","677.3","635.8","633.7","657.5"],["23/09/2020","-0.68","579.2038","173263","673.9","650.2","673.5","653"],["24/09/2020","-0.09","578.6716","264907","665","646","650","652.4"],["29/09/2020","1.78","588.9606","258313","672.9","656.1","652.4","664"],["30/09/2020","-1.25","581.5986","130393","665.8","655","664","655.7"],["01/10/2020","-3.31","562.351","593687","665","634","655.7","634"],["04/10/2020","4.7","588.7833","182550","666.3","653","634","663.8"],["05/10/2020","2.56","603.8621","46629","686","679.9","663.8","680.8"],["06/10/2020","1.1","610.5145","429509","692","680.1","687.4","688.3"],["07/10/2020","0.15","611.4014","919028","700","670.3","688.3","689.3"],["08/10/2020","0.67","615.4816","931169","710","689.3","689.3","693.9"],["11/10/2020","-0.55","612.111","416291","710","685","693.9","690.1"],["12/10/2020","-2.51","596.7661","414879","706.9","670","706.9","672.8"],["13/10/2020","0.13","597.5645","175960","685","670","672.8","673.7"],["14/10/2020","-0.34","595.5243","661571","687.9","664.9","673.7","671.4"],["15/10/2020","-0.1","594.9035","113688","671.4","665","671.4","670.7"],["18/10/2020","3.13","613.5302","1571656","695","683.7","670.7","691.7"],["19/10/2020","-0.53","610.2483","420709","707","682.2","691.7","688"],["20/10/2020","-0.45","607.4987","816829","713.7","679.1","688","684.9"],["21/10/2020","0.63","611.3128","6490746","706.2","682.2","688.3","689.2"],["22/10/2020","-0.61","607.5875","657354","698.5","682","689.2","685"],["25/10/2020","4.23","633.3101","845164","720.9","685","685","714"],["26/10/2020","-0.24","631.8022","1142100","725","709","714","712.3"],["27/10/2020","-0.91","626.0368","244089","715.3","703","712.3","705.8"],["28/10/2020","-2.31","611.5789","475850","705.8","682.4","705.8","689.5"],["29/10/2020","-0.12","610.8693","92236","703.9","683.1","684","688.7"],["01/11/2020","-0.2","609.6275","70858","688.7","682.6","682.6","687.3"],["02/11/2020","1.12","616.4574","6304","695","687.3","687.3","695"],["03/11/2020","-1.41","607.7648","107436","694.5","684","695","685.2"],["04/11/2020","0.55","611.1354","90329","692","683.2","685.2","689"],["05/11/2020","0.74","615.659","257810","695.9","680","692.4","694.1"],["08/11/2020","1.15","622.7549","92845","711.3","694.1","694.1","702.1"],["09/11/2020","5.88","659.3876","759905","754","707.1","702.1","743.4"],["10/11/2020","0.55","663.0242","475591","755","732","743.4","747.5"],["11/11/2020","2.47","679.4335","1277081","798.9","747.5","747.5","766"],["12/11/2020","1.01","686.2634","321387","780.4","766.1","766","773.7"],["15/11/2020","1.81","698.6812","168685","788.9","773.7","773.7","787.7"],["16/11/2020","2.55","716.5097","794110","810.7","790","787.7","807.8"],["17/11/2020","-0.95","709.6798","492572","825.4","799.2","807.8","800.1"],["18/11/2020","1.31","718.9932","110424","818.4","800.1","800.1","810.6"],["19/11/2020","-0.38","716.2435","198814","815","791.2","810.6","807.5"],["22/11/2020","6.25","761.0365","2426400","859.1","827.2","827.2","858"],["23/11/2020","1.75","774.3413","1315511","879","854","858","873"],["24/11/2020","2.63","794.7421","1336949","907.9","877.5","873","896"],["25/11/2020","-1.03","786.5818","261690","917.9","877.5","896","886.8"],["26/11/2020","0.67","791.815","448937","910","883.4","910","892.7"],["29/11/2020","-1.73","778.1554","182030","892.6","860.2","892.7","877.3"],["30/11/2020","-3.65","749.7717","506604","869.9","835.6","877.3","845.3"],["01/12/2020","-0.71","744.4498","237470","850","838","845.3","839.3"],["02/12/2020","-2.12","728.6614","583612","848.9","811.9","839.3","821.5"],["03/12/2020","-1.64","716.687","356654","822","808","822","808"],["06/12/2020","1.36","726.444","131924","827.7","807","808","819"],["07/12/2020","2.04","741.2566","119634","845.7","825","819","835.7"],["08/12/2020","-0.18","739.9262","192671","844.4","822","835.7","834.2"],["09/12/2020","-0.83","733.806","1423257","840.3","824.3","835","827.3"],["10/12/2020","-0.23","732.1206","246660","827","805.4","827.3","825.4"],["13/12/2020","-0.16","730.9675","113458","837.9","820","825.4","824.1"],["14/12/2020","1.64","742.9419","90365","845.7","824.1","824.1","837.6"],["15/12/2020","-0.31","740.6358","213497","847","829.4","837.6","835"],["16/12/2020","0.36","743.2967","268506","850","838","835","838"],["17/12/2020","-0.19","741.8776","160358","844.9","826.2","838","836.4"],["20/12/2020","-2.61","722.5412","321548","842","808.7","836.4","814.6"],["21/12/2020","-1.61","710.9216","336951","814.6","790","814.6","801.5"],["22/12/2020","2.11","725.9117","201633","831.9","805.6","801.5","818.4"],["23/12/2020","0.99","733.0964","274089","832","820.3","818.4","826.5"],["24/12/2020","0.29","735.2251","38476","832","823.1","826.5","828.9"],["27/12/2020","3.51","761.0365","568555","858","831.9","828.9","858"],["28/12/2020","1.57","773.0108","592327","879.6","858.9","858","871.5"],["29/12/2020","0.24","774.8735","277020","883.5","861.1","871.5","873.6"],["30/12/2020","1.82","788.9767","410747","894.6","873.5","873.6","889.5"],["31/12/2020","-2.19","771.6804","873236","893.8","869.3","889.5","870"],["03/01/2021","-0.67","766.5359","348353","899.9","853.3","891.2","864.2"],["04/01/2021","-0.06","766.0924","532144","871","841.2","864.2","863.7"],["05/01/2021","-2","750.7475","1128059","868.9","840.2","863.7","846.4"],["06/01/2021","0.17","751.9892","3085563","853.9","830","846.4","847.8"],["07/01/2021","1","759.5286","907866","870","856.3","847.8","856.3"],["10/01/2021","1.62","771.8577","513742","879.4","856.3","856.3","870.2"],["11/01/2021","-0.15","770.7046","390430","889.3","860","870.2","868.9"],["12/01/2021","0.17","772.0352","802433","889.8","855.1","868.9","870.4"],["13/01/2021","1.34","782.4129","1762945","888.6","867.1","870.4","882.1"],["14/01/2021","-0.92","775.2283","184935","889.8","866.4","882.1","874"],["17/01/2021","-0.35","772.4786","287721","873.9","858","859","870.9"],["18/01/2021","0.02","772.6561","481984","873","863","873","871.1"],["19/01/2021","-0.53","768.5759","703223","890","860","871.1","866.5"],["20/01/2021","-0.73","762.9878","682459","886.1","845","866.5","860.2"],["21/01/2021","-1.71","749.9492","552455","879.9","841","860.2","845.5"],["24/01/2021","-3.02","727.3309","877993","846","819.9","846","820"],["25/01/2021","1.32","736.9104","200004","837.4","826","837.4","830.8"],["26/01/2021","3.86","765.3828","2712391","869.9","820","830.8","862.9"],["27/01/2021","2.14","781.792","4395381","908.7","879.7","883.9","881.4"],["28/01/2021","0.64","786.7592","1621199","892","865","885","887"],["31/01/2021","0.27","788.888","410226","895","875","895","889.4"],["01/02/2021","0.03","789.154","1251763","899","889","899","889.7"],["02/02/2021","0.49","793.0568","764404","894.7","885","889.7","894.1"],["03/02/2021","-2.32","774.6961","543718","898.9","869.1","894.1","873.4"],["04/02/2021","-2.66","754.1179","737233","869.1","850.2","869","850.2"],["07/02/2021","0.21","755.7146","552016","856","850.2","850.2","852"],["08/02/2021","-1.13","747.1995","736182","859.6","840","852","842.4"],["09/02/2021","-0.62","742.5872","507236","852","836.1","841.1","837.2"],["10/02/2021","0.23","744.2724","1019489","846","836.1","836.1","839.1"],["11/02/2021","-1.43","733.6285","687332","849.9","825","836.1","827.1"],["14/02/2021","1.56","745.0707","666848","840","830","835","840"],["15/02/2021","0.17","746.3125","369168","860","839.9","840","841.4"],["16/02/2021","-0.29","744.1837","316657","850","835.3","835.3","839"],["17/02/2021","-2.01","729.1936","376396","839.3","820","838.7","822.1"],["18/02/2021","-0.19","727.7744","561729","834.6","817.4","822","820.5"],["21/02/2021","2.41","745.3368","972530","846.5","820.2","820.5","840.3"],["22/02/2021","-1.95","730.7902","410111","838.6","820.5","838","823.9"],["23/02/2021","-1.27","721.4768","934592","831","807.2","823.9","813.4"],["24/02/2021","-1.48","710.8329","435152","815","800","813.4","801.4"],["25/02/2021","0.11","711.6312","735078","807.8","800.1","801.4","802.3"],["28/02/2021","1.23","720.4124","319813","823","797","802.3","812.2"],["01/03/2021","1.79","733.2737","462547","830","818","812.2","826.7"],["02/03/2021","1.34","743.1193","875548","838.8","826.6","826.7","837.8"],["03/03/2021","-0.56","738.9505","424474","837.8","820","837.8","833.1"],["04/03/2021","0.47","742.4097","1063374","837","825","836.9","837"],["07/03/2021","1.74","755.3598","582830","869.8","837","837","851.6"],["08/03/2021","0.99","762.8105","1813427","865","816.2","851.6","860"],["09/03/2021","-1.22","753.4971","242615","860","840","860","849.5"],["10/03/2021","0.71","758.8191","650940","859","849.5","849.5","855.5"],["11/03/2021","1.69","771.6804","368639","870","855.8","855.5","870"],["14/03/2021","0.17","773.0108","197367","879.4","867.4","870","871.5"],["15/03/2021","0","773.0108","871703","876.1","860","876","871.5"],["16/03/2021","0.31","775.4058","1193755","881.7","871.5","871.5","874.2"],["17/03/2021","-0.17","774.0752","129998","874.2","867.3","874.2","872.7"],["18/03/2021","-0.09","773.3656","309032","880","854","872.7","871.9"],["21/03/2021","12.62","870.9344","7456389","990.1","909","909","981.9"],["22/03/2021","0.29","873.418","3621306","990.5","976","981.9","984.7"],["24/03/2021","1.05","882.554","1608138","1023","985","985","995"],["25/03/2021","-0.76","875.8129","290832","995","970.2","995","987.4"],["29/03/2021","1.09","885.3924","165142","998.9","986.5","987.4","998.2"],["30/03/2021","0.58","890.5369","247614","1004","985.1","998.2","1004"],["31/03/2021","-0.79","883.5297","738449","1008","996","1004","996.1"],["01/04/2021","1.4","895.8588","1017341","1020","996.1","1005","1010"],["04/04/2021","3.36","925.9312","1237726","958.9","931","948.9","957.5"],["05/04/2021","3.12","954.8454","1094872","1000","957.5","957.5","987.4"],["06/04/2021","2.69","980.5684","839695","1032","980","987.4","1014"],["07/04/2021","2.27","1002.8101","751712","1049","1015","1014","1037"],["08/04/2021","0.29","1005.7112","1619067","1050","1030","1037","1040"],["11/04/2021","-0.38","1001.8431","773773","1039","1015","1015","1036"],["12/04/2021","-2.51","976.7003","1479130","1036","989.1","1036","1010"],["13/04/2021","-0.2","974.7662","2806349","1009","1000","1003","1008"],["18/04/2021","1.59","990.2387","458710","1025","1007","1008","1024"],["19/04/2021","2.25","1012.4804","2043227","1057","1013","1025","1047"],["20/04/2021","0.86","1021.1837","1131384","1068","1030","1050","1056"],["21/04/2021","-0.76","1013.4474","478457","1070","1045","1056","1048"],["22/04/2021","1.72","1030.854","312331","1078","1050","1050","1066"],["25/04/2021","0.28","1033.7551","261898","1080","1058","1080","1069"],["26/04/2021","0.09","1034.7221","487824","1080","1036","1069","1070"],["27/04/2021","0.09","1035.6891","293638","1072","1068","1070","1071"],["28/04/2021","-0.75","1027.9529","460337","1071","1048","1071","1063"],["29/04/2021","-1.6","1011.5134","966188","1062","1038","1063","1046"],["02/05/2021","-0.48","1006.6782","457520","1046","1030","1046","1041"],["03/05/2021","1.44","1021.1837","380465","1065","1042","1041","1056"],["04/05/2021","-0.47","1016.3485","376702","1093","1033","1056","1051"],["05/05/2021","0.38","1020.2167","696636","1060","1041","1051","1055"],["06/05/2021","-2.27","997.0079","744339","1061","1031","1055","1031"],["09/05/2021","1.55","1012.4804","145099","1067","1031","1031","1047"],["10/05/2021","0.1","1013.4474","1681740","1069","1035","1047","1048"],["11/05/2021","-0.95","1003.7771","429909","1051","1020","1048","1038"],["12/05/2021","0.39","1007.6453","163398","1059","1018","1018","1042"],["13/05/2021","1.34","1021.1837","541281","1070","1034","1042","1056"],["18/05/2021","0.76","1028.9199","1058787","1079","1053","1056","1064"],["19/05/2021","-0.75","1021.1837","607112","1086","1043","1064","1056"],["20/05/2021","0.95","1030.854","427395","1075","1050","1056","1066"],["23/05/2021","0.56","1036.6562","235220","1093","1065","1066","1072"],["24/05/2021","-0.19","1034.7221","1630011","1094","1065","1072","1070"],["25/05/2021","-1.5","1019.2496","234251","1070","1050","1070","1054"],["26/05/2021","-2.28","996.0409","1303237","1075","1011","1054","1030"],["27/05/2021","-2.62","969.9311","748378","1025","990","1030","1003"],["30/05/2021","0.2","971.8652","232293","1031","997","1003","1005"],["31/05/2021","-2.92","943.5312","307508","1007","972.1","1005","975.7"],["01/06/2021","-0.55","938.3092","548781","981.1","969.1","974","970.3"],["02/06/2021","1.83","955.5223","207454","992.1","970.3","970.3","988.1"],["03/06/2021","-1.33","942.8543","588579","997.9","975","988.1","975"],["06/06/2021","2.29","964.419","285726","1012","975","975","997.3"],["07/06/2021","1.88","982.5025","886782","1034","997.3","997.3","1016"],["08/06/2021","0.69","989.2717","689218","1030","1004","1016","1023"],["09/06/2021","-0.2","987.3376","558279","1036","1016","1023","1021"],["10/06/2021","0.29","990.2387","338130","1036","998.2","1021","1024"],["13/06/2021","0.88","998.942","189237","1049","1024","1024","1033"],["14/06/2021","-0.29","996.0409","158814","1035","1025","1033","1030"],["15/06/2021","0.58","1001.8431","270374","1055","1030","1030","1036"],["16/06/2021","-0.97","992.1728","192239","1049","1007","1036","1026"],["17/06/2021","-0.1","991.2058","255151","1036","1003","1026","1025"],["20/06/2021","0","991.2058","67596","1025","1009","1025","1025"],["21/06/2021","-0.2","989.2717","363861","1023","1000","1025","1023"],["22/06/2021","-0.39","985.4036","320225","1036","1015","1023","1019"],["23/06/2021","-0.59","979.6014","350215","1019","1008","1019","1013"],["24/06/2021","-1.4","965.8696","256505","1032","995","1013","998.8"],["27/06/2021","-1.99","946.6257","132444","998.8","974.2","998.8","978.9"],["28/06/2021","-0.16","945.0784","221464","995.1","970.8","978.9","977.3"],["29/06/2021","0.25","947.3993","548822","999.8","977.3","977.3","979.7"],["30/06/2021","0.03","947.6894","339321","988.9","979","979.7","980"],["01/07/2021","0.1","948.6564","360280","985","971.4","980","981"],["04/07/2021","0.42","952.6213","71669","1000","970.2","981","985.1"],["05/07/2021","-1.3","940.2433","506911","1017","952.1","985.1","972.3"],["06/07/2021","-0.27","937.729","159730","972.3","963.8","972.3","969.7"],["07/07/2021","-0.93","929.0257","228939","969.4","955.2","969.4","960.7"],["08/07/2021","-3.68","894.7929","677302","950","922.1","950","925.3"],["11/07/2021","-0.89","886.8632","204836","930.2","914.6","925.3","917.1"],["12/07/2021","-3.25","858.0457","425166","917.3","886","916","887.3"],["13/07/2021","-0.28","855.6281","155305","894.9","881.6","894.9","884.8"],["14/07/2021","-0.89","847.9886","178122","881","870.1","881","876.9"],["15/07/2021","-2.57","826.2304","168986","876.6","852.1","876.9","854.4"],["19/07/2021","-2.33","806.9865","507661","855.4","833","855","834.5"],["20/07/2021","-0.14","805.8261","465188","842.4","832","834.8","833.3"],["21/07/2021","0.01","805.9228","326969","852.2","830.3","833","833.4"],["22/07/2021","3.68","835.6106","335071","869.7","830","830","864.1"],["25/07/2021","1.47","847.8919","124568","879","864.1","864.1","876.8"],["26/07/2021","-1.78","832.8062","149931","866","855","876.8","861.2"],["27/07/2021","0.07","833.3865","29329","870","851","861.2","861.8"],["28/07/2021","0.43","836.9645","129232","868","848.6","861.8","865.5"],["29/07/2021","-2.14","819.0744","637197","865.5","843.7","865.5","847"],["01/08/2021","0.96","826.9074","122651","859","847","847","855.1"],["02/08/2021","2.33","846.1513","970236","891.7","867","867","875"],["03/08/2021","-0.89","838.6084","223255","874.8","865.8","874.8","867.2"],["04/08/2021","-0.29","836.1908","55613","872.4","852","867.2","864.7"],["05/08/2021","-2.78","812.9821","791559","854.2","840","854","840.7"],["08/08/2021","-0.86","806.0195","296715","842","831","832.2","833.5"],["09/08/2021","-0.05","805.6327","659703","849.9","824.1","833.5","833.1"],["10/08/2021","0.71","811.3382","488037","846.6","832.9","832.9","839"],["11/08/2021","-0.2","809.6942","192654","843","832","839","837.3"],["12/08/2021","0.86","816.6568","610779","844.5","830","837.3","844.5"],["15/08/2021","-1.31","805.9228","177780","840.3","828.2","844.5","833.4"],["16/08/2021","-1.63","792.7712","390311","844.5","811.8","844.5","819.8"],["17/08/2021","0.17","794.125","480863","839.8","812","839.8","821.2"],["18/08/2021","-1.27","784.0679","481460","827","810","821.2","810.8"],["19/08/2021","-0.7","778.5559","354627","810.1","800","810.1","805.1"],["22/08/2021","-6.84","725.2725","1897560","805.1","750","805.1","750"],["23/08/2021","-2","710.7671","4604708","764.9","708","750.2","735"],["24/08/2021","0.42","713.7648","2131347","744.9","728","735","738.1"],["25/08/2021","-0.04","713.4747","1657525","764","734.3","738.3","737.8"],["26/08/2021","-1.82","700.5165","2132216","732.5","717","737.8","724.4"],["29/08/2021","1.27","709.4132","324414","737.1","724.4","727.1","733.6"],["30/08/2021","-3.22","686.5913","1663273","740","710","733.6","710"],["31/08/2021","0.55","690.3627","901120","729.7","712.5","729.7","713.9"],["01/09/2021","0","690.3627","874158","721.7","710.1","713.9","713.9"],["02/09/2021","-0.42","687.4616","4855230","729.7","708","713.9","710.9"],["05/09/2021","-0.14","686.4946","588548","712.9","701.1","710.9","709.9"],["09/09/2021","-4.92","652.7453","4153970","707","669.6","707","675"],["12/09/2021","0.01","652.842","1571800","677.2","665.1","675","675.1"],["13/09/2021","7.39","701.0968","1911552","757.9","677.6","675.1","725"],["14/09/2021","-0.68","696.3583","1536737","733.9","713.1","725","720.1"],["19/09/2021","0.06","696.7451","547306","724.8","718.4","722.4","720.5"],["22/09/2021","0.9","703.0308","1521760","746.8","712.2","720.5","727"],["23/09/2021","2.76","722.4681","101034","750.8","727","727","747.1"],["26/09/2021","0.31","724.6923","20001","757.9","745.4","747.1","749.4"],["29/09/2021","-2.59","705.9319","227108","740","729","749.4","730"],["30/09/2021","0.3","708.0594","239622","737.3","729","730","732.2"],["03/10/2021","-1.39","698.1957","199214","732.2","719","732.2","722"],["04/10/2021","-0.58","694.1341","319327","722.4","712","722","717.8"],["05/10/2021","0.84","699.9363","134693","727","720","717.8","723.8"],["06/10/2021","-2.5","682.4331","744675","729","701.6","729","705.7"],["07/10/2021","1.13","690.1693","104161","721.1","705.6","705.7","713.7"],["10/10/2021","1.64","701.4836","26636","728.5","713.7","713.7","725.4"],["11/10/2021","0.03","701.677","307444","732.2","717.4","725.4","725.6"],["12/10/2021","0.11","702.4506","216736","731.9","725","725.6","726.4"],["13/10/2021","0.21","703.9011","193980","734.9","720.1","726.4","727.9"],["14/10/2021","-0.19","702.5473","152485","732","713","727.9","726.5"],["17/10/2021","-2.48","685.1408","954427","723.5","705.9","726.5","708.5"],["18/10/2021","-0.03","684.9473","944445","727","704","708.5","708.3"],["19/10/2021","-0.72","680.0155","649825","713.9","702","708.3","703.2"],["20/10/2021","0.78","685.3342","335815","712.9","700","703.2","708.7"],["21/10/2021","1.52","695.7781","175427","726","707.3","708.7","719.5"],["24/10/2021","1.56","706.6088","295283","735","719.5","719.5","730.7"],["25/10/2021","-0.34","704.1912","112578","730.6","721","730.7","728.2"],["26/10/2021","4.79","737.9406","8397289","764.9","728","728.2","763.1"],["27/10/2021","-0.41","734.9428","702251","766.9","758.4","763.1","760"],["28/10/2021","0.51","738.7142","555629","769.7","751.4","760","763.9"],["31/10/2021","1.57","750.3186","270807","779","765.8","763.9","775.9"],["01/11/2021","-1.17","741.5186","538955","778.5","762","775.9","766.8"],["02/11/2021","0.17","742.7757","224755","777.1","760.3","766.8","768.1"],["03/11/2021","-0.47","739.2944","372650","769.1","750.2","768.1","764.5"],["04/11/2021","0.21","740.8417","966420","766.8","756.4","764.5","766.1"],["07/11/2021","-0.46","737.4571","671425","771.1","750.3","766","762.6"],["08/11/2021","-0.68","732.4285","305737","766.7","750","762.6","757.4"],["09/11/2021","-0.67","727.4967","403191","773.9","748","757.4","752.3"],["10/11/2021","0.9","734.0725","352029","762","740.2","752.3","759.1"],["11/11/2021","-0.69","729.0439","305226","760","746.4","759.1","753.9"],["14/11/2021","-0.12","728.1736","157066","763.2","746.8","753.9","753"],["15/11/2021","-0.57","724.0154","163875","757.7","741.3","753","748.7"],["16/11/2021","-0.6","719.6637","233753","745.2","739.6","748.7","744.2"],["17/11/2021","-2.35","702.7407","738067","731.6","720","744.2","726.7"],["18/11/2021","0.8","708.3495","56730","737","726.7","726.7","732.5"],["21/11/2021","-9.24","642.8815","3195259","700","645","700","664.8"],["22/11/2021","-0.39","640.3673","447320","673","659.7","664.8","662.2"],["23/11/2021","-2.16","626.5387","840061","662.2","639","662.2","647.9"],["24/11/2021","-1.37","617.9322","298957","644.2","630.8","640","639"],["25/11/2021","-0.34","615.8047","144242","643.9","630.4","631","636.8"],["28/11/2021","-1.49","606.6179","159888","636.8","611","620","627.3"],["29/11/2021","1.85","617.8355","36313","640.1","627.4","627.3","638.9"],["30/11/2021","-1.5","608.552","632415","638.9","623.5","638.9","629.3"],["01/12/2021","-0.84","603.4267","274790","631","620","629.3","624"],["02/12/2021","-1.79","592.596","316133","622.4","605","605","612.8"],["05/12/2021","-1.44","584.0861","87690","612.7","602.1","612.7","604"],["06/12/2021","-2.68","568.4202","761932","604","584","604","587.8"],["07/12/2021","0.73","572.5785","486744","596.2","587","590","592.1"],["08/12/2021","-0.19","571.5147","315224","598","589.3","592.1","591"],["09/12/2021","-0.22","570.2576","610847","602.6","588","590","589.7"],["12/12/2021","0.58","573.5455","148527","601","587.7","589.7","593.1"],["13/12/2021","1.35","581.2817","768557","609.9","583","593.1","601.1"],["14/12/2021","4.74","608.8421","353031","635","592.7","601.1","629.6"],["15/12/2021","4.81","638.1431","513955","663.3","624.2","641.9","659.9"],["16/12/2021","2.27","652.6485","539334","677.9","663.2","665.9","674.9"],["19/12/2021","-2.34","637.3695","121726","674.9","652.9","674.9","659.1"],["20/12/2021","-2.75","619.8662","120264","660","637.9","660","641"],["21/12/2021","1.97","632.0508","244241","660.2","626","641","653.6"],["22/12/2021","-0.05","631.7607","175825","655.2","641","641","653.3"],["23/12/2021","-0.52","628.4728","273285","661.9","648.2","653.3","649.9"],["26/12/2021","1.63","638.7233","323749","663","650.1","649.9","660.5"],["27/12/2021","0.92","644.6222","199653","671","665.8","660.5","666.6"],["28/12/2021","1.17","652.165","418459","677","657","666.6","674.4"],["29/12/2021","-0.95","645.976","603409","680","667.6","678","668"],["30/12/2021","-2.46","630.1167","1441092","675.6","641.2","668","651.6"],["02/01/2022","2.93","648.587","338520","673.9","650.6","651.6","670.7"],["03/01/2022","-0.91","642.6881","812732","676.6","660","670.7","664.6"],["04/01/2022","1.32","651.198","676173","680.7","661","664.6","673.4"],["05/01/2022","-0.83","645.7826","216642","688.1","666.1","688.1","667.8"],["06/01/2022","-1.6","635.4354","186121","682.9","651.1","667.8","657.1"],["09/01/2022","-1.67","624.7981","273421","657.2","642.8","657.1","646.1"],["10/01/2022","-1.35","616.3849","89582","645","630.7","646.1","637.4"],["11/01/2022","0.74","620.93","52440","646.9","637.4","637.4","642.1"],["12/01/2022","1.18","628.2794","3298895","654.9","639.5","642.1","649.7"],["13/01/2022","0.35","630.5036","2820786","661","649.6","649.7","652"],["16/01/2022","6.73","672.9562","1132125","716.3","652","652","695.9"],["17/01/2022","-2.54","655.8397","739796","697","670.1","695.9","678.2"],["18/01/2022","-2.86","637.0794","339488","678.2","655.2","678.2","658.8"],["19/01/2022","-0.9","631.3739","428147","657.6","637","658.8","652.9"],["20/01/2022","1.27","639.4002","252159","663.1","653","652.9","661.2"],["23/01/2022","-2.13","625.7651","138223","649.5","642","661.2","647.1"],["24/01/2022","-4.81","595.6905","737163","647.1","610","647.1","616"],["25/01/2022","-0.08","595.207","399086","633.6","605.2","616","615.5"],["26/01/2022","1.36","603.33","508675","630","615.5","615.5","623.9"],["27/01/2022","-0.45","600.6223","450311","627","617.9","623.9","621.1"],["30/01/2022","5.97","636.4991","509438","661.7","626","621.1","658.2"],["31/01/2022","0","636.4991","604892","670","642","642.3","658.2"],["01/02/2022","-1.23","628.6662","442428","659.7","645.3","658.2","650.1"],["02/02/2022","-0.69","624.3146","556971","659.9","645","650.1","645.6"],["03/02/2022","4.85","654.5826","9601433","676.9","638.7","645.6","676.9"],["06/02/2022","6.71","698.4858","1399303","746.9","693.4","693.4","722.3"],["07/02/2022","-0.97","691.7166","711063","722.3","711.6","722.3","715.3"],["08/02/2022","-4.31","661.932","346003","715.4","677.3","715.3","684.5"],["09/02/2022","4.81","693.7473","432055","719.9","655.1","700.9","717.4"],["10/02/2022","-2.61","675.6639","194971","718.3","695.4","717.4","698.7"],["13/02/2022","-1.39","666.2837","966287","695","681","698.7","689"],["14/02/2022","1.6","676.921","1135123","705.1","681","689","700"],["15/02/2022","0","676.921","354936","719.9","699.9","700","700"],["16/02/2022","0.3","678.9518","66983","703.3","700","700","702.1"],["17/02/2022","0.46","682.0463","22231","713","697","702.1","705.3"],["20/02/2022","-0.07","681.5627","43904","704.9","704.8","705.3","704.8"],["21/02/2022","-1.32","672.5694","94133","704.9","693","704.8","695.5"],["22/02/2022","0.66","677.0177","67354","705.1","695.5","695.5","700.1"],["23/02/2022","1.34","686.1078","67739","711","700.1","700.1","709.5"],["24/02/2022","-2.69","667.6375","526923","709.3","682.4","700.1","690.4"],["27/02/2022","1.23","675.8573","59314","702.6","694.5","700","698.9"],["28/02/2022","-1.22","667.6375","146687","700.1","686","698.9","690.4"],["01/03/2022","0","667.6375","78240","694.8","680.3","690.4","690.4"],["02/03/2022","-3.16","646.5563","202681","682.4","655","690.4","668.6"],["03/03/2022","-0.48","643.4618","89623","669.1","665","668.6","665.4"],["06/03/2022","-0.08","642.9782","28291","665.4","664.8","665.4","664.9"],["07/03/2022","-2.17","629.053","160200","664.9","647","664.9","650.5"],["08/03/2022","-1.52","619.4794","107726","650.5","635.9","650.5","640.6"],["09/03/2022","-0.86","614.1608","204998","660","620.2","640.6","635.1"],["10/03/2022","-2.39","599.4619","248794","635.1","615.9","635.1","619.9"],["13/03/2022","-1.06","593.0795","98466","629","610.2","629","613.3"],["14/03/2022","0.54","596.2707","223329","617","615","615","616.6"],["15/03/2022","-2.51","581.2817","217192","606.2","596.2","616.6","601.1"],["16/03/2022","1.2","588.2443","39608","609.7","607.3","601.1","608.3"],["20/03/2022","1.48","596.9476","59376","623","608.3","608.3","617.3"],["21/03/2022","-1.72","586.6971","88602","616.7","601","617.3","606.7"],["22/03/2022","-0.48","583.8927","71109","608.9","600.1","606.7","603.8"],["23/03/2022","-0.25","582.4422","56202","610","598","603.8","602.3"],["24/03/2022","2.42","596.5608","81002","626","609.2","602.3","616.9"],["27/03/2022","-0.26","595.0136","28211","620.4","605.1","616.9","615.3"],["28/03/2022","-0.08","594.53","126411","615","603.6","615.3","614.8"],["29/03/2022","-0.68","590.4685","223716","615","595","615","610.6"],["30/03/2022","0.92","595.8839","55499","620.7","615.5","610.6","616.2"],["31/03/2022","-1.75","585.44","110143","616.2","601","616.2","605.4"],["03/04/2022","0.1","586.0202","43562","614.8","604","605.4","606"],["04/04/2022","1.35","593.9498","183473","630","605.9","606","614.2"],["05/04/2022","4.36","619.8662","158386","646.7","613.4","614.2","641"],["06/04/2022","-0.05","619.5761","14556","641","640.5","641","640.7"],["07/04/2022","-0.94","613.7739","94165","640.7","630","640.7","634.7"],["10/04/2022","1.58","623.4442","72700","649.9","634.7","634.7","644.7"],["11/04/2022","-1.55","613.7739","123604","649","630.2","644.7","634.7"],["12/04/2022","0.82","618.8025","127720","649.9","634.6","634.7","639.9"],["13/04/2022","2.2","632.4376","106220","655.8","639.9","639.9","654"],["14/04/2022","0.15","633.4047","88801","670","650","654","655"],["17/04/2022","-2.29","618.8992","360571","655.2","635","655","640"],["18/04/2022","0.78","623.7","5750","629.4","621.4","618.9","623.7"],["19/04/2022","0","623.7","6025","623.7","623.7","623.7","623.7"],["20/04/2022","2.32","638.2","4014","638.2","638.2","623.7","638.2"],["24/04/2022","0.22","639.6","30361","646","623","638.2","639.6"],["25/04/2022","0.25","641.2","66061","654.8","612.7","639.6","641.2"],["26/04/2022","2.85","659.5","27580","669","654.3","641.2","659.5"],["27/04/2022","-1.62","648.8","43652","659.5","633","659.5","648.8"],["28/04/2022","-0.62","644.8","88337","648.8","640.9","648.8","644.8"],["01/05/2022","-1.19","637.1","7333","644.8","629.4","629.4","637.1"],["02/05/2022","-3.26","616.3","115803","637.1","614","637.1","616.3"],["03/05/2022","0.81","621.3","40527","628","611","616.3","621.3"],["08/05/2022","-1.56","611.6","164304","621.3","590","613","611.6"],["09/05/2022","-1.36","603.3","105655","619.9","600","611.6","603.3"],["10/05/2022","1.08","609.8","105719","624.2","601","603.3","609.8"],["11/05/2022","0.21","611.1","96019","611.1","603.5","609.8","611.1"],["12/05/2022","-1.93","599.3","49325","611.1","595.9","611.1","599.3"],["15/05/2022","1.4","607.7","52354","622","599.3","599.3","607.7"],["16/05/2022","-2.39","593.2","143207","615","586","607.7","593.2"],["17/05/2022","1.4","601.5","99882","609","599.9","593.2","601.5"],["18/05/2022","-0.8","596.7","71186","606.8","590.1","601.5","596.7"],["19/05/2022","-2.93","579.2","79940","596.7","575","596.7","579.2"],["22/05/2022","0.5","582.1","26953","591","570.6","579.2","582.1"],["23/05/2022","-0.52","579.1","18121","583.7","577.8","582.1","579.1"],["24/05/2022","-2.43","565","137951","579.1","547.1","579.1","565"],["25/05/2022","-0.64","561.4","23572","570","552","565","561.4"],["26/05/2022","2.21","573.8","353689","585","537.6","561.4","573.8"],["29/05/2022","-1.41","565.7","130399","570.1","562.5","573.8","565.7"],["30/05/2022","0","565.7","61415","572.9","561","565.7","565.7"],["31/05/2022","-0.55","562.6","64911","565.7","550","565.7","562.6"],["01/06/2022","-0.04","562.4","157872","576","547.2","562.6","562.4"],["02/06/2022","-0.37","560.3","26178","565","555.6","562.4","560.3"],["06/06/2022","-1.41","552.4","124503","560","540.1","546.7","552.4"],["07/06/2022","-1.41","544.6","48965","562.4","535.9","552.4","544.6"],["08/06/2022","0.5","547.3","41682","550.3","544.6","544.6","547.3"],["09/06/2022","-1.3","540.2","63241","547.3","535","547.3","540.2"],["12/06/2022","-3.46","521.5","39351","536","515.2","536","521.5"],["13/06/2022","-3.82","501.6","74540","517.2","500","521.5","501.6"],["14/06/2022","-2.79","487.6","98415","502.8","470","501.6","487.6"],["15/06/2022","-1.66","479.5","119896","484.7","477.2","487.6","479.5"],["16/06/2022","-2.29","468.5","241622","483.3","452.7","479.5","468.5"],["19/06/2022","-1.45","461.7","86476","465","458.7","465","461.7"],["20/06/2022","1.73","469.7","1264498","472.6","452","461.7","469.7"],["21/06/2022","6.41","499.8","110242","507","474","469.7","499.8"],["22/06/2022","-1.72","491.2","148999","496.5","480.1","499.8","491.2"],["23/06/2022","0.67","494.5","312952","495.1","480","491.2","494.5"],["26/06/2022","-1.7","486.1","12327","491.2","483.1","494.5","486.1"],["27/06/2022","1.25","492.2","118430","495","478.1","486.1","492.2"],["28/06/2022","-0.33","490.6","43616","492","485.2","492.2","490.6"],["29/06/2022","-0.47","488.3","20217","495","481.5","490.6","488.3"],["30/06/2022","-1.86","479.2","37297","495","473","495","479.2"],["03/07/2022","0","479.2","5928","479.2","479.2","479.2","479.2"],["04/07/2022","2.46","491","31648","499","479.2","479.2","491"],["05/07/2022","-1.2","485.1","45093","490","481","491","485.1"],["06/07/2022","0.41","487.1","42219","499.7","485","485.1","487.1"],["07/07/2022","1.21","493","22840","499.4","487.1","487.1","493"],["10/07/2022","-0.08","492.6","133438","500.1","491.1","493","492.6"],["11/07/2022","-1.02","487.6","22126","490","483.8","492.6","487.6"],["12/07/2022","0.82","491.6","13652","499.9","485","487.6","491.6"],["13/07/2022","-0.63","488.5","28835","499.9","485","491.6","488.5"],["14/07/2022","1.06","493.7","95024","505","488.5","488.5","493.7"],["17/07/2022","1.17","499.5","5650","507.2","493.7","493.7","499.5"],["18/07/2022","-0.84","495.3","200186","500.1","495","499.5","495.3"],["19/07/2022","0.02","495.4","183282","498.8","492","495.3","495.4"],["20/07/2022","-0.2","494.4","201738","502","485","495.4","494.4"],["21/07/2022","-0.26","493.1","14236","497.6","491.5","494.4","493.1"],["24/07/2022","1.48","500.4","10814","507.4","493.3","493.1","500.4"],["25/07/2022","0.04","500.6","49997","505","500.4","500.4","500.6"],["26/07/2022","-0.66","497.3","52537","500.6","485.6","500.6","497.3"],["27/07/2022","0.62","500.4","1019756","501","485.1","497.3","500.4"],["28/07/2022","-1.44","493.2","86649","504","481","500.4","493.2"],["31/07/2022","1.74","501.8","44647","504","493.2","493.2","501.8"],["01/08/2022","0.46","504.1","10404","505","501.8","501.8","504.1"],["02/08/2022","-1.47","496.7","18558","500","490.9","504.1","496.7"],["03/08/2022","-3.22","480.7","139189","496.7","475","496.7","480.7"],["04/08/2022","-5.97","452","621994","488","452","480.7","452"],["08/08/2022","1.33","458","251634","474","458","463.1","458"],["09/08/2022","-0.35","456.4","197663","460","452.1","453.1","456.4"],["10/08/2022","0.94","460.7","25053","466.1","456.4","456.4","460.7"],["11/08/2022","-0.39","458.9","91704","478","457.1","460.7","458.9"],["14/08/2022","3.46","474.8","91748","477.1","458.9","458.9","474.8"],["15/08/2022","1.03","479.7","112903","487.1","475.1","474.8","479.7"],["16/08/2022","0.17","480.5","97876","490","475.7","479.7","480.5"],["17/08/2022","0.1","481","11155","483.6","480","480.1","481"],["18/08/2022","0.04","481.2","15534","490","476.1","481","481.2"],["21/08/2022","0.94","485.7","9030","489","481.2","481.2","485.7"],["22/08/2022","0.76","489.4","19242","495.5","483.4","486.2","489.4"],["23/08/2022","1.47","496.6","12504","499.8","482.1","489.4","496.6"],["24/08/2022","-1.53","489","53141","498.9","488.3","496.6","489"],["25/08/2022","0.1","489.5","6545","489.7","488.2","489","489.5"],["28/08/2022","-1.78","480.8","14933","489.4","480.3","489.5","480.8"],["29/08/2022","-1.56","473.3","6664","491.2","471.1","480.8","473.3"],["30/08/2022","-0.72","469.9","113793","470.6","469","470.1","469.9"],["31/08/2022","-0.81","466.1","112496","470","465","469.9","466.1"],["01/09/2022","-3.35","450.5","45687","466.1","447","466.1","450.5"],["04/09/2022","-4","432.5","223146","447.8","426.1","450.5","432.5"],["05/09/2022","-2.89","420","1627135","433","400","432.5","420"],["06/09/2022","0.98","424.1","321761","430","410.7","420","424.1"],["07/09/2022","-1.44","418","226089","424.1","411.8","424.1","418"],["08/09/2022","-0.77","414.8","95586","418","414","418","414.8"],["11/09/2022","-1.69","407.8","431750","424.9","398.9","414.8","407.8"],["12/09/2022","-1.64","401.1","275434","407.8","395","407.8","401.1"],["13/09/2022","0.05","401.3","30070","404","397","401.1","401.3"],["14/09/2022","-1.57","395","144596","409.1","393.8","401.3","395"],["15/09/2022","-0.15","394.4","198463","395.1","392.9","395","394.4"],["18/09/2022","-2.36","385.1","36096","393.9","381.1","385","385.1"],["19/09/2022","-1.3","380.1","3232636","392.9","380","385.1","380.1"],["20/09/2022","-1.26","375.3","193559","389.4","372","380.1","375.3"],["21/09/2022","-0.77","372.4","171008","375.8","367.6","375.3","372.4"],["22/09/2022","-0.64","370","24229","378.9","360.1","372.4","370"],["28/09/2022","-2.27","361.6","30515","366.1","360","370","361.6"],["29/09/2022","1.77","368","31968","370","361.6","361.6","368"],["02/10/2022","-1.41","362.8","24453","368","359.3","368","362.8"],["03/10/2022","-0.22","362","436441","370","346.7","362.8","362"],["06/10/2022","2.43","370.8","14707","379.8","362","362","370.8"],["12/10/2022","4.02","385.7","10927","389","379.7","370.8","385.7"],["13/10/2022","0.49","387.6","19378","389.9","384.9","385.7","387.6"],["18/10/2022","-1.44","382","12475","387.6","378.2","378.2","382"],["19/10/2022","-0.42","380.4","23874","389.7","376.8","389.7","380.4"],["20/10/2022","-2.97","369.1","16120","380.4","367.1","380.4","369.1"],["23/10/2022","1.73","375.5","174520","376","361","361","375.5"],["24/10/2022","-0.83","372.4","21836","388","367.1","375.5","372.4"],["25/10/2022","-1.26","367.7","28013","377.2","364.2","372.4","367.7"],["26/10/2022","-1.96","360.5","76840","371.1","360.1","367.7","360.5"],["27/10/2022","1.69","366.6","92476","370","360","360.5","366.6"],["30/10/2022","1.39","371.7","54038","378","363.3","375","371.7"],["31/10/2022","0.56","373.8","28814","380.5","363.6","371.7","373.8"],["02/11/2022","1.18","378.2","29705","390","373.8","382.9","378.2"],["03/11/2022","-2.78","367.7","74179","375","366","372","367.7"],["06/11/2022","1.5","373.2","62905","384.7","367.7","379.9","373.2"],["07/11/2022","1.96","380.5","53395","384.9","378.3","373.2","380.5"],["08/11/2022","0.68","383.1","170261","388.4","371.6","380.5","383.1"],["09/11/2022","0.39","384.6","223637","399.7","383.2","399.7","384.6"],["10/11/2022","1.27","389.5","72877","399.9","378.9","384.6","389.5"],["13/11/2022","1.13","393.9","23674","399","387","399","393.9"],["14/11/2022","-1.17","389.3","100275","402","380.4","393.9","389.3"],["15/11/2022","-0.59","387","72027","395.8","382.1","389.3","387"],["16/11/2022","-3.82","372.2","267623","390.6","368.7","387","372.2"],["17/11/2022","-2.93","361.3","109506","372.2","360","372.2","361.3"],["20/11/2022","2.13","369","301047","372.2","356.9","361.3","369"],["21/11/2022","0.7","371.6","26697","380","366.1","380","371.6"],["22/11/2022","-2.29","363.1","144623","379.8","358","371.6","363.1"],["23/11/2022","0.8","366","74433","370.8","363.1","363.1","366"],["24/11/2022","-3.77","352.2","397987","366","345","366","352.2"],["27/11/2022","-2.07","344.9","298299","352.2","342.3","352.2","344.9"],["28/11/2022","-2.03","337.9","65722","341","337","344.9","337.9"],["29/11/2022","-2.66","328.9","55862","341.9","328.2","337.9","328.9"],["30/11/2022","-1.73","323.2","238812","330.4","316.4","328.9","323.2"],["01/12/2022","11.39","360","2195699","362.5","315.4","315.4","360"],["04/12/2022","1.03","363.7","673550","366","352.3","360","363.7"],["05/12/2022","3.55","376.6","321377","378","360","360.5","376.6"],["06/12/2022","2.31","385.3","618075","394","367","377","385.3"],["07/12/2022","-0.05","385.1","220528","391","383","385.3","385.1"],["08/12/2022","-0.18","384.4","107703","390","383","385.1","384.4"],["11/12/2022","-1.93","377","117559","388.4","374.6","384.4","377"],["12/12/2022","0.82","380.1","866776","384.9","376.9","377","380.1"],["13/12/2022","2.63","390.1","402416","391.4","383","380.1","390.1"],["14/12/2022","2.49","399.8","289018","400.6","388","390.1","399.8"],["15/12/2022","-2.45","390","287309","406","388.1","392","390"],["18/12/2022","0.03","390.1","1379222","393.1","388.1","390","390.1"],["19/12/2022","0.82","393.3","38710","397.4","390.1","390.1","393.3"],["20/12/2022","-1.4","387.8","64267","390","387","393.3","387.8"],["21/12/2022","0.34","389.1","76878","392.8","385.5","387.8","389.1"],["22/12/2022","2.83","400.1","338872","408","388.9","389.1","400.1"],["25/12/2022","0.3","401.3","47621","407.1","397.5","400.1","401.3"],["26/12/2022","-0.9","397.7","132725","405","395.1","401.3","397.7"],["27/12/2022","1.43","403.4","363108","405","395","397.7","403.4"],["28/12/2022","0.69","406.2","343719","411.9","397.9","403.4","406.2"],["29/12/2022","0.91","409.9","468593","414.6","403.6","406.2","409.9"],["01/01/2023","1.22","414.9","38018","423.6","409.9","409.9","414.9"],["02/01/2023","0.82","418.3","157177","423.2","413.9","414.9","418.3"],["03/01/2023","1.82","425.9","40657","429.3","418.3","418.3","425.9"],["04/01/2023","0.73","429","39535","430","428.9","430","429"],["05/01/2023","-0.05","428.8","27828","433","426.5","429","428.8"],["08/01/2023","-0.33","427.4","182566","430","421","428.8","427.4"],["09/01/2023","1.36","433.2","12118","439","428.1","427.4","433.2"],["10/01/2023","-0.02","433.1","216531","439.9","431.5","433.2","433.1"],["11/01/2023","0.14","433.7","85834","435.2","430.3","433.1","433.7"],["12/01/2023","0.6","436.3","11196","442","433.7","433.7","436.3"],["15/01/2023","1.17","441.4","15118","442.4","440","436.3","441.4"],["16/01/2023","-0.23","440.4","43853","445","434","441.4","440.4"],["17/01/2023","-1.5","433.8","80833","440.4","429","440.4","433.8"],["18/01/2023","0.3","435.1","24299","438.8","433.8","433.8","435.1"],["19/01/2023","-1.77","427.4","38040","435.1","424.8","435.1","427.4"],["22/01/2023","0.49","429.5","21417","437","426","437","429.5"],["23/01/2023","2.26","439.2","240507","440","436.2","429.5","439.2"],["24/01/2023","-2","430.4","180640","444","425.5","439.2","430.4"],["25/01/2023","1.58","437.2","10846","440","434","430.4","437.2"],["26/01/2023","0.32","438.6","15282","440","432.4","437.2","438.6"],["29/01/2023","-3.67","422.5","111271","442","415.1","438.6","422.5"],["30/01/2023","-2.22","413.1","258500","417.1","410","422.5","413.1"],["31/01/2023","1.04","417.4","122685","423.2","411.1","423.2","417.4"],["01/02/2023","1.34","423","29773","426","417.5","417.4","423"],["02/02/2023","3.1","436.1","162048","437","431.9","423","436.1"],["05/02/2023","-1.24","430.7","112881","439","426","437","430.7"],["06/02/2023","1.09","435.4","460765","437.2","430","436.9","435.4"],["07/02/2023","-1.42","429.2","94299","438.5","426.6","435.4","429.2"],["08/02/2023","-0.84","425.6","83803","439.9","422.3","429.2","425.6"],["09/02/2023","1.64","432.6","859385","438.5","423.6","425.6","432.6"],["12/02/2023","-0.74","429.4","122082","432.7","415.3","432.6","429.4"],["13/02/2023","-0.58","426.9","60626","431.4","416.5","429.4","426.9"],["14/02/2023","-1.97","418.5","173804","427","417","426.9","418.5"],["15/02/2023","0.93","422.4","59701","425","414.6","418.5","422.4"],["16/02/2023","-0.64","419.7","39331","422.4","417","422.4","419.7"],["19/02/2023","0.88","423.4","89785","430","416.8","416.8","423.4"],["20/02/2023","0.52","425.6","168381","433","417","423.4","425.6"],["21/02/2023","-1.15","420.7","43912","426","417","425.6","420.7"],["22/02/2023","-0.52","418.5","180086","420.7","415.2","420.7","418.5"],["23/02/2023","-0.74","415.4","207505","426.8","404.4","418.5","415.4"],["26/02/2023","-3.51","400.8","83207","402.9","399.8","415.4","400.8"],["27/02/2023","-0.8","397.6","300715","418.9","387","400.8","397.6"],["28/02/2023","-1.06","393.4","210220","408.1","381.1","397.6","393.4"],["01/03/2023","0.36","394.8","121599","396","392.3","393.4","394.8"],["02/03/2023","-0.61","392.4","35474","394.8","389","394.8","392.4"],["05/03/2023","1.48","398.2","129209","402.2","392.5","392.4","398.2"],["06/03/2023","-0.2","397.4","76828","407.7","390.5","398.2","397.4"],["08/03/2023","-1.69","390.7","68383","397.6","389.9","397.4","390.7"],["09/03/2023","0.77","393.7","16474","394","390.7","390.7","393.7"],["12/03/2023","1.6","400","8004","400","400","393.7","400"],["13/03/2023","-2.5","390","54364","409.6","388","400","390"],["14/03/2023","-0.15","389.4","102567","391","381","390","389.4"],["15/03/2023","0","389.4","12188","389.4","389.4","389.4","389.4"],["16/03/2023","-2.67","379","70962","389.4","377","389.4","379"],["19/03/2023","1.53","384.8","10587","390","377.7","379","384.8"],["20/03/2023","1.12","389.1","35695","395.5","384","384.8","389.1"],["21/03/2023","1.49","394.9","35478","399","392.7","398.6","394.9"],["22/03/2023","-0.38","393.4","27504","394.9","390","394.9","393.4"],["23/03/2023","0","393.4","95914","402","392.9","393.4","393.4"],["26/03/2023","11.18","437.4","1030488","459","416","416","437.4"],["27/03/2023","3.64","453.3","697369","470.1","451.1","437.4","453.3"],["28/03/2023","1.19","458.7","75985","466.3","450","453.3","458.7"],["29/03/2023","-0.72","455.4","78777","460","449","459.9","455.4"],["30/03/2023","3.29","470.4","59124","480.3","455.4","455.4","470.4"],["02/04/2023","0.51","472.8","152223","475","469.7","470.4","472.8"],["03/04/2023","0.23","473.9","23001","481.7","470","472.8","473.9"],["04/04/2023","-0.17","473.1","84243","489.9","468.8","473.9","473.1"],["09/04/2023","1.73","481.3","11180","485.5","473.1","473.1","481.3"],["10/04/2023","3.08","472","14027","477.9","455","455","472"],["13/04/2023","-1","467.3","20240","472.3","464.9","472","467.3"],["16/04/2023","0.47","469.5","355126","489","459","467.3","469.5"],["17/04/2023","-0.43","467.5","65276","479.7","461.1","479.7","467.5"],["18/04/2023","0.53","470","143708","471.8","467.5","467.5","470"],["19/04/2023","-2.17","459.8","125698","479.8","449.1","470","459.8"],["20/04/2023","1.78","468","112313","469.4","459.8","459.8","468"],["23/04/2023","0.47","470.2","166154","479.2","468","468","470.2"],["24/04/2023","0","470.2","723492","480","469.9","470.2","470.2"],["27/04/2023","2.28","480.9","47070","488","470.1","470.2","480.9"],["30/04/2023","3.97","500","178789","501","471.2","480.9","500"],["01/05/2023","-0.36","498.2","193519","503","493.4","500","498.2"],["02/05/2023","-3.11","482.7","225095","498.2","480","498.2","482.7"],["03/05/2023","-1.26","476.6","144689","483.1","475.9","482.7","476.6"],["04/05/2023","1.51","483.8","220934","487.6","479.9","476.6","483.8"],["07/05/2023","1.43","490.7","17549","495","483.8","483.8","490.7"],["08/05/2023","0.88","495","18757","500.1","490","499.9","495"],["09/05/2023","-1.23","488.9","56136","495","487.2","495","488.9"],["10/05/2023","0.22","490","94424","490","488.8","488.9","490"],["11/05/2023","0.76","493.7","88699","500","490","490","493.7"],["14/05/2023","1.09","499.1","32807","500","493.7","493.7","499.1"],["15/05/2023","-0.86","494.8","101243","503","480","499.1","494.8"],["16/05/2023","-1.29","488.4","27202","495","483.4","494.8","488.4"],["17/05/2023","-0.06","488.1","24769","495.1","482","488.4","488.1"],["18/05/2023","1.84","497.1","16923","502.8","488.1","488.1","497.1"],["21/05/2023","0.52","499.7","22246","500","490.2","497.1","499.7"],["22/05/2023","-0.04","499.5","717839","499.9","490.3","499.7","499.5"],["23/05/2023","-0.36","497.7","68150","499.9","495.8","499.5","497.7"],["24/05/2023","-0.72","494.1","30947","502.9","489.2","497.7","494.1"],["28/05/2023","-11.23","438.6","1593989","459","424.9","459","438.6"],["29/05/2023","-2.3","428.5","305322","435.9","428","431.4","428.5"],["30/05/2023","-4.2","410.5","622446","422.1","405.1","428.5","410.5"],["31/05/2023","-3.73","395.2","243096","417.6","391.7","410.5","395.2"],["01/06/2023","-0.05","395","55929","398.6","388.7","395.2","395"],["04/06/2023","1.27","400","427554","409.9","366","395","400"],["06/06/2023","0","399.8","201918","400","397","399.8","399.8"],["07/06/2023","-1.65","393.2","173838","408.3","390.2","399.8","393.2"],["08/06/2023","-2.06","385.1","389390","393.2","374.4","393.2","385.1"],["11/06/2023","0","385.1","46154","390.5","382.6","385.1","385.1"],["12/06/2023","-1.69","378.6","159493","391.6","376.5","385.1","378.6"],["13/06/2023","0","378.6","21980","379.9","375.7","379.9","378.6"],["14/06/2023","-2.59","368.8","190959","378","367","378.6","368.8"],["15/06/2023","-0.46","367.1","379102","378","363","368.8","367.1"],["18/06/2023","0","367.1","275304","372","355.3","367.4","367.1"],["19/06/2023","3.49","379.9","106029","385","369","367.1","379.9"],["20/06/2023","2.55","389.6","101077","389.9","379.9","379.9","389.6"],["21/06/2023","4.16","405.8","193405","406.6","389.6","389.6","405.8"],["22/06/2023","2.19","414.7","87300","418","404.1","405.8","414.7"],["25/06/2023","0.77","417.9","13155","417.9","417.8","414.7","417.9"],["26/06/2023","-2.44","407.7","23893","415.1","400.2","417.9","407.7"],["27/06/2023","0.74","410.7","11389","417","402.5","407.7","410.7"],["28/06/2023","0.41","412.4","137248","417","404","410.7","412.4"],["02/07/2023","0.96","419.6","342163","430.1","415.5","415.6","419.6"],["03/07/2023","-1.48","413.4","23313","419.7","410.2","419.6","413.4"],["04/07/2023","0.53","415.6","20099","416","411","413.4","415.6"],["05/07/2023","0.36","417.1","26550","420","417","415.6","417.1"],["06/07/2023","-0.46","415.2","6552","415.2","415.2","417.1","415.2"],["09/07/2023","-0.63","412.6","43273","415","405.2","415.2","412.6"],["10/07/2023","-2.52","402.2","176450","408.2","401","412.6","402.2"],["11/07/2023","1.86","409.7","18145","413","402.2","402.2","409.7"],["12/07/2023","0.15","410.3","57503","414.5","409.4","409.7","410.3"],["13/07/2023","0.05","410.5","76434","413.9","409.2","410.3","410.5"],["16/07/2023","1","414.6","5161","420","412","414.8","414.6"],["17/07/2023","-2.03","406.2","129039","413.4","405","414.6","406.2"],["18/07/2023","0.59","408.6","32024","413.3","406.2","406.2","408.6"],["19/07/2023","-0.71","405.7","136197","414.9","405","408.6","405.7"],["20/07/2023","1.28","410.9","19154","411.8","405.7","405.7","410.9"],["23/07/2023","-0.05","410.7","46067","414","406.6","410.9","410.7"],["24/07/2023","0.05","410.9","55572","414.1","405","410.7","410.9"],["25/07/2023","-1.46","404.9","46230","406","402","410.9","404.9"],["26/07/2023","1.78","412.1","28822","415","400.2","404.9","412.1"],["30/07/2023","2.14","420.9","99012","430","414.9","412.1","420.9"],["31/07/2023","1.16","425.8","157597","433","420.9","420.9","425.8"],["01/08/2023","-0.68","422.9","177935","432","420","432","422.9"],["02/08/2023","0.02","423","14014","425","422.7","422.9","423"],["03/08/2023","-0.14","422.4","80098","425","411.5","423","422.4"],["06/08/2023","0.54","424.7","39636","428.8","422","422.4","424.7"],["07/08/2023","-1.06","420.2","529498","425.9","420","424.7","420.2"],["08/08/2023","0","420.2","15387","423.5","420","420.2","420.2"],["09/08/2023","0.81","423.6","112684","424","414","420.2","423.6"],["10/08/2023","1.35","429.3","29418","429.5","423.6","423.6","429.3"],["13/08/2023","-1.26","423.9","85370","432.4","416","429.3","423.9"],["14/08/2023","0.52","426.1","21902","429","425.3","429","426.1"],["15/08/2023","1.22","431.3","38048","433","421.3","426.1","431.3"],["16/08/2023","1.34","437.1","82458","440","427.2","431.3","437.1"],["17/08/2023","0","437.1","0","437.1","437.1","437.1","437.1"],["20/08/2023","-18.97","354.2","1799246","410","351","410","354.2"],["21/08/2023","2.2","362","105629","368","354.5","354.5","362"],["22/08/2023","1.02","365.7","58550","366.3","361.3","362","365.7"],["23/08/2023","-0.22","364.9","126104","366","360","365.7","364.9"],["24/08/2023","1.23","369.4","12895","374.5","364.9","364.9","369.4"],["27/08/2023","-0.08","369.1","13069","369.4","363.2","369.4","369.1"],["28/08/2023","-4.69","351.8","78707","363.3","349","369.1","351.8"],["29/08/2023","-6.71","328.2","731537","349","325","351.8","328.2"],["30/08/2023","1.16","332","49219","336.8","328.2","328.2","332"],["31/08/2023","0.81","334.7","69432","340","332","332","334.7"],["03/09/2023","-0.45","333.2","36886","334.9","332.9","334.7","333.2"],["04/09/2023","1.02","336.6","11742","339","325","333.2","336.6"],["05/09/2023","-3.09","326.2","100726","335.2","321.9","336.6","326.2"],["06/09/2023","-4.38","311.9","165562","320.4","305.1","326.2","311.9"],["07/09/2023","-3.66","300.5","134899","306.8","293.2","311.9","300.5"],["10/09/2023","-0.2","299.9","85860","300.5","295.1","300.5","299.9"],["11/09/2023","0.43","301.2","65912","306.7","299.9","299.9","301.2"],["12/09/2023","-3.22","291.5","123631","299.6","288.4","301.2","291.5"],["13/09/2023","1.27","295.2","29602","298","291.1","291.5","295.2"],["14/09/2023","-1.63","290.4","78546","296.6","288.1","295.2","290.4"],["18/09/2023","-1.58","285.8","150834","286.5","283.8","290.4","285.8"],["19/09/2023","0","285.8","77319","292.6","282.1","285.8","285.8"],["20/09/2023","-0.17","285.3","99374","294.7","282.1","285.8","285.3"],["21/09/2023","-4.28","273.1","192120","292.1","272","285.3","273.1"],["26/09/2023","-0.84","270.8","111780","275","265.6","273.1","270.8"],["27/09/2023","-0.48","269.5","113519","272","265","270.8","269.5"],["28/09/2023","3.56","279.1","69998","283.7","271.7","269.5","279.1"],["01/10/2023","1.04","282","1617","283.8","279.1","279.1","282"],["02/10/2023","-2.27","275.6","58544","284.7","267.8","282","275.6"],["03/10/2023","1.6","280","9865","280.1","280","275.6","280"],["04/10/2023","-0.32","279.1","7778","280","278.1","280","279.1"],["05/10/2023","-0.86","276.7","3672","278.9","271","279.1","276.7"],["08/10/2023","-4.95","263","4558","269.6","260","276.7","263"],["09/10/2023","2.17","268.7","32500","269.3","261.6","263","268.7"],["10/10/2023","0.22","269.3","19171","269.5","268.7","268.7","269.3"],["11/10/2023","-0.37","268.3","3882","269.4","267.6","269.3","268.3"],["12/10/2023","-0.56","266.8","109936","267.1","260.2","268.3","266.8"],["15/10/2023","-0.86","264.5","51780","270","259","266.8","264.5"],["16/10/2023","5.6","279.3","123954","280","261.9","264.5","279.3"],["17/10/2023","-0.25","278.6","113740","279.3","270","279.3","278.6"],["18/10/2023","-3.12","269.9","89846","280.4","265.5","278.6","269.9"],["19/10/2023","1.44","273.8","13732","279.1","269.9","269.9","273.8"],["22/10/2023","-1.39","270","8505","270","270","273.8","270"],["23/10/2023","-3.22","261.3","35169","270.3","258","270","261.3"],["24/10/2023","-5.36","247.3","252060","255","235.1","261.3","247.3"],["25/10/2023","-3.03","239.8","118168","247.3","233.8","247.3","239.8"],["26/10/2023","0.46","240.9","54516","242","238.2","239.8","240.9"],["29/10/2023","5.23","253.5","53891","260","240.9","240.9","253.5"],["30/10/2023","2.84","260.7","43630","270.6","253.5","253.5","260.7"],["31/10/2023","3.11","268.8","15596","269.8","260.7","260.7","268.8"],["01/11/2023","-0.74","266.8","31809","275","262.8","268.8","266.8"],["02/11/2023","3.04","274.9","81243","276.9","266.8","266.8","274.9"],["05/11/2023","-1.38","271.1","66988","286.5","266.7","274.9","271.1"],["06/11/2023","-1.03","268.3","8851","272.3","264.7","271.1","268.3"],["07/11/2023","-0.6","266.7","33610","272.7","263.9","268.3","266.7"],["08/11/2023","2.47","273.3","8589","274.1","266.7","266.7","273.3"],["09/11/2023","1.13","276.4","15409","278.9","275.9","273.3","276.4"],["12/11/2023","-1.59","272","5508","276.4","267","276.4","272"],["13/11/2023","-3.05","263.7","106807","282.4","258.5","275.9","263.7"],["14/11/2023","2.05","269.1","15526","272.1","263.7","263.7","269.1"],["15/11/2023","-0.04","269","1428","271.2","264","269.1","269"],["16/11/2023","-1.23","265.7","174566","272.7","264.9","269","265.7"],["19/11/2023","-0.83","263.5","60843","272.2","260.5","265.7","263.5"],["20/11/2023","-0.53","262.1","11249","267.3","260.7","263.5","262.1"],["21/11/2023","-0.5","260.8","17213","265.1","256.1","262.1","260.8"],["22/11/2023","1.19","263.9","118758","268.1","258.8","260.8","263.9"],["23/11/2023","2.27","269.9","379454","277","240.5","263.9","269.9"],["26/11/2023","-3.45","260.6","69697","273","252","269.9","260.6"],["27/11/2023","-1.46","256.8","327389","260","250.6","260.6","256.8"],["28/11/2023","-4.21","246","510362","255.1","243","256.8","246"],["29/11/2023","-3.37","237.7","707585","246","233.7","246","237.7"],["30/11/2023","-2.73","231.2","874049","237.7","227","237.7","231.2"],["03/12/2023","-3.63","222.8","467536","232.1","221.6","231.2","222.8"],["04/12/2023","-2.6","217","1033813","224.2","206","222.8","217"],["05/12/2023","8.06","234.5","356542","237","218.7","217","234.5"],["06/12/2023","8.57","254.6","469369","261.5","236.1","240","254.6"],["07/12/2023","0.82","256.7","420128","265","254.2","262","256.7"],["10/12/2023","0.08","256.9","311668","258.8","255.3","256.7","256.9"],["11/12/2023","1.71","261.3","305120","274.7","251.5","256.9","261.3"],["12/12/2023","4.29","272.5","172410","276","261.3","261.3","272.5"],["13/12/2023","0.88","274.9","342145","290","267.2","272.5","274.9"],["14/12/2023","8.58","298.5","862818","300.1","274.9","274.9","298.5"],["17/12/2023","2.31","305.4","310283","311.3","297.4","300","305.4"],["18/12/2023","0.36","306.5","248489","310","289","309","306.5"],["19/12/2023","-2.09","300.1","310537","306.5","296.2","306.5","300.1"],["20/12/2023","0.17","300.6","351747","305","295.1","300.1","300.6"],["21/12/2023","1.33","304.6","169241","308.5","294","300.6","304.6"],["24/12/2023","0.26","305.4","222020","306","296.3","304.6","305.4"],["25/12/2023","0.13","305.8","219417","306","298","305.4","305.8"],["26/12/2023","-0.88","303.1","370279","320","300","305.8","303.1"],["27/12/2023","0.82","305.6","237366","316.6","301.7","303.1","305.6"],["28/12/2023","0.65","307.6","233140","310","302.7","305.6","307.6"],["31/12/2023","1.17","311.2","316561","314","306.9","307.6","311.2"],["01/01/2024","4.47","325.1","240811","342.4","311.2","311.2","325.1"],["02/01/2024","-3.05","315.2","60663","326.5","311","325.2","315.2"],["03/01/2024","-2.19","308.3","21390","315.2","307.9","315.2","308.3"],["04/01/2024","1.75","313.7","12088","314","308.3","308.3","313.7"],["07/01/2024","1.43","318.2","33695","320","313.7","313.7","318.2"],["08/01/2024","-2.99","308.7","351780","319.2","300","318.2","308.7"],["09/01/2024","1.23","312.5","85205","318.5","308.1","308.7","312.5"],["10/01/2024","0","312.5","196397","322.6","311","312.5","312.5"],["11/01/2024","-1.47","307.9","154809","312.5","306.1","312.5","307.9"],["14/01/2024","1.17","311.5","187125","313.9","305.5","307.9","311.5"],["15/01/2024","0.22","312.2","212557","316.6","310","315.8","312.2"],["16/01/2024","-0.74","309.9","28456","312.2","306.1","312.2","309.9"],["17/01/2024","-0.16","309.4","225938","312.2","306.7","312.2","309.4"],["18/01/2024","1.1","312.8","276932","312.9","303.6","309.4","312.8"],["21/01/2024","-0.29","311.9","207149","313.6","303.1","312.8","311.9"],["22/01/2024","-0.1","311.6","202731","313","306.5","311.9","311.6"],["23/01/2024","-0.13","311.2","202532","311.6","309","311.6","311.2"],["24/01/2024","-0.42","309.9","227102","312","305.6","311.2","309.9"],["25/01/2024","-0.03","309.8","229427","311.6","304.5","309.9","309.8"],["28/01/2024","0.94","312.7","82353","313.4","307","309.8","312.7"],["29/01/2024","-2.21","305.8","117299","316.6","302.2","312.7","305.8"],["30/01/2024","1.01","308.9","218030","310.6","305.8","305.8","308.9"],["31/01/2024","1.23","312.7","208706","313.1","302.6","308.9","312.7"],["01/02/2024","-1.79","307.1","254930","315.6","303.1","312.7","307.1"],["04/02/2024","1.43","311.5","151955","311.8","303","307.1","311.5"],["05/02/2024","0.9","314.3","226729","318","305.8","311.5","314.3"],["06/02/2024","-1.27","310.3","103544","310.3","309.7","314.3","310.3"],["07/02/2024","-1.22","306.5","204266","311.4","301.2","310.3","306.5"],["08/02/2024","-0.46","305.1","263724","309","301.3","306.5","305.1"],["11/02/2024","0.39","306.3","188118","308","301.9","305.1","306.3"],["12/02/2024","0.26","307.1","182837","310","300.1","306.3","307.1"],["13/02/2024","-0.49","305.6","221292","311","303.8","307.1","305.6"],["14/02/2024","0.03","305.7","233029","306.1","302.7","305.6","305.7"],["15/02/2024","0.13","306.1","209550","306.1","305.6","305.7","306.1"],["18/02/2024","1.4","310.4","229169","310.8","302.6","306.1","310.4"],["19/02/2024","2.67","318.7","246141","318.9","309.7","310.4","318.7"],["20/02/2024","0.31","319.7","23362","320","319.2","318.7","319.7"],["21/02/2024","0.44","321.1","146995","323","319","319.7","321.1"],["22/02/2024","0.75","323.5","121657","325","320.8","321.1","323.5"],["25/02/2024","0.87","326.3","124126","326.6","318.1","323.5","326.3"],["26/02/2024","2.24","333.6","108001","335","323.1","326.3","333.6"],["28/02/2024","0.9","336.6","209885","338","333","333.6","336.6"],["29/02/2024","-0.39","335.3","268399","337.8","332","336.6","335.3"],["03/03/2024","0.12","335.7","257121","338","327.8","335.4","335.7"],["04/03/2024","0.39","337","296412","337","330","335.7","337"],["05/03/2024","-3.74","324.4","69447","334.7","322.8","337","324.4"],["06/03/2024","-0.15","323.9","48543","328.7","322.8","324.4","323.9"],["07/03/2024","-1.76","318.2","13454","320.8","312","323.9","318.2"],["10/03/2024","-3.08","308.4","38461","312.1","307.7","318.2","308.4"],["11/03/2024","-0.1","308.1","22851","310.4","306.1","308.4","308.1"],["12/03/2024","-0.1","307.8","20154","308.3","302.1","308.1","307.8"],["13/03/2024","-0.23","307.1","4293","307.5","306.9","307.8","307.1"],["14/03/2024","-1.07","303.8","58730","310","301.9","307.1","303.8"],["17/03/2024","2.57","311.6","11012","314","303.8","303.8","311.6"],["18/03/2024","-4.72","296.9","175841","304.3","296.1","311.6","296.9"],["19/03/2024","-0.2","296.3","5586","299.7","295.8","296.9","296.3"],["20/03/2024","-2.36","289.3","19572","296","285.8","296","289.3"],["21/03/2024","0.86","291.8","83655","295.9","280","289.3","291.8"],["25/03/2024","-0.17","291.3","339505","298.8","290.3","296","291.3"],["26/03/2024","-0.31","290.4","122283","293.2","290.3","291.3","290.4"],["27/03/2024","0.41","291.6","23064","295","290","290.4","291.6"],["28/03/2024","-0.1","291.3","64364","294.8","290.9","291.6","291.3"],["31/03/2024","-2.16","285","119234","289.6","283.1","291.3","285"],["01/04/2024","-2.07","279.1","181840","282.8","275.1","285","279.1"],["02/04/2024","-1.47","275","38027","276.5","274","279.1","275"],["03/04/2024","0.22","275.6","52833","280.6","274.9","275","275.6"],["04/04/2024","-2.72","268.1","165085","277.6","266.8","274.8","268.1"],["07/04/2024","-0.56","266.6","85431","268.4","265","268.1","266.6"],["08/04/2024","1.28","270","89644","280","267.5","266.6","270"],["09/04/2024","-0.7","268.1","55013","279","266.2","270","268.1"],["10/04/2024","0.26","268.8","46341","277","262.7","268.1","268.8"],["11/04/2024","-3.87","258.4","281334","270","250","268.8","258.4"],["14/04/2024","-0.35","257.5","59320","258.5","256.8","258.4","257.5"],["15/04/2024","1.01","260.1","73314","263.6","258.1","257.5","260.1"],["16/04/2024","-0.85","257.9","40078","263.4","255.2","260.1","257.9"],["17/04/2024","2.17","263.5","131271","263.5","251.7","251.7","263.5"],["18/04/2024","-0.42","238.1","1513073","243.7","238","239.1","238.1"],["21/04/2024","1.81","242.4","42428","243.2","238.1","238.1","242.4"],["24/04/2024","0.25","243","29702","243.8","241.5","242.4","243"],["25/04/2024","-0.62","241.5","41771","242.9","239.6","243","241.5"],["30/04/2024","0.95","243.8","31126","245.8","243.1","243.2","243.8"],["01/05/2024","-0.12","243.5","73340","251","242.9","243.8","243.5"],["02/05/2024","-0.12","243.2","72096","244.2","242.9","243.5","243.2"],["05/05/2024","1.36","246.5","42148","248","242.9","243.2","246.5"],["06/05/2024","-0.93","244.2","33375","247","243.6","246.5","244.2"],["07/05/2024","-2.5","238.1","49416","245.2","234.2","244.2","238.1"],["08/05/2024","2.65","244.4","12973","245.2","238.1","238.1","244.4"],["09/05/2024","1.35","247.7","28911","250","243.8","244.4","247.7"],["12/05/2024","2.83","254.7","8104","259","246.9","247.7","254.7"],["15/05/2024","-0.71","252.9","8741","254.7","250","254.7","252.9"],["16/05/2024","-1.5","249.1","28034","256","247","252.9","249.1"],["19/05/2024","0.92","251.4","16671","251.9","249.1","249.1","251.4"],["20/05/2024","-1.27","248.2","10575","249.6","247.1","251.4","248.2"],["21/05/2024","-0.32","247.4","37994","248.2","247","248.2","247.4"],["22/05/2024","0","247.4","1002","247.4","247.4","247.4","247.4"],["23/05/2024","0","247.4","3431","247.4","247.4","247.4","247.4"],["26/05/2024","0.69","249.1","3139","250","246.1","247.4","249.1"],["27/05/2024","-2.29","243.4","91895","254.8","234.2","249.1","243.4"],["28/05/2024","1.97","248.2","7241","249","240.2","243.4","248.2"],["29/05/2024","0.04","248.3","31827","253.2","242","248.2","248.3"],["30/05/2024","2.86","255.4","39357","259","243","248.3","255.4"],["02/06/2024","-9.55","231","228719","250.2","220.5","255.4","231"],["03/06/2024","-2.25","225.8","71149","235.5","222.4","231","225.8"],["04/06/2024","-2.26","220.7","82281","225.6","219.9","225.8","220.7"],["05/06/2024","0.32","221.4","46770","224.6","219.6","220.7","221.4"],["06/06/2024","-2.08","216.8","112945","221.4","215.6","221.4","216.8"],["09/06/2024","3.04","223.4","4537","226.6","216.8","216.8","223.4"],["10/06/2024","-0.72","221.8","31107","223.4","219","223.4","221.8"],["13/06/2024","-0.72","220.2","20438","221.8","218.9","221.8","220.2"],["16/06/2024","-1.18","217.6","52802","223.4","216.9","220.2","217.6"],["17/06/2024","0.23","218.1","67408","219.9","217.1","217.6","218.1"],["18/06/2024","-0.6","216.8","63140","218.5","215","218.1","216.8"],["19/06/2024","-2.49","211.4","141076","214.7","209.9","216.8","211.4"],["20/06/2024","-1.18","208.9","91872","211.2","206.6","211.4","208.9"],["23/06/2024","0.05","209","7302","212","205.9","208.9","209"],["24/06/2024","0.81","210.7","11275","214","210","210","210.7"],["25/06/2024","1.52","213.9","27216","215.7","209.4","210.7","213.9"],["26/06/2024","-5.1","203","152842","213.9","197.1","213.9","203"],["27/06/2024","-1.38","200.2","53678","202.2","200","200","200.2"],["01/07/2024","-2.41","202.6","29491","209.8","200.1","207.6","202.6"],["02/07/2024","-2.37","197.8","18693","202.5","196.3","202.6","197.8"],["03/07/2024","-2.58","192.7","146241","196.4","191.8","197.8","192.7"],["04/07/2024","0.88","194.4","102213","197.3","190.1","192.7","194.4"],["07/07/2024","-2.21","190.1","482522","196.9","188.6","192","190.1"],["08/07/2024","0.37","190.8","8015","192","190","190.1","190.8"],["09/07/2024","-0.58","189.7","943516","195","188.3","190.8","189.7"],["10/07/2024","-0.95","187.9","41219","190","186","189.7","187.9"],["11/07/2024","0.9","189.6","67780","193","189.2","187.9","189.6"],["14/07/2024","0.16","189.9","6067","190.7","188.7","189.6","189.9"],["15/07/2024","-1.37","187.3","55218","188.8","186.6","189.9","187.3"],["16/07/2024","1.01","189.2","17158","191.4","188.1","189","189.2"],["17/07/2024","-1.32","186.7","99479","188.3","186","189.2","186.7"],["18/07/2024","-0.21","186.3","23587","187.2","186","186.7","186.3"],["21/07/2024","-1.93","182.7","48501","186","180.5","183","182.7"],["22/07/2024","0.11","182.9","859793","185.9","182","182.7","182.9"],["23/07/2024","-0.05","182.8","30395","185","181.1","182.9","182.8"],["24/07/2024","-1.48","180.1","54557","183.3","176.2","182.8","180.1"],["25/07/2024","-1.33","177.7","116820","182.6","175","180.1","177.7"],["28/07/2024","-2.98","172.4","122894","178.8","171.1","177","172.4"],["29/07/2024","-3.6","166.2","332790","175.2","166","172.4","166.2"],["30/07/2024","3.31","171.7","82959","172","167.1","166.2","171.7"],["31/07/2024","6.23","182.4","106089","191.9","171.7","171.7","182.4"],["01/08/2024","-3.23","176.5","137583","184.5","175.9","182.4","176.5"],["04/08/2024","0","176.5","1239","176.5","176.5","176.5","176.5"],["05/08/2024","-1.42","174","79990","176.6","171","176.5","174"],["06/08/2024","3.22","179.6","17123","182.1","176","174","179.6"],["07/08/2024","2.17","183.5","73059","187","177.8","179.6","183.5"],["08/08/2024","3.22","189.4","114033","192.9","183","183.5","189.4"],["11/08/2024","3.22","195.5","117191","198.3","191","191","195.5"],["12/08/2024","-0.66","194.2","21425","196.5","193.1","195","194.2"],["14/08/2024","1.85","197.8","39472","203.5","194.2","194.2","197.8"],["15/08/2024","1.11","200","18097","205","197.8","197.8","200"],["18/08/2024","2","204","5615","204","203.9","200","204"],["19/08/2024","-1.32","201.3","6983","205.9","198.1","204","201.3"],["20/08/2024","-1.49","198.3","34471","199.1","197.7","201.3","198.3"],["21/08/2024","-1.77","194.8","53083","201.9","186","198.3","194.8"],["22/08/2024","-1.08","192.7","76753","196.2","190.1","194.8","192.7"],["25/08/2024","2.85","198.2","11181","199","192.7","192.7","198.2"],["26/08/2024","0.05","198.3","33871","204.9","191.8","198.2","198.3"],["27/08/2024","0","198.3","2806","198.3","198.3","198.3","198.3"],["28/08/2024","0","198.3","295","198.3","198.3","198.3","198.3"],["29/08/2024","-0.45","197.4","571","195","195","198.3","197.4"],["01/09/2024","2.33","202","2497","202","202","197.4","202"],["02/09/2024","-1.78","198.4","30365","202.9","195.9","197.2","198.4"],["03/09/2024","0.91","200.2","28859","203.5","199","198.4","200.2"],["04/09/2024","-0.4","199.4","47394","202.1","198.5","200.2","199.4"],["05/09/2024","-0.55","198.3","31210","202","195","199.4","198.3"],["10/09/2024","-0.1","195.4","16345","199.5","195","195.6","195.4"],["11/09/2024","1.33","198","3443","198","195.4","195.4","198"],["12/09/2024","-1.46","195.1","6984","200","195","200","195.1"],["15/09/2024","0.26","195.6","4260","197","195","197","195.6"],["16/09/2024","-0.26","195.1","16450","195.6","194.7","195.6","195.1"],["17/09/2024","0.87","196.8","14550","197.5","191.2","195.1","196.8"],["18/09/2024","0.15","197.1","4800","199","192.2","196.8","197.1"],["19/09/2024","0.1","197.3","1481","199.6","195.1","197.1","197.3"],["22/09/2024","-0.1","197.1","2708","198.5","195.1","197.3","197.1"],["23/09/2024","-1.62","193.9","62733","201","192.2","197.1","193.9"],["24/09/2024","-0.88","192.2","11510","193.7","192","193.9","192.2"],["25/09/2024","1.14","194.4","2261","194.5","192.2","192.2","194.4"],["26/09/2024","-0.21","194","22849","200.9","190.4","194.4","194"],["29/09/2024","1.6","197.1","24411","197.9","194","194","197.1"],["30/09/2024","-1.57","194","11826","197.1","192","197.1","194"],["01/10/2024","-0.93","192.2","11399","192.3","192.1","194","192.2"],["06/10/2024","-2.6","187.2","20486","188.1","185.8","192.2","187.2"],["07/10/2024","-1.87","183.7","74886","185.5","183","187.2","183.7"],["08/10/2024","-0.76","182.3","6547","182.5","182","183.7","182.3"],["09/10/2024","-2.25","178.2","255706","180.1","178","182.3","178.2"],["10/10/2024","-0.67","177","29486","179.2","176.4","178.2","177"],["13/10/2024","0.4","177.7","22685","179.3","177","177","177.7"],["14/10/2024","0.79","179.1","8843","180.3","176.3","177.7","179.1"],["15/10/2024","-0.5","178.2","60151","178.7","176.1","179.1","178.2"],["20/10/2024","0.45","179","14961","183.4","176.4","178.2","179"],["21/10/2024","3.91","186","9192","186.8","176.1","179","186"],["22/10/2024","0.48","186.9","4592","187.2","185.4","186","186.9"],["27/10/2024","-0.05","186.8","6915","189.9","183","186.9","186.8"],["28/10/2024","-1.98","183.1","39485","186.8","181.6","186.8","183.1"],["29/10/2024","0.76","184.5","29607","189.6","182.8","183.1","184.5"],["30/10/2024","1.9","188","54638","189.8","185.6","184.5","188"],["31/10/2024","0.27","188.5","9135","189.9","187.4","188","188.5"],["03/11/2024","1.33","191","12346","191","188.5","188.5","191"],["04/11/2024","0.05","191.1","548296","194.7","188","191","191.1"],["05/11/2024","-0.58","190","96095","198.9","181.6","191.1","190"],["06/11/2024","-1.05","188","20355","189.7","186.3","187","188"],["07/11/2024","-2.5","183.3","56686","184","182.1","188","183.3"],["10/11/2024","1.96","186.9","150138","194.8","183.3","183.3","186.9"],["11/11/2024","3.26","193","12732","193.7","186.9","186.9","193"],["12/11/2024","1.04","195","54383","196","193.7","193","195"],["13/11/2024","0.1","195.2","4776","197.8","194","195","195.2"],["14/11/2024","2.1","199.3","43879","200","195.2","195.2","199.3"],["17/11/2024","-1.1","197.1","78329","204","188.3","199.3","197.1"],["18/11/2024","-4.62","188","4364326","199.7","188","194.1","188"],["19/11/2024","-3.88","180.7","1078821","188.2","180.2","185.2","180.7"],["20/11/2024","0.83","182.2","7569148","187.6","179.9","185.4","182.2"],["21/11/2024","2.52","186.8","128500","190.8","184.5","182.2","186.8"],["24/11/2024","3.32","193","164952","194.7","188.1","188.1","193"],["25/11/2024","1.14","195.2","22126","196","194.9","193","195.2"],["26/11/2024","9.78","214.3","735540","218","195.3","195.2","214.3"],["27/11/2024","4.29","223.5","175094","225.8","214.3","214.3","223.5"],["28/11/2024","0.67","225","187726","229.9","219.8","223.5","225"],["01/12/2024","0.36","225.8","5085","233","220.1","225","225.8"],["02/12/2024","-0.93","223.7","40275","225.8","220","225.8","223.7"],["03/12/2024","1.52","227.1","37240","229.1","218.3","218.3","227.1"],["04/12/2024","2.16","232","155146","232.3","224","227.1","232"],["05/12/2024","0.91","234.1","291913","236.1","232","232","234.1"],["08/12/2024","2.82","240.7","54672","244","234.1","234.1","240.7"],["09/12/2024","-0.62","239.2","300527","247.7","233.2","240.7","239.2"],["10/12/2024","0.38","240.1","54334","242.5","237.1","239.2","240.1"],["11/12/2024","1.5","243.7","118369","244","239.8","240.1","243.7"],["12/12/2024","-1.23","240.7","56410","245.5","238.3","243.7","240.7"],["15/12/2024","-0.75","238.9","179613","243.9","235","240.7","238.9"],["16/12/2024","2.97","246","194792","247.8","244.9","238.9","246"],["17/12/2024","1.22","249","111256","251","241.9","246","249"],["18/12/2024","0.52","250.3","317262","251","249","249","250.3"],["19/12/2024","-0.4","249.3","25362","254.5","246.1","250.3","249.3"],["22/12/2024","1.89","254","97099","255","246.6","249.3","254"],["23/12/2024","0","254","33761","258","253","254","254"],["24/12/2024","1.18","257","242647","259.9","254","254","257"],["25/12/2024","1.75","261.5","26688","263.3","257","263.3","261.5"],["26/12/2024","-0.96","259","32389","264","256.3","261.5","259"],["29/12/2024","-2.43","252.7","26017","259","250.1","259","252.7"],["30/12/2024","0.79","254.7","65135","258.4","250","252.7","254.7"],["31/12/2024","1.77","259.2","17248","260.6","257","254.7","259.2"],["01/01/2025","2.12","264.7","28806","265.3","259.2","259.2","264.7"],["02/01/2025","0.83","266.9","25609","269.9","264.6","264.7","266.9"],["05/01/2025","0.56","268.4","13152","269.5","266","266.9","268.4"],["06/01/2025","-0.26","267.7","47592","276","264","270","267.7"],["07/01/2025","0.26","268.4","17423","270.2","264","267.7","268.4"],["08/01/2025","2.05","273.9","124645","276.3","268.4","268.4","273.9"],["09/01/2025","0.4","275","14431","276.2","273.9","273.9","275"],["12/01/2025","0","275","3330","275","275","275","275"],["13/01/2025","-1.53","270.8","31319","275","265.2","275","270.8"],["14/01/2025","0.7","272.7","12771","273.7","270","270.8","272.7"],["15/01/2025","0.44","273.9","15887","276","270","272.7","273.9"],["16/01/2025","-0.18","273.4","423557","277.8","270","273.9","273.4"],["19/01/2025","-1.24","270","145150","279.8","270","273.4","270"],["20/01/2025","-2.07","264.4","206238","275.9","261.4","270","264.4"],["21/01/2025","-1.59","260.2","772378","265","259.2","264.4","260.2"],["22/01/2025","-1.88","255.3","571479","266.9","254.1","260.2","255.3"],["23/01/2025","-3.29","246.9","312958","255.3","245","255.3","246.9"],["26/01/2025","-2.96","239.6","328532","246.9","237.6","246.9","239.6"],["27/01/2025","-3.84","230.4","143731","239.9","228.4","239.6","230.4"],["28/01/2025","-0.22","229.9","42564","237.3","227.8","230.4","229.9"],["29/01/2025","-1.22","227.1","50459","230.4","225.9","229.9","227.1"],["30/01/2025","8.45","246.3","2395360","269.8","244","259.9","246.3"],["02/02/2025","-3.41","237.9","563205","249","237","248","237.9"],["03/02/2025","-1.22","235","161623","239.9","233","237.9","235"],["04/02/2025","1.06","237.5","37709","238","235","235","237.5"],["05/02/2025","-0.63","236","131776","240.2","235.9","237.5","236"],["06/02/2025","-0.3","235.3","76881","238","233.1","236","235.3"],["09/02/2025","1.36","238.5","52796","242","235.3","235.3","238.5"],["10/02/2025","-1.22","235.6","107646","238.5","234.3","238.5","235.6"],["11/02/2025","0","235.6","13741","239","234","236","235.6"],["12/02/2025","-0.25","235","18655","241","230.5","235.6","235"],["13/02/2025","1.53","238.6","26272","243.8","230.6","235","238.6"],["16/02/2025","2.1","243.6","9057","246.5","238.6","238.6","243.6"],["17/02/2025","3.78","252.8","78657","253.8","244.2","243.6","252.8"],["18/02/2025","0.4","253.8","32790","259.8","249.6","252.6","253.8"],["19/02/2025","1.14","256.7","10802","259","253.2","253.8","256.7"],["20/02/2025","0","256.7","7576","258.4","254.1","256.7","256.7"],["23/02/2025","-1.48","252.9","29730","256.7","249","256.7","252.9"],["24/02/2025","0.51","254.2","1156","255.3","252.9","252.9","254.2"],["25/02/2025","-2.99","246.6","147621","252","246","254.2","246.6"],["26/02/2025","0.2","247.1","35666","253","245","246.6","247.1"],["27/02/2025","-2.83","240.1","77718","247.1","240","247.1","240.1"],["02/03/2025","-2.12","235","37271","240","234.6","240.1","235"],["03/03/2025","0.55","236.3","236124","240","232","235","236.3"],["04/03/2025","-4.74","225.1","182513","237.3","222.6","236.3","225.1"],["05/03/2025","1.33","228.1","127053","233.2","223","225.1","228.1"],["06/03/2025","0.39","229","10517","232.7","228.1","228.1","229"],["09/03/2025","1.4","232.2","4209","233.8","229","229","232.2"],["10/03/2025","0.34","233","1419","235.9","232","232.2","233"],["11/03/2025","-3.18","225.6","26026","229","223","233","225.6"],["12/03/2025","0.75","227.3","9538","232.9","223.5","225.6","227.3"],["13/03/2025","2.51","233","91784","236.7","220","227.3","233"],["17/03/2025","-0.05","220.1","38729","228.7","220","220.2","220.1"],["18/03/2025","1","222.3","3306","225.2","220","220.1","222.3"],["19/03/2025","-1.98","217.9","14771","222","217","222.3","217.9"],["20/03/2025","0.96","220","370945","226","220","217.9","220"],["23/03/2025","2.73","226","397434","244.9","223","242","226"],["24/03/2025","-0.09","225.8","323724","243.6","224.8","226","225.8"],["25/03/2025","-0.27","225.2","61345","228","224.9","225.8","225.2"],["26/03/2025","-2.04","220.6","136863","226.4","220","225.2","220.6"],["30/03/2025","-1.16","222","71995","225.9","221.9","224.6","222"],["31/03/2025","-0.77","220.3","327649","225.2","220","222.2","220.3"],["01/04/2025","2.22","225.2","147001","229","221.8","220.3","225.2"],["02/04/2025","-1.38","222.1","496191","226","220","225.2","222.1"],["03/04/2025","1.58","225.6","5804","226.3","220.3","222.1","225.6"],["06/04/2025","-5.67","212.8","61228","218.1","212","225.6","212.8"],["07/04/2025","-0.33","212.1","64587","218.1","203.1","212.8","212.1"],["08/04/2025","-0.57","210.9","16903","216.1","208.1","212.1","210.9"],["09/04/2025","5.69","222.9","20032","225","210.7","210.9","222.9"],["10/04/2025","-1.26","220.1","100429","228.9","220","222.9","220.1"],["14/04/2025","2.03","205.9","47265","218.9","204.5","218.9","205.9"],["15/04/2025","1.07","208.1","15610","210.5","207.6","205.9","208.1"],["16/04/2025","3.36","215.1","5360","215.1","215","208.1","215.1"],["17/04/2025","-0.05","215","95440","216","214.9","215.1","215"],["20/04/2025","-0.05","214.9","7842","219.9","209.8","215","214.9"],["21/04/2025","4.33","224.2","5857","224.6","214.9","214.9","224.2"],["22/04/2025","0.98","226.4","1670","228","224.2","224.2","226.4"],["23/04/2025","-1.41","223.2","36917","228","220.3","226.4","223.2"],["24/04/2025","-0.45","222.2","37124","224.9","222.1","223.2","222.2"],["27/04/2025","1.26","225","654865","225.6","222.2","222.2","225"],["28/04/2025","3.42","232.7","1055266","233.9","224","225","232.7"],["29/04/2025","-2.02","228","156377","234","228","232.7","228"],["04/05/2025","0.92","230.1","4901","233.6","228","228","230.1"],["05/05/2025","1.65","233.9","108727","233.9","229.1","230.1","233.9"],["06/05/2025","1.71","237.9","161216","239.8","232.9","233.9","237.9"],["07/05/2025","-0.17","237.5","30207","240","234","237.9","237.5"],["08/05/2025","1.98","242.2","59681","242.3","234.5","234.5","242.2"],["11/05/2025","0.25","242.8","23277","244","240.5","242.2","242.8"],["12/05/2025","0.08","243","13831","244.9","242","242.8","243"],["13/05/2025","0.41","244","11768","245","239.3","243","244"],["14/05/2025","0.16","244.4","37510","245","241.8","244.8","244.4"],["15/05/2025","-1.39","241","10040","243.9","240.1","244.4","241"],["18/05/2025","-1.83","236.6","38684","244.7","235","241","236.6"],["19/05/2025","0.51","237.8","24751","239","235","236.6","237.8"],["20/05/2025","-3.2","230.2","219553","236","230","237.8","230.2"],["21/05/2025","-0.3","229.5","756367","233.9","228.1","230.2","229.5"],["22/05/2025","-0.26","228.9","1457879","231.9","225.6","229.5","228.9"],["25/05/2025","2.27","234.1","9844","234.8","228.9","228.9","234.1"],["26/05/2025","0","234.1","180","234.1","234.1","234.1","234.1"],["27/05/2025","0","234.1","2","234.1","234.1","234.1","234.1"],["28/05/2025","-4.23","224.2","473974","234.1","222.4","234.1","224.2"],["29/05/2025","0.13","224.5","254481","234.8","223.2","234.3","224.5"],["03/06/2025","-2.27","219.4","192081","233.8","215","224.5","219.4"],["04/06/2025","0.68","220.9","43698","226.4","217.1","219.4","220.9"],["05/06/2025","-1","218.7","150393","218.7","217.1","220.9","218.7"],["08/06/2025","0.37","219.5","16625","219.5","219.5","218.7","219.5"],["09/06/2025","0.32","220.2","22029","222","217.1","219.5","220.2"],["10/06/2025","2.32","225.3","5976","226.1","220.2","220.2","225.3"],["11/06/2025","-0.4","224.4","2249","227.9","217.5","225.3","224.4"],["12/06/2025","0.22","224.9","31651","234.3","217.1","224.4","224.9"],["15/06/2025","0.58","226.2","22645","228","222.9","224.9","226.2"],["16/06/2025","-0.4","225.3","4302","232.6","219","226.2","225.3"],["17/06/2025","-2.97","218.6","64542","225.3","217","225.3","218.6"],["18/06/2025","-0.14","218.3","17949","219","218","218.6","218.3"],["19/06/2025","-1.74","214.5","99853","225.5","214.3","218.3","214.5"],["22/06/2025","1.35","217.4","31889","219.6","214","214.5","217.4"],["23/06/2025","-0.05","217.3","21739","218.2","213.7","217.4","217.3"],["24/06/2025","0.51","218.4","44873","222","217.2","217.3","218.4"],["25/06/2025","0.05","218.5","35104","223","214.5","218.4","218.5"],["26/06/2025","-0.09","218.3","60603","218.9","214.5","218.5","218.3"],["29/06/2025","-2.06","213.8","95587","218.3","212.6","218.3","213.8"],["30/06/2025","-0.42","212.9","70996","219.1","210.4","213.8","212.9"],["01/07/2025","-1.03","210.7","42350","215.2","210","212.9","210.7"],["02/07/2025","-0.85","208.9","69860","215.9","205.1","210.7","208.9"],["03/07/2025","-1.91","204.9","402387","218.9","203.6","208.9","204.9"],["06/07/2025","-0.39","204.1","171444","206.4","203.4","204.9","204.1"],["07/07/2025","1.91","208","440994","209.9","203.1","204.1","208"],["08/07/2025","-2.4","203","144387","205","202.1","208","203"],["09/07/2025","-0.84","201.3","89011","204.2","201","203","201.3"],["10/07/2025","-0.05","201.2","232864","202.3","198","201.3","201.2"],["13/07/2025","-0.7","199.8","46073","201.2","191.8","201.2","199.8"],["14/07/2025","0.2","200.2","57983","202.9","196.6","196.6","200.2"],["15/07/2025","-1.45","197.3","249924","205","196.6","196.6","197.3"],["16/07/2025","-0.86","195.6","42924","197.3","194","197.3","195.6"],["17/07/2025","-0.51","194.6","131324","197.5","192.6","195.6","194.6"],["20/07/2025","0.98","196.5","482688","198.2","194.2","194.6","196.5"],["21/07/2025","-1.02","194.5","64898","197.4","193","196.5","194.5"],["22/07/2025","4.11","202.5","834012","215","192.2","194.5","202.5"],["23/07/2025","-1.38","199.7","145505","205","197.2","205","199.7"],["24/07/2025","1.55","202.8","45993","205.9","200","199.7","202.8"],["27/07/2025","-2.47","197.8","64518","207.6","194.2","202.8","197.8"],["28/07/2025","1.47","200.7","22678","202.5","197.8","197.8","200.7"],["29/07/2025","-0.65","199.4","21870","201.4","197","200.7","199.4"],["30/07/2025","-2.96","193.5","54462","201.8","193","199.4","193.5"],["31/07/2025","-3.93","185.9","211097","197.6","185","193.5","185.9"],["04/08/2025","-2.1","182","131898","187","180.8","187","182"],["05/08/2025","-1.15","179.9","47715","182.2","178.2","182","179.9"],["06/08/2025","0.89","181.5","51302","183","179.9","179.9","181.5"],["07/08/2025","-1.32","179.1","130917","185.1","178","181.5","179.1"],["10/08/2025","1.62","182","175131","182","179.1","179.1","182"],["11/08/2025","0.6","183.1","88622","186.5","179.5","182","183.1"],["12/08/2025","-1.58","180.2","84307","187.6","180","183.1","180.2"],["13/08/2025","0.06","180.3","259934","188","177.1","180.2","180.3"],["14/08/2025","2.27","184.4","78968","184.6","180.8","180.3","184.4"],["17/08/2025","1.74","187.6","81711","190.7","185","184.4","187.6"],["18/08/2025","1.28","190","359518","192.5","184.5","187.6","190"],["19/08/2025","1.26","192.4","185320","194.7","190","190","192.4"],["20/08/2025","2.39","197","119130","200.7","190.4","192.4","197"],["21/08/2025","6.6","210","505566","210","197","197","210"],["24/08/2025","2.67","215.6","149993","216","210","210","215.6"],["25/08/2025","-2.5","210.2","483490","215.6","210","215.6","210.2"],["26/08/2025","-0.71","208.7","77750","209.1","206.1","210.2","208.7"],["27/08/2025","1.34","211.5","28574","214.7","208.7","208.7","211.5"],["28/08/2025","0.66","212.9","2002","214.4","209.6","211.5","212.9"],["31/08/2025","-0.33","212.2","259","212","206.8","212.9","212.2"],["01/09/2025","-11.31","188.2","716404","204","182","212.2","188.2"],["02/09/2025","1.06","190.2","71688","194","188.5","194","190.2"],["03/09/2025","2.16","194.3","71737","196.8","192","192","194.3"],["04/09/2025","0.05","194.4","84118","196.8","192.4","194.3","194.4"],["07/09/2025","-0.46","193.5","6914","195.8","190","194.4","193.5"],["08/09/2025","-1.6","190.4","8604","193.5","189.5","193.5","190.4"],["09/09/2025","0.63","191.6","6036","193.9","190","190.4","191.6"],["10/09/2025","-0.26","191.1","32823","197.8","189.6","197.8","191.1"],["11/09/2025","-0.89","189.4","8119","190","189","191.1","189.4"],["14/09/2025","-1.16","187.2","29854","189.4","187","189.4","187.2"],["15/09/2025","2.3","191.5","49296","195.1","186","195.1","191.5"],["16/09/2025","-3.76","184.3","5266","186","183.3","191.5","184.3"],["17/09/2025","-2.71","179.3","76357","189","178.2","189","179.3"],["18/09/2025","0.33","179.9","17347","180","179","180","179.9"],["21/09/2025","-1.61","177","59540","179.9","174.5","179.9","177"],["25/09/2025","-1.58","174.2","46204","178","172","177","174.2"],["28/09/2025","-0.86","172.7","33622","179.8","172","179.8","172.7"],["29/09/2025","0.87","174.2","21046","177.7","172.5","177","174.2"],["30/09/2025","5.05","183","124657","184.9","175.1","174.2","183"],["05/10/2025","1.48","185.7","27391","189.8","180.5","188.9","185.7"],["08/10/2025","2.15","189.7","16249","191.7","188.3","185.7","189.7"],["09/10/2025","0.69","191","1113","192.2","192.2","189.7","191"],["12/10/2025","0.05","191.1","4441","191.1","191","191","191.1"],["15/10/2025","0","191.1","138","191.1","191.1","191.1","191.1"],["16/10/2025","0.68","192.4","2306","192.8","191.1","191.1","192.4"],["19/10/2025","0","192.4","3655","192.4","192.3","192.4","192.4"],["20/10/2025","-0.05","192.3","24","181","181","192.4","192.3"],["21/10/2025","-0.31","191.7","26760","192","187","192.3","191.7"],["22/10/2025","0.37","192.4","2246","192.5","191","191.7","192.4"],["23/10/2025","-0.83","190.8","26311","192.4","185.5","192.4","190.8"],["26/10/2025","0.1","191","792","191.4","191.4","191.4","191"],["27/10/2025","-2.93","185.4","29499","189.9","182.2","191","185.4"],["28/10/2025","-0.76","184","7105","189.8","180.5","189.8","184"],["29/10/2025","0.49","184.9","14729","189.8","181","189.8","184.9"],["30/10/2025","0.7","186.2","4326","189.5","182.3","184.9","186.2"],["02/11/2025","0","186.2","17","186.2","186.2","186.2","186.2"],["03/11/2025","-1.18","184","13054","188","181.2","186.2","184"],["04/11/2025","-3.21","178.1","94471","184","176","184","178.1"],["05/11/2025","0","178.1","821","180.1","175.3","178.1","178.1"],["06/11/2025","-1.52","175.4","34150","180","175","178.1","175.4"],["09/11/2025","5.7","185.4","818352","187","175.4","175.4","185.4"],["10/11/2025","-0.16","185.1","10758","186","182","186","185.1"],["11/11/2025","-2.16","181.1","76509","186.1","178.9","186.1","181.1"],["12/11/2025","0.99","182.9","25417","186.1","181.1","181.1","182.9"],["13/11/2025","-0.87","181.3","15803","186","179","182.9","181.3"],["16/11/2025","10.92","201.1","1115608","212","189.9","189.9","201.1"],["17/11/2025","-2.93","195.2","71095","209","193","201.1","195.2"],["18/11/2025","-2.61","190.1","43107","194.8","188","195.2","190.1"],["19/11/2025","-1.26","187.7","37396","191.8","186","186","187.7"],["20/11/2025","1.33","190.2","31225","194.7","185.8","194.7","190.2"],["23/11/2025","-2.21","186","4420","186.1","186","190.2","186"],["24/11/2025","1.29","188.4","16954","189.9","187.5","186","188.4"],["25/11/2025","-1.33","185.9","33649","188.4","185.3","188.4","185.9"],["26/11/2025","0.81","187.4","42874","189","186.1","185.9","187.4"],["27/11/2025","2.4","191.9","9634","194.7","185","187.4","191.9"],["30/11/2025","0.47","192.8","37258","194.7","187","191.9","192.8"],["01/12/2025","0.88","194.5","9654","194.9","187.4","194.9","194.5"],["02/12/2025","0.72","195.9","134950","197.9","194.9","194.5","195.9"],["03/12/2025","-0.46","195","40038","200","192.9","199.9","195"],["04/12/2025","1.59","198.1","18975","204.9","196.3","195","198.1"],["07/12/2025","0.5","199.1","2944","199.4","198.9","199.4","199.1"],["08/12/2025","-1.81","195.5","3397","198.6","193.2","199.1","195.5"],["09/12/2025","-1.84","191.9","12600","199.3","190.1","195.5","191.9"],["10/12/2025","-1.51","189","71575","191.5","188","191.9","189"],["11/12/2025","4.97","198.4","89670","199.3","192.2","194.9","198.4"],["14/12/2025","0.71","199.8","11535","204","196.9","198.4","199.8"],["15/12/2025","1.6","203","284041","204.4","200","199.8","203"],["16/12/2025","2.12","207.3","79847","209.8","200","203","207.3"],["17/12/2025","1.11","209.6","10027","210.9","205","207.3","209.6"],["18/12/2025","0.86","211.4","22818","212","206.8","209.6","211.4"],["21/12/2025","-1.28","208.7","91585","217","205","205","208.7"],["22/12/2025","-2.87","202.7","29118","212.5","200","205.1","202.7"],["23/12/2025","-0.64","201.4","32676","204.9","198.1","202.7","201.4"],["24/12/2025","0.65","202.7","229179","205","201.4","201.4","202.7"],["25/12/2025","2.12","207","15661","208.1","203.1","202.7","207"],["28/12/2025","-0.72","205.5","9224","208.6","201.5","201.5","205.5"],["29/12/2025","1.51","208.6","65016","208.9","205.5","205.5","208.6"],["30/12/2025","-0.14","208.3","40448","209.5","204","208.6","208.3"],["31/12/2025","-0.24","207.8","34480","209.6","204","208.3","207.8"],["01/01/2026","1.92","211.8","13349","216.8","207","207","211.8"],["05/01/2026","-1.18","209.3","27761","212.8","204.1","204.1","209.3"],["06/01/2026","1.82","213.1","16557","216.7","210.2","209.3","213.1"],["07/01/2026","0.7","214.6","69089","216","208.5","213.1","214.6"],["08/01/2026","-0.79","212.9","62148","219","212.1","214.6","212.9"],["12/01/2026","-1.96","214.6","38555","219","213.1","218.9","214.6"],["13/01/2026","0.84","216.4","1607","218","214.7","214.6","216.4"],["14/01/2026","-0.05","216.3","18214","216.4","212.2","216.4","216.3"],["15/01/2026","0.83","218.1","5343","218.5","216","216.3","218.1"],["19/01/2026","0.98","215.8","10716","218","213.7","213.7","215.8"],["20/01/2026","-0.6","214.5","46388","219","206.8","219","214.5"],["21/01/2026","-0.98","212.4","24856","218.4","212","214.5","212.4"],["22/01/2026","0.38","213.2","82016","218","210","212.4","213.2"],["26/01/2026","0.32","218.2","64170","218.5","211.9","217.5","218.2"],["27/01/2026","-1.83","214.2","39198","215.3","212.2","218.2","214.2"],["28/01/2026","-0.51","213.1","19708","218.7","212","214.2","213.1"],["29/01/2026","-0.09","212.9","16410","214.1","210.2","213.1","212.9"],["02/02/2026","0.43","211.7","7658","215","207.6","210.8","211.7"],["03/02/2026","-0.38","210.9","57071","212.1","206.1","211.7","210.9"],["04/02/2026","-1.8","207.1","160009","214","205","210.9","207.1"],["05/02/2026","-4.78","197.2","177967","204.9","196","207.1","197.2"],["09/02/2026","0.1","195.2","15027","196.8","193.7","195","195.2"],["10/02/2026","-0.2","194.8","32381","195.2","192","195.2","194.8"],["11/02/2026","2.26","199.2","3094","199.2","199.2","194.8","199.2"],["12/02/2026","-0.1","199","141761","199.9","197.1","199.2","199"],["16/02/2026","1","202","34033","202","200","200","202"],["17/02/2026","-4.55","192.8","63753","202","192.1","202","192.8"],["18/02/2026","1.66","196","5530","198","194.5","192.8","196"],["19/02/2026","1.02","198","8683","199.7","194.3","196","198"],["23/02/2026","-1.53","193.3","285392","194","192","196.3","193.3"],["24/02/2026","0.88","195","99248","195.8","192.1","193.3","195"],["25/02/2026","1.85","198.6","4982","199.8","195","195","198.6"],["26/02/2026","0.1","198.8","3059","199.4","195.5","198.6","198.8"],["02/03/2026","1.4","196.1","6395","199.9","195.2","193.4","196.1"],["04/03/2026","1.84","199.7","53363","200.2","191.2","196.1","199.7"],["05/03/2026","-2.7","194.3","27488","199.7","193","199.7","194.3"],["09/03/2026","4.08","198.8","45306","202.5","192","191","198.8"],["10/03/2026","1.06","200.9","19621","201.8","195.2","198.8","200.9"],["11/03/2026","0.2","201.3","4073","204","196.5","200.9","201.3"],["12/03/2026","0.6","202.5","26624","203.4","196","201.3","202.5"],["16/03/2026","-2.38","197.1","10532","201.1","193.9","201.9","197.1"],["17/03/2026","-1.07","195","27026","203.1","191","197.1","195"],["18/03/2026","-0.31","194.4","8005","199.9","192.5","195","194.4"],["19/03/2026","-3.34","187.9","98748","198","187","194.4","187.9"],["23/03/2026","-0.53","207","81190","207.9","201.4","204","207"],["24/03/2026","0.29","207.6","120474","210","204.6","207","207.6"],["25/03/2026","3.81","215.5","136484","217.8","204.1","209.9","215.5"],["26/03/2026","4.97","226.2","96811","237.7","215.1","215.5","226.2"],["30/03/2026","0.95","224","23823","232.6","217","221.9","224"],["31/03/2026","0.8","225.8","51134","230.9","217","224","225.8"],["06/04/2026","-2.35","216.2","40442","229.9","212","221.4","216.2"],["09/04/2026","0","216.2","53690","225.4","216.2","216.2","216.2"],["13/04/2026","1.62","188.7","90625","205.9","186.1","196","188.7"],["14/04/2026","1.43","191.4","3489","193.1","188.7","188.7","191.4"],["15/04/2026","1.04","193.4","17520","200.9","192.6","191.4","193.4"],["16/04/2026","2.12","197.5","2565","201.5","192","201.5","197.5"],["20/04/2026","-2.74","191.7","48588","198.3","188","197.1","191.7"],["23/04/2026","-0.78","190.2","108206","196.9","185.8","191.7","190.2"],["27/04/2026","1.99","184.3","13499","196.7","181.3","196.7","184.3"],["28/04/2026","0.43","185.1","3556","187.6","181.8","184.3","185.1"],["29/04/2026","3.73","192","232258","193.6","185.1","185.1","192"],["30/04/2026","-4.17","184","81370","195.3","179.5","192","184"],["04/05/2026","0.69","189.9","49107","191.8","188.5","188.6","189.9"],["05/05/2026","0","189.9","20510","191.1","188.3","189.9","189.9"],["06/05/2026","-1.9","186.3","7841","192","182","189.9","186.3"],["07/05/2026","0","186.3","13128","186.3","186.2","186.3","186.3"],["11/05/2026","3.15","196.2","335091","234","190","221","196.2"],["12/05/2026","0.56","197.3","617805","204.8","190.2","192","197.3"],["13/05/2026","6.08","209.3","116757","217","201.2","197.3","209.3"],["14/05/2026","4.73","219.2","53991","220","208.8","209.3","219.2"],["18/05/2026","-0.09","220.5","22859","223.9","208.2","223.9","220.5"],["19/05/2026","-6.12","207","31946","210","204","220.5","207"],["20/05/2026","6.38","220.2","168440","222.8","207","207","220.2"],["25/05/2026","-6.4","206.1","71858","220.2","202.3","220.2","206.1"],["26/05/2026","-0.53","205","59600","206.1","201.1","206.1","205"],["27/05/2026","-2.54","199.8","60651","204.8","199","205","199.8"],["28/05/2026","-2.6","194.6","35680","203.9","192.7","203.9","194.6"],["01/06/2026","-4.43","179","189046","186","177.5","187.3","179"],["02/06/2026","-2.74","174.1","91961","179.7","173.9","179","174.1"],["03/06/2026","-0.11","173.9","85992","174.1","170.1","174.1","173.9"],["04/06/2026","0.4","174.6","12618","176.5","170","173.9","174.6"],["08/06/2026","-0.85","174.7","4678","177.8","174","176.2","174.7"],["09/06/2026","-2.58","170.2","242896","177.6","170","174.7","170.2"],["10/06/2026","-2.76","165.5","499952","168.5","165","170.2","165.5"],["11/06/2026","1.51","168","25892","169.5","164.1","165.5","168"],["15/06/2026","-2.13","165.4","91886","169","163.1","169","165.4"],["16/06/2026","0.36","166","29465","169.1","163.1","165.4","166"],["17/06/2026","-2.59","161.7","254132","172.3","160","166","161.7"],["18/06/2026","-2.6","157.5","28890","164.8","155","161.7","157.5"],["22/06/2026","0.88","160","39339","161.7","156","158.6","160"],["23/06/2026","-2.5","156","89146","158.4","154","160","156"],["24/06/2026","-1.09","154.3","140565","155","150.6","156","154.3"],["25/06/2026","-2.07","151.1","154591","161","150.2","154.3","151.1"],["29/06/2026","4.85","157.8","15797","160","151.2","150.5","157.8"],["30/06/2026","0.32","158.3","65206","159","154","157.8","158.3"],["01/07/2026","2.27","161.9","11891","163","158","158.3","161.9"],["02/07/2026","0","161.9","39018","163.6","160","161.9","161.9"],["06/07/2026","-4.75","154.5","92933","163","154","162.2","154.5"],["07/07/2026","0.39","155.1","41103","157.6","152.1","154.5","155.1"],["08/07/2026","3.03","159.8","4864","160","159.7","155.1","159.8"],["09/07/2026","0.13","160","2972","160.4","159.9","159.8","160"],["13/07/2026","0","159.6","97","159","159","159.6","159.6"],["14/07/2026","-0.06","159.5","3896","160.8","152.4","159.6","159.5"],["15/07/2026","-0.5","158.7","215","152.2","152.2","159.5","158.7"],["16/07/2026","-2.96","154","12330","159.8","152","158.7","154"]]
×
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
רבל
מספר נייר
1103878
סימול
רבל
ISIN
IL0011038788
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
