אבוג'ן

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["20/07/2016","0.12","2431","299892","2441","2414","2414","2431"],["21/07/2016","-0.08","2429","323383","2440","2410","2440","2429"],["24/07/2016","-0.41","2419","209991","2440","2410","2429","2419"],["25/07/2016","1.28","2450","657018","2458","2412","2412","2450"],["26/07/2016","4.78","2567","1032861","2590","2450","2450","2567"],["27/07/2016","3.51","2657","2822804","2720","2580","2595","2657"],["28/07/2016","-0.83","2635","781779","2687","2608","2687","2635"],["31/07/2016","0.61","2651","312408","2660","2627","2627","2651"],["01/08/2016","0.04","2652","814234","2705","2631","2651","2652"],["02/08/2016","-1.62","2609","543240","2663","2600","2640","2609"],["03/08/2016","-1.26","2576","518894","2600","2551","2581","2576"],["04/08/2016","-1.36","2541","360299","2577","2526","2550","2541"],["07/08/2016","0.71","2559","115076","2627","2555","2627","2559"],["08/08/2016","2.42","2621","641886","2638","2547","2547","2621"],["09/08/2016","-0.23","2615","427791","2640","2586","2600","2615"],["10/08/2016","1.61","2657","633475","2667","2580","2615","2657"],["11/08/2016","-1.35","2621","606420","2689","2608","2668","2621"],["15/08/2016","-0.69","2603","543951","2645","2567","2620","2603"],["16/08/2016","-0.31","2595","266565","2616","2571","2603","2595"],["17/08/2016","0.08","2597","289505","2638","2585","2595","2597"],["18/08/2016","-1.16","2567","656737","2598","2559","2580","2567"],["21/08/2016","-0.31","2559","227702","2575","2528","2557","2559"],["22/08/2016","0.12","2562","854600","2600","2524","2560","2562"],["23/08/2016","1.05","2589","253662","2599","2548","2558","2589"],["24/08/2016","0.31","2597","237947","2610","2563","2575","2597"],["25/08/2016","0.46","2609","270627","2636","2601","2610","2609"],["28/08/2016","0.23","2615","103385","2638","2571","2592","2615"],["29/08/2016","-1.8","2568","253056","2601","2563","2590","2568"],["30/08/2016","-0.58","2553","409108","2599","2536","2537","2553"],["31/08/2016","-1.8","2507","469491","2555","2501","2531","2507"],["01/09/2016","-2.11","2454","547711","2525","2444","2500","2454"],["04/09/2016","0.86","2475","188577","2495","2450","2454","2475"],["05/09/2016","-0.53","2462","626291","2495","2451","2470","2462"],["06/09/2016","-0.12","2459","401982","2500","2443","2456","2459"],["07/09/2016","0.94","2482","503208","2505","2434","2434","2482"],["08/09/2016","-0.36","2473","230027","2481","2464","2478","2473"],["11/09/2016","-1.58","2434","219489","2475","2417","2473","2434"],["12/09/2016","-0.37","2425","713331","2445","2403","2421","2425"],["13/09/2016","-0.45","2414","360578","2449","2406","2415","2414"],["14/09/2016","-1.62","2375","1433303","2420","2359","2400","2375"],["15/09/2016","0.17","2379","1302524","2394","2360","2375","2379"],["18/09/2016","-0.21","2374","190350","2393","2367","2379","2374"],["19/09/2016","1.85","2418","236310","2425","2376","2376","2418"],["20/09/2016","-0.54","2405","462754","2435","2392","2401","2405"],["21/09/2016","2.99","2477","1077806","2530","2467","2500","2477"],["22/09/2016","-1.66","2436","735046","2460","2401","2455","2436"],["25/09/2016","-0.74","2418","302816","2427","2405","2417","2418"],["26/09/2016","-1.32","2386","1102308","2403","2383","2400","2386"],["27/09/2016","1.01","2410","569944","2441","2386","2386","2410"],["28/09/2016","0.29","2417","234610","2420","2400","2400","2417"],["29/09/2016","-2.81","2349","1480629","2408","2341","2401","2349"],["05/10/2016","2.04","2397","1830202","2415","2350","2350","2397"],["06/10/2016","1.29","2428","1522863","2451","2375","2397","2428"],["09/10/2016","0.74","2446","195134","2453","2430","2430","2446"],["10/10/2016","-0.94","2423","581234","2470","2400","2470","2423"],["13/10/2016","-3.67","2334","876090","2410","2314","2410","2334"],["18/10/2016","2.61","2395","801424","2416","2336","2336","2395"],["19/10/2016","-1.09","2369","137900","2397","2361","2380","2369"],["20/10/2016","0","2369","253106","2399","2362","2399","2369"],["25/10/2016","0.72","2386","956379","2450","2354","2369","2386"],["26/10/2016","-0.29","2379","161277","2395","2369","2386","2379"],["27/10/2016","-1.56","2342","762943","2381","2337","2351","2342"],["30/10/2016","-1.79","2300","439280","2336","2294","2336","2300"],["31/10/2016","-0.65","2285","849155","2311","2233","2300","2285"],["01/11/2016","-1.71","2246","929054","2292","2242","2262","2246"],["02/11/2016","0.58","2259","496184","2272","2188","2246","2259"],["03/11/2016","0.53","2271","347515","2282","2241","2241","2271"],["06/11/2016","-1.32","2241","1398294","2283","2199","2271","2241"],["07/11/2016","1.25","2269","1178354","2279","2236","2279","2269"],["08/11/2016","-0.93","2248","44764","2268","2241","2269","2248"],["09/11/2016","-0.58","2235","741665","2251","2189","2200","2235"],["10/11/2016","0.09","2237","404995","2252","2220","2235","2237"],["13/11/2016","0.72","2253","274649","2269","2215","2237","2253"],["14/11/2016","-0.53","2241","179043","2270","2226","2270","2241"],["15/11/2016","-1.38","2210","502213","2275","2200","2270","2210"],["16/11/2016","1.13","2235","815948","2291","2185","2190","2235"],["17/11/2016","-0.31","2228","356903","2250","2205","2205","2228"],["20/11/2016","-2.02","2183","447761","2238","2172","2228","2183"],["21/11/2016","1.92","2225","771038","2239","2181","2181","2225"],["22/11/2016","-0.58","2212","949743","2225","2187","2200","2212"],["23/11/2016","-0.9","2192","769773","2214","2172","2186","2192"],["24/11/2016","-0.36","2184","345068","2194","2174","2188","2184"],["27/11/2016","0.14","2187","169141","2197","2180","2197","2187"],["28/11/2016","-0.32","2180","252601","2187","2156","2187","2180"],["29/11/2016","-0.28","2174","331616","2190","2165","2180","2174"],["30/11/2016","-4.09","2085","9155422","2185","2070","2170","2085"],["01/12/2016","-0.43","2076","1498101","2115","2066","2086","2076"],["04/12/2016","-1.88","2037","452704","2079","2005","2077","2037"],["05/12/2016","0.29","2043","1644205","2056","2019","2030","2043"],["06/12/2016","-0.05","2042","965169","2066","2029","2033","2042"],["07/12/2016","-0.44","2033","810336","2052","2026","2052","2033"],["08/12/2016","0.1","2035","1035823","2061","2027","2059","2035"],["11/12/2016","0.74","2050","614364","2064","2027","2027","2050"],["12/12/2016","-1.22","2025","1242055","2049","2016","2049","2025"],["13/12/2016","-0.74","2010","3497030","2029","1980","2025","2010"],["14/12/2016","-1.24","1985","7892276","2010","1950","2010","1985"],["15/12/2016","-0.25","1980","1854241","2000","1975","1990","1980"],["18/12/2016","-0.91","1962","1504617","1982","1950","1980","1962"],["19/12/2016","0.25","1967","1124630","1987","1950","1961","1967"],["20/12/2016","1.27","1992","1261660","2010","1961","1990","1992"],["21/12/2016","-0.9","1974","1352077","2004","1967","1991","1974"],["22/12/2016","-0.25","1969","705275","1997","1969","1997","1969"],["25/12/2016","0.15","1972","536204","1981","1965","1970","1972"],["26/12/2016","-0.2","1968","1087342","1976","1960","1965","1968"],["27/12/2016","0.2","1972","1084453","1982","1965","1968","1972"],["28/12/2016","-0.61","1960","2428925","1973","1950","1966","1960"],["29/12/2016","0","1960","1045995","1965","1947","1960","1960"],["01/01/2017","1.12","1982","705801","2005","1960","1960","1982"],["02/01/2017","-0.61","1970","538948","1995","1962","1982","1970"],["03/01/2017","-0.15","1967","1420800","1984","1950","1969","1967"],["04/01/2017","-0.56","1956","1355291","1988","1931","1988","1956"],["05/01/2017","0","1956","722105","1970","1949","1955","1956"],["08/01/2017","0.05","1957","378965","1970","1951","1953","1957"],["09/01/2017","0.1","1959","797096","1975","1945","1957","1959"],["10/01/2017","-0.1","1957","1992334","1968","1943","1960","1957"],["11/01/2017","5.72","2069","18204392","2084","1932","1984","2069"],["12/01/2017","2.37","2118","2392964","2185","2067","2068","2118"],["15/01/2017","-2.69","2061","887490","2175","2045","2118","2061"],["16/01/2017","-2.38","2012","749127","2109","2001","2109","2012"],["17/01/2017","-0.65","1999","673535","2041","1970","2000","1999"],["18/01/2017","-0.35","1992","669952","2013","1981","1986","1992"],["19/01/2017","-1.31","1966","1778939","2043","1958","2000","1966"],["22/01/2017","-0.86","1949","754770","1971","1942","1965","1949"],["23/01/2017","0.77","1964","1464984","1972","1919","1949","1964"],["24/01/2017","-0.87","1947","1853695","1975","1913","1964","1947"],["25/01/2017","-1.23","1923","6154521","1974","1880","1974","1923"],["26/01/2017","-0.83","1907","974071","1923","1901","1920","1907"],["29/01/2017","-1.05","1887","898128","1912","1879","1900","1887"],["30/01/2017","0.32","1893","1743051","1932","1837","1890","1893"],["31/01/2017","-0.48","1884","802519","1900","1876","1876","1884"],["01/02/2017","0.32","1890","1453396","1915","1868","1884","1890"],["02/02/2017","-0.37","1883","1633861","1902","1871","1890","1883"],["05/02/2017","0.27","1888","651180","1904","1885","1883","1888"],["06/02/2017","3.39","1952","3390581","1988","1888","1888","1952"],["07/02/2017","1.38","1979","2825403","1997","1923","1952","1979"],["08/02/2017","1.47","2008","3979216","2061","1960","1960","2008"],["09/02/2017","1.34","2035","38359832","2077","1961","1999","2035"],["12/02/2017","-2.26","1989","1511745","2079","1972","2055","1989"],["13/02/2017","-0.75","1974","1468868","2019","1970","1981","1974"],["14/02/2017","0.35","1981","2984214","2019","1935","1974","1981"],["15/02/2017","-0.1","1979","989402","2008","1971","1981","1979"],["16/02/2017","-0.45","1970","1298095","1997","1968","1979","1970"],["19/02/2017","1.42","1998","334320","2018","1960","1960","1998"],["20/02/2017","0.55","2009","328439","2029","1998","1998","2009"],["21/02/2017","-0.95","1990","556780","2016","1984","2009","1990"],["22/02/2017","-0.55","1979","1126254","1995","1960","1990","1979"],["23/02/2017","0.1","1981","734891","1999","1961","1979","1981"],["26/02/2017","0.45","1990","184995","2018","1983","1981","1990"],["27/02/2017","-2.96","1931","1423124","2020","1904","2020","1931"],["28/02/2017","-0.83","1915","517127","1958","1908","1958","1915"],["01/03/2017","-1.31","1890","757149","1948","1884","1948","1890"],["02/03/2017","0","1890","1458157","1900","1876","1896","1890"],["05/03/2017","0.37","1897","311292","1954","1878","1899","1897"],["06/03/2017","-1.21","1874","773242","1904","1856","1880","1874"],["07/03/2017","-1.33","1849","572167","1897","1849","1874","1849"],["08/03/2017","0.76","1863","216547","1878","1849","1849","1863"],["09/03/2017","0.43","1871","248987","1889","1855","1863","1871"],["13/03/2017","0.91","1888","464358","1915","1862","1887","1888"],["14/03/2017","-0.11","1886","380590","1909","1881","1888","1886"],["15/03/2017","1.27","1910","690346","1928","1879","1886","1910"],["16/03/2017","-0.42","1902","783851","1959","1863","1910","1902"],["19/03/2017","-0.05","1901","270144","1947","1891","1902","1901"],["20/03/2017","-0.26","1896","175058","1919","1881","1901","1896"],["21/03/2017","-0.26","1891","553906","1916","1870","1896","1891"],["22/03/2017","-0.53","1881","722123","1903","1810","1903","1881"],["23/03/2017","0.21","1885","147162","1904","1877","1881","1885"],["26/03/2017","0","1885","218470","1915","1877","1885","1885"],["27/03/2017","-0.37","1878","196846","1892","1857","1885","1878"],["28/03/2017","2.82","1931","506141","1962","1862","1914","1931"],["29/03/2017","-0.62","1919","1171734","1942","1889","1931","1919"],["30/03/2017","0.42","1927","270894","1949","1890","1919","1927"],["02/04/2017","-1.4","1900","316365","1927","1885","1927","1900"],["03/04/2017","0.37","1907","458808","1946","1892","1900","1907"],["04/04/2017","0.16","1910","385607","1938","1890","1907","1910"],["05/04/2017","0.21","1914","632612","1926","1900","1910","1914"],["06/04/2017","0.1","1916","4286336","1916","1888","1912","1916"],["09/04/2017","0.42","1924","238769","1935","1900","1910","1924"],["12/04/2017","-0.62","1912","66473","1939","1888","1924","1912"],["13/04/2017","0.52","1922","73056","1936","1911","1912","1922"],["18/04/2017","-1.56","1892","952436","1938","1874","1922","1892"],["19/04/2017","0.95","1910","384658","1936","1852","1892","1910"],["20/04/2017","-1.62","1879","905353","1924","1830","1910","1879"],["23/04/2017","-1.01","1860","158545","1899","1818","1879","1860"],["24/04/2017","0.86","1876","283298","1909","1846","1870","1876"],["25/04/2017","-0.43","1868","98096","1888","1851","1876","1868"],["26/04/2017","-0.05","1867","322571","1919","1847","1868","1867"],["27/04/2017","-1.07","1847","266514","1878","1818","1878","1847"],["30/04/2017","1.03","1866","301500","1875","1829","1831","1866"],["03/05/2017","-0.59","1855","443188","1879","1847","1879","1855"],["04/05/2017","-0.54","1845","448201","1872","1832","1855","1845"],["07/05/2017","1.73","1877","141925","1900","1832","1832","1877"],["08/05/2017","-0.21","1873","157016","1885","1855","1877","1873"],["09/05/2017","0.8","1888","195485","1897","1869","1873","1888"],["10/05/2017","-0.53","1878","202805","1933","1859","1933","1878"],["11/05/2017","1.54","1907","542597","1965","1879","1878","1907"],["14/05/2017","1.05","1927","245734","1946","1894","1907","1927"],["15/05/2017","-0.47","1918","139481","1934","1908","1927","1918"],["16/05/2017","-0.26","1913","195151","1947","1898","1918","1913"],["17/05/2017","-2.2","1871","461816","1927","1856","1913","1871"],["18/05/2017","1.39","1897","510132","1910","1838","1855","1897"],["21/05/2017","-1.27","1873","365371","1948","1830","1897","1873"],["22/05/2017","0.27","1878","659988","1894","1860","1894","1878"],["23/05/2017","-0.21","1874","315027","1880","1866","1878","1874"],["24/05/2017","-0.05","1873","258195","1875","1841","1841","1873"],["25/05/2017","-1.39","1847","820352","1887","1840","1875","1847"],["28/05/2017","0.27","1852","135850","1892","1846","1892","1852"],["29/05/2017","-0.65","1840","591580","1852","1831","1852","1840"],["01/06/2017","-1.58","1811","1001652","1889","1811","1889","1811"],["04/06/2017","1.05","1830","2171827","1853","1805","1853","1830"],["05/06/2017","0.77","1844","272090","1860","1831","1831","1844"],["06/06/2017","-0.49","1835","686481","1851","1821","1830","1835"],["07/06/2017","0.11","1837","668216","1848","1803","1848","1837"],["08/06/2017","-1.74","1805","558764","1813","1783","1800","1805"],["11/06/2017","0.61","1816","38884","1830","1810","1810","1816"],["12/06/2017","-2.37","1773","1175005","1802","1760","1789","1773"],["13/06/2017","0.11","1775","238775","1781","1760","1773","1775"],["14/06/2017","1.58","1803","362796","1810","1785","1799","1803"],["15/06/2017","0.89","1819","510357","1819","1751","1803","1819"],["18/06/2017","0.27","1824","27044","1840","1802","1840","1824"],["19/06/2017","-1.26","1801","312942","1811","1790","1824","1801"],["20/06/2017","2.11","1839","647482","1879","1780","1829","1839"],["21/06/2017","-1.09","1819","123211","1881","1796","1881","1819"],["22/06/2017","-1.81","1786","199416","1820","1781","1819","1786"],["25/06/2017","1.85","1819","149928","1829","1786","1786","1819"],["26/06/2017","-1.26","1796","62378","1810","1793","1819","1796"],["27/06/2017","0.06","1797","83211","1800","1787","1800","1797"],["28/06/2017","-1.22","1775","278154","1800","1758","1800","1775"],["29/06/2017","-1.3","1752","332680","1785","1735","1775","1752"],["02/07/2017","-2.74","1704","375347","1790","1701","1789","1704"],["03/07/2017","0.47","1712","648396","1768","1654","1768","1712"],["04/07/2017","1.34","1735","197186","1740","1691","1691","1735"],["05/07/2017","-1.44","1710","547031","1752","1699","1735","1710"],["06/07/2017","1.23","1731","414873","1770","1709","1745","1731"],["09/07/2017","-1.21","1710","190231","1743","1700","1730","1710"],["10/07/2017","1.46","1735","239218","1744","1700","1710","1735"],["11/07/2017","10.37","1915","3777170","1925","1726","1750","1915"],["12/07/2017","0.47","1924","2010315","1977","1862","1925","1924"],["13/07/2017","-2.03","1885","589647","1911","1833","1911","1885"],["16/07/2017","0.53","1895","288369","1945","1888","1940","1895"],["17/07/2017","0.16","1898","217220","1904","1861","1895","1898"],["18/07/2017","0.32","1904","2232657","1920","1888","1920","1904"],["19/07/2017","-1.89","1868","123600","1904","1860","1904","1868"],["20/07/2017","-0.37","1861","594873","1885","1848","1867","1861"],["23/07/2017","-2.15","1821","262435","1863","1803","1835","1821"],["24/07/2017","-0.82","1806","1272866","1854","1788","1843","1806"],["25/07/2017","-2.66","1758","425005","1821","1750","1820","1758"],["26/07/2017","0.63","1769","2801195","1860","1736","1758","1769"],["27/07/2017","-0.79","1755","338416","1798","1735","1769","1755"],["30/07/2017","-0.97","1738","106638","1758","1730","1758","1738"],["31/07/2017","0.81","1752","222748","1770","1720","1738","1752"],["02/08/2017","-0.4","1745","164802","1766","1725","1758","1745"],["03/08/2017","-0.29","1740","601695","1760","1732","1745","1740"],["06/08/2017","-3.45","1680","598502","1740","1601","1740","1680"],["07/08/2017","0.48","1688","193171","1694","1679","1680","1688"],["08/08/2017","-0.47","1680","322989","1718","1665","1701","1680"],["09/08/2017","0.24","1684","341175","1707","1664","1680","1684"],["10/08/2017","1.01","1701","204399","1745","1696","1700","1701"],["13/08/2017","0.76","1714","128103","1736","1673","1673","1714"],["14/08/2017","-0.29","1709","303994","1720","1677","1714","1709"],["15/08/2017","-0.29","1704","140690","1720","1690","1709","1704"],["16/08/2017","-0.53","1695","122428","1725","1681","1725","1695"],["17/08/2017","0","1695","211700","1709","1672","1685","1695"],["20/08/2017","0.06","1696","17686","1704","1682","1695","1696"],["21/08/2017","-0.94","1680","97328","1690","1668","1696","1680"],["22/08/2017","-0.24","1676","258590","1686","1660","1680","1676"],["23/08/2017","-0.24","1672","99467","1704","1667","1704","1672"],["24/08/2017","-0.3","1667","126070","1681","1650","1671","1667"],["27/08/2017","1.02","1684","54055","1685","1667","1667","1684"],["28/08/2017","-0.65","1673","88041","1681","1666","1684","1673"],["29/08/2017","-0.42","1666","382812","1697","1660","1673","1666"],["30/08/2017","-0.78","1653","412944","1669","1644","1666","1653"],["31/08/2017","0.06","1654","84495","1659","1646","1653","1654"],["03/09/2017","-1.09","1636","113866","1677","1627","1677","1636"],["04/09/2017","0.12","1638","161721","1667","1636","1659","1638"],["05/09/2017","0.12","1640","115750","1648","1621","1638","1640"],["06/09/2017","-0.06","1639","374514","1675","1634","1640","1639"],["07/09/2017","-1.1","1621","706498","1657","1621","1648","1621"],["10/09/2017","-2.78","1576","208151","1604","1568","1600","1576"],["11/09/2017","-2.16","1542","233763","1604","1520","1576","1542"],["12/09/2017","-0.19","1539","743449","1563","1525","1563","1539"],["13/09/2017","-0.39","1533","281785","1570","1523","1539","1533"],["14/09/2017","-1.24","1514","231606","1537","1501","1533","1514"],["17/09/2017","0.53","1522","361284","1527","1500","1519","1522"],["18/09/2017","1.58","1546","517600","1555","1502","1502","1546"],["19/09/2017","-0.78","1534","154530","1550","1520","1546","1534"],["24/09/2017","1.56","1558","223423","1575","1532","1548","1558"],["25/09/2017","-1.03","1542","345754","1593","1538","1558","1542"],["26/09/2017","0.06","1543","1101946","1585","1531","1544","1543"],["27/09/2017","-0.26","1539","239200","1548","1527","1543","1539"],["28/09/2017","1.1","1556","360108","1566","1547","1539","1556"],["01/10/2017","0.39","1562","89051","1592","1557","1592","1562"],["02/10/2017","-0.45","1555","114817","1574","1550","1562","1555"],["03/10/2017","0.64","1565","245282","1575","1556","1555","1565"],["08/10/2017","0.51","1573","625601","1586","1566","1578","1573"],["09/10/2017","0.38","1579","116148","1588","1561","1580","1579"],["10/10/2017","0.44","1586","82933","1594","1580","1579","1586"],["15/10/2017","0.38","1592","276491","1592","1578","1586","1592"],["16/10/2017","0.63","1602","1161798","1627","1579","1592","1602"],["17/10/2017","-1.69","1575","419202","1639","1560","1602","1575"],["18/10/2017","-0.44","1568","691620","1639","1559","1575","1568"],["19/10/2017","-2.17","1534","424209","1555","1519","1568","1534"],["22/10/2017","-0.26","1530","96967","1541","1520","1520","1530"],["23/10/2017","-0.2","1527","248217","1533","1520","1530","1527"],["24/10/2017","0.2","1530","116004","1535","1518","1518","1530"],["25/10/2017","-0.33","1525","37320","1533","1518","1530","1525"],["26/10/2017","-0.46","1518","103858","1537","1511","1530","1518"],["29/10/2017","-0.33","1513","154442","1519","1501","1501","1513"],["30/10/2017","-0.33","1508","473688","1537","1491","1501","1508"],["31/10/2017","-0.73","1497","181904","1517","1489","1508","1497"],["01/11/2017","0.94","1511","488974","1516","1486","1497","1511"],["02/11/2017","-0.07","1510","289609","1517","1485","1511","1510"],["05/11/2017","-3.64","1455","129801","1500","1441","1500","1455"],["06/11/2017","-3.99","1397","511086","1441","1381","1421","1397"],["07/11/2017","-1","1383","322251","1417","1353","1353","1383"],["08/11/2017","-1.01","1369","79349","1387","1362","1370","1369"],["09/11/2017","-1.97","1342","487389","1371","1339","1369","1342"],["12/11/2017","-1.04","1328","154928","1342","1323","1342","1328"],["13/11/2017","-0.68","1319","103234","1342","1315","1328","1319"],["14/11/2017","0.68","1328","347919","1339","1319","1319","1328"],["15/11/2017","0.23","1331","130946","1340","1325","1328","1331"],["16/11/2017","0","1331","59542","1340","1329","1331","1331"],["19/11/2017","-0.98","1318","105636","1340","1308","1340","1318"],["20/11/2017","0.3","1322","340192","1339","1311","1330","1322"],["21/11/2017","0","1322","183707","1330","1276","1322","1322"],["22/11/2017","1.13","1337","454751","1340","1322","1339","1337"],["23/11/2017","-0.15","1335","444057","1338","1282","1337","1335"],["26/11/2017","1.05","1349","263753","1352","1335","1344","1349"],["27/11/2017","0.3","1353","179260","1365","1341","1341","1353"],["28/11/2017","-0.74","1343","91702","1358","1338","1353","1343"],["29/11/2017","-0.22","1340","200422","1358","1332","1343","1340"],["30/11/2017","-0.3","1336","62715","1343","1330","1330","1336"],["03/12/2017","-2.77","1299","95842","1335","1290","1335","1299"],["04/12/2017","2","1325","204835","1345","1287","1287","1325"],["05/12/2017","-0.3","1321","167141","1327","1309","1325","1321"],["06/12/2017","-0.68","1312","135081","1339","1307","1315","1312"],["07/12/2017","0","1312","1264567","1334","1311","1312","1312"],["10/12/2017","-5.34","1242","393513","1301","1220","1312","1242"],["11/12/2017","-1.93","1218","284613","1248","1208","1242","1218"],["12/12/2017","0","1218","153868","1234","1213","1230","1218"],["13/12/2017","0.49","1224","138905","1232","1208","1222","1224"],["14/12/2017","0","1224","196370","1224","1206","1224","1224"],["17/12/2017","-3.1","1186","197172","1224","1178","1224","1186"],["18/12/2017","0.67","1194","433099","1206","1187","1188","1194"],["19/12/2017","-0.25","1191","165698","1203","1180","1203","1191"],["20/12/2017","-2.1","1166","799074","1195","1145","1195","1166"],["21/12/2017","0.94","1177","439851","1178","1146","1168","1177"],["24/12/2017","0","1177","423757","1181","1147","1147","1177"],["25/12/2017","-0.59","1170","230172","1187","1143","1177","1170"],["26/12/2017","-0.85","1160","342486","1169","1143","1169","1160"],["27/12/2017","0.17","1162","428690","1170","1142","1142","1162"],["28/12/2017","-0.34","1158","537700","1164","1130","1150","1158"],["31/12/2017","-2.42","1130","979621","1130","1085","1100","1130"],["01/01/2018","-0.53","1124","294920","1144","1120","1130","1124"],["02/01/2018","8.81","1223","699790","1225","1122","1124","1223"],["03/01/2018","1.06","1236","614763","1262","1220","1223","1236"],["04/01/2018","1.21","1251","994002","1281","1245","1259","1251"],["07/01/2018","2.08","1277","192555","1295","1252","1252","1277"],["08/01/2018","3.29","1319","475542","1340","1280","1280","1319"],["09/01/2018","0.99","1332","485310","1346","1308","1319","1332"],["10/01/2018","1.05","1346","1354325","1368","1307","1347","1346"],["11/01/2018","2.67","1382","370526","1391","1347","1346","1382"],["14/01/2018","-0.8","1371","432440","1381","1359","1382","1371"],["15/01/2018","0.73","1381","415639","1385","1367","1371","1381"],["16/01/2018","-0.8","1370","122859","1386","1351","1381","1370"],["17/01/2018","-0.15","1368","191034","1382","1349","1370","1368"],["18/01/2018","-2.41","1335","256961","1369","1325","1369","1335"],["21/01/2018","-0.9","1323","124606","1340","1300","1300","1323"],["22/01/2018","1.81","1347","347163","1368","1329","1323","1347"],["23/01/2018","0","1347","68942","1362","1334","1347","1347"],["24/01/2018","-1.48","1327","86658","1343","1315","1347","1327"],["25/01/2018","0","1327","101916","1374","1312","1327","1327"],["28/01/2018","0.15","1329","41828","1340","1320","1327","1329"],["29/01/2018","-0.9","1317","180512","1329","1305","1329","1317"],["30/01/2018","-1.06","1303","128814","1338","1287","1317","1303"],["31/01/2018","-1.15","1288","174683","1310","1249","1275","1288"],["01/02/2018","-2.17","1260","729773","1280","1259","1280","1260"],["04/02/2018","-2.62","1227","64455","1244","1211","1240","1227"],["05/02/2018","-2.44","1197","198703","1259","1181","1259","1197"],["06/02/2018","-2.01","1173","99397","1188","1135","1135","1173"],["07/02/2018","2.39","1201","46827","1230","1177","1230","1201"],["08/02/2018","2.41","1230","480663","1241","1210","1241","1230"],["11/02/2018","0.65","1238","83371","1259","1202","1231","1238"],["12/02/2018","-0.32","1234","220292","1249","1220","1238","1234"],["13/02/2018","1.05","1247","59285","1254","1234","1234","1247"],["14/02/2018","2.25","1275","64657","1286","1265","1247","1275"],["15/02/2018","3.37","1318","350462","1326","1270","1275","1318"],["18/02/2018","4.1","1372","184706","1373","1330","1318","1372"],["19/02/2018","1.17","1388","938271","1439","1350","1350","1388"],["20/02/2018","-1.73","1364","264540","1405","1351","1388","1364"],["21/02/2018","1.25","1381","255221","1397","1360","1385","1381"],["22/02/2018","0.36","1386","254580","1417","1373","1381","1386"],["25/02/2018","1.66","1409","139769","1413","1384","1386","1409"],["26/02/2018","-1.35","1390","124148","1409","1377","1409","1390"],["27/02/2018","2.45","1424","822689","1435","1390","1390","1424"],["28/02/2018","0.77","1435","259997","1444","1413","1424","1435"],["04/03/2018","-7.67","1325","542468","1374","1311","1350","1325"],["05/03/2018","0.53","1332","828380","1345","1310","1325","1332"],["06/03/2018","-0.08","1331","157895","1354","1292","1332","1331"],["07/03/2018","-0.08","1330","90553","1369","1320","1369","1330"],["08/03/2018","-1.43","1311","90613","1322","1302","1330","1311"],["11/03/2018","-1.37","1293","182925","1335","1286","1335","1293"],["12/03/2018","-2.86","1256","191772","1325","1242","1325","1256"],["13/03/2018","0.96","1268","244909","1287","1237","1256","1268"],["14/03/2018","1.1","1282","148245","1298","1268","1268","1282"],["15/03/2018","2.18","1310","645902","1310","1297","1297","1310"],["18/03/2018","-1.22","1294","217736","1378","1288","1310","1294"],["19/03/2018","-1.31","1277","77721","1340","1262","1340","1277"],["20/03/2018","-2.58","1244","364517","1291","1234","1277","1244"],["21/03/2018","-1.29","1228","189434","1238","1220","1244","1228"],["22/03/2018","-2.44","1198","206646","1216","1192","1228","1198"],["25/03/2018","-4.09","1149","164710","1167","1140","1167","1149"],["26/03/2018","-0.35","1145","167789","1169","1135","1149","1145"],["27/03/2018","-1.57","1127","343887","1179","1120","1145","1127"],["28/03/2018","-1.77","1107","194412","1133","1100","1100","1107"],["29/03/2018","-0.54","1101","118196","1117","1088","1106","1101"],["01/04/2018","-0.18","1099","77792","1135","1089","1101","1099"],["02/04/2018","0.36","1103","40070","1109","1099","1099","1103"],["03/04/2018","-1.63","1085","110068","1110","1070","1110","1085"],["04/04/2018","-3.23","1050","282273","1065","1034","1065","1050"],["08/04/2018","-1.43","1035","152167","1055","1008","1032","1035"],["09/04/2018","-2.9","1005","659260","1066","1003","1035","1005"],["10/04/2018","2.69","1032","104710","1040","1020","1005","1032"],["11/04/2018","2.33","1056","321000","1073","1040","1032","1056"],["12/04/2018","1.7","1074","105411","1080","1063","1056","1074"],["15/04/2018","0.28","1077","85139","1084","1074","1074","1077"],["16/04/2018","0.37","1081","512767","1107","1076","1080","1081"],["17/04/2018","1.85","1101","322524","1112","1082","1081","1101"],["22/04/2018","-3.45","1063","254367","1121","1049","1101","1063"],["23/04/2018","0.28","1066","99120","1073","1042","1042","1066"],["24/04/2018","2.25","1090","188451","1107","1074","1074","1090"],["25/04/2018","1.01","1101","207355","1105","1070","1080","1101"],["26/04/2018","0.18","1103","156023","1140","1091","1140","1103"],["29/04/2018","0.45","1108","176360","1145","1081","1145","1108"],["30/04/2018","-0.36","1104","121416","1138","1096","1138","1104"],["01/05/2018","3.08","1138","172912","1147","1119","1104","1138"],["02/05/2018","0.79","1147","496292","1184","1125","1150","1147"],["03/05/2018","1.57","1165","1244649","1174","1145","1155","1165"],["06/05/2018","1.2","1179","134801","1204","1169","1165","1179"],["07/05/2018","-1.19","1165","156824","1185","1153","1179","1165"],["08/05/2018","-5.15","1105","537668","1190","1097","1166","1105"],["09/05/2018","-2.44","1078","113899","1110","1070","1106","1078"],["10/05/2018","-3.25","1043","247802","1078","1035","1078","1043"],["13/05/2018","-0.1","1042","191258","1043","1030","1043","1042"],["14/05/2018","-0.67","1035","130018","1079","1023","1079","1035"],["15/05/2018","-0.77","1027","89166","1069","1013","1069","1027"],["16/05/2018","-1.36","1013","125149","1049","1003","1049","1013"],["17/05/2018","2.07","1034","101406","1048","1016","1013","1034"],["21/05/2018","1.06","1045","176456","1069","1023","1034","1045"],["22/05/2018","0.77","1053","86501","1069","1036","1045","1053"],["23/05/2018","0.66","1060","210045","1069","1050","1053","1060"],["24/05/2018","0.47","1065","86440","1070","1058","1060","1065"],["27/05/2018","1.41","1080","171221","1088","1072","1079","1080"],["28/05/2018","0.37","1084","179809","1090","1080","1090","1084"],["29/05/2018","0.18","1086","638654","1134","1076","1084","1086"],["30/05/2018","0.83","1095","418680","1125","1091","1086","1095"],["31/05/2018","1.1","1107","207814","1119","1099","1100","1107"],["03/06/2018","-0.63","1100","178628","1140","1086","1108","1100"],["04/06/2018","0.45","1105","60051","1113","1091","1100","1105"],["05/06/2018","1","1116","58888","1122","1107","1105","1116"],["06/06/2018","1.97","1138","306112","1149","1100","1116","1138"],["07/06/2018","-1.41","1122","287461","1140","1122","1138","1122"],["10/06/2018","2.23","1147","160362","1160","1140","1156","1147"],["11/06/2018","1.05","1159","147019","1161","1137","1137","1159"],["12/06/2018","-0.26","1156","112784","1159","1150","1159","1156"],["13/06/2018","-1.04","1144","286846","1158","1141","1156","1144"],["14/06/2018","-3.85","1100","908727","1159","1100","1144","1100"],["17/06/2018","-1.82","1080","221593","1124","1077","1124","1080"],["18/06/2018","0.37","1084","123558","1110","1070","1080","1084"],["19/06/2018","1.29","1098","48609","1108","1081","1081","1098"],["20/06/2018","1.64","1116","106093","1127","1107","1111","1116"],["21/06/2018","-0.99","1105","223271","1127","1094","1126","1105"],["24/06/2018","-1","1094","46338","1110","1091","1110","1094"],["25/06/2018","-2.74","1064","60690","1094","1058","1094","1064"],["26/06/2018","1.69","1082","77563","1094","1064","1064","1082"],["27/06/2018","-2.59","1054","44662","1070","1041","1082","1054"],["28/06/2018","-0.66","1047","62148","1052","1032","1054","1047"],["01/07/2018","-0.1","1046","56982","1051","1044","1048","1046"],["02/07/2018","-0.76","1038","63055","1046","1035","1046","1038"],["03/07/2018","-0.29","1035","129802","1043","1031","1038","1035"],["04/07/2018","1.16","1047","223641","1066","1041","1045","1047"],["05/07/2018","-1.62","1030","757361","1061","1030","1047","1030"],["08/07/2018","0.68","1037","94134","1091","1030","1091","1037"],["09/07/2018","1.06","1048","210460","1053","1038","1037","1048"],["10/07/2018","4.01","1090","783077","1139","1038","1048","1090"],["11/07/2018","-0.83","1081","217766","1090","1059","1089","1081"],["12/07/2018","1.02","1092","126290","1097","1077","1081","1092"],["15/07/2018","-4.85","1039","264634","1071","1028","1071","1039"],["16/07/2018","0.48","1044","195430","1056","1023","1034","1044"],["17/07/2018","2.01","1065","431493","1076","1031","1044","1065"],["18/07/2018","0.47","1070","471705","1078","1035","1065","1070"],["19/07/2018","-1.12","1058","101226","1069","1056","1070","1058"],["23/07/2018","0.19","1060","38436","1079","1044","1079","1060"],["24/07/2018","0.19","1062","163424","1087","1046","1087","1062"],["25/07/2018","0.56","1068","65648","1086","1054","1086","1068"],["26/07/2018","0.09","1069","319324","1086","1055","1068","1069"],["29/07/2018","1.31","1083","83743","1094","1052","1069","1083"],["30/07/2018","-0.74","1075","227137","1099","1056","1099","1075"],["31/07/2018","-1.58","1058","432633","1079","1055","1075","1058"],["01/08/2018","-0.76","1050","231978","1065","1042","1058","1050"],["02/08/2018","-1.43","1035","271620","1055","1035","1050","1035"],["05/08/2018","0.87","1044","172561","1054","1040","1035","1044"],["06/08/2018","0.19","1046","28695","1079","1045","1079","1046"],["07/08/2018","0.1","1047","68053","1079","1041","1079","1047"],["08/08/2018","0.96","1057","121237","1070","1046","1047","1057"],["09/08/2018","-1.04","1046","105115","1060","1034","1057","1046"],["12/08/2018","-0.76","1038","83083","1040","1031","1046","1038"],["13/08/2018","-1.06","1027","105623","1035","1022","1038","1027"],["14/08/2018","-1.17","1015","99823","1044","1008","1027","1015"],["15/08/2018","-3.78","976.6","328877","1047","961.2","1047","976.6"],["16/08/2018","-0.77","969.1","278642","980","935.2","976.6","969.1"],["19/08/2018","0.87","977.5","36750","979.7","969.1","969.1","977.5"],["20/08/2018","0.89","986.2","59284","992","958","977.5","986.2"],["21/08/2018","1.34","999.4","246684","1010","955","986.2","999.4"],["22/08/2018","-0.04","999","163011","1008","991.6","999.4","999"],["23/08/2018","-1.18","987.2","246047","996","977.6","979","987.2"],["26/08/2018","-0.31","984.1","120923","988.8","966.9","987.2","984.1"],["27/08/2018","0.26","986.7","93277","994.1","974.4","984.1","986.7"],["28/08/2018","1.55","1002","201574","1017","994.3","986.7","1002"],["29/08/2018","-2.76","974.3","214927","1005","963","1005","974.3"],["30/08/2018","1.16","985.6","66455","989.9","973.8","974.3","985.6"],["02/09/2018","1.13","996.7","56107","1017","993","1017","996.7"],["03/09/2018","-0.28","993.9","116642","999.6","990","996.7","993.9"],["04/09/2018","2.02","1014","146098","1017","992.6","993.9","1014"],["05/09/2018","0.99","1024","756774","1083","1011","1011","1024"],["06/09/2018","4.98","1075","1101443","1075","1024","1024","1075"],["12/09/2018","0.56","1081","243526","1090","1038","1038","1081"],["13/09/2018","1.67","1099","228115","1102","1079","1081","1099"],["16/09/2018","0.73","1107","95065","1117","1077","1077","1107"],["17/09/2018","-2.35","1081","300869","1129","1079","1129","1081"],["20/09/2018","3.24","1116","448883","1116","1088","1099","1116"],["25/09/2018","-0.36","1112","191146","1122","1104","1116","1112"],["26/09/2018","-0.81","1103","174039","1112","1092","1111","1103"],["27/09/2018","-2.27","1078","215030","1118","1058","1118","1078"],["02/10/2018","-2.6","1050","146480","1069","1041","1078","1050"],["03/10/2018","-0.95","1040","215897","1060","1038","1050","1040"],["04/10/2018","-0.19","1038","685622","1040","1022","1040","1038"],["07/10/2018","-1.06","1027","98853","1041","1020","1022","1027"],["08/10/2018","-0.49","1022","38448","1027","1018","1027","1022"],["09/10/2018","2.64","1049","29620","1060","1033","1033","1049"],["10/10/2018","-1.43","1034","371894","1100","1026","1094","1034"],["11/10/2018","-1.93","1014","200356","1069","1010","1069","1014"],["14/10/2018","0.3","1017","20275","1018","1016","1014","1017"],["15/10/2018","0.49","1022","68616","1066","1015","1066","1022"],["16/10/2018","-0.49","1017","93277","1060","1007","1060","1017"],["17/10/2018","-1.08","1006","163481","1015","991","997.1","1006"],["18/10/2018","-0.79","998.1","38576","1006","991.2","1006","998.1"],["21/10/2018","-1.37","984.4","92511","991.7","977","998.1","984.4"],["22/10/2018","1.02","994.4","132270","1017","985","984.4","994.4"],["23/10/2018","-2.46","969.9","242295","986.2","961.9","981.9","969.9"],["24/10/2018","0.11","971","42998","972.1","969.9","969.9","971"],["25/10/2018","-1.85","953","251099","971","942.1","971","953"],["28/10/2018","-0.87","944.7","60997","953","934.7","953","944.7"],["29/10/2018","4.27","985","654857","1083","945.5","944.7","985"],["31/10/2018","0.19","986.9","247268","992.3","981.7","991","986.9"],["01/11/2018","6.39","1050","898105","1050","987","987","1050"],["04/11/2018","-0.29","1047","57252","1052","1045","1050","1047"],["05/11/2018","-0.29","1044","95753","1049","1040","1047","1044"],["06/11/2018","-1.72","1026","239008","1076","1024","1048","1026"],["07/11/2018","0.58","1032","178509","1044","1000","1026","1032"],["08/11/2018","-0.19","1030","339662","1030","1010","1032","1030"],["11/11/2018","1.36","1044","59506","1052","1037","1038","1044"],["12/11/2018","-2.01","1023","331104","1035","1020","1044","1023"],["13/11/2018","-0.78","1015","195088","1031","993","1015","1015"],["14/11/2018","-0.99","1005","84770","1059","998.4","1059","1005"],["15/11/2018","-1.34","991.5","44205","995.9","990","1005","991.5"],["18/11/2018","-2.19","969.8","80082","983.9","955","971.9","969.8"],["19/11/2018","-2.32","947.3","581114","976.1","945","969.8","947.3"],["20/11/2018","-0.37","943.8","334145","965","900","936","943.8"],["21/11/2018","3.3","974.9","343941","990.1","943.8","943.8","974.9"],["22/11/2018","-3.74","938.4","218208","965.5","935","974.9","938.4"],["25/11/2018","0.25","940.7","89842","954","932","938.4","940.7"],["26/11/2018","-0.6","935.1","40436","942.7","927.9","940.7","935.1"],["27/11/2018","-0.73","928.3","417427","959.6","925","935.1","928.3"],["28/11/2018","2.17","948.4","134457","959.6","924.1","928.3","948.4"],["29/11/2018","-3.08","919.2","92315","943.9","912","927","919.2"],["02/12/2018","-0.46","915","249098","926.2","913","919.2","915"],["03/12/2018","1.29","926.8","231707","941.4","918","915","926.8"],["04/12/2018","-0.79","919.5","206698","926.8","915","925","919.5"],["05/12/2018","-1.41","906.5","166306","919.6","904","919.5","906.5"],["06/12/2018","0.12","907.6","171088","907.6","896","897","907.6"],["09/12/2018","-1.72","892","86783","907.6","891","907.6","892"],["10/12/2018","-3.34","862.2","83071","896.1","860","892","862.2"],["11/12/2018","1","870.8","212864","871.8","861","862.2","870.8"],["12/12/2018","-0.93","862.7","82521","873.9","858","870.8","862.7"],["13/12/2018","-1.16","852.7","296151","863.5","850","862.7","852.7"],["16/12/2018","-3","827.1","62410","832.3","825","830","827.1"],["17/12/2018","-0.73","821.1","203701","835","807.6","827.1","821.1"],["18/12/2018","-0.23","819.2","147509","829.8","804","821.1","819.2"],["19/12/2018","0.24","821.2","106512","834.5","800.6","819.2","821.2"],["20/12/2018","-0.77","814.9","354286","821","788.1","821","814.9"],["23/12/2018","-3.03","790.2","243610","800","763","814.9","790.2"],["24/12/2018","-2.34","771.7","149203","795","766","790.2","771.7"],["25/12/2018","-0.18","770.3","146412","785","750.7","771.7","770.3"],["26/12/2018","3.06","793.9","331369","796.5","759","770.3","793.9"],["27/12/2018","-1.8","779.6","305500","793.9","779.1","790","779.6"],["30/12/2018","-0.49","775.8","252553","782","770.1","779.6","775.8"],["31/12/2018","0.28","778","318360","781.9","769","769","778"],["01/01/2019","0.82","784.4","359698","804.7","751","751","784.4"],["02/01/2019","0.73","790.1","324717","804.8","760.1","762.5","790.1"],["03/01/2019","3","813.8","1019363","819.6","785.1","799.9","813.8"],["06/01/2019","1.83","828.7","157247","838.2","825","825","828.7"],["07/01/2019","-1.29","818","144626","886.9","815","886.9","818"],["08/01/2019","0.2","819.6","163904","821.9","801","801","819.6"],["09/01/2019","1.6","832.7","165578","854.1","825","825","832.7"],["10/01/2019","-1.54","819.9","266857","832.7","811.3","814","819.9"],["13/01/2019","-0.45","816.2","176607","827.7","810","819.9","816.2"],["14/01/2019","0.61","821.2","124217","822","819.8","819.9","821.2"],["15/01/2019","-0.15","820","271863","835.9","804","810","820"],["16/01/2019","0.9","827.4","118871","837.9","797","837.9","827.4"],["17/01/2019","-0.97","819.4","719811","827.4","815","827.4","819.4"],["20/01/2019","-0.59","814.6","174506","822.5","800.1","820","814.6"],["21/01/2019","0.17","816","153325","840","804.9","814.6","816"],["22/01/2019","1.73","830.1","42644","832.4","816.8","816","830.1"],["23/01/2019","-0.14","828.9","129307","830.1","820.1","830.1","828.9"],["24/01/2019","-0.88","821.6","157382","825","813.5","828.9","821.6"],["27/01/2019","-0.24","819.6","59768","821","804.7","821","819.6"],["28/01/2019","-0.09","818.9","49868","839.9","807.6","839.9","818.9"],["29/01/2019","0.11","819.8","426640","823.1","815","818.9","819.8"],["30/01/2019","-0.2","818.2","95366","835","813","835","818.2"],["31/01/2019","0.31","820.7","251130","841.8","815","820","820.7"],["03/02/2019","0.62","825.8","136291","854","821","839.8","825.8"],["04/02/2019","-0.39","822.6","80586","830.2","810","825.8","822.6"],["05/02/2019","-0.27","820.4","225199","856.5","813.2","849.9","820.4"],["06/02/2019","-1","812.2","373560","847.6","811.1","820.4","812.2"],["07/02/2019","1","820.3","180267","824.3","812.3","812.2","820.3"],["10/02/2019","-1.76","805.9","114859","828.2","804","820.3","805.9"],["11/02/2019","0.27","808.1","54848","815","805","805","808.1"],["12/02/2019","-1.83","793.3","2896750","812.2","788","808.1","793.3"],["13/02/2019","4.29","827.3","209766","838","793","793.3","827.3"],["14/02/2019","4.3","862.9","188944","870.1","818.9","848.9","862.9"],["17/02/2019","-0.34","860","134197","882.2","846.5","860","860"],["18/02/2019","-0.41","856.5","27648","868","847.4","868","856.5"],["19/02/2019","-3.71","824.7","131850","850.5","819.1","830","824.7"],["20/02/2019","-3.35","797.1","286248","839.9","794.1","839.9","797.1"],["21/02/2019","-1.86","782.3","707942","798.8","778.4","797.1","782.3"],["24/02/2019","1.56","794.5","140921","800.8","782.3","782.3","794.5"],["25/02/2019","0.55","798.9","129346","819.9","794.6","819.9","798.9"],["26/02/2019","-0.41","795.6","218147","811.9","781.4","801","795.6"],["27/02/2019","-2.4","776.5","270645","809.8","771","809.8","776.5"],["28/02/2019","1.15","785.4","106412","811.3","772","772","785.4"],["03/03/2019","0.45","788.9","94348","800","781.5","785.4","788.9"],["04/03/2019","-0.05","788.5","198646","819.9","782.4","819.9","788.5"],["05/03/2019","-2.44","769.3","275599","799.7","763.4","788.5","769.3"],["06/03/2019","-1.38","758.7","249823","777","757.3","777","758.7"],["07/03/2019","-3.02","735.8","341045","778.7","735.8","760","735.8"],["10/03/2019","0.49","739.4","87687","749.1","734","739","739.4"],["11/03/2019","-1.73","726.6","360616","749.5","725","736","726.6"],["12/03/2019","0.47","730","396460","740.1","721.3","725.5","730"],["13/03/2019","-1.45","719.4","373493","744.8","716.3","744.8","719.4"],["14/03/2019","-3.64","693.2","3859990","748.5","693.2","729.9","693.2"],["17/03/2019","-0.69","688.4","221988","705.4","683.8","700","688.4"],["18/03/2019","0.17","689.6","147433","707.5","684.5","688.4","689.6"],["19/03/2019","-0.16","688.5","262429","705.8","684","705.8","688.5"],["20/03/2019","-0.46","685.3","168244","697.1","682.1","685","685.3"],["24/03/2019","-2.26","669.8","70118","695.9","666.1","695.9","669.8"],["25/03/2019","-2.94","650.1","259405","670.9","644.2","670.9","650.1"],["26/03/2019","-0.8","644.9","323353","655.6","641.3","650.1","644.9"],["27/03/2019","0.84","650.3","566908","664.2","646","646","650.3"],["28/03/2019","-0.22","648.9","793192","692.9","645.4","650.3","648.9"],["31/03/2019","-1.65","638.2","248594","650","635.6","648.9","638.2"],["01/04/2019","-1.57","628.2","321039","639.9","626","638.2","628.2"],["02/04/2019","-1.59","618.2","524633","650","617.5","628.2","618.2"],["03/04/2019","33.21","823.5","18859365","899","601","618.2","823.5"],["04/04/2019","-3.95","791","11661924","883.9","766.2","860","791"],["07/04/2019","3.32","817.3","6412788","853","802","850","817.3"],["08/04/2019","-2.12","800","5178620","827.6","788","817.3","800"],["10/04/2019","-3.63","771","1571232","795","771","785","771"],["11/04/2019","3.1","794.9","5739650","823.3","762.3","770","794.9"],["14/04/2019","7.69","856","6780131","914.7","801","819.9","856"],["15/04/2019","-0.7","850","5549902","900.1","830","869.9","850"],["16/04/2019","-3.68","818.7","3496823","876","807.4","870","818.7"],["17/04/2019","-2","802.3","1922237","823.4","800","822","802.3"],["18/04/2019","-1.18","792.8","2238136","800","781.7","798","792.8"],["21/04/2019","2.95","816.2","664228","819.9","792.8","792.8","816.2"],["22/04/2019","-0.48","812.3","284836","823.9","808","820","812.3"],["23/04/2019","-2.56","791.5","935970","805","776.8","805","791.5"],["24/04/2019","-1.02","783.4","678028","794.1","780.2","791.5","783.4"],["28/04/2019","0.17","784.7","728459","799.9","782","786","784.7"],["29/04/2019","-0.65","779.6","979964","795.5","777","784.7","779.6"],["30/04/2019","-5.28","738.4","1330854","780.6","736.7","779.6","738.4"],["01/05/2019","-5.88","695","1734967","738.4","689","736.7","695"],["02/05/2019","-3.31","672","1656701","695.9","653.5","695","672"],["05/05/2019","-2.17","657.4","360715","680","655","674","657.4"],["06/05/2019","-2.63","640.1","565715","658","637.3","657.4","640.1"],["07/05/2019","4.08","666.2","410235","677","640","640","666.2"],["12/05/2019","-1.11","658.8","155719","689.9","655","689.9","658.8"],["13/05/2019","-6.27","617.5","489050","660","612.6","658.8","617.5"],["14/05/2019","1.88","629.1","191181","633.6","617.5","617.5","629.1"],["15/05/2019","-0.67","624.9","675668","653.7","618.1","633.7","624.9"],["16/05/2019","-2.02","612.3","342563","639.8","610.1","639.8","612.3"],["19/05/2019","1.49","621.4","136335","637","617","623","621.4"],["20/05/2019","-0.56","617.9","54078","649.9","606","649.9","617.9"],["21/05/2019","2.95","636.1","148239","644","615.4","637","636.1"],["22/05/2019","-0.08","635.6","156687","650","632.5","636.1","635.6"],["23/05/2019","-1.64","625.2","137216","644.5","607","634.1","625.2"],["26/05/2019","0.8","630.2","123469","641.8","621","630","630.2"],["27/05/2019","-1.41","621.3","140863","639.9","618","639.9","621.3"],["28/05/2019","-2.38","606.5","235061","632","604.2","632","606.5"],["29/05/2019","-8.76","553.4","972626","606.8","552","606.5","553.4"],["30/05/2019","1.52","561.8","447888","585","543.1","556","561.8"],["02/06/2019","-1.78","551.8","260295","562","540","540","551.8"],["03/06/2019","-9.42","499.8","1236103","545","496.9","545","499.8"],["04/06/2019","0.56","502.6","436031","511.1","499.8","509","502.6"],["05/06/2019","4.89","527.2","295934","533.9","513.5","502.6","527.2"],["06/06/2019","1.48","535","286813","538.9","525","527.2","535"],["10/06/2019","2.9","550.5","186097","563.4","543.8","554.9","550.5"],["11/06/2019","-0.4","548.3","139394","555","535.2","550.5","548.3"],["12/06/2019","-0.29","546.7","311180","559.9","525","559.9","546.7"],["13/06/2019","-0.31","545","176819","550","531.5","546.7","545"],["16/06/2019","1.03","550.6","86465","556.9","540","540","550.6"],["17/06/2019","-3.87","529.3","254577","549","525","550.6","529.3"],["18/06/2019","0.11","529.9","427061","540.1","509.2","529.3","529.9"],["19/06/2019","0.51","532.6","175813","541.2","520.7","529.9","532.6"],["20/06/2019","2.5","545.9","311400","560","532","532.6","545.9"],["23/06/2019","-1.69","536.7","186840","554.9","527","554.9","536.7"],["24/06/2019","0.41","538.9","116305","551.2","535.9","536.7","538.9"],["25/06/2019","1.63","547.7","141841","553.9","540","540","547.7"],["26/06/2019","0.68","551.4","88737","555","544.2","547.7","551.4"],["27/06/2019","2.12","563.1","188127","564","554.2","551.4","563.1"],["30/06/2019","4.24","587","364362","599.9","571","571","587"],["01/07/2019","2.44","601.3","146338","612.9","593","600","601.3"],["02/07/2019","-0.91","595.8","234632","609.4","590.2","609.4","595.8"],["03/07/2019","-2.95","578.2","77106","585.5","573","595.8","578.2"],["04/07/2019","-2.94","561.2","341292","585.5","557","585","561.2"],["07/07/2019","0.68","565","36115","570.2","561.2","561.2","565"],["08/07/2019","-2.87","548.8","204387","567","545","567","548.8"],["09/07/2019","-2.48","535.2","290997","541","525.3","541","535.2"],["10/07/2019","5.64","565.4","787658","578.8","528.9","542.8","565.4"],["11/07/2019","-3.25","547","234717","574.4","545.1","562.4","547"],["14/07/2019","-2.01","536","121069","550","525.9","550","536"],["15/07/2019","-1.64","527.2","208706","538","525.1","531.1","527.2"],["16/07/2019","2.81","542","1801149","589","525.5","527.2","542"],["17/07/2019","-1.81","532.2","289562","549.9","529.6","549.9","532.2"],["18/07/2019","0.47","534.7","93663","536.1","531","532.2","534.7"],["21/07/2019","-0.36","532.8","50546","534","531","534.7","532.8"],["22/07/2019","0.02","532.9","48512","549.8","532.5","549.8","532.9"],["23/07/2019","-0.99","527.6","241404","537.5","524.1","532.9","527.6"],["24/07/2019","-0.38","525.6","26059","527.6","520.5","527.6","525.6"],["25/07/2019","-0.76","521.6","109737","534","502.5","534","521.6"],["28/07/2019","0","521.6","48628","524","516.7","523.9","521.6"],["29/07/2019","-0.84","517.2","124262","534.9","514","534.9","517.2"],["30/07/2019","0.7","520.8","49980","526","510.9","526","520.8"],["31/07/2019","-2.11","509.8","214573","532","506","520.8","509.8"],["01/08/2019","-3.88","490","450711","518.1","490","518.1","490"],["04/08/2019","-1.73","481.5","200516","490","470","490","481.5"],["05/08/2019","-3.36","465.3","370751","477","465.1","476.2","465.3"],["06/08/2019","-0.04","465.1","159160","476.8","455.1","465.3","465.1"],["07/08/2019","8.94","506.7","1501925","534","461.1","477","506.7"],["08/08/2019","7.3","543.7","530243","550","512","512","543.7"],["12/08/2019","2.94","559.7","207883","569.9","553.7","553.8","559.7"],["13/08/2019","1.25","566.7","467150","584","555.7","580","566.7"],["14/08/2019","-0.44","564.2","121426","579.8","560","579.8","564.2"],["15/08/2019","-2.75","548.7","215179","563.2","540","564.2","548.7"],["18/08/2019","1.04","554.4","86920","555.7","548.7","548.7","554.4"],["19/08/2019","1.5","562.7","201267","570","542.6","563.9","562.7"],["20/08/2019","-0.46","560.1","379967","569.3","558","562.7","560.1"],["21/08/2019","0.71","564.1","202421","579.9","554.1","579.9","564.1"],["22/08/2019","-0.64","560.5","85499","572","558","564.1","560.5"],["25/08/2019","-1.52","552","239137","552.5","539.3","560.5","552"],["26/08/2019","-2.63","537.5","218533","552.6","530","552","537.5"],["27/08/2019","4.04","559.2","211006","562.7","538.1","538.1","559.2"],["28/08/2019","-0.52","556.3","112140","567.3","550.1","553","556.3"],["29/08/2019","1.1","562.4","182086","563.9","545.5","545.5","562.4"],["01/09/2019","-0.48","559.7","101473","579.4","540","542","559.7"],["02/09/2019","3.22","577.7","196178","577.7","555","559.7","577.7"],["03/09/2019","0.74","582","86303","583.9","573.1","577.7","582"],["04/09/2019","0.53","585.1","101086","595","575","582","585.1"],["05/09/2019","3.74","607","478066","607","580.1","597","607"],["08/09/2019","0.48","609.9","80022","611.9","606.1","611.9","609.9"],["09/09/2019","-0.18","608.8","100559","612","603.9","612","608.8"],["10/09/2019","-2.14","595.8","48040","608.8","595.3","608.8","595.8"],["11/09/2019","-1.33","587.9","220746","595.7","576.2","595.8","587.9"],["12/09/2019","-0.56","584.6","130278","588.7","582.2","587.9","584.6"],["15/09/2019","-0.07","584.2","29379","587","578.1","578.1","584.2"],["16/09/2019","1.44","592.6","101451","605","584","584.2","592.6"],["18/09/2019","-0.34","590.6","24518","594.9","580.1","590","590.6"],["19/09/2019","-1.27","583.1","99463","587","579.3","584.1","583.1"],["22/09/2019","-0.31","581.3","61534","583.1","579.9","583.1","581.3"],["23/09/2019","-0.74","577","37787","583","572","581.9","577"],["24/09/2019","-0.19","575.9","54453","578.7","572.1","574","575.9"],["25/09/2019","-1.89","565","106634","576.5","555","575.9","565"],["26/09/2019","2.81","580.9","216272","584","565","565","580.9"],["02/10/2019","-1.07","574.7","141083","587.7","571.3","580.9","574.7"],["03/10/2019","1.25","581.9","722543","582.7","569","574.7","581.9"],["06/10/2019","-0.57","578.6","68850","582.5","573.3","575.4","578.6"],["07/10/2019","1.54","587.5","20092","589","573.9","578.6","587.5"],["10/10/2019","-0.6","584","77704","593.6","575.6","587.5","584"],["15/10/2019","-0.84","579.1","36111","591","575.7","584","579.1"],["16/10/2019","-0.79","574.5","13868","577.1","570","570","574.5"],["17/10/2019","-0.56","571.3","11443","580","567.6","574.5","571.3"],["22/10/2019","-2.63","556.3","121732","566.7","550","565","556.3"],["23/10/2019","0.22","557.5","119570","563","550","556.3","557.5"],["24/10/2019","4.77","584.1","268710","586.8","540","563.5","584.1"],["27/10/2019","-0.55","580.9","81946","593.3","570.1","584.1","580.9"],["28/10/2019","-1.46","572.4","149776","581.5","560","563","572.4"],["29/10/2019","-2.71","556.9","139577","572.2","551","572.4","556.9"],["30/10/2019","-2.59","542.5","121283","552.7","531.1","552.7","542.5"],["31/10/2019","0.66","546.1","133561","549.9","528","542.5","546.1"],["03/11/2019","-1.23","539.4","61032","555","532","552.5","539.4"],["04/11/2019","-1.59","530.8","156847","549.9","528.6","539.4","530.8"],["05/11/2019","-1.24","524.2","45713","546.7","522","537.2","524.2"],["06/11/2019","3.28","541.4","588685","562.9","511","524.2","541.4"],["07/11/2019","1.88","551.6","619392","566","545","547.9","551.6"],["10/11/2019","0.13","552.3","167217","568.9","542.1","558.3","552.3"],["11/11/2019","-3.82","531.2","82055","549.3","520","552.3","531.2"],["12/11/2019","-1.11","525.3","206897","537.6","505","531.4","525.3"],["13/11/2019","-1.14","519.3","94262","524.5","516.1","525.3","519.3"],["14/11/2019","-1.69","510.5","97388","527.1","506","512","510.5"],["17/11/2019","0.27","511.9","107794","519.9","506.1","519.9","511.9"],["18/11/2019","1.48","519.5","293203","522","511.7","511.9","519.5"],["19/11/2019","0.08","519.9","154035","524.6","511","511","519.9"],["20/11/2019","-1.54","511.9","68749","519.9","511.3","515","511.9"],["21/11/2019","-1.66","503.4","83354","507.4","502","506.1","503.4"],["24/11/2019","0","503.4","158450","503.4","494.4","500","503.4"],["25/11/2019","-1.73","494.7","62861","500","493","503.4","494.7"],["26/11/2019","-2.59","481.9","231145","495.2","475","490","481.9"],["27/11/2019","-1.14","476.4","169662","487.9","470","481.9","476.4"],["28/11/2019","0.99","481.1","161456","484.9","470","476.4","481.1"],["01/12/2019","-2.18","470.6","80587","475.9","470","471","470.6"],["02/12/2019","-1.81","462.1","156330","471.3","451.1","470.6","462.1"],["03/12/2019","-1.6","454.7","139459","458","451","456","454.7"],["04/12/2019","-0.15","454","103455","456.8","450","450","454"],["05/12/2019","-0.95","449.7","143251","455","449","450.1","449.7"],["08/12/2019","-1.93","441","229819","442.3","440","442","441"],["09/12/2019","-0.66","438.1","93474","441","437.3","441","438.1"],["10/12/2019","0.39","439.8","316872","448","435","438.1","439.8"],["11/12/2019","4","457.4","206843","459","435.2","435.2","457.4"],["12/12/2019","10.28","504.4","876109","516.9","469","470.6","504.4"],["15/12/2019","-1.23","498.2","161188","505.1","493","504.4","498.2"],["16/12/2019","-1.67","489.9","234995","499.9","480.2","498.2","489.9"],["17/12/2019","-3.69","471.8","182116","490.2","470","489.9","471.8"],["18/12/2019","-3.12","457.1","394726","492.8","454","469","457.1"],["19/12/2019","-0.11","456.6","249181","464.7","453","453.1","456.6"],["22/12/2019","4.84","478.7","308211","489.4","458","458","478.7"],["23/12/2019","11.55","534","1682438","541.9","484.8","484.8","534"],["24/12/2019","-2.68","519.7","229781","536.2","515","534","519.7"],["25/12/2019","-0.21","518.6","195533","526.6","518","520","518.6"],["26/12/2019","6.19","550.7","652607","555","518.5","518.6","550.7"],["29/12/2019","-3.69","530.4","313244","554.2","526","550.7","530.4"],["30/12/2019","-3.45","512.1","416528","535.1","510","524.2","512.1"],["31/12/2019","2.64","525.6","395987","536.9","508.1","510","525.6"],["01/01/2020","1.73","534.7","304916","539.6","521","535","534.7"],["02/01/2020","6.98","572","907822","579.7","534","534.7","572"],["05/01/2020","-0.47","569.3","338352","585.9","556.3","572","569.3"],["06/01/2020","-3.69","548.3","345241","565.7","522","569.3","548.3"],["07/01/2020","2.5","562","351349","562","548.3","548.3","562"],["08/01/2020","1.62","571.1","307078","574.7","562.1","562","571.1"],["09/01/2020","8.56","620","2899098","637.9","576.4","586.9","620"],["12/01/2020","-5.53","585.7","1001245","630.5","575","620","585.7"],["13/01/2020","-0.97","580","1562045","610","574.4","581","580"],["14/01/2020","0.02","580.1","976451","590.8","552.4","590.8","580.1"],["15/01/2020","3.74","601.8","990700","608","583.6","588.9","601.8"],["16/01/2020","-1.79","591","572836","608.3","584","608.3","591"],["19/01/2020","-2.89","573.9","515936","599.9","559.3","599.9","573.9"],["20/01/2020","3.17","592.1","756618","603","572","573","592.1"],["21/01/2020","-2.36","578.1","483825","593","572","593","578.1"],["22/01/2020","2.23","591","485960","598.8","578.3","598.8","591"],["23/01/2020","-2.06","578.8","311949","598.9","578","598.9","578.8"],["26/01/2020","-5.03","549.7","442010","586","545.1","586","549.7"],["27/01/2020","-2.77","534.5","1077723","539","521","521","534.5"],["28/01/2020","1.38","541.9","371561","554","536.1","549.7","541.9"],["29/01/2020","0.48","544.5","270394","548.3","541.9","541.9","544.5"],["30/01/2020","-0.96","539.3","217920","547","535","545","539.3"],["02/02/2020","-4.82","513.3","378054","528.4","502.1","528.4","513.3"],["03/02/2020","-0.92","508.6","247105","524","502","513.3","508.6"],["04/02/2020","-0.9","504","190795","511.8","500.1","510","504"],["05/02/2020","0.2","505","338914","514.8","504","504","505"],["06/02/2020","-0.99","500","849189","515","500","515","500"],["09/02/2020","-0.54","497.3","265462","508.6","492.1","504.9","497.3"],["10/02/2020","2.47","509.6","941570","514.6","497.3","497.3","509.6"],["11/02/2020","-2.1","498.9","429934","514","493.1","514","498.9"],["12/02/2020","-3.71","480.4","996963","489.8","470.2","476","480.4"],["13/02/2020","3.71","498.2","398134","501.9","478.6","480.4","498.2"],["16/02/2020","1.97","508","113271","513","504.6","513","508"],["17/02/2020","-0.61","504.9","124881","518","502","508","504.9"],["18/02/2020","0.14","505.6","101387","512.4","503.3","504.9","505.6"],["19/02/2020","1.31","512.2","120563","516.9","510","510","512.2"],["20/02/2020","0.84","516.5","116381","532.9","508.2","512.2","516.5"],["23/02/2020","-3.93","496.2","211372","510","494.4","510","496.2"],["24/02/2020","-3.33","479.7","468967","496.2","472","496.2","479.7"],["25/02/2020","1.4","486.4","120718","487.5","484.1","479.7","486.4"],["26/02/2020","1.03","491.4","204207","494.9","480.1","486.4","491.4"],["27/02/2020","-5.07","466.5","134155","485.1","461.3","491.4","466.5"],["01/03/2020","-3.45","450.4","122198","459.1","446.1","455","450.4"],["03/03/2020","2.58","462","126618","469.2","455","461","462"],["04/03/2020","-5.04","438.7","252946","474.5","427.3","462","438.7"],["05/03/2020","-5.88","412.9","300242","437.7","402.8","438.7","412.9"],["08/03/2020","-10.66","368.9","202924","395.2","363","395.1","368.9"],["09/03/2020","-12.82","321.6","319253","342","316","335","321.6"],["11/03/2020","5.04","337.8","303247","344.4","315","316","337.8"],["12/03/2020","-3.7","325.3","204101","327.4","315.1","324.5","325.3"],["15/03/2020","2.18","332.4","243935","349","324.1","327.3","332.4"],["16/03/2020","-4.57","317.2","118608","324.9","301.4","332.4","317.2"],["17/03/2020","-7.5","293.4","339184","317.2","282.2","317.2","293.4"],["18/03/2020","1.4","297.5","358925","301","292","292.1","297.5"],["19/03/2020","1.65","302.4","95285","310","297.5","297.5","302.4"],["22/03/2020","7.11","323.9","135506","340","303","303","323.9"],["23/03/2020","1.54","328.9","49801","334","310","334","328.9"],["24/03/2020","3.86","341.6","140742","348.3","335","328.9","341.6"],["25/03/2020","2.66","350.7","94623","354","342.9","354","350.7"],["26/03/2020","6.42","373.2","164939","378.9","333.2","350.7","373.2"],["29/03/2020","1.69","379.5","98554","387.8","364.9","380","379.5"],["30/03/2020","4.56","396.8","237398","417","378","379.5","396.8"],["31/03/2020","3.78","411.8","238159","425.9","402.1","408","411.8"],["01/04/2020","-7.16","382.3","225038","411.8","380","411.8","382.3"],["02/04/2020","-8.71","349","607162","382.3","349","382.3","349"],["05/04/2020","-1.89","342.4","94912","358.8","335","349","342.4"],["06/04/2020","2.48","350.9","170427","358.7","328","342.4","350.9"],["07/04/2020","8.89","382.1","261635","385","353.3","350.9","382.1"],["12/04/2020","1.73","388.7","162749","418","382.1","382.1","388.7"],["13/04/2020","0.49","390.6","125542","400.2","380.8","384","390.6"],["16/04/2020","1.1","394.9","188788","407.7","390.6","390.6","394.9"],["19/04/2020","2.79","405.9","161089","424.9","400","423","405.9"],["20/04/2020","-4.19","388.9","210929","407.9","387","398","388.9"],["21/04/2020","-4.14","372.8","143951","388","360","382","372.8"],["22/04/2020","-0.24","371.9","599317","372.8","357","365","371.9"],["23/04/2020","0.83","375","314693","381.9","367","372","375"],["26/04/2020","2.03","382.6","95728","391.9","375","377","382.6"],["27/04/2020","0.1","383","98922","388","378.1","382.6","383"],["30/04/2020","-0.42","381.4","785250","405","377.1","396","381.4"],["03/05/2020","-1.05","377.4","33376","380","370","375","377.4"],["04/05/2020","-2.7","367.2","257337","377.4","350.1","377.4","367.2"],["05/05/2020","3.32","379.4","237944","385","372","367.2","379.4"],["06/05/2020","3.08","391.1","312415","396","379.4","379.4","391.1"],["07/05/2020","2.79","402","516543","418","391.1","391.1","402"],["10/05/2020","4.88","421.6","149926","425.5","402","402","421.6"],["11/05/2020","-6.93","392.4","418948","421.6","390","421.6","392.4"],["12/05/2020","1.91","399.9","204163","405.6","396","396","399.9"],["13/05/2020","-1.15","395.3","247668","404.9","387.1","390","395.3"],["14/05/2020","-6.96","367.8","256722","395.3","362","395.3","367.8"],["17/05/2020","0.11","368.2","174201","377.4","367.9","370.3","368.2"],["18/05/2020","1.11","372.3","102673","380.7","367.7","368.2","372.3"],["19/05/2020","3.25","384.4","236203","386","376.4","384.9","384.4"],["20/05/2020","0.55","386.5","253791","394.9","374","384.4","386.5"],["21/05/2020","-0.7","383.8","226864","386.5","380.5","386.5","383.8"],["24/05/2020","3.39","396.8","125163","400","386.5","386.5","396.8"],["25/05/2020","0.71","399.6","192065","405.1","395","396.8","399.6"],["26/05/2020","-4.13","383.1","373114","413","376.1","410","383.1"],["27/05/2020","-2.71","372.7","149372","382","368","382","372.7"],["31/05/2020","-2.04","365.1","143939","370.8","362.5","370.5","365.1"],["01/06/2020","-0.3","364","51983","365.6","362.3","365.1","364"],["02/06/2020","-0.8","361.1","100071","362.7","356.8","360","361.1"],["03/06/2020","8","390","574860","390","353.6","361.1","390"],["04/06/2020","3.08","402","1396311","432","402","415","402"],["08/06/2020","-5.45","380.1","920891","411.9","379.2","411.9","380.1"],["09/06/2020","1.84","387.1","397028","392","381.1","381.1","387.1"],["10/06/2020","1.21","391.8","347134","409.9","387","387.1","391.8"],["11/06/2020","-7.55","362.2","491833","383.8","360","391.8","362.2"],["14/06/2020","2.26","370.4","176185","373.9","353.6","362.2","370.4"],["15/06/2020","-4.27","354.6","262181","370.4","352.3","370.4","354.6"],["16/06/2020","3.98","368.7","227323","373.6","363","363","368.7"],["17/06/2020","-2.17","360.7","303649","368.7","357.5","368.7","360.7"],["18/06/2020","-3.85","346.8","460142","360","340","360","346.8"],["21/06/2020","-2.22","339.1","99601","351","333.6","346.8","339.1"],["22/06/2020","2.39","347.2","679131","359","332","348","347.2"],["23/06/2020","18.09","410","1574635","410","341.1","347.2","410"],["24/06/2020","0.98","414","2425271","438.4","409","433","414"],["25/06/2020","-10.1","372.2","473601","395","368","385","372.2"],["28/06/2020","-8.01","342.4","326100","360","340","360","342.4"],["29/06/2020","-1.31","337.9","413631","353","327.5","342.4","337.9"],["30/06/2020","-1.75","332","903443","347.2","320.2","342","332"],["01/07/2020","0.78","334.6","657167","345","326","332","334.6"],["02/07/2020","0.12","335","395329","345.9","332","345.9","335"],["05/07/2020","-1.88","328.7","164464","335","324.3","335","328.7"],["06/07/2020","2.31","336.3","372928","339.4","327.7","328.7","336.3"],["07/07/2020","7.94","363","816190","366","329.1","336.4","363"],["08/07/2020","-1.18","358.7","434834","366.8","355","363","358.7"],["09/07/2020","-3.93","344.6","626849","356.1","337.2","356","344.6"],["12/07/2020","-1.42","339.7","130258","345","334","344.6","339.7"],["13/07/2020","1.91","346.2","295059","352","337.8","339.7","346.2"],["14/07/2020","-1.62","340.6","84019","346.1","338.5","346.1","340.6"],["15/07/2020","-1.12","336.8","262561","346.6","330.4","340.6","336.8"],["16/07/2020","3.59","348.9","547725","359.7","342.1","346","348.9"],["19/07/2020","1.12","352.8","235577","363","348.9","348.9","352.8"],["20/07/2020","3.34","364.6","299243","369.6","352.8","352.8","364.6"],["21/07/2020","6.83","389.5","1168003","396.8","386.1","390","389.5"],["22/07/2020","-0.46","387.7","719317","392.1","374.4","390","387.7"],["23/07/2020","-2.4","378.4","287630","385","371.2","385","378.4"],["26/07/2020","-1","374.6","131980","378.9","371.5","371.5","374.6"],["27/07/2020","-2.24","366.2","498434","376.4","362.2","374.6","366.2"],["28/07/2020","-2.98","355.3","385428","368","354.3","366.2","355.3"],["29/07/2020","-1.46","350.1","490353","367","348.4","355","350.1"],["02/08/2020","2.4","358.5","462544","362","356.1","356.5","358.5"],["03/08/2020","0.92","361.8","298271","365.9","351","351","361.8"],["04/08/2020","5.64","382.2","899401","386","373","379","382.2"],["05/08/2020","-0.31","381","490301","396.4","370","382.2","381"],["06/08/2020","3.67","395","3915068","399","381","381","395"],["09/08/2020","5.59","417.1","697054","425","399.8","399.8","417.1"],["10/08/2020","-7.55","385.6","2306086","429.9","375.3","417.1","385.6"],["11/08/2020","4.77","404","1350501","407.3","367","382","404"],["12/08/2020","-0.57","401.7","663399","405.3","392","404","401.7"],["13/08/2020","-2.76","390.6","485317","407.7","386.3","404","390.6"],["16/08/2020","22.09","476.9","3764946","486.9","454","468.5","476.9"],["17/08/2020","0.65","480","962788","496.9","464","476.9","480"],["18/08/2020","0.52","482.5","1056093","497.5","480.8","490","482.5"],["19/08/2020","-4.17","462.4","862216","479.5","452","479.5","462.4"],["20/08/2020","-0.43","460.4","741726","464.6","445","462.4","460.4"],["23/08/2020","-1.02","455.7","100999","463","442.9","463","455.7"],["24/08/2020","1.45","462.3","458257","472.9","456.1","464.7","462.3"],["25/08/2020","5.26","486.6","820863","490","462.3","462.3","486.6"],["26/08/2020","15.74","563.2","2258555","563.2","540.6","549","563.2"],["27/08/2020","2.04","574.7","920462","576.2","550","552","574.7"],["30/08/2020","13.83","654.2","1832708","670","625.2","638","654.2"],["31/08/2020","2.66","671.6","2244349","699.9","645.1","668.9","671.6"],["01/09/2020","9.25","733.7","6755607","738.9","689","699.8","733.7"],["02/09/2020","14.35","839","10732773","905","829.9","905","839"],["03/09/2020","6.67","895","4566337","917","853.1","917","895"],["06/09/2020","-8","823.4","1026259","840","807.4","840","823.4"],["07/09/2020","-0.95","815.6","801845","839","810.7","839","815.6"],["08/09/2020","-6.29","764.3","3925618","845","700.3","815.6","764.3"],["09/09/2020","1.82","778.2","2178481","799","753.1","771.4","778.2"],["10/09/2020","-0.91","771.1","3115569","809","762","809","771.1"],["13/09/2020","-6.54","720.7","894958","757","700","757","720.7"],["14/09/2020","13.76","819.9","5148319","843","720.7","720.7","819.9"],["15/09/2020","15.38","946","6838800","968.2","900","911","946"],["16/09/2020","-10.22","849.3","4743218","927","821.5","927","849.3"],["17/09/2020","3.61","880","2449675","891","812","825","880"],["21/09/2020","21.59","1070","12863560","1106","993.1","1027","1070"],["22/09/2020","5.14","1125","10477225","1150","1050","1150","1125"],["23/09/2020","-0.89","1115","8201240","1185","1115","1167","1115"],["24/09/2020","-8.97","1015","4981370","1077","971","1077","1015"],["29/09/2020","42.56","1447","17500197","1447","1277","1318","1447"],["30/09/2020","3.04","1491","15450581","1595","1363","1372","1491"],["01/10/2020","-5.43","1410","6317218","1444","1380","1393","1410"],["04/10/2020","-8.16","1295","3578966","1317","1275","1300","1295"],["05/10/2020","5.95","1372","3766561","1425","1300","1300","1372"],["06/10/2020","1.68","1395","2602583","1437","1343","1435","1395"],["07/10/2020","-3.3","1349","2066550","1367","1341","1367","1349"],["08/10/2020","1.93","1375","1741722","1395","1366","1370","1375"],["11/10/2020","-4.22","1317","2159677","1340","1291","1340","1317"],["12/10/2020","-2.73","1281","2342000","1316","1265","1306","1281"],["13/10/2020","3.83","1330","7528018","1342","1196","1281","1330"],["14/10/2020","1.5","1350","3948668","1390","1330","1390","1350"],["15/10/2020","-3.85","1298","2283325","1320","1285","1300","1298"],["18/10/2020","-1.54","1278","984514","1298","1233","1298","1278"],["19/10/2020","1.41","1296","1610771","1350","1250","1278","1296"],["20/10/2020","-4.48","1238","1980646","1287","1230","1233","1238"],["21/10/2020","-6.06","1163","2371557","1215","1152","1200","1163"],["22/10/2020","-5.25","1102","1685271","1152","1090","1111","1102"],["25/10/2020","-4.08","1057","2164540","1096","1054","1087","1057"],["26/10/2020","-1.7","1039","2868041","1054","1004","1054","1039"],["27/10/2020","-1.73","1021","2621625","1027","980.9","1010","1021"],["28/10/2020","-6.08","958.9","2337605","1038","945.7","1038","958.9"],["29/10/2020","7.41","1030","4182424","1050","968.9","968.9","1030"],["01/11/2020","-8.19","945.6","1624582","963.8","935.1","940","945.6"],["02/11/2020","7.55","1017","2736117","1028","945.6","945.6","1017"],["03/11/2020","-4.67","969.5","1801489","997","961","987","969.5"],["04/11/2020","-0.61","963.6","1429513","968.9","930","969.5","963.6"],["05/11/2020","-2.45","940","1618663","959","940","940","940"],["08/11/2020","-2.94","912.4","951006","925","910","925","912.4"],["09/11/2020","2.22","932.7","1157905","959","912.4","912.4","932.7"],["10/11/2020","-8.71","851.5","2626147","879.9","845","866","851.5"],["11/11/2020","0.67","857.2","2193292","900","845.1","851.5","857.2"],["12/11/2020","1.17","867.2","1420202","905","861","894","867.2"],["15/11/2020","-1.68","852.6","641092","873","850","871","852.6"],["16/11/2020","-2.13","834.4","860875","861.3","831","852.6","834.4"],["17/11/2020","0.66","839.9","1952614","848","801","801","839.9"],["18/11/2020","14.3","960","7135671","988","926.3","980","960"],["19/11/2020","-6.35","899","3534143","923.1","850","922","899"],["22/11/2020","3.39","929.5","1148055","938","920","937","929.5"],["23/11/2020","5.82","983.6","2800851","992.8","929.5","929.5","983.6"],["24/11/2020","2.07","1004","4772494","1075","992","1055","1004"],["25/11/2020","-3.36","970.3","1246582","986.9","968.7","984","970.3"],["26/11/2020","-0.43","966.1","641777","971.5","945.2","971.5","966.1"],["29/11/2020","-0.3","963.2","511309","984","955","973","963.2"],["30/11/2020","4.24","1004","1195766","1019","950","952.2","1004"],["01/12/2020","26.49","1270","14276466","1285","1133","1154","1270"],["02/12/2020","-10.24","1140","4699636","1230","1100","1150","1140"],["03/12/2020","1.32","1155","3401346","1155","1090","1135","1155"],["06/12/2020","7.01","1236","2429565","1256","1230","1255","1236"],["07/12/2020","6.15","1312","3787699","1355","1203","1247","1312"],["08/12/2020","2.06","1339","3453363","1355","1245","1257","1339"],["09/12/2020","4.18","1395","6391856","1490","1332","1369","1395"],["10/12/2020","-7.6","1289","4656247","1390","1289","1290","1289"],["13/12/2020","3.34","1332","1178951","1344","1323","1329","1332"],["14/12/2020","3.15","1374","1492627","1390","1337","1337","1374"],["15/12/2020","-4.8","1308","4681344","1415","1301","1312","1308"],["16/12/2020","-2.83","1271","2824657","1362","1271","1322","1271"],["17/12/2020","-5.59","1200","2990208","1230","1189","1221","1200"],["20/12/2020","2.42","1229","1511424","1250","1224","1248","1229"],["21/12/2020","-0.24","1226","2386778","1249","1151","1249","1226"],["22/12/2020","7.83","1322","3982514","1360","1253","1253","1322"],["23/12/2020","11.95","1480","6704821","1490","1284","1322","1480"],["24/12/2020","0.95","1494","11786883","1610","1487","1600","1494"],["27/12/2020","-4.48","1427","1797468","1450","1413","1450","1427"],["28/12/2020","11.28","1588","8877517","1588","1415","1427","1588"],["29/12/2020","-3.34","1535","13040093","1768","1465","1763","1535"],["30/12/2020","5.8","1624","3286052","1644","1575","1579","1624"],["31/12/2020","-4.93","1544","3072881","1598","1508","1591","1544"],["03/01/2021","-3.11","1496","1639491","1544","1492","1544","1496"],["04/01/2021","12.63","1685","4649457","1685","1458","1496","1685"],["05/01/2021","-3.92","1619","2876246","1694","1573","1685","1619"],["06/01/2021","-5.25","1534","2463111","1619","1501","1575","1534"],["07/01/2021","2.74","1576","2836960","1588","1534","1534","1576"],["10/01/2021","-0.63","1566","1158056","1590","1549","1590","1566"],["11/01/2021","0.51","1574","2377630","1580","1505","1570","1574"],["12/01/2021","-1.59","1549","2575131","1592","1540","1549","1549"],["13/01/2021","5.16","1629","5017356","1653","1580","1608","1629"],["14/01/2021","17.25","1910","7858171","1910","1691","1700","1910"],["17/01/2021","-1.36","1884","4569279","1964","1862","1960","1884"],["18/01/2021","0.16","1887","2067889","1910","1873","1884","1887"],["19/01/2021","0.69","1900","7898398","1965","1871","1940","1900"],["20/01/2021","0.53","1910","3315383","1959","1888","1900","1910"],["21/01/2021","7.33","2050","3288014","2050","1874","1936","2050"],["24/01/2021","4.39","2140","2203166","2170","1998","2050","2140"],["25/01/2021","7.2","2294","6413474","2294","2070","2150","2294"],["26/01/2021","1.61","2331","7535267","2446","2174","2236","2331"],["27/01/2021","-4.12","2235","9330794","2395","2069","2310","2235"],["28/01/2021","-4.52","2134","7386930","2255","2010","2070","2134"],["31/01/2021","-2.58","2079","1877657","2098","1995","2000","2079"],["01/02/2021","-0.87","2061","4001431","2146","2019","2080","2061"],["02/02/2021","2.67","2116","3206164","2144","2061","2061","2116"],["03/02/2021","3.07","2181","3193490","2255","2130","2140","2181"],["04/02/2021","14.63","2500","21065950","2500","2082","2199","2500"],["07/02/2021","6","2650","5151951","2660","2590","2660","2650"],["08/02/2021","9.02","2889","9160122","2889","2603","2659","2889"],["09/02/2021","5.95","3061","12488746","3189","2900","2900","3061"],["10/02/2021","-2.32","2990","8873372","3153","2977","3025","2990"],["11/02/2021","9.7","3280","10227063","3350","3100","3110","3280"],["14/02/2021","-7.74","3026","3608354","3240","3000","3240","3026"],["15/02/2021","3.64","3136","2883402","3170","3000","3000","3136"],["16/02/2021","2.87","3226","5812787","3240","3073","3134","3226"],["17/02/2021","-9.3","2926","6047896","3158","2878","3158","2926"],["18/02/2021","-10.59","2616","6691558","2931","2616","2927","2616"],["21/02/2021","5.31","2755","3125265","2760","2700","2708","2755"],["22/02/2021","-4.54","2630","3939305","2700","2550","2700","2630"],["23/02/2021","-21.71","2059","13967176","2529","1850","2503","2059"],["24/02/2021","2.82","2117","10740277","2320","2093","2100","2117"],["25/02/2021","-2.6","2062","4291185","2233","2043","2220","2062"],["28/02/2021","-6.3","1932","2240319","1970","1915","1945","1932"],["01/03/2021","5.59","2040","5732002","2045","1855","1933","2040"],["02/03/2021","-2.21","1995","2582922","2081","1966","2040","1995"],["03/03/2021","-8.92","1817","5405787","1999","1799","1994","1817"],["04/03/2021","-12.22","1595","10936976","1759","1595","1720","1595"],["07/03/2021","-2.95","1548","2698530","1656","1527","1555","1548"],["08/03/2021","0.13","1550","6326394","1555","1405","1501","1550"],["09/03/2021","12.19","1739","6995142","1739","1557","1558","1739"],["10/03/2021","1.73","1769","6947571","1880","1760","1802","1769"],["11/03/2021","4.35","1846","3675798","1873","1753","1773","1846"],["14/03/2021","4.23","1924","1327957","1932","1801","1847","1924"],["15/03/2021","-0.83","1908","3493111","1980","1830","1890","1908"],["16/03/2021","-3.93","1833","2749886","1971","1820","1908","1833"],["17/03/2021","-6.6","1712","4251222","1762","1660","1741","1712"],["18/03/2021","10.4","1890","3344911","1890","1711","1750","1890"],["21/03/2021","-1.75","1857","1490178","1878","1782","1840","1857"],["22/03/2021","-4.58","1772","2100715","1880","1771","1860","1772"],["24/03/2021","-5.08","1682","2672800","1723","1625","1700","1682"],["25/03/2021","-11.53","1488","5439529","1620","1423","1550","1488"],["29/03/2021","4.44","1554","1334444","1566","1489","1500","1554"],["30/03/2021","-6.82","1448","1902252","1466","1433","1451","1448"],["31/03/2021","6.08","1536","2019170","1545","1511","1545","1536"],["01/04/2021","13.02","1736","3013787","1736","1641","1653","1736"],["04/04/2021","-2.3","1696","1703747","1696","1640","1650","1696"],["05/04/2021","1","1713","7624467","1733","1593","1700","1713"],["06/04/2021","-6.07","1609","1634265","1680","1604","1680","1609"],["07/04/2021","-1.55","1584","1161290","1617","1563","1569","1584"],["08/04/2021","-2.21","1549","1376851","1621","1535","1584","1549"],["11/04/2021","-1.68","1523","840986","1540","1506","1540","1523"],["12/04/2021","-1.9","1494","1393662","1550","1474","1510","1494"],["13/04/2021","5.22","1572","7091318","1658","1448","1455","1572"],["18/04/2021","-8.72","1435","3739080","1461","1433","1453","1435"],["19/04/2021","-6.34","1344","3078434","1460","1344","1439","1344"],["20/04/2021","3.05","1385","3507264","1385","1274","1344","1385"],["21/04/2021","0.79","1396","1802420","1399","1341","1356","1396"],["22/04/2021","1.86","1422","3001668","1461","1404","1458","1422"],["25/04/2021","-3.87","1367","886517","1381","1365","1381","1367"],["26/04/2021","2.19","1397","1173046","1401","1353","1367","1397"],["27/04/2021","6.51","1488","3507659","1530","1437","1446","1488"],["28/04/2021","-1.55","1465","1531551","1499","1432","1488","1465"],["29/04/2021","0.07","1466","1852537","1560","1459","1500","1466"],["02/05/2021","-4.3","1403","1195318","1466","1384","1466","1403"],["03/05/2021","-0.43","1397","756852","1430","1395","1403","1397"],["04/05/2021","-6.01","1313","1884379","1397","1287","1397","1313"],["05/05/2021","1.07","1327","1098794","1370","1313","1313","1327"],["06/05/2021","-7.91","1222","2538536","1288","1211","1285","1222"],["09/05/2021","-0.57","1215","774673","1250","1207","1226","1215"],["10/05/2021","-5.84","1144","1460498","1239","1131","1215","1144"],["11/05/2021","-3.85","1100","2562687","1119","1040","1100","1100"],["12/05/2021","2.36","1126","2189197","1182","1119","1150","1126"],["13/05/2021","3.46","1165","968936","1187","1100","1126","1165"],["18/05/2021","-0.34","1161","1142612","1199","1136","1165","1161"],["19/05/2021","-1.03","1149","1473362","1203","1138","1161","1149"],["20/05/2021","2.44","1177","957486","1197","1160","1165","1177"],["23/05/2021","-1.27","1162","644250","1177","1155","1177","1162"],["24/05/2021","-0.34","1158","924964","1182","1150","1162","1158"],["25/05/2021","-2.42","1130","1017123","1158","1116","1158","1130"],["26/05/2021","-1.5","1113","1344493","1119","1078","1100","1113"],["27/05/2021","4.85","1167","2146091","1192","1156","1185","1167"],["30/05/2021","-2.31","1140","486131","1177","1124","1132","1140"],["31/05/2021","0.53","1146","547018","1158","1117","1140","1146"],["01/06/2021","0","1146","913288","1183","1140","1146","1146"],["02/06/2021","5.67","1211","1026782","1215","1164","1146","1211"],["03/06/2021","-4.79","1153","1161643","1216","1153","1211","1153"],["06/06/2021","-0.95","1142","297047","1154","1140","1141","1142"],["07/06/2021","1.75","1162","690056","1167","1116","1160","1162"],["08/06/2021","10.07","1279","3224935","1300","1216","1220","1279"],["09/06/2021","0.39","1284","2035988","1323","1253","1280","1284"],["10/06/2021","-5.53","1213","1334166","1251","1213","1250","1213"],["13/06/2021","-2.89","1178","708590","1198","1175","1190","1178"],["14/06/2021","2.97","1213","731999","1223","1176","1178","1213"],["15/06/2021","-2.72","1180","650445","1230","1170","1213","1180"],["16/06/2021","-0.68","1172","761187","1181","1150","1180","1172"],["17/06/2021","2.56","1202","694127","1207","1151","1156","1202"],["20/06/2021","-1.91","1179","204905","1184","1170","1172","1179"],["21/06/2021","-0.42","1174","454470","1191","1164","1179","1174"],["22/06/2021","-5.03","1115","1275355","1160","1111","1145","1115"],["23/06/2021","1.35","1130","375389","1138","1101","1115","1130"],["24/06/2021","3.27","1167","607132","1173","1130","1130","1167"],["27/06/2021","-1.37","1151","305218","1175","1142","1167","1151"],["28/06/2021","4.6","1204","795357","1212","1146","1165","1204"],["29/06/2021","-4.07","1155","607139","1190","1152","1190","1155"],["30/06/2021","-2.94","1121","754226","1150","1111","1150","1121"],["01/07/2021","0.8","1130","751831","1130","1103","1121","1130"],["04/07/2021","-5.4","1069","1415853","1099","1066","1099","1069"],["05/07/2021","-0.65","1062","346305","1074","1056","1074","1062"],["06/07/2021","3.67","1101","3092916","1161","1060","1073","1101"],["07/07/2021","-5.63","1039","1174235","1110","1033","1101","1039"],["08/07/2021","-4.18","995.6","2400527","1039","950.1","1039","995.6"],["11/07/2021","4.46","1040","600545","1047","1026","1040","1040"],["12/07/2021","-1.54","1024","932581","1054","1019","1041","1024"],["13/07/2021","-3.68","986.3","890271","1020","980","1001","986.3"],["14/07/2021","3.01","1016","1290416","1036","983.9","986.3","1016"],["15/07/2021","0.2","1018","3753698","1018","960.2","967.1","1018"],["19/07/2021","-7","946.7","1547952","1018","940.1","1018","946.7"],["20/07/2021","1.67","962.5","900057","973","940.1","950","962.5"],["21/07/2021","3.36","994.8","475720","1002","962.5","962.5","994.8"],["22/07/2021","1.03","1005","436960","1035","998","998","1005"],["25/07/2021","-4.77","957.1","585907","977.9","950","957","957.1"],["26/07/2021","-1.73","940.5","843452","957.1","924.3","957.1","940.5"],["27/07/2021","-2.7","915.1","495610","959","913","959","915.1"],["28/07/2021","1.92","932.7","678565","946","910.9","946","932.7"],["29/07/2021","1.14","943.3","994352","958","928.4","939","943.3"],["01/08/2021","-2.58","919","294003","939","918","939","919"],["02/08/2021","0.95","927.7","607675","934","917.6","920","927.7"],["03/08/2021","-0.55","922.6","242262","934.9","915.8","928","922.6"],["04/08/2021","2.56","946.2","562591","954","925","931","946.2"],["05/08/2021","-5.93","890.1","6609413","936.9","890.1","936.9","890.1"],["08/08/2021","-1.34","878.2","383276","892.3","866.7","872","878.2"],["09/08/2021","4.21","915.2","1131239","924","860","871.3","915.2"],["10/08/2021","5.24","963.2","1183475","974.8","935","935","963.2"],["11/08/2021","0.33","966.4","994355","980","941","963.2","966.4"],["12/08/2021","-1.28","954","509700","966.4","944.8","966.4","954"],["15/08/2021","-1.48","939.9","99247","956.6","938","956.6","939.9"],["16/08/2021","-3.04","911.3","581053","949","900","938","911.3"],["17/08/2021","-3.62","878.3","484635","900","866.4","900","878.3"],["18/08/2021","-1.8","862.5","804542","874","856.8","878.3","862.5"],["19/08/2021","-1.25","851.7","416113","857","842.7","850.1","851.7"],["22/08/2021","-2.52","830.2","418460","836.2","826.1","851.7","830.2"],["23/08/2021","3.23","857","490591","863.8","828","830.4","857"],["24/08/2021","0.33","859.8","510677","874","850","857","859.8"],["25/08/2021","5.56","907.6","621457","911","860.1","859.8","907.6"],["26/08/2021","-0.56","902.5","308382","910.2","883","907.6","902.5"],["29/08/2021","-1.16","892","81223","896","888","896","892"],["30/08/2021","-0.84","884.5","153884","914.8","874.3","914.8","884.5"],["31/08/2021","4.78","926.8","1424510","940","852.7","884.5","926.8"],["01/09/2021","5.04","973.5","3101739","1024","965","984","973.5"],["02/09/2021","2.93","1002","1266463","1024","970","973","1002"],["05/09/2021","3.59","1038","816662","1043","1018","1023","1038"],["09/09/2021","-2.6","1011","2106145","1018","953.2","960","1011"],["12/09/2021","-2.68","983.9","399571","995.1","969.4","995.1","983.9"],["13/09/2021","-3.68","947.7","720390","996.7","925","983.9","947.7"],["14/09/2021","-2.42","924.8","636417","944.5","917.4","927.7","924.8"],["19/09/2021","5.75","978","772844","982.1","960.1","965","978"],["22/09/2021","-4.18","937.1","815600","958.9","920.1","930","937.1"],["23/09/2021","1.13","947.7","404442","962.6","938","960","947.7"],["26/09/2021","-3.82","911.5","519610","922","910","914","911.5"],["29/09/2021","-2.78","886.2","1577870","950","881","896","886.2"],["30/09/2021","-3.31","856.9","908235","866","851.2","861.4","856.9"],["03/10/2021","-1.81","841.4","564411","855","840","855","841.4"],["04/10/2021","-1.43","829.4","703515","849.9","825","849.9","829.4"],["05/10/2021","-0.18","827.9","448532","838","813","829.4","827.9"],["06/10/2021","-1.34","816.8","346762","835","811.1","835","816.8"],["07/10/2021","-0.1","816","604329","835","812.5","816.8","816"],["10/10/2021","-0.1","815.2","225845","827","811.1","816","815.2"],["11/10/2021","1.99","831.4","270661","833.9","817.7","817.7","831.4"],["12/10/2021","2.97","856.1","481854","867.3","828","834","856.1"],["13/10/2021","-1.55","842.8","847434","855.9","832.9","855.9","842.8"],["14/10/2021","-0.08","842.1","516007","859","828","859","842.1"],["17/10/2021","2.09","859.7","390958","863.8","842.1","842.1","859.7"],["18/10/2021","0.56","864.5","441727","871","854","859.7","864.5"],["19/10/2021","0.4","868","2911812","875","829.2","835","868"],["20/10/2021","4.5","907.1","3451595","928.9","883.6","901.9","907.1"],["21/10/2021","1.97","925","1694385","925","875","907.1","925"],["24/10/2021","-4.93","879.4","1327400","895.2","875","880","879.4"],["25/10/2021","-1.42","866.9","936522","881.2","860","878.6","866.9"],["26/10/2021","-0.98","858.4","682814","868.2","849.1","860","858.4"],["27/10/2021","-2.12","840.2","1127372","875","835","841","840.2"],["28/10/2021","-0.2","838.5","809632","845.9","816","821","838.5"],["31/10/2021","-1.53","825.7","284441","840","821.6","840","825.7"],["01/11/2021","0.08","826.4","543130","831","816","825.7","826.4"],["02/11/2021","3.32","853.8","1888787","882.9","852","862.8","853.8"],["03/11/2021","3.91","887.2","2000902","898","860","863","887.2"],["04/11/2021","-3.07","860","554748","887.2","860","887.2","860"],["07/11/2021","-1.72","845.2","221205","849","843.2","848","845.2"],["08/11/2021","0.05","845.6","372626","851","842","851","845.6"],["09/11/2021","-1.18","835.6","441084","853.5","833","845.6","835.6"],["10/11/2021","-1.95","819.3","1302464","853.6","816.4","835.6","819.3"],["11/11/2021","-1.4","807.8","615144","824.2","803","803","807.8"],["14/11/2021","-1.14","798.6","434709","815","793","802.5","798.6"],["15/11/2021","-1.28","788.4","726959","800","780.9","795","788.4"],["16/11/2021","-7.03","733","1245503","770.3","719.6","770","733"],["17/11/2021","0.3","735.2","1394060","764.4","718","733","735.2"],["18/11/2021","-7.97","676.6","1405725","736.7","670","717","676.6"],["21/11/2021","-2.7","658.3","584106","667","650","665","658.3"],["22/11/2021","-3.83","633.1","1155146","662","620.1","658.3","633.1"],["23/11/2021","0.24","634.6","801816","636.7","613.6","629","634.6"],["24/11/2021","-2.84","616.6","558243","635","602","635","616.6"],["25/11/2021","4.18","642.4","405821","650.1","626","632","642.4"],["28/11/2021","-0.73","637.7","803719","643.5","625","629.9","637.7"],["29/11/2021","4.42","665.9","987798","675","642","644.9","665.9"],["30/11/2021","-1.98","652.7","1183932","680","639","658","652.7"],["01/12/2021","-2.54","636.1","565158","651.7","633","638.8","636.1"],["02/12/2021","-4.1","610","414730","630","610","619","610"],["05/12/2021","-5.46","576.7","1015480","585","568","581.5","576.7"],["06/12/2021","-2.44","562.6","981053","586.3","550","576.7","562.6"],["07/12/2021","7.04","602.2","957817","605.2","573.5","573.5","602.2"],["08/12/2021","3.95","626","913299","637","616.1","620","626"],["09/12/2021","1.42","634.9","707635","645","624.6","638","634.9"],["12/12/2021","-3.86","610.4","415874","617","609.5","617","610.4"],["13/12/2021","-2.23","596.8","466931","620","585.3","613","596.8"],["14/12/2021","-3.57","575.5","640059","596.3","563.5","580","575.5"],["15/12/2021","-5.63","543.1","820690","569.9","536.1","563.2","543.1"],["16/12/2021","7.03","581.3","1018400","585.9","560","560","581.3"],["19/12/2021","2.6","596.4","692492","601.4","587.9","595","596.4"],["20/12/2021","-2.98","578.6","946482","596.4","571","596.4","578.6"],["21/12/2021","-1","572.8","499449","584.5","568","576.5","572.8"],["22/12/2021","-2.3","559.6","680131","574.7","550","572.8","559.6"],["23/12/2021","-2.7","544.5","992614","567","541.3","547.7","544.5"],["26/12/2021","1.36","551.9","726956","560","534.5","542.1","551.9"],["27/12/2021","-2.92","535.8","968632","555.5","525","551.9","535.8"],["28/12/2021","-1.23","529.2","1408148","534.8","521.8","530.1","529.2"],["29/12/2021","-3.65","509.9","1866220","515","499","510","509.9"],["30/12/2021","5.41","537.5","1193600","540","511","511","537.5"],["02/01/2022","-3.29","519.8","635430","524.2","511.9","515","519.8"],["03/01/2022","3.64","538.7","685495","545","517","519.8","538.7"],["04/01/2022","6.53","573.9","1484977","585","560","560","573.9"],["05/01/2022","-2.96","556.9","548055","568.1","553.5","567.4","556.9"],["06/01/2022","-8.39","510.2","1525812","533","510.2","526","510.2"],["09/01/2022","-1.92","500.4","604220","511","500","509.9","500.4"],["10/01/2022","-2.58","487.5","969212","509.7","481.6","500.4","487.5"],["11/01/2022","6.22","517.8","1785320","527.4","492","493.9","517.8"],["12/01/2022","-0.12","517.2","454685","529.4","513","517.8","517.2"],["13/01/2022","-5.09","490.9","903740","513","489.8","513","490.9"],["16/01/2022","-2.16","480.3","335188","495","476.5","490","480.3"],["17/01/2022","0.67","483.5","235343","489.9","475.3","477","483.5"],["18/01/2022","-2.48","471.5","1801432","507","460","483.5","471.5"],["19/01/2022","-5.64","444.9","2585413","470","441.1","470","444.9"],["20/01/2022","-2.9","432","5142672","459.1","428.1","440","432"],["23/01/2022","-3.4","417.3","907002","429.7","414.1","425","417.3"],["24/01/2022","-10.81","372.2","2477512","430","370","430","372.2"],["25/01/2022","5.91","394.2","1882704","407.9","391.5","400","394.2"],["26/01/2022","9.06","429.9","1226964","434.9","410","414","429.9"],["27/01/2022","-2.28","420.1","776837","427","405","405","420.1"],["30/01/2022","-0.29","418.9","999206","420.6","400","410","418.9"],["31/01/2022","4.97","439.7","1037700","441.4","415.3","418.9","439.7"],["01/02/2022","1.05","444.3","653322","448","440","439.7","444.3"],["02/02/2022","-0.95","440.1","1182001","459.8","436.9","444.3","440.1"],["03/02/2022","-5.11","417.6","464862","431.2","415","429","417.6"],["06/02/2022","2.11","426.4","144223","429.2","417.6","417.6","426.4"],["07/02/2022","3.07","439.5","214045","445","426.4","426.4","439.5"],["08/02/2022","1.5","446.1","936263","452.3","438","439","446.1"],["09/02/2022","0.58","448.7","1914591","462","437.7","446","448.7"],["10/02/2022","0.18","449.5","1244056","475","441.8","465","449.5"],["13/02/2022","-7.54","415.6","997556","425","405.1","425","415.6"],["14/02/2022","-2.09","406.9","910337","418","402.2","415.6","406.9"],["15/02/2022","1.01","411","418721","419.7","403.2","406.9","411"],["16/02/2022","-1.22","406","333678","414.6","400.5","409.3","406"],["17/02/2022","-0.37","404.5","270033","409.8","400.1","403","404.5"],["20/02/2022","-3.31","391.1","318959","396.1","385","390","391.1"],["21/02/2022","-0.66","388.5","212698","399","386.2","399","388.5"],["22/02/2022","-1.62","382.2","378596","389","380","385","382.2"],["23/02/2022","-4.13","366.4","648047","382.2","360.3","382.2","366.4"],["24/02/2022","-6.11","344","947736","352","338","348","344"],["27/02/2022","2.91","354","383094","359.8","349.9","359.8","354"],["28/02/2022","2.54","363","387910","372","346.1","346.1","363"],["01/03/2022","13.22","411","1601398","414.2","396.9","406.9","411"],["02/03/2022","4.01","427.5","725449","436","410","411","427.5"],["03/03/2022","-5.71","403.1","515715","430","400","420","403.1"],["06/03/2022","-3.3","389.8","196920","400","386.4","400","389.8"],["07/03/2022","-1.82","382.7","483748","390.1","371","389.8","382.7"],["08/03/2022","2.9","393.8","649302","402","384.4","387.2","393.8"],["09/03/2022","5.08","413.8","482573","416","394","398","413.8"],["10/03/2022","-1.91","405.9","566537","428","400.2","417","405.9"],["13/03/2022","-1.21","401","164422","403.4","400","405.9","401"],["14/03/2022","1.22","405.9","545634","413","381","401","405.9"],["15/03/2022","-5.59","383.2","745595","393.2","372.8","392","383.2"],["16/03/2022","0.7","385.9","429810","393.1","377","383.2","385.9"],["20/03/2022","2.82","396.8","265385","401.3","395.1","401","396.8"],["21/03/2022","4.69","415.4","607104","418","398.9","400","415.4"],["22/03/2022","1.59","422","220004","425","414.8","415.4","422"],["23/03/2022","2.04","430.6","427693","438","419","425.5","430.6"],["24/03/2022","1.16","435.6","273977","446","427","430.6","435.6"],["27/03/2022","0.85","439.3","447132","446.9","430.8","444.9","439.3"],["28/03/2022","4.17","457.6","646449","461","439.4","443.7","457.6"],["29/03/2022","-7.28","424.3","688568","439.9","416.4","430.2","424.3"],["30/03/2022","0.26","425.4","427859","435.5","422.1","432","425.4"],["31/03/2022","-1.39","419.5","346222","427","418","422","419.5"],["03/04/2022","-2.5","409","259067","418","407","415","409"],["04/04/2022","1.96","417","298187","419.4","406","411.5","417"],["05/04/2022","0.67","419.8","538481","428.4","416.9","419","419.8"],["06/04/2022","-1.21","414.7","245867","423.5","411","419.8","414.7"],["07/04/2022","-0.58","412.3","170933","421","404.1","414.7","412.3"],["10/04/2022","-8.15","378.7","530143","386.5","370.1","370.1","378.7"],["11/04/2022","-1.27","373.9","437137","385.9","371.1","377","373.9"],["12/04/2022","2.11","381.8","401777","388.9","375.1","379","381.8"],["13/04/2022","-2.65","371.7","1162463","382","366.5","371","371.7"],["14/04/2022","1.32","376.6","225823","380","374.8","371.7","376.6"],["17/04/2022","1.73","383.1","50148","384","376.6","376.6","383.1"],["18/04/2022","0.39","384.6","100168","386.3","381.1","383.1","384.6"],["19/04/2022","0.36","386","67366","387","384.6","384.6","386"],["20/04/2022","1.09","390.2","238056","392.7","385.3","386","390.2"],["24/04/2022","-3.95","374.8","187620","380.1","373.2","380.1","374.8"],["25/04/2022","-2.91","363.9","445522","374.8","359.7","374.8","363.9"],["26/04/2022","-0.27","362.9","181847","371.4","361","363.9","362.9"],["27/04/2022","-3.33","350.8","424219","360.1","347.4","360.1","350.8"],["28/04/2022","0.68","353.2","127110","368","351","350.8","353.2"],["01/05/2022","0.08","353.5","107190","357","349","353.2","353.5"],["02/05/2022","-0.51","351.7","275266","355.8","341","353.5","351.7"],["03/05/2022","1.85","358.2","209662","362","350.9","351.7","358.2"],["08/05/2022","-3.82","344.5","71088","350","342.7","350","344.5"],["09/05/2022","-2.26","336.7","321940","344.5","325","344.5","336.7"],["10/05/2022","-6.09","316.2","475211","320","307.1","315","316.2"],["11/05/2022","1.3","320.3","622573","342","311.4","316.2","320.3"],["12/05/2022","-5.93","301.3","453236","307","296","306","301.3"],["15/05/2022","1.29","305.2","284420","307","302","306.9","305.2"],["16/05/2022","1.61","310.1","139240","313.6","302","305.2","310.1"],["17/05/2022","-2.39","302.7","540256","313.3","299","310.1","302.7"],["18/05/2022","0.4","303.9","314970","307","299.9","302.7","303.9"],["19/05/2022","-1.12","300.5","242927","304","296.5","303.9","300.5"],["22/05/2022","2.6","308.3","96175","310","300.5","300.5","308.3"],["23/05/2022","-0.1","308","93199","313.3","304.8","311","308"],["24/05/2022","4.35","321.4","523221","329","314.1","314.2","321.4"],["25/05/2022","-3.58","309.9","143420","315.9","305.1","321.4","309.9"],["26/05/2022","-3.58","298.8","505735","326","293.5","316","298.8"],["29/05/2022","0.44","300.1","155495","310.4","298.8","298.8","300.1"],["30/05/2022","-0.2","299.5","182929","305.2","298.8","302.4","299.5"],["31/05/2022","0.13","299.9","135569","304.6","295","299.5","299.9"],["01/06/2022","1.2","303.5","246076","310","299","299.9","303.5"],["02/06/2022","-3.16","293.9","217208","303.8","289.5","303.5","293.9"],["06/06/2022","2.76","302","219448","304.9","293.9","293.9","302"],["07/06/2022","-1.29","298.1","211880","300","293","302","298.1"],["08/06/2022","0.5","299.6","121558","304","295.2","298.1","299.6"],["09/06/2022","1.03","302.7","96113","305.4","301","299.6","302.7"],["12/06/2022","-3.9","290.9","102472","300","281.6","300","290.9"],["13/06/2022","-3.71","280.1","414674","288","270.1","287","280.1"],["14/06/2022","-1.79","275.1","222845","280.1","270","280.1","275.1"],["15/06/2022","-2.91","267.1","203302","273.2","265","275.1","267.1"],["16/06/2022","-4.12","256.1","151547","265.8","251.2","264","256.1"],["19/06/2022","4.33","267.2","94828","269.9","256.1","256.1","267.2"],["20/06/2022","0.3","268","42466","268.7","267.2","267.2","268"],["21/06/2022","2.28","274.1","108282","278.2","269.9","268","274.1"],["22/06/2022","-1.97","268.7","128397","274.1","266.1","274.1","268.7"],["23/06/2022","-1.64","264.3","136771","267.9","259.6","268.7","264.3"],["26/06/2022","-0.26","263.6","92576","267.9","263","264.3","263.6"],["27/06/2022","-1.1","260.7","131483","268.5","257.1","268.4","260.7"],["28/06/2022","1.46","264.5","52775","267.2","255.1","255.1","264.5"],["29/06/2022","-1.32","261","155388","264.5","260","264.5","261"],["30/06/2022","-2.91","253.4","133501","261.9","250","261","253.4"],["03/07/2022","4.03","263.6","22321","268.6","253.4","253.4","263.6"],["04/07/2022","0.53","265","72971","267.9","262","263.6","265"],["05/07/2022","-0.87","262.7","54619","266.9","260","265.8","262.7"],["06/07/2022","-4.45","251","184056","259","245.1","259","251"],["07/07/2022","1.99","256","137287","263","251","251","256"],["10/07/2022","2.15","261.5","94025","262.9","256","256","261.5"],["11/07/2022","-0.46","260.3","234389","265.8","255","261.5","260.3"],["12/07/2022","5.03","273.4","358758","281","261.5","261.5","273.4"],["13/07/2022","-2.52","266.5","243397","281.6","265","275","266.5"],["14/07/2022","1.39","270.2","229216","276.1","266.5","266.5","270.2"],["17/07/2022","1.96","275.5","54649","279.8","272.9","276.2","275.5"],["18/07/2022","6.03","292.1","496664","296","270","272","292.1"],["19/07/2022","4.72","305.9","414944","307.9","296.7","297.5","305.9"],["20/07/2022","3.89","317.8","489104","324.8","305.9","305.9","317.8"],["21/07/2022","6.36","338","742246","347.2","330","345.9","338"],["24/07/2022","-4.32","323.4","686378","348.1","307.5","312.3","323.4"],["25/07/2022","-7.98","297.6","306103","324.5","295.4","323.4","297.6"],["26/07/2022","0.27","298.4","348611","314","291.5","301","298.4"],["27/07/2022","-2.68","290.4","226894","295.8","286.5","298.4","290.4"],["28/07/2022","-1.65","285.6","152702","294","283","290.4","285.6"],["31/07/2022","-0.42","284.4","339354","292.8","281","291","284.4"],["01/08/2022","12.87","321","1925802","324","289","290.9","321"],["02/08/2022","-3.96","308.3","401951","324","303.2","324","308.3"],["03/08/2022","0.65","310.3","395968","318","304","314.3","310.3"],["04/08/2022","3.8","322.1","397485","322.1","310.3","310.3","322.1"],["08/08/2022","5","338.2","409381","344.5","325","325","338.2"],["09/08/2022","-3.55","326.2","565399","350","323","338.2","326.2"],["10/08/2022","-1.44","321.5","410190","325","315","323.2","321.5"],["11/08/2022","5.97","340.7","1001200","359.1","325","325","340.7"],["14/08/2022","7.4","365.9","949343","371.4","351","359","365.9"],["15/08/2022","-1.42","360.7","745349","369.9","353","366","360.7"],["16/08/2022","6.15","382.9","581063","385.8","360.7","360.7","382.9"],["17/08/2022","8.62","415.9","2092498","428.5","401.6","407.7","415.9"],["18/08/2022","-3.41","401.7","995847","428","400","428","401.7"],["21/08/2022","-4.36","384.2","279348","391","383.1","390","384.2"],["22/08/2022","-3.15","372.1","329390","384.1","369.4","384.2","372.1"],["23/08/2022","-2.63","362.3","364391","379.4","359.3","373","362.3"],["24/08/2022","-0.94","358.9","241539","361","353.5","362.3","358.9"],["25/08/2022","7.33","385.2","330297","390.2","367.7","367.7","385.2"],["28/08/2022","1.92","392.6","210918","398.7","385.4","386","392.6"],["29/08/2022","-2.17","384.1","348494","393.4","380.4","392.6","384.1"],["30/08/2022","3.59","397.9","393282","401.7","388","384.1","397.9"],["31/08/2022","0.3","399.1","454560","416","384.2","397.9","399.1"],["01/09/2022","-13.3","346","633595","358","346","350","346"],["04/09/2022","3.12","356.8","146182","358.5","343","346","356.8"],["05/09/2022","4.68","373.5","389352","376","353","356.8","373.5"],["06/09/2022","-2.84","362.9","428505","385","355","373.5","362.9"],["07/09/2022","-1.21","358.5","348156","372","350","362.9","358.5"],["08/09/2022","-1.81","352","269821","365","344.1","358","352"],["11/09/2022","-1.59","346.4","230610","352","342","352","346.4"],["12/09/2022","0","346.4","86911","351.8","345","346.4","346.4"],["13/09/2022","-2.08","339.2","489211","359.6","334.7","346.4","339.2"],["14/09/2022","2.03","346.1","147663","351.5","339.2","339.2","346.1"],["15/09/2022","1.18","350.2","129879","358","346.4","346.1","350.2"],["18/09/2022","-4.54","334.3","95079","350.2","330.1","350.2","334.3"],["19/09/2022","-3.35","323.1","303485","333.1","320.2","334.3","323.1"],["20/09/2022","1.76","328.8","71091","331.1","323.1","323.1","328.8"],["21/09/2022","-2.74","319.8","356730","337.4","315","330","319.8"],["22/09/2022","-3.56","308.4","336077","315","300","315","308.4"],["28/09/2022","-2.43","300.9","192344","308.4","293.3","308.4","300.9"],["29/09/2022","-0.56","299.2","112583","306.9","295","300.9","299.2"],["02/10/2022","-3.68","288.2","116513","299.2","285.3","299.2","288.2"],["03/10/2022","-1.91","282.7","652464","294","277.9","288.2","282.7"],["06/10/2022","-5.98","265.8","831378","281.8","264","282.7","265.8"],["12/10/2022","-1.42","242.7","470209","253.1","240","246.2","242.7"],["13/10/2022","0.99","245.1","648253","252","243.4","243.4","245.1"],["18/10/2022","0","245.1","297055","247.1","240.1","245.1","245.1"],["19/10/2022","0.65","246.7","118368","251.5","244.3","245.1","246.7"],["20/10/2022","7.74","265.8","289527","267","246.5","246.7","265.8"],["23/10/2022","3.76","275.8","368317","279","265.8","265.8","275.8"],["24/10/2022","-0.76","273.7","316392","281.1","263.5","275.8","273.7"],["25/10/2022","-1.17","270.5","73450","278","268","273.7","270.5"],["26/10/2022","0.67","272.3","17881","274","270.5","270.5","272.3"],["27/10/2022","-0.07","272.1","425672","272.3","269.1","272.3","272.1"],["30/10/2022","-1.54","267.9","110757","272.5","266.2","272.1","267.9"],["31/10/2022","-4.18","256.7","418277","268","254","267.9","256.7"],["02/11/2022","0.51","258","176906","270.5","254.6","256.7","258"],["03/11/2022","-4.77","245.7","278077","258","244","258","245.7"],["06/11/2022","5.78","259.9","294763","262","252","262","259.9"],["07/11/2022","-0.69","258.1","64829","259.5","254.1","259.9","258.1"],["08/11/2022","-2.4","251.9","120658","255.9","244.8","258.1","251.9"],["09/11/2022","-1.79","247.4","24505","251.2","245","251.9","247.4"],["10/11/2022","-2.87","240.3","260531","242.5","237.5","242.2","240.3"],["13/11/2022","1.66","244.3","195835","250","242.9","243","244.3"],["14/11/2022","-0.86","242.2","224226","252.3","240","252.3","242.2"],["15/11/2022","3.55","250.8","384968","260","242.2","242.2","250.8"],["16/11/2022","-4.15","240.4","151601","245.9","240","245","240.4"],["17/11/2022","2.33","246","125913","251.1","243.7","246.5","246"],["20/11/2022","1.3","249.2","62542","251.5","240.6","246","249.2"],["21/11/2022","-3.09","241.5","96964","245","240","249.2","241.5"],["22/11/2022","-0.17","241.1","66924","244.5","238.9","240","241.1"],["23/11/2022","-4.94","229.2","278771","238.1","225","238.1","229.2"],["24/11/2022","0.79","231","47358","232.8","229.9","229.2","231"],["27/11/2022","2.21","236.1","26128","240.7","231","231","236.1"],["28/11/2022","-1.1","233.5","185959","237.9","230","236.1","233.5"],["29/11/2022","-6","219.5","274864","231.3","213.3","233.5","219.5"],["30/11/2022","-3.83","211.1","232960","219.5","210","219.5","211.1"],["01/12/2022","2.61","216.6","152781","221.8","214.1","211.1","216.6"],["04/12/2022","0.28","217.2","45020","219.5","213","213","217.2"],["05/12/2022","0.23","217.7","52010","220","214","217.2","217.7"],["06/12/2022","-0.28","217.1","84502","219.9","214.8","217.7","217.1"],["07/12/2022","-2.58","211.5","44371","214","209","217.1","211.5"],["08/12/2022","1.75","215.2","463282","225.7","209","211.5","215.2"],["11/12/2022","4","223.8","185640","226.5","219.8","223","223.8"],["12/12/2022","0.89","225.8","231251","231.7","221.8","223.8","225.8"],["13/12/2022","1.95","230.2","101175","231.8","224","225.8","230.2"],["14/12/2022","3.61","238.5","164360","242","230.2","230.2","238.5"],["15/12/2022","-2.98","231.4","88923","238.6","226.5","238.5","231.4"],["18/12/2022","-0.39","230.5","30166","232.7","226.5","230","230.5"],["19/12/2022","0.09","230.7","49131","233","227.7","230.5","230.7"],["20/12/2022","1.39","233.9","70086","236","227.8","230.7","233.9"],["21/12/2022","7.82","252.2","949994","255","223.2","225","252.2"],["22/12/2022","0.75","254.1","503131","261.3","249.4","252.2","254.1"],["25/12/2022","0.63","255.7","52098","259.1","252.1","259.1","255.7"],["26/12/2022","-2.58","249.1","342768","256.3","243","254","249.1"],["27/12/2022","-1.73","244.8","351428","251.9","237.1","244.2","244.8"],["28/12/2022","-6.21","229.6","185852","236.9","225","244.8","229.6"],["29/12/2022","-2.66","223.5","400223","229","212","221","223.5"],["01/01/2023","5.73","236.3","204060","242","223.5","223.5","236.3"],["02/01/2023","0.97","238.6","104961","240.1","230.7","230.7","238.6"],["03/01/2023","3.14","246.1","248868","254.8","238.6","238.6","246.1"],["04/01/2023","3.9","255.7","181932","261.9","247","247","255.7"],["05/01/2023","1.6","259.8","234679","265","252.6","261.7","259.8"],["08/01/2023","-1.19","256.7","96655","261.9","254.3","259.8","256.7"],["09/01/2023","-0.51","255.4","65349","258","252.3","255","255.4"],["10/01/2023","-1.37","251.9","36221","259","248.9","259","251.9"],["11/01/2023","-0.16","251.5","30709","252.1","249.1","251.9","251.5"],["12/01/2023","1.07","254.2","129811","255","249.5","251.5","254.2"],["15/01/2023","0.47","255.4","57483","257","254.2","254.2","255.4"],["16/01/2023","-0.27","254.7","45248","259","250","254.4","254.7"],["17/01/2023","-0.9","252.4","79492","256.3","250.7","254.7","252.4"],["18/01/2023","-1.03","249.8","91814","256.3","248","252.4","249.8"],["19/01/2023","0.76","251.7","431351","260.5","245","249.8","251.7"],["22/01/2023","7.55","270.7","243503","274.8","262","262","270.7"],["23/01/2023","0.85","273","137771","273.7","268","270.7","273"],["24/01/2023","-3.63","263.1","180691","273","254.7","273","263.1"],["25/01/2023","-3.5","253.9","98604","261.9","251.1","263.1","253.9"],["26/01/2023","0.51","255.2","359400","262.1","251.1","253.9","255.2"],["29/01/2023","1.37","258.7","49369","268.9","254.3","268.9","258.7"],["30/01/2023","1.35","262.2","147429","264","253.5","257.6","262.2"],["31/01/2023","0.88","264.5","124283","269.1","254.1","262.2","264.5"],["01/02/2023","1.63","268.8","149256","271","267","264.5","268.8"],["02/02/2023","3.94","279.4","377627","279.4","260","269","279.4"],["05/02/2023","-2.36","272.8","49606","279.5","270","279.4","272.8"],["06/02/2023","-1.03","270","111269","272","267.7","272.8","270"],["07/02/2023","3.52","279.5","206394","281","270","270","279.5"],["08/02/2023","1.65","284.1","228494","287","271","271","284.1"],["09/02/2023","0.74","286.2","102785","289","284.1","284.1","286.2"],["12/02/2023","1.43","290.3","214900","301.9","287.8","289.8","290.3"],["13/02/2023","2.55","297.7","280872","299","290.3","290.3","297.7"],["14/02/2023","0.44","299","74717","300.8","295.6","297.7","299"],["15/02/2023","1.57","303.7","75945","304.8","301","301","303.7"],["16/02/2023","-0.89","301","190133","306","294.6","303.7","301"],["19/02/2023","-1.33","297","70326","305.2","290.7","301","297"],["20/02/2023","-2.93","288.3","151787","294","283.7","297","288.3"],["21/02/2023","0.49","289.7","438621","298","281.7","288.3","289.7"],["22/02/2023","-2.93","281.2","378566","287","271","280.1","281.2"],["23/02/2023","-1.64","276.6","220746","287.3","272.1","281.2","276.6"],["26/02/2023","-4.19","265","154586","276.6","260.8","276.6","265"],["27/02/2023","2.83","272.5","196280","274","265","265","272.5"],["28/02/2023","2.57","279.5","264981","288.6","270.7","271.3","279.5"],["01/03/2023","-2","273.9","85708","279.5","270","279.5","273.9"],["02/03/2023","1.42","277.8","74645","279.9","274.3","273.9","277.8"],["05/03/2023","-1.01","275","12858","277.8","272","277.8","275"],["06/03/2023","-0.69","273.1","31560","275","270","275","273.1"],["08/03/2023","-1.5","269","7252","272.1","263.6","273.1","269"],["09/03/2023","-0.93","266.5","221851","277","250.1","269","266.5"],["12/03/2023","-8.03","245.1","73334","249.9","242.3","247.9","245.1"],["13/03/2023","0.08","245.3","77162","251.7","241","245.1","245.3"],["14/03/2023","-0.77","243.4","162899","244.9","237.8","245.3","243.4"],["15/03/2023","-3.37","235.2","155344","241.4","234.6","243.4","235.2"],["16/03/2023","0.04","235.3","70359","236.6","233.3","235.2","235.3"],["19/03/2023","-0.38","234.4","23850","236","232.1","235.3","234.4"],["20/03/2023","0.73","236.1","28102","241","230.8","234.4","236.1"],["21/03/2023","0.04","236.2","7971","240","230.9","240","236.2"],["22/03/2023","1.02","238.6","55899","243.6","230.2","236.2","238.6"],["23/03/2023","-1.59","234.8","2451","235","233.8","238.6","234.8"],["26/03/2023","-3.53","226.5","92763","233","215.1","234.8","226.5"],["27/03/2023","-0.79","224.7","37064","230.7","220","226.5","224.7"],["28/03/2023","-0.13","224.4","171617","228.9","221","224.7","224.4"],["29/03/2023","-0.98","222.2","86352","224.5","220","224.5","222.2"],["30/03/2023","-2.75","216.1","162450","221","214","222.2","216.1"],["02/04/2023","3.7","224.1","53373","229.1","216.1","229.1","224.1"],["03/04/2023","-0.49","223","52380","229","219.9","224.1","223"],["04/04/2023","-1.43","219.8","27967","223.9","218","223","219.8"],["09/04/2023","-0.55","218.6","61327","222.9","213","219.8","218.6"],["10/04/2023","0.82","220.4","28244","224.2","218.5","218.6","220.4"],["13/04/2023","-1.59","216.9","111885","221.6","205.1","220.4","216.9"],["16/04/2023","0.32","217.6","36135","225","213.8","216.9","217.6"],["17/04/2023","-1.33","214.7","36834","219","207.6","217.6","214.7"],["18/04/2023","1.63","218.2","22872","226.9","210.4","214.7","218.2"],["19/04/2023","1.1","220.6","49747","227.1","218","218.2","220.6"],["20/04/2023","-0.32","219.9","68767","222","219.4","220.6","219.9"],["23/04/2023","-0.27","219.3","50496","220","217.8","217.8","219.3"],["24/04/2023","-0.18","218.9","62046","219.3","216.9","219.3","218.9"],["27/04/2023","-1.28","216.1","181855","220","212.9","218.9","216.1"],["30/04/2023","-1.48","212.9","89696","216.1","211.1","216.1","212.9"],["01/05/2023","-0.42","212","44816","213.9","211.1","212.9","212"],["02/05/2023","-1.32","209.2","162086","213.4","204.3","212","209.2"],["03/05/2023","0.05","209.3","30057","211.4","206.3","209.2","209.3"],["04/05/2023","2.34","214.2","89414","216","208","209.3","214.2"],["07/05/2023","0.47","215.2","39645","216.8","211.4","214.2","215.2"],["08/05/2023","0.88","217.1","52718","218","213.3","215.2","217.1"],["09/05/2023","1.43","220.2","60376","225","216.8","217.1","220.2"],["10/05/2023","2.86","226.5","103646","230.9","217","217","226.5"],["11/05/2023","5.87","239.8","229852","245.8","233.3","226.5","239.8"],["14/05/2023","3.67","248.6","120477","250","247","249","248.6"],["15/05/2023","-0.93","246.3","86089","248","245.2","248.6","246.3"],["16/05/2023","-2.52","240.1","57167","245","233.3","246.3","240.1"],["17/05/2023","-4.58","229.1","147768","235.4","225","240.1","229.1"],["18/05/2023","-0.52","227.9","78092","234.9","225","229.1","227.9"],["21/05/2023","-4.3","218.1","62375","221.3","216","219","218.1"],["22/05/2023","0.5","219.2","52141","222","216","218.1","219.2"],["23/05/2023","6.71","233.9","144690","237","219.2","219.2","233.9"],["24/05/2023","0.47","235","460287","254.7","230.3","233.9","235"],["28/05/2023","-1.49","231.5","51855","234","230","235","231.5"],["29/05/2023","1.73","235.5","15532","237.9","235","231.5","235.5"],["30/05/2023","0.68","237.1","42734","238.5","234.7","235.5","237.1"],["31/05/2023","-0.97","234.8","96960","237.1","234.7","237.1","234.8"],["01/06/2023","-4.47","224.3","95165","231","223","234.8","224.3"],["04/06/2023","-0.31","223.6","33599","230","221","224.3","223.6"],["06/06/2023","-1.98","217.7","86249","223.9","215","222.1","217.7"],["07/06/2023","-0.55","216.5","44797","218","213.6","217.7","216.5"],["08/06/2023","0.23","217","52883","219.6","214.2","215","217"],["11/06/2023","-1.01","214.8","36588","216","211.2","217","214.8"],["12/06/2023","-1.58","211.4","253810","214.8","209.5","214.8","211.4"],["13/06/2023","3.5","218.8","136174","221.5","211.4","211.4","218.8"],["14/06/2023","11.11","243.1","339960","246","227.1","230","243.1"],["15/06/2023","11.15","270.2","704105","273.9","266","266","270.2"],["18/06/2023","-0.22","269.6","123103","274.4","267","270.2","269.6"],["19/06/2023","-2.56","262.7","130867","272.8","260.5","269.6","262.7"],["20/06/2023","3.43","271.7","150088","274.9","262.7","262.7","271.7"],["21/06/2023","9.42","297.3","1577099","320","258.1","269.1","297.3"],["22/06/2023","10.93","329.8","1604350","330","297.3","297.3","329.8"],["25/06/2023","9.67","361.7","1235674","376","359","369.3","361.7"],["26/06/2023","3.01","372.6","864537","377.5","356.1","361.7","372.6"],["27/06/2023","10.87","413.1","2253585","435","409","428","413.1"],["28/06/2023","-0.24","412.1","1541961","413.1","385","400","412.1"],["02/07/2023","-5.92","384.5","794407","405.2","377.5","405","384.5"],["03/07/2023","9.28","420.2","2501889","442","382","384.5","420.2"],["04/07/2023","0.93","424.1","622698","430","413.8","420","424.1"],["05/07/2023","-1.3","418.6","586754","425","411","424.1","418.6"],["06/07/2023","-8.27","384","710727","414","384","418.6","384"],["09/07/2023","1.54","389.9","235396","414.8","388","414.8","389.9"],["10/07/2023","5.77","412.4","660904","423","386.8","389.9","412.4"],["11/07/2023","0.97","416.4","366822","429.2","415.5","425","416.4"],["12/07/2023","7.95","449.5","791611","450","423.5","423.5","449.5"],["13/07/2023","3.49","465.2","7846952","610.4","455","455","465.2"],["16/07/2023","5.76","492","1278317","500","486","500","492"],["17/07/2023","-16","413.3","2186504","439","401","415","413.3"],["18/07/2023","-0.31","412","2351790","419.9","394","408","412"],["19/07/2023","0.8","415.3","2133823","428.9","412","412","415.3"],["20/07/2023","-4.55","396.4","1196129","410","396","410","396.4"],["23/07/2023","3.43","410","469059","415","407.8","407.9","410"],["24/07/2023","-0.61","407.5","618711","418","391","410","407.5"],["25/07/2023","-1.94","399.6","1025948","420.2","393","407.5","399.6"],["26/07/2023","-4.05","383.4","688964","403","375","399.6","383.4"],["30/07/2023","0.39","384.9","249360","391.4","380","380","384.9"],["31/07/2023","-0.49","383","268235","395.4","378","384.9","383"],["01/08/2023","0.68","385.6","234572","392","381","391.7","385.6"],["02/08/2023","0.03","385.7","505405","394","375","385.6","385.7"],["03/08/2023","-2.23","377.1","530075","385.7","360","385.7","377.1"],["06/08/2023","-4.64","359.6","421689","369","356","359","359.6"],["07/08/2023","-2.75","349.7","577533","370","346","359.5","349.7"],["08/08/2023","-1.72","343.7","466605","360","338.2","349.9","343.7"],["09/08/2023","-3.75","330.8","633724","340.2","330","343.7","330.8"],["10/08/2023","-6.26","310.1","876426","326.4","309.1","323","310.1"],["13/08/2023","-0.94","307.2","203654","311","304.3","305","307.2"],["14/08/2023","-3.58","296.2","298419","311","293","307.2","296.2"],["15/08/2023","3.54","306.7","471224","310","296.2","296.2","306.7"],["16/08/2023","-3.98","294.5","444431","307","293","305.8","294.5"],["17/08/2023","-3.09","285.4","444275","313","284","313","285.4"],["20/08/2023","-6.87","265.8","406187","271","263","263","265.8"],["21/08/2023","2.33","272","251549","274.4","268","265.8","272"],["22/08/2023","7.83","293.3","554329","297.2","277","277","293.3"],["23/08/2023","-2.49","286","220531","288.9","279.5","285.7","286"],["24/08/2023","-1.15","282.7","110749","295","280","295","282.7"],["27/08/2023","-3.82","271.9","150315","275.8","268","282.7","271.9"],["28/08/2023","-2.32","265.6","157861","274","263","274","265.6"],["29/08/2023","-1.36","262","276116","267.9","255","267.8","262"],["30/08/2023","3.93","272.3","122913","273.9","268","268","272.3"],["31/08/2023","6.5","290","222130","290","272.6","272.3","290"],["03/09/2023","-2.1","283.9","34985","285.1","280","280","283.9"],["04/09/2023","-0.53","282.4","61332","287.9","278.6","283.9","282.4"],["05/09/2023","0.11","282.7","147334","286.6","275.2","282.4","282.7"],["06/09/2023","1.49","286.9","243259","290","275","282.7","286.9"],["07/09/2023","1.01","289.8","247912","293","288","288","289.8"],["10/09/2023","-2.66","282.1","118886","290.2","276.8","279","282.1"],["11/09/2023","-0.53","280.6","90052","286.2","278.3","282.1","280.6"],["12/09/2023","-1.78","275.6","7497","282.3","273","280.6","275.6"],["13/09/2023","-0.51","274.2","60827","278.8","272.6","275.6","274.2"],["14/09/2023","-3.1","265.7","129091","273","263","274.2","265.7"],["18/09/2023","-2.86","258.1","177270","267.7","256","260","258.1"],["19/09/2023","2.63","264.9","90119","265","258.1","258.1","264.9"],["20/09/2023","-1.89","259.9","215038","265.2","256","261","259.9"],["21/09/2023","-4.04","249.4","301725","261","245.2","256","249.4"],["26/09/2023","-9.1","226.7","427250","244.8","225","239.8","226.7"],["27/09/2023","5.03","238.1","352054","252.6","226.7","226.7","238.1"],["28/09/2023","-1.97","233.4","165152","238.1","229","238.1","233.4"],["01/10/2023","-2.44","227.7","192770","229.3","224.1","225","227.7"],["02/10/2023","1.27","230.6","82973","232.4","225.5","227.7","230.6"],["03/10/2023","0.74","232.3","45311","234.4","230.9","230.6","232.3"],["04/10/2023","-3.49","224.2","140902","225.6","219","220","224.2"],["05/10/2023","-2.5","218.6","156131","224.1","216","222","218.6"],["08/10/2023","-8.01","201.1","256041","210","199.2","210","201.1"],["09/10/2023","3.48","208.1","326080","218.6","200","201.1","208.1"],["10/10/2023","4.23","216.9","146672","220.9","205.9","208.1","216.9"],["11/10/2023","-0.92","214.9","64576","222.9","209.3","216.9","214.9"],["12/10/2023","-3.16","208.1","100474","210.3","203.7","214.9","208.1"],["15/10/2023","-6.73","194.1","250390","197","189.3","197","194.1"],["16/10/2023","-0.26","193.6","72690","195.8","190","190","193.6"],["17/10/2023","8.57","210.2","248296","220","205","205","210.2"],["18/10/2023","-3.04","203.8","121127","210.1","200.1","210.2","203.8"],["19/10/2023","-1.96","199.8","99997","203.8","198","203.8","199.8"],["22/10/2023","-1.85","196.1","20509","199.8","193","199.8","196.1"],["23/10/2023","0.46","197","113128","200.5","195","196.1","197"],["24/10/2023","0.41","197.8","148210","205.5","196","197","197.8"],["25/10/2023","-1.67","194.5","299062","200.5","190","197.8","194.5"],["26/10/2023","3.19","200.7","294281","208","197","197.8","200.7"],["29/10/2023","-1.64","197.4","76134","199.1","190.2","200.7","197.4"],["30/10/2023","2.43","202.2","120869","203.7","197.4","197.4","202.2"],["31/10/2023","-2.52","197.1","141922","204","193","202.2","197.1"],["01/11/2023","0","197.1","80949","197.7","196","197.1","197.1"],["02/11/2023","11.62","220","1403532","220","199.7","197.1","220"],["05/11/2023","1.5","223.3","116436","229","218.5","218.5","223.3"],["06/11/2023","3","230","108731","232","223.3","223.3","230"],["07/11/2023","2.13","234.9","145885","237.2","230","230","234.9"],["08/11/2023","4","244.3","196051","254.3","234.9","234.9","244.3"],["09/11/2023","-1.64","240.3","127594","244.4","236.9","236.9","240.3"],["12/11/2023","-4.91","228.5","282609","232.1","220.1","222.1","228.5"],["13/11/2023","-0.09","228.3","180046","236","222","228.5","228.3"],["14/11/2023","5.87","241.7","162790","248","228.3","228.3","241.7"],["15/11/2023","4.26","252","168294","255","240.6","241.7","252"],["16/11/2023","-1.63","247.9","147971","258","247","252","247.9"],["19/11/2023","-1.33","244.6","115434","248","240","247.9","244.6"],["20/11/2023","-1.23","241.6","92522","249.3","238.2","244.6","241.6"],["21/11/2023","-4.59","230.5","99977","238.1","225","241.6","230.5"],["22/11/2023","-3.34","222.8","134242","232","220","230.5","222.8"],["23/11/2023","-1.57","219.3","46497","226","212.4","222.8","219.3"],["26/11/2023","0.82","221.1","19504","223.3","219","219.3","221.1"],["27/11/2023","-0.59","219.8","95636","222","219","221.1","219.8"],["28/11/2023","-2.23","214.9","402035","221.9","208","219.8","214.9"],["29/11/2023","1.81","218.8","106357","224.9","216.3","214.9","218.8"],["30/11/2023","11.52","244","678130","250.8","238.2","240","244"],["03/12/2023","6.72","260.4","119757","263","254.6","244","260.4"],["04/12/2023","0.69","262.2","194282","272.7","253.8","270","262.2"],["05/12/2023","11.17","291.5","679637","294","272.2","279.9","291.5"],["06/12/2023","7.55","313.5","880564","324","307.8","310.9","313.5"],["07/12/2023","-7.75","289.2","501010","313.5","285","313.5","289.2"],["10/12/2023","0.38","290.3","167237","296.7","289.2","289.2","290.3"],["11/12/2023","-9.85","261.7","232975","293","250.7","290.3","261.7"],["12/12/2023","-6.23","245.4","835874","261.6","243.7","260","245.4"],["13/12/2023","2","250.3","179568","257.4","240.1","240.1","250.3"],["14/12/2023","1.08","253","153015","257.3","248.8","252.1","253"],["17/12/2023","-3.91","243.1","115998","257","239.5","253","243.1"],["18/12/2023","0","243.1","170577","248","240.1","243.1","243.1"],["19/12/2023","9.5","266.2","459570","270","240","243.1","266.2"],["20/12/2023","14.58","305","801105","305","282","282","305"],["21/12/2023","3.8","316.6","404430","319.3","304","310","316.6"],["24/12/2023","-4.01","303.9","263293","313","301.3","312","303.9"],["25/12/2023","1.15","307.4","54974","310","303.9","303.9","307.4"],["26/12/2023","2.44","314.9","291205","320","306.6","307.4","314.9"],["27/12/2023","-1.21","311.1","238292","314.9","302.3","314.9","311.1"],["28/12/2023","-2.99","301.8","727850","308","291","308","301.8"],["31/12/2023","-0.66","299.8","276316","303.8","292","301.8","299.8"],["01/01/2024","1.8","305.2","194529","306.5","295","295","305.2"],["02/01/2024","1.67","310.3","479411","318","305.2","305.2","310.3"],["03/01/2024","7.35","333.1","983607","336","310.3","310.3","333.1"],["04/01/2024","5.91","352.8","828344","355","333.1","333.1","352.8"],["07/01/2024","-5.36","333.9","368238","353.5","332","353.3","333.9"],["08/01/2024","-3.77","321.3","873377","337.1","320","335","321.3"],["09/01/2024","4.08","334.4","414226","335.7","316","321.3","334.4"],["10/01/2024","5.02","351.2","1145668","355","338","349","351.2"],["11/01/2024","-1.14","347.2","818994","351.5","341","351.2","347.2"],["14/01/2024","-2.62","338.1","146582","347.2","335.1","347.2","338.1"],["15/01/2024","-1.89","331.7","193478","335.4","330.4","338.1","331.7"],["16/01/2024","-1.84","325.6","341089","332.9","321","331.7","325.6"],["17/01/2024","-7.25","302","1089881","325.7","298","325.6","302"],["18/01/2024","-0.07","301.8","308351","302.8","290","297","301.8"],["21/01/2024","1.72","307","157616","311.7","301.8","301.8","307"],["22/01/2024","1.69","312.2","197009","315","307","307","312.2"],["23/01/2024","0.74","314.5","97457","318.3","311","312.2","314.5"],["24/01/2024","-1.62","309.4","176985","311","304.1","314.5","309.4"],["25/01/2024","-3.49","298.6","123373","309.4","297","309.4","298.6"],["28/01/2024","-7.54","276.1","703075","279","263.2","270","276.1"],["29/01/2024","0.69","278","531568","281.3","272.5","278.9","278"],["30/01/2024","1.01","280.8","435070","287","271.5","278","280.8"],["31/01/2024","0.04","280.9","77948","282","275.1","280.8","280.9"],["01/02/2024","-4.59","268","272933","280.9","268","280.9","268"],["04/02/2024","3.17","276.5","101464","278","268","268","276.5"],["05/02/2024","-0.69","274.6","127038","278","271.1","276.5","274.6"],["06/02/2024","0.4","275.7","621591","299","260.5","276.3","275.7"],["07/02/2024","0.62","277.4","113594","281.5","275","275","277.4"],["08/02/2024","-3.42","267.9","230609","275","266","267.2","267.9"],["11/02/2024","0.52","269.3","58502","272.3","267.9","267.9","269.3"],["12/02/2024","1.19","272.5","161744","274","267.9","269.3","272.5"],["13/02/2024","-2.13","266.7","242728","272.1","259.2","272.5","266.7"],["14/02/2024","1.5","270.7","179825","273","268","266.7","270.7"],["15/02/2024","0.85","273","115108","274.8","270.7","270.7","273"],["18/02/2024","-1.03","270.2","97671","273","268.9","273","270.2"],["19/02/2024","0.07","270.4","139618","273.3","267","268","270.4"],["20/02/2024","3.85","280.8","384854","289.3","270.4","270.4","280.8"],["21/02/2024","16.06","325.9","2756667","337.5","278","280.8","325.9"],["22/02/2024","0.03","326","1021774","342","317.6","338","326"],["25/02/2024","-3.01","316.2","188605","325","310","320","316.2"],["26/02/2024","-0.09","315.9","172501","319.3","310","316.2","315.9"],["28/02/2024","-0.13","315.5","415560","328.8","312.6","315.9","315.5"],["29/02/2024","-0.38","314.3","337769","329","308","315.5","314.3"],["03/03/2024","7.76","338.7","823301","340","327.5","335.9","338.7"],["04/03/2024","6.64","361.2","861535","370","335.9","340","361.2"],["05/03/2024","-4.29","345.7","674129","363","340.1","345","345.7"],["06/03/2024","0.93","348.9","531260","359.9","323","346","348.9"],["07/03/2024","-8.14","320.5","841942","336","307","336","320.5"],["10/03/2024","1","323.7","194656","335","321","326.2","323.7"],["11/03/2024","0.53","325.4","323889","333","312","323.7","325.4"],["12/03/2024","-3.69","313.4","161504","324.8","310","325.4","313.4"],["13/03/2024","-5.52","296.1","606134","304.7","290","301","296.1"],["14/03/2024","-3.34","286.2","428258","309.9","283.6","288","286.2"],["17/03/2024","3.25","295.5","94987","297","295","297","295.5"],["18/03/2024","-1.86","290","142656","299.2","284.6","295.5","290"],["19/03/2024","4.03","301.7","238289","309.9","290","290","301.7"],["20/03/2024","-3.22","292","290557","301.7","289.6","301.7","292"],["21/03/2024","-0.55","290.4","123295","297","289.3","292","290.4"],["25/03/2024","-0.72","288.3","85327","295","287","287.6","288.3"],["26/03/2024","-3.54","278.1","274992","286.1","276.5","286","278.1"],["27/03/2024","-2.91","270","172872","279.8","268.1","276","270"],["28/03/2024","1.56","274.2","140001","278.1","270","270","274.2"],["31/03/2024","2.7","281.6","101776","285.9","274.2","274.2","281.6"],["01/04/2024","0.92","284.2","117732","288","280","282","284.2"],["02/04/2024","0.74","286.3","270980","288.5","278.2","280","286.3"],["03/04/2024","0.28","287.1","40736","288.5","285.6","288.5","287.1"],["04/04/2024","-3.41","277.3","105172","288.2","273.6","287.1","277.3"],["07/04/2024","-0.54","275.8","70211","277.3","275","277.3","275.8"],["08/04/2024","0.98","278.5","114019","280.1","277","277.5","278.5"],["09/04/2024","2.33","285","145016","290","281.5","288.3","285"],["10/04/2024","0.6","286.7","251717","290","281.3","285","286.7"],["11/04/2024","-0.42","285.5","118355","289.1","284.1","286.7","285.5"],["14/04/2024","-2.77","277.6","53670","286.5","268.4","285.5","277.6"],["15/04/2024","-0.47","276.3","86982","281.7","273.6","280","276.3"],["16/04/2024","-5.54","261","226880","267.1","259.7","259.7","261"],["17/04/2024","-0.5","259.7","140749","264.2","256.8","262","259.7"],["18/04/2024","-7.16","241.1","256817","255","241.1","259.7","241.1"],["21/04/2024","-2.61","234.8","196205","240","231.2","240","234.8"],["24/04/2024","10.39","259.2","220586","261.6","246","246","259.2"],["25/04/2024","-1.58","255.1","23272","256.2","252","252","255.1"],["30/04/2024","-1.92","250.2","152567","255.3","245.7","250.9","250.2"],["01/05/2024","6.59","266.7","106332","272","250.2","250.2","266.7"],["02/05/2024","3.97","277.3","563214","277.3","263","271","277.3"],["05/05/2024","-2.67","269.9","109389","274.2","265.6","277.3","269.9"],["06/05/2024","-1","267.2","27279","270","265.5","268.3","267.2"],["07/05/2024","-0.34","266.3","62187","270.7","261.9","267.2","266.3"],["08/05/2024","0.34","267.2","51103","270","259","266.3","267.2"],["09/05/2024","-0.45","266","39487","271","262.1","267.2","266"],["12/05/2024","-2.74","258.7","28379","266.5","255","266.5","258.7"],["15/05/2024","0.15","259.1","54020","260","258","258.7","259.1"],["16/05/2024","-3.86","249.1","98089","259.2","248.3","259.1","249.1"],["19/05/2024","0.56","250.5","29658","255.9","249","249","250.5"],["20/05/2024","0.24","251.1","59332","256.9","248","256.9","251.1"],["21/05/2024","3.78","260.6","387936","265.6","243","251.1","260.6"],["22/05/2024","2.69","267.6","112762","274.3","260.6","260.6","267.6"],["23/05/2024","7.44","287.5","364327","292.3","267","267.6","287.5"],["26/05/2024","2.71","295.3","234749","298.9","293.4","298.9","295.3"],["27/05/2024","-1.79","290","84935","295.5","286.2","295.5","290"],["28/05/2024","-3.41","280.1","130535","290","266","290","280.1"],["29/05/2024","-1.82","275","97518","286.9","268.3","280.1","275"],["30/05/2024","0.4","276.1","46443","282","274","275","276.1"],["02/06/2024","-1.12","273","21744","276.1","270.5","276.1","273"],["03/06/2024","-0.81","270.8","55721","276","267.4","273","270.8"],["04/06/2024","-3.14","262.3","93859","276","255","276","262.3"],["05/06/2024","-3.35","253.5","186338","263","250","262.3","253.5"],["06/06/2024","-0.32","252.7","27440","257.4","250","254","252.7"],["09/06/2024","2.14","258.1","28973","262","252.7","252.7","258.1"],["10/06/2024","-1.01","255.5","40818","259.7","253.9","259.7","255.5"],["13/06/2024","-3.21","247.3","100301","253","245","250","247.3"],["16/06/2024","-1.58","243.4","60734","253.2","241","241","243.4"],["17/06/2024","0.45","244.5","58115","248.2","241.6","243.4","244.5"],["18/06/2024","-2.17","239.2","142317","244.5","236","244.5","239.2"],["19/06/2024","-1.13","236.5","68847","240","233.2","239.2","236.5"],["20/06/2024","-1.06","234","112576","238","233","236.5","234"],["23/06/2024","-2.91","227.2","166009","232","225.9","232","227.2"],["24/06/2024","-0.09","227","172075","230.9","225","225","227"],["25/06/2024","2.25","232.1","104872","238.5","229.5","233","232.1"],["26/06/2024","1.68","236","25665","238.5","232.1","232.1","236"],["27/06/2024","1.02","238.4","96636","242","236","236","238.4"],["01/07/2024","-0.66","241.6","17078","243.4","238.8","243.2","241.6"],["02/07/2024","-0.21","241.1","181396","244.7","231.4","241.6","241.1"],["03/07/2024","-0.5","239.9","99458","246","234.9","244.7","239.9"],["04/07/2024","1.88","244.4","32386","247","239.9","239.9","244.4"],["07/07/2024","-2.21","239","135409","242.6","225","244.4","239"],["08/07/2024","-0.13","238.7","43415","244","238.4","244","238.7"],["09/07/2024","-2.47","232.8","33608","237","231","238.7","232.8"],["10/07/2024","-1.5","229.3","66995","232.2","225","230.9","229.3"],["11/07/2024","0","229.3","120717","235.1","225.5","229.3","229.3"],["14/07/2024","0.65","230.8","15413","235","229.3","229.3","230.8"],["15/07/2024","0.35","231.6","169951","240","230","230.8","231.6"],["16/07/2024","1.6","235.3","95548","240.6","230","237.9","235.3"],["17/07/2024","-2.89","228.5","352321","245.5","225.9","230","228.5"],["18/07/2024","-0.96","226.3","101644","228.5","222.6","228.5","226.3"],["21/07/2024","-0.13","226","95001","228","223","223","226"],["22/07/2024","-0.4","225.1","45687","228","222.5","228","225.1"],["23/07/2024","-9.86","202.9","535570","226.3","196","225.1","202.9"],["24/07/2024","4.78","212.6","386359","216","203.6","203.6","212.6"],["25/07/2024","0","212.6","0","212.6","212.6","212.6","212.6"],["28/07/2024","-14.3","1822","597129","1882","1788","1882","1822"],["29/07/2024","8.95","1985","557157","2020","1830","1830","1985"],["30/07/2024","-2.32","1939","122914","2008","1911","1985","1939"],["31/07/2024","-4.8","1846","377100","1986","1840","1939","1846"],["01/08/2024","2.28","1888","557849","1888","1810","1845","1888"],["04/08/2024","-9.06","1717","491311","1830","1714","1808","1717"],["05/08/2024","-5.18","1628","782519","1715","1536","1715","1628"],["06/08/2024","2.58","1670","273104","1729","1628","1628","1670"],["07/08/2024","-0.06","1669","46341","1694","1655","1670","1669"],["08/08/2024","-3.42","1612","93659","1652","1602","1631","1612"],["11/08/2024","-2.36","1574","64105","1600","1545","1600","1574"],["12/08/2024","-2.29","1538","150274","1578","1485","1536","1538"],["14/08/2024","0.85","1551","76587","1598","1525","1538","1551"],["15/08/2024","0.32","1556","73750","1587","1542","1543","1556"],["18/08/2024","-1.99","1525","40684","1545","1506","1556","1525"],["19/08/2024","-0.66","1515","42577","1549","1493","1501","1515"],["20/08/2024","-1.39","1494","159858","1536","1486","1536","1494"],["21/08/2024","1.07","1510","8473","1539","1495","1495","1510"],["22/08/2024","2.38","1546","111574","1549","1510","1510","1546"],["25/08/2024","-6.6","1444","148736","1481","1424","1426","1444"],["26/08/2024","-1.59","1421","224684","1445","1417","1444","1421"],["27/08/2024","-5.21","1347","357702","1391","1323","1391","1347"],["28/08/2024","-1.56","1326","218793","1339","1320","1347","1326"],["29/08/2024","-5.13","1258","195944","1320","1240","1320","1258"],["01/09/2024","-5.41","1190","131827","1221","1180","1221","1190"],["02/09/2024","0.42","1195","35946","1209","1180","1190","1195"],["03/09/2024","1.84","1217","123602","1248","1178","1204","1217"],["04/09/2024","-3.37","1176","100296","1201","1165","1192","1176"],["05/09/2024","-3.15","1139","80036","1152","1135","1176","1139"],["10/09/2024","-1.23","1125","106023","1137","1119","1137","1125"],["11/09/2024","-2.31","1099","30184","1120","1090","1125","1099"],["12/09/2024","-1.27","1085","51919","1099","1078","1099","1085"],["15/09/2024","-1.66","1067","44026","1085","1066","1085","1067"],["16/09/2024","-0.84","1058","69272","1067","1052","1067","1058"],["17/09/2024","2.46","1084","68666","1097","1072","1083","1084"],["18/09/2024","-0.28","1081","16104","1085","1059","1084","1081"],["19/09/2024","-2.78","1051","39258","1055","1038","1081","1051"],["22/09/2024","-3.71","1012","24700","1016","1006","1015","1012"],["23/09/2024","0","1012","7983","1018","1007","1012","1012"],["24/09/2024","-0.2","1010","61630","1020","1001","1012","1010"],["25/09/2024","-5.55","953.9","203334","1000","950","1000","953.9"],["26/09/2024","-2.02","934.6","113012","969.4","921.8","949","934.6"],["29/09/2024","2.87","961.4","62728","966","935","935","961.4"],["30/09/2024","12.86","1085","299926","1118","950","961.4","1085"],["01/10/2024","7.19","1163","410095","1220","1124","1130","1163"],["06/10/2024","-5.93","1094","86328","1136","1086","1136","1094"],["07/10/2024","-2.38","1068","59990","1106","1051","1106","1068"],["08/10/2024","0.37","1072","76281","1100","1052","1068","1072"],["09/10/2024","-3.45","1035","93780","1072","1019","1072","1035"],["10/10/2024","-9.21","939.7","335522","1014","920","1014","939.7"],["13/10/2024","3.82","975.6","90064","983.6","939.7","939.7","975.6"],["14/10/2024","-2.22","953.9","72609","985","950.1","975.6","953.9"],["15/10/2024","-1.42","940.4","194938","957.7","924","950","940.4"],["20/10/2024","-4.21","900.8","223980","925","883.8","888.9","900.8"],["21/10/2024","1.84","917.4","88690","926.9","902","900.8","917.4"],["22/10/2024","8.47","995.1","217532","997.9","917.4","917.4","995.1"],["27/10/2024","-5.53","940.1","81719","950.1","933","950.1","940.1"],["28/10/2024","-3.6","906.3","96721","936","900","933","906.3"],["29/10/2024","-1.13","896.1","537013","942","890.1","906.3","896.1"],["30/10/2024","-0.65","890.3","198079","905","886","896.1","890.3"],["31/10/2024","-1.76","874.6","6501929","1435","850","885","874.6"],["03/11/2024","-2.31","854.4","399702","859.4","839","845","854.4"],["04/11/2024","-3.6","823.6","445950","882.5","816","840.1","823.6"],["05/11/2024","-9.97","741.5","813081","800","730","800","741.5"],["06/11/2024","-4.26","709.9","540704","777","699.1","742.2","709.9"],["07/11/2024","-0.77","704.4","253698","728.7","700","709.9","704.4"],["10/11/2024","-4.13","675.3","193800","680.5","666","675","675.3"],["11/11/2024","1.33","684.3","129107","699.5","675","675.3","684.3"],["12/11/2024","6.65","729.8","622623","741","702","725","729.8"],["13/11/2024","0.41","732.8","174267","745","704.1","729.8","732.8"],["14/11/2024","-7.26","679.6","443005","712","641","709","679.6"],["17/11/2024","-3.87","653.3","169663","663","650","663","653.3"],["18/11/2024","-0.84","647.8","167098","659","642.5","650","647.8"],["19/11/2024","0.69","652.3","514922","696.1","642.1","647.8","652.3"],["20/11/2024","-1.58","642","113972","666.9","634","652.3","642"],["21/11/2024","-5.53","606.5","352431","638.7","606","633.4","606.5"],["24/11/2024","-1.34","598.4","31785","606.7","596","606.5","598.4"],["25/11/2024","-1.15","591.5","71540","600","585","598.4","591.5"],["26/11/2024","1.25","598.9","52680","604.4","591.5","591.5","598.9"],["27/11/2024","-2.12","586.2","114212","594.1","574.6","585","586.2"],["28/11/2024","2.59","601.4","50246","605.5","587.1","586.2","601.4"],["01/12/2024","-0.91","595.9","51064","603.4","591.3","601.4","595.9"],["02/12/2024","-1.41","587.5","73856","595.8","581.2","589.2","587.5"],["03/12/2024","-3.23","568.5","198639","586.9","550","580","568.5"],["04/12/2024","-5.72","536","306694","558.7","530","550.2","536"],["05/12/2024","-1.06","530.3","105061","537.9","525","525","530.3"],["08/12/2024","-1.96","519.9","72593","530.3","518","530.3","519.9"],["09/12/2024","-0.83","515.6","154902","519.5","513","518","515.6"],["10/12/2024","3.41","533.2","191957","539","521","521","533.2"],["11/12/2024","-2.19","521.5","88782","525.3","520","533.2","521.5"],["12/12/2024","-1.28","514.8","181209","526.9","510.4","526.9","514.8"],["15/12/2024","-4.06","493.9","207876","508","488","500","493.9"],["16/12/2024","-0.14","493.2","69460","496.8","490","493.2","493.2"],["17/12/2024","-4.68","470.1","147821","490","465.1","490","470.1"],["18/12/2024","-3.85","452","157322","455.8","450.1","450.6","452"],["19/12/2024","4.34","471.6","187265","487","450.1","452","471.6"],["22/12/2024","5.85","499.2","144787","511.1","486.9","486.9","499.2"],["23/12/2024","4.75","522.9","216082","528.9","499.2","499.2","522.9"],["24/12/2024","-2.05","512.2","253489","522.4","510","510","512.2"],["25/12/2024","4.33","534.4","91790","545","512.2","512.2","534.4"],["26/12/2024","4.98","561","350603","569.9","531","541","561"],["29/12/2024","11.94","628","256073","635","600","600","628"],["30/12/2024","3.39","649.3","358130","661","626.9","628","649.3"],["31/12/2024","11.95","726.9","906336","729","705","710","726.9"],["01/01/2025","-5.38","687.8","283863","714.9","682.1","687","687.8"],["02/01/2025","3.18","709.7","119817","723","682","682","709.7"],["05/01/2025","-1.13","701.7","151826","710","697.6","710","701.7"],["06/01/2025","-3.96","673.9","151545","717","664","701.7","673.9"],["07/01/2025","-2.48","657.2","101581","685","648.5","670","657.2"],["08/01/2025","-4.98","624.5","303080","650.5","606","657.2","624.5"],["09/01/2025","-3.86","600.4","158882","624.5","592.2","624.5","600.4"],["12/01/2025","-3.85","577.3","250753","594.8","566","579","577.3"],["13/01/2025","0.05","577.6","113195","587.3","570.3","576.5","577.6"],["14/01/2025","0.64","581.3","68256","591.9","570","577.6","581.3"],["15/01/2025","0.33","583.2","42180","588","580","581.3","583.2"],["16/01/2025","1.27","590.6","104253","599.9","583.2","583.2","590.6"],["19/01/2025","5.47","622.9","60564","633","615.5","629","622.9"],["20/01/2025","-1.12","615.9","30301","618.5","612","615.1","615.9"],["21/01/2025","3.64","638.3","252316","640","612.1","615.9","638.3"],["22/01/2025","-0.63","634.3","53742","645.1","632","638.3","634.3"],["23/01/2025","-0.99","628","25409","635","625","625","628"],["26/01/2025","-4.27","601.2","117240","610","600","628","601.2"],["27/01/2025","-5.02","571","163615","590","568","590","571"],["28/01/2025","-0.98","565.4","71357","570","553.8","570","565.4"],["29/01/2025","0.99","571","131147","578.9","562","565","571"],["30/01/2025","-3.57","550.6","52701","577.9","550","577.9","550.6"],["02/02/2025","2.09","562.1","30252","567","560","550.6","562.1"],["03/02/2025","-4.82","535","153894","546.5","529.9","562.1","535"],["04/02/2025","-0.19","534","51697","540","528","535","534"],["05/02/2025","0.04","534.2","74675","541.5","529","539.9","534.2"],["06/02/2025","3.26","551.6","198038","551.6","525","539.5","551.6"],["09/02/2025","-3.06","534.7","25849","538.8","532","532","534.7"],["10/02/2025","0.34","536.5","95629","547","531","534.7","536.5"],["11/02/2025","2.78","551.4","71582","554","541.9","544","551.4"],["12/02/2025","-2.92","535.3","23555","541.3","530","551.4","535.3"],["13/02/2025","0.22","536.5","300266","566.2","520","541","536.5"],["16/02/2025","0.32","538.2","23856","547.7","536.4","536.5","538.2"],["17/02/2025","0.06","538.5","18724","540.9","536.2","538.2","538.5"],["18/02/2025","-0.85","533.9","43748","541.1","532","536.5","533.9"],["19/02/2025","-1.69","524.9","39508","528.1","521","525","524.9"],["20/02/2025","-0.95","519.9","22282","522.6","519","524.9","519.9"],["23/02/2025","-2.33","507.8","31510","510.8","507","507","507.8"],["24/02/2025","-0.39","505.8","70356","509","503","507.8","505.8"],["25/02/2025","-0.43","503.6","52775","514.7","500","505.8","503.6"],["26/02/2025","-0.64","500.4","53962","508.9","499","503.6","500.4"],["27/02/2025","0.46","502.7","7947","504","498","498","502.7"],["02/03/2025","2.69","516.2","27593","519","511.9","502.7","516.2"],["03/03/2025","1.03","521.5","15624","526.8","517.6","516.2","521.5"],["04/03/2025","-5.31","493.8","15658","513","483","483","493.8"],["05/03/2025","0.32","495.4","50484","511.9","493","493.8","495.4"],["06/03/2025","2.22","506.4","102821","515","494","494","506.4"],["09/03/2025","3.12","522.2","21759","526.9","511.1","506.4","522.2"],["10/03/2025","-0.38","520.2","81630","530.9","515","522.2","520.2"],["11/03/2025","-3.9","499.9","68983","509.4","493","520.2","499.9"],["12/03/2025","0.54","502.6","66997","508","494.3","499.9","502.6"],["13/03/2025","0.14","503.3","119928","507","491.1","502.6","503.3"],["17/03/2025","0.28","509.3","56105","517.7","505.1","507.9","509.3"],["18/03/2025","-0.04","509.1","14072","511","503.6","509.3","509.1"],["19/03/2025","1.3","515.7","44374","519.5","509.1","509.1","515.7"],["20/03/2025","-1.84","506.2","91786","517","500.1","515.7","506.2"],["23/03/2025","-0.51","503.6","51203","513.9","501","506.2","503.6"],["24/03/2025","2.18","514.6","108203","520","504.1","503.6","514.6"],["25/03/2025","-0.16","513.8","24312","519","511.2","514.6","513.8"],["26/03/2025","-2.14","502.8","12811","503.4","498.1","513.8","502.8"],["30/03/2025","-1.49","484.1","8375","485","481.6","485","484.1"],["31/03/2025","-1.51","476.8","26989","481.7","470","484.1","476.8"],["01/04/2025","-1.13","471.4","46716","482.4","466","475","471.4"],["02/04/2025","-1.25","465.5","18095","472.8","461.6","471.4","465.5"],["03/04/2025","-3.65","448.5","72205","465.5","437","465.5","448.5"],["06/04/2025","-5.06","425.8","24779","438.7","423.1","425.1","425.8"],["07/04/2025","-2.51","415.1","74648","423","406.5","423","415.1"],["08/04/2025","-0.48","413.1","82745","432.9","410","415.1","413.1"],["09/04/2025","-5.04","392.3","71798","400","390.1","391.3","392.3"],["10/04/2025","-1.91","384.8","116538","402.6","376","392.3","384.8"],["14/04/2025","-1.17","380.3","26658","389","378","384.8","380.3"],["15/04/2025","0.74","383.1","12263","399.3","380.3","380.3","383.1"],["16/04/2025","-3","371.6","12063","377.4","369","383.1","371.6"],["17/04/2025","0.51","373.5","4109","379.2","370","370","373.5"],["20/04/2025","-2.41","364.5","18272","370","364","373.5","364.5"],["21/04/2025","16.38","424.2","2989842","538.1","357.3","363.9","424.2"],["22/04/2025","-0.33","422.8","1101406","458.1","418","450","422.8"],["23/04/2025","-0.54","420.5","439542","430","390","390","420.5"],["24/04/2025","-7.49","389","260874","409","385","409","389"],["27/04/2025","2.72","399.6","80225","404","390","389","399.6"],["28/04/2025","0.4","401.2","21025","408.9","394.1","399.6","401.2"],["29/04/2025","2.19","410","11682","414","401.2","401.2","410"],["04/05/2025","2.12","418.7","24944","425","413.1","413.9","418.7"],["05/05/2025","-0.1","418.3","117712","422","404","418.7","418.3"],["06/05/2025","0.62","420.9","159899","420.9","405","418.3","420.9"],["07/05/2025","-3.02","408.2","89249","422","405.1","420.9","408.2"],["08/05/2025","1.59","414.7","54630","420","407.3","420","414.7"],["11/05/2025","-1.98","406.5","113656","417","403.2","414.7","406.5"],["12/05/2025","4.18","423.5","78839","427","406.5","427","423.5"],["13/05/2025","-2.83","411.5","62837","418","408.8","413.1","411.5"],["14/05/2025","3.09","424.2","93789","430","419.3","426","424.2"],["15/05/2025","2.03","432.8","146861","439.9","423.9","424.2","432.8"],["18/05/2025","5.82","458","266311","467","442.2","450","458"],["19/05/2025","0.85","461.9","76170","465.7","457.9","458","461.9"],["20/05/2025","3.07","476.1","91312","479","468.1","461.9","476.1"],["21/05/2025","-6.18","446.7","375457","482","431","467.5","446.7"],["22/05/2025","-6.16","419.2","146507","430","415","430","419.2"],["25/05/2025","0.12","419.7","3114","419.7","419.6","419.2","419.7"],["26/05/2025","2.29","429.3","82092","435.7","419.7","419.7","429.3"],["27/05/2025","-0.65","426.5","99225","429.5","410","410","426.5"],["28/05/2025","-5.35","403.7","182724","408","400","400","403.7"],["29/05/2025","-2.87","392.1","190158","405","390.1","403.7","392.1"],["03/06/2025","0.87","395.5","33293","398","391","392.1","395.5"],["04/06/2025","0.13","396","25214","411","393.3","411","396"],["05/06/2025","0","396","70975","397.6","390","396","396"],["08/06/2025","0.13","396.5","26860","400","391.3","396","396.5"],["09/06/2025","-1.79","389.4","69898","391.5","383","396.5","389.4"],["10/06/2025","65.33","643.8","10844570","1085","386","389.4","643.8"],["11/06/2025","0.87","649.4","5284484","766","640","735","649.4"],["12/06/2025","-15.88","546.3","2368888","609.9","525","600","546.3"],["15/06/2025","-5.89","514.1","461480","524","499","500","514.1"],["16/06/2025","3.33","531.2","1184628","548","505.2","548","531.2"],["17/06/2025","-2.73","516.7","920570","544.9","512.6","538.1","516.7"],["18/06/2025","4.18","538.3","482774","548","529","543","538.3"],["19/06/2025","0.54","541.2","281011","546","532","546","541.2"],["22/06/2025","-6.97","503.5","794344","517","492","515","503.5"],["23/06/2025","-0.91","498.9","286682","514.7","494","503.5","498.9"],["24/06/2025","-3.37","482.1","379787","489.9","479","485","482.1"],["25/06/2025","0.04","482.3","258390","490.7","474.4","480","482.3"],["26/06/2025","-5.33","456.6","649723","488.9","446.6","488.9","456.6"],["29/06/2025","-2.76","444","301649","454.7","440.4","443","444"],["30/06/2025","-0.61","441.3","255610","447.1","439","444","441.3"],["01/07/2025","0.09","441.7","533251","450","431","441.3","441.7"],["02/07/2025","6.07","468.5","373638","478","441.7","441.7","468.5"],["03/07/2025","-2.92","454.8","305939","464.5","449.8","459","454.8"],["06/07/2025","-1.17","449.5","190460","454.9","445.1","446","449.5"],["07/07/2025","1.49","456.2","394197","478.3","448.7","449.5","456.2"],["08/07/2025","2.3","466.7","1515770","499","450.2","456.2","466.7"],["09/07/2025","1.84","475.3","411161","486","469.3","466.7","475.3"],["10/07/2025","0.74","478.8","313222","489.6","471.1","489.6","478.8"],["13/07/2025","-6.47","447.8","218031","460.6","445","460.6","447.8"],["14/07/2025","0.07","448.1","243321","453.1","438","447.8","448.1"],["15/07/2025","-4.95","425.9","414100","433","422","428.2","425.9"],["16/07/2025","0.45","427.8","301189","432.8","422","425.9","427.8"],["17/07/2025","-0.86","424.1","111942","427.8","422.3","427.8","424.1"],["20/07/2025","2.5","434.7","194466","438.8","425","430","434.7"],["21/07/2025","1.47","441.1","73908","442.6","431.1","438.4","441.1"],["22/07/2025","-1.95","432.5","82802","440.5","432","435.4","432.5"],["23/07/2025","-0.58","430","394023","438.5","427","432.5","430"],["24/07/2025","3.21","443.8","310980","449","431","440","443.8"],["27/07/2025","-1.13","438.8","184060","452.5","436","443.8","438.8"],["28/07/2025","-1.5","432.2","117608","441","428.6","438.8","432.2"],["29/07/2025","-0.83","428.6","82947","432.2","426","432.2","428.6"],["30/07/2025","-2.08","419.7","189116","428.3","419.1","428.6","419.7"],["31/07/2025","-2.19","410.5","193139","415","403","405","410.5"],["04/08/2025","-1.17","405.7","244400","414.5","399.1","410.5","405.7"],["05/08/2025","0.12","406.2","56655","409.7","397","405.7","406.2"],["06/08/2025","7.21","435.5","414671","458","432.5","451","435.5"],["07/08/2025","0.37","437.1","292795","443.8","426.7","433","437.1"],["10/08/2025","-4.14","419","179128","429","414.2","437.1","419"],["11/08/2025","0.14","419.6","169296","425","419","419","419.6"],["12/08/2025","0.41","421.3","111485","444.6","411.6","419.6","421.3"],["13/08/2025","1.47","427.5","197565","449.9","420.5","420.5","427.5"],["14/08/2025","3.09","440.7","119940","448","437.3","427.5","440.7"],["17/08/2025","2.18","450.3","48783","458","445.1","440.7","450.3"],["18/08/2025","2.33","460.8","78175","464.4","444","444","460.8"],["19/08/2025","-1.37","454.5","200714","463","443.6","461","454.5"],["20/08/2025","-7.52","420.3","260390","436","415","436","420.3"],["21/08/2025","-0.19","419.5","25159","425.8","416","420.3","419.5"],["24/08/2025","3.55","434.4","47534","436.6","429.9","429.9","434.4"],["25/08/2025","0.99","438.7","191322","442.9","434","434.4","438.7"],["26/08/2025","-1.73","431.1","112251","438.7","421.1","438.7","431.1"],["27/08/2025","0.63","433.8","85283","435","426.9","431.1","433.8"],["28/08/2025","0.97","438","103138","439.1","428","433.8","438"],["31/08/2025","-3.38","423.2","76533","436.2","417.3","438","423.2"],["01/09/2025","-0.45","421.3","67654","425","416.2","423.2","421.3"],["02/09/2025","0.24","422.3","66945","425.1","416.9","421","422.3"],["03/09/2025","-0.92","418.4","115689","425","416.7","422.3","418.4"],["04/09/2025","-0.33","417","20367","419.8","412.3","418.4","417"],["07/09/2025","-2.93","404.8","86496","411.4","400.1","403","404.8"],["08/09/2025","1.63","411.4","56820","413","409","404.8","411.4"],["09/09/2025","2.41","421.3","37980","424","412.1","414.2","421.3"],["10/09/2025","-0.17","420.6","129011","439.4","415.8","438","420.6"],["11/09/2025","-1.57","414","359730","428","410.9","420.6","414"],["14/09/2025","1.71","421.1","14877","423","416.4","423","421.1"],["15/09/2025","-3.37","406.9","238184","437","404.9","423.7","406.9"],["16/09/2025","-1.4","401.2","108581","412.4","396","407","401.2"],["17/09/2025","-0.67","398.5","64402","408.4","395.4","401.2","398.5"],["18/09/2025","0.4","400.1","104555","403.3","392.6","400","400.1"],["21/09/2025","-1.1","395.7","131602","403.9","393","400.1","395.7"],["25/09/2025","-1.84","388.4","176590","397.3","378.7","392.6","388.4"],["28/09/2025","-1.52","382.5","194752","388.4","381","388.4","382.5"],["29/09/2025","0.68","385.1","55890","395.2","380.2","382.5","385.1"],["30/09/2025","2.7","395.5","37438","398.6","390","392","395.5"],["05/10/2025","1.39","401","92075","416.4","388.8","395.5","401"],["08/10/2025","13.84","456.5","630265","465","410","419.7","456.5"],["09/10/2025","-0.24","455.4","429228","478.7","451","465","455.4"],["12/10/2025","-6.41","426.2","347047","450","423.1","450","426.2"],["15/10/2025","4.06","443.5","670662","469","414","422.1","443.5"],["16/10/2025","-1.06","438.8","391268","449.1","425","449.1","438.8"],["19/10/2025","-4.74","418","62409","421","416","416","418"],["20/10/2025","-1.05","413.6","193770","433.4","411.3","417","413.6"],["21/10/2025","-1.06","409.2","99125","413.9","402","413.6","409.2"],["22/10/2025","3.1","421.9","102192","426.3","419.3","409.2","421.9"],["23/10/2025","-1.83","414.2","219261","425","410.2","421.9","414.2"],["26/10/2025","0.82","417.6","20903","427","411.3","427","417.6"],["27/10/2025","-0.38","416","128479","439.8","411.3","417.6","416"],["28/10/2025","0.53","418.2","20122","424.9","414","416","418.2"],["29/10/2025","1.34","423.8","65534","426","418.2","418.2","423.8"],["30/10/2025","-1.01","419.5","35072","425.4","415.9","423.8","419.5"],["02/11/2025","0.69","422.4","85030","427.9","413","419.5","422.4"],["03/11/2025","-2.56","411.6","42169","418.9","409","422.4","411.6"],["04/11/2025","0.49","413.6","84766","414","400.8","412","413.6"],["05/11/2025","-3.31","399.9","77375","413","392.1","413.6","399.9"],["06/11/2025","-2.43","390.2","300929","400","380","391","390.2"],["09/11/2025","-2.82","379.2","108770","383","376","383","379.2"],["10/11/2025","1.37","384.4","179735","395.2","376","379.2","384.4"],["11/11/2025","6.82","410.6","442871","424","379.8","384.4","410.6"],["12/11/2025","-0.73","407.6","126312","415.7","404.6","410.6","407.6"],["13/11/2025","-2.09","399.1","319343","407.6","394.1","407.6","399.1"],["16/11/2025","-0.55","396.9","29258","400","388","388","396.9"],["17/11/2025","0.45","398.7","17173","400.2","398","396.9","398.7"],["18/11/2025","-1.93","391","210456","396.7","386.9","398.7","391"],["19/11/2025","-0.84","387.7","29621","400","383.1","391","387.7"],["20/11/2025","0.39","389.2","127556","402.2","382","387.7","389.2"],["23/11/2025","-4.42","372","106402","383.7","369.9","370","372"],["24/11/2025","-1.1","367.9","84070","374.1","362.3","372","367.9"],["25/11/2025","1.88","374.8","89004","378","367.9","367.9","374.8"],["26/11/2025","-3.34","362.3","177363","374.8","360.4","370.2","362.3"],["27/11/2025","0.83","365.3","2915","375.6","361.2","362.3","365.3"],["30/11/2025","-1.12","361.2","30930","365","353","365","361.2"],["01/12/2025","-3.21","349.6","574126","361.2","337.6","361.2","349.6"],["02/12/2025","-2.92","339.4","145914","349.6","337","349.6","339.4"],["03/12/2025","2.18","346.8","78287","350.6","338","338","346.8"],["04/12/2025","-0.92","343.6","29647","346.8","341.2","346.8","343.6"],["07/12/2025","1.66","349.3","20913","355.2","335.1","343.6","349.3"],["08/12/2025","0.8","352.1","94478","355.2","341","341","352.1"],["09/12/2025","1.93","358.9","106626","363","352.1","352.1","358.9"],["10/12/2025","-2.7","349.2","116867","358","344.5","358.9","349.2"],["11/12/2025","2.03","356.3","136077","360.9","342.8","346","356.3"],["14/12/2025","-2.86","346.1","23020","356.3","341.9","356.3","346.1"],["15/12/2025","1.13","350","180450","350","341.1","341.1","350"],["16/12/2025","-1.6","344.4","167804","350","340","350","344.4"],["17/12/2025","-1.92","337.8","85553","343.6","337","344.4","337.8"],["18/12/2025","-1.15","333.9","236341","337.1","332","337","333.9"],["21/12/2025","0.75","336.4","38815","341.8","333","333.9","336.4"],["22/12/2025","-0.27","335.5","70869","337.6","335","337","335.5"],["23/12/2025","-0.36","334.3","84940","336","333.9","336","334.3"],["24/12/2025","-0.51","332.6","251607","335.8","330.1","334.3","332.6"],["25/12/2025","-0.99","329.3","241071","341.6","326.4","331.2","329.3"],["28/12/2025","-2.19","322.1","149953","326.3","321.3","329.3","322.1"],["29/12/2025","-0.78","319.6","139060","324.4","318","322.1","319.6"],["30/12/2025","-3.32","309","205241","319.3","307","311.6","309"],["31/12/2025","-2.72","300.6","279248","309","299.2","305","300.6"],["01/01/2026","11.21","334.3","375530","345.9","325.9","325.9","334.3"],["05/01/2026","6.85","357.2","117773","368.8","334.3","334.3","357.2"],["06/01/2026","0.81","360.1","89942","364.8","357","357.2","360.1"],["07/01/2026","2.39","368.7","374567","396.7","363.9","360.1","368.7"],["08/01/2026","-2.17","360.7","132997","368.7","345","368.7","360.7"],["12/01/2026","-2.71","348.5","161668","358.2","345","358.2","348.5"],["13/01/2026","-2.12","341.1","112902","348.5","320.1","348.5","341.1"],["14/01/2026","0.41","342.5","210985","355.2","338.1","341.1","342.5"],["15/01/2026","-2.19","335","94173","342.5","333","342.5","335"],["19/01/2026","-0.06","329.7","36969","330.8","327.6","329.9","329.7"],["20/01/2026","-3.55","318","99508","333","315.7","329.7","318"],["21/01/2026","-1.07","314.6","116612","327.1","312.4","318","314.6"],["22/01/2026","1.34","318.8","86186","323.2","313","314.6","318.8"],["26/01/2026","3.07","335.6","97118","337","326","326","335.6"],["27/01/2026","-0.89","332.6","85965","340","325.2","335.6","332.6"],["28/01/2026","1.62","338","114673","345","333","332.6","338"],["29/01/2026","-3.28","326.9","42193","348.9","321.2","338","326.9"],["02/02/2026","-1.92","312.3","99854","318.9","308.3","318.8","312.3"],["03/02/2026","0.42","313.6","20794","316.5","307.7","312.3","313.6"],["04/02/2026","17.54","368.6","2273692","396.8","308","322.9","368.6"],["05/02/2026","-11.2","327.3","560503","344.8","325","334","327.3"],["09/02/2026","0.06","329.9","48650","334.5","327.1","331.3","329.9"],["10/02/2026","5.82","349.1","1497414","410","336.1","336.7","349.1"],["11/02/2026","-11.6","308.6","882215","319","306.6","311","308.6"],["12/02/2026","-1.07","305.3","161511","316","300","308.6","305.3"],["16/02/2026","-0.33","301.6","159219","310","293.2","302.6","301.6"],["17/02/2026","-1.09","298.3","165514","308.5","292","308","298.3"],["18/02/2026","-3.25","288.6","240771","308","287.1","308","288.6"],["19/02/2026","-1","285.7","44122","293","282","288.6","285.7"],["23/02/2026","-5.25","259.9","192413","266.4","258","261","259.9"],["24/02/2026","-1.73","255.4","109519","263.2","250.7","259.9","255.4"],["25/02/2026","2.74","262.4","133707","266.9","258","266.9","262.4"],["26/02/2026","0.53","263.8","27951","268.4","260.1","262.4","263.8"],["02/03/2026","-1.53","263.6","21364","283.8","256.1","283.8","263.6"],["04/03/2026","-1.93","258.5","34029","262.5","255","260.7","258.5"],["05/03/2026","-0.19","258","91237","266","250","266","258"],["09/03/2026","-3.42","237.3","43153","245","235","245.7","237.3"],["10/03/2026","-1.43","233.9","29320","237.3","233","237.3","233.9"],["11/03/2026","0.6","235.3","52292","239.7","231.3","233.9","235.3"],["12/03/2026","8.92","256.3","186544","259.5","231.2","235.3","256.3"],["16/03/2026","-4.47","252.4","134649","264.1","246.7","260","252.4"],["17/03/2026","-0.75","250.5","125477","258","247.4","258","250.5"],["18/03/2026","5.51","264.3","76448","269","261.5","263.9","264.3"],["19/03/2026","0.98","266.9","78464","273","263","272.7","266.9"],["23/03/2026","9.48","291","386022","300","265.8","265.8","291"],["24/03/2026","-1.92","285.4","160645","305","277.8","291","285.4"],["25/03/2026","-1.09","282.3","9468","284.8","281.4","285.4","282.3"],["26/03/2026","-7.51","261.1","153352","279","258.1","268","261.1"],["30/03/2026","-3.4","249.9","101824","258.7","248","258.7","249.9"],["31/03/2026","0","249.9","106770","253.9","240","240","249.9"],["06/04/2026","0.54","258.3","13065","270.9","257","256.9","258.3"],["09/04/2026","-2.63","251.5","67136","259.8","249","259.8","251.5"],["13/04/2026","-2.91","247.1","45144","254","232.6","254.5","247.1"],["14/04/2026","1.78","251.5","23987","262","247.1","247.1","251.5"],["15/04/2026","0.64","253.1","35009","265.9","248","265.9","253.1"],["16/04/2026","-1.07","250.4","60829","257.5","241.7","257.5","250.4"],["20/04/2026","-1.47","241","68071","260","240","244.6","241"],["23/04/2026","0.71","242.7","36909","244","242","241","242.7"],["27/04/2026","-2.74","238.1","77414","251.3","234","244.8","238.1"],["28/04/2026","-0.84","236.1","10042","239","235","238.1","236.1"],["29/04/2026","-2.33","230.6","74669","236.1","228.4","236.1","230.6"],["30/04/2026","-1.82","226.4","194859","237","222.6","230.6","226.4"],["04/05/2026","-0.09","227.4","73102","230","222","227.6","227.4"],["05/05/2026","-0.48","226.3","77150","230","221","227.4","226.3"],["06/05/2026","2.96","233","22231","235","226.3","226.3","233"],["07/05/2026","2.92","239.8","136699","239.8","233","233","239.8"],["11/05/2026","-2.93","232.2","47675","238","227.2","236","232.2"],["12/05/2026","-1.51","228.7","33695","237.5","225.9","232.2","228.7"],["13/05/2026","-1.49","225.3","29852","228.7","221.9","228.7","225.3"],["14/05/2026","0.27","225.9","28951","230","222","225.3","225.9"],["18/05/2026","-5.51","209.3","114758","220","203.4","221.5","209.3"],["19/05/2026","-2.15","204.8","251030","210","193.2","203.7","204.8"],["20/05/2026","1.95","208.8","84441","217.1","207","210","208.8"],["25/05/2026","-1.2","206.3","34395","208.8","200.8","208.8","206.3"],["26/05/2026","1.21","208.8","40960","212","203","206.3","208.8"],["27/05/2026","-2.3","204","63059","209","202.4","208.8","204"],["28/05/2026","-2.99","197.9","77546","205","190","204","197.9"],["01/06/2026","0.71","198.7","43797","200.9","193","200","198.7"],["02/06/2026","-14.44","170","1081329","248","165","198.7","170"],["03/06/2026","-3.59","163.9","395645","179.8","157.9","170","163.9"],["04/06/2026","-1.95","160.7","161252","171.8","150.8","163.9","160.7"],["08/06/2026","2.56","176.4","115051","179","174","178.9","176.4"],["09/06/2026","-1.08","174.5","82266","180.6","170.1","176.4","174.5"],["10/06/2026","-1.49","171.9","7250","176.9","170.5","174.5","171.9"],["11/06/2026","0.41","172.6","37078","179.5","170.1","179.5","172.6"],["15/06/2026","2.32","172.3","59271","177.7","166","168.4","172.3"],["16/06/2026","-3.31","166.6","63678","172.3","165.3","172.3","166.6"],["17/06/2026","-2.7","162.1","49215","165","161.9","162","162.1"],["18/06/2026","-2.84","157.5","67137","162.2","155","162.1","157.5"],["22/06/2026","-1.38","157.2","41562","164.5","154","164.5","157.2"],["23/06/2026","-5.53","148.5","80374","159.7","147.3","151","148.5"],["24/06/2026","-13.4","128.6","1059306","181.3","120","148.5","128.6"],["25/06/2026","-6.14","120.7","323709","139.6","117.1","128.6","120.7"],["29/06/2026","5.63","123.9","105141","125.9","116","117.3","123.9"],["30/06/2026","2.99","127.6","79765","129.7","124.2","123.9","127.6"],["01/07/2026","4.47","133.3","84416","139","126.9","127.6","133.3"],["02/07/2026","-1.35","131.5","82380","136.9","127.7","133.3","131.5"],["06/07/2026","-3.2","127","62885","133.7","122.7","131.2","127"],["07/07/2026","0.94","128.2","30625","129.8","127","127","128.2"],["08/07/2026","4.91","134.5","110304","139.8","128","128.2","134.5"],["09/07/2026","8.92","146.5","1210787","165.9","126","134.5","146.5"],["13/07/2026","8.06","155.5","82670","159","150","150","155.5"],["14/07/2026","-11.25","138","217505","155.2","135","145","138"],["15/07/2026","5.65","145.8","210579","152.5","138","138","145.8"],["16/07/2026","13.92","166.1","211713","171","155","155","166.1"]]

אבוג'ן

מספר נייר1105055סימולאבגןISINIL0011050551

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