נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["04/09/2016","-2.79","129.3279","1700","170","170","170","170.5"],["05/09/2016","-0.65","128.4937","5415","170","169","170.5","169.4"],["06/09/2016","0","128.4937","0","169.4","169.4","169.4","169.4"],["07/09/2016","0","128.4937","20631","169.4","169.4","169.4","169.4"],["08/09/2016","0","128.4937","0","169.4","169.4","169.4","169.4"],["11/09/2016","0","128.4937","0","169.4","169.4","169.4","169.4"],["12/09/2016","0.35","128.9487","19576","170","170","169.4","170"],["13/09/2016","0","128.9487","0","170","170","170","170"],["14/09/2016","-1.76","126.6732","9519","167","167","170","167"],["15/09/2016","0","126.6732","0","167","167","167","167"],["18/09/2016","0","126.6732","0","167","167","167","167"],["19/09/2016","0.6","127.4317","20160","168","168","167","168"],["20/09/2016","0","127.4317","0","168","168","168","168"],["21/09/2016","-1.13","125.9905","4923","166.1","166.1","168","166.1"],["22/09/2016","0","125.9905","0","166.1","166.1","166.1","166.1"],["25/09/2016","0","125.9905","0","166.1","166.1","166.1","166.1"],["26/09/2016","0","125.9905","0","166.1","166.1","166.1","166.1"],["27/09/2016","3.55","130.4658","2072815","172","170.9","166.1","172"],["28/09/2016","0","130.4658","0","172","172","172","172"],["29/09/2016","0","130.4658","0","172","172","172","172"],["05/10/2016","0","130.4658","0","172","172","172","172"],["06/10/2016","0","130.4658","0","172","172","172","172"],["09/10/2016","0.81","131.5276","4162","173.4","173.4","172","173.4"],["10/10/2016","0.06","131.6035","4556","173.5","173.5","173.4","173.5"],["13/10/2016","0","131.6035","8675","173.5","173.5","173.5","173.5"],["18/10/2016","-0.86","130.4658","63005","179","172","173.5","172"],["19/10/2016","4.36","136.1547","9986","179.8","178.6","172","179.5"],["20/10/2016","0","136.1547","0","179.5","179.5","179.5","179.5"],["25/10/2016","0","136.1547","0","179.5","179.5","179.5","179.5"],["26/10/2016","0","136.1547","0","179.5","179.5","179.5","179.5"],["27/10/2016","0","136.1547","0","179.5","179.5","179.5","179.5"],["30/10/2016","0","136.1547","0","179.5","179.5","179.5","179.5"],["31/10/2016","0","136.1547","0","179.5","179.5","179.5","179.5"],["01/11/2016","0","136.1547","0","179.5","179.5","179.5","179.5"],["02/11/2016","0","136.1547","0","179.5","179.5","179.5","179.5"],["03/11/2016","3.73","141.2368","20000","186.2","186.2","179.5","186.2"],["06/11/2016","-0.05","141.1609","3164","190","184","190","186.1"],["07/11/2016","0","141.1609","2423","186.1","186.1","186.1","186.1"],["08/11/2016","-7.85","130.0865","31308","179","166.3","179","171.5"],["09/11/2016","0","130.0865","0","171.5","171.5","171.5","171.5"],["10/11/2016","0","130.0865","0","171.5","171.5","171.5","171.5"],["13/11/2016","0","130.0865","0","171.5","171.5","171.5","171.5"],["14/11/2016","0","130.0865","0","171.5","171.5","171.5","171.5"],["15/11/2016","0","130.0865","0","171.5","171.5","171.5","171.5"],["16/11/2016","-1.75","127.8109","28474","172.9","168","172.9","168.5"],["17/11/2016","0","127.8109","0","168.5","168.5","168.5","168.5"],["20/11/2016","2.67","131.2243","57870","173.5","171.9","168.5","173"],["21/11/2016","0.06","131.3","128844","175.6","172","173","173.1"],["22/11/2016","0","131.3","68136","173.2","173.1","173.1","173.1"],["23/11/2016","-1.68","129.1004","2499","170.2","170.2","173.1","170.2"],["24/11/2016","2.94","132.893","2628","175.2","175.2","170.2","175.2"],["27/11/2016","0","132.893","0","175.2","175.2","175.2","175.2"],["28/11/2016","0","132.893","0","175.2","175.2","175.2","175.2"],["29/11/2016","-0.11","132.7415","71163","175.6","172.3","175.2","175"],["30/11/2016","-0.29","132.3619","141017","179.9","173.1","176.4","174.5"],["01/12/2016","0","132.3619","0","174.5","174.5","174.5","174.5"],["04/12/2016","0","132.3619","0","174.5","174.5","174.5","174.5"],["05/12/2016","0","132.3619","0","174.5","174.5","174.5","174.5"],["06/12/2016","2.52","135.6996","44722","180","177.5","174.5","178.9"],["07/12/2016","1.73","138.0509","141619","182.2","180","178.9","182"],["08/12/2016","0","138.0509","10820","182","182","182","182"],["11/12/2016","3.9","143.4365","4727","189.8","189","182","189.1"],["12/12/2016","0","143.4365","0","189.1","189.1","189.1","189.1"],["13/12/2016","1.22","145.181","38768","197","188.4","189.1","191.4"],["14/12/2016","-0.05","145.1052","40176","197","170.2","191.4","191.3"],["15/12/2016","1.73","147.6082","5059","197","191.3","191.3","194.6"],["18/12/2016","0","147.6082","0","194.6","194.6","194.6","194.6"],["19/12/2016","1.95","150.4907","24001","205","192.5","194.6","198.4"],["20/12/2016","-0.55","149.6563","38005","202.4","190","198.4","197.3"],["21/12/2016","1.37","151.7044","2800","200","200","197.3","200"],["22/12/2016","0","151.7044","0","200","200","200","200"],["25/12/2016","0","151.7044","0","200","200","200","200"],["26/12/2016","0","151.7044","0","200","200","200","200"],["27/12/2016","0","151.7044","0","200","200","200","200"],["28/12/2016","2.2","155.0417","2248","204.4","204.4","200","204.4"],["29/12/2016","-1.17","153.2214","12321","204.4","200","204.4","202"],["01/01/2017","2.43","156.9381","8194","207","206.9","202","206.9"],["02/01/2017","0.39","157.545","55279","209","207","206.9","207.7"],["03/01/2017","-0.58","156.6347","35036","207.7","205","207.7","206.5"],["04/01/2017","0.63","157.6208","154381","208.7","206.5","207.7","207.8"],["05/01/2017","0.24","158","7660","211.9","207.1","211.9","208.3"],["08/01/2017","0","158","2","208.3","208.3","208.3","208.3"],["09/01/2017","0","158","2","208.3","208.3","208.3","208.3"],["10/01/2017","0","158","2","212","212","212","208.3"],["11/01/2017","-0.05","157.9243","31267","209.8","208","209.8","208.2"],["12/01/2017","-2.55","153.904","22324","203","202.6","208.2","202.9"],["15/01/2017","-1.23","152.0077","255392","205","199.3","203.2","200.4"],["16/01/2017","-0.05","151.932","104348","202","194.8","202","200.3"],["17/01/2017","1.3","153.904","6300","204.8","199.5","199.5","202.9"],["18/01/2017","0.99","155.4211","72600","210.7","204.9","210.7","204.9"],["19/01/2017","-0.15","155.1935","74375","204.8","202.8","204.9","204.6"],["22/01/2017","0.05","155.2693","34549","206","204.5","204.6","204.7"],["23/01/2017","-1.56","152.8422","63245","204.7","200","204.7","201.5"],["24/01/2017","2.33","156.4071","40913","210","205.4","201.5","206.2"],["25/01/2017","-0.05","156.3314","12366","206.1","206.1","206.2","206.1"],["26/01/2017","0.05","156.4071","61840","206.3","206.1","206.2","206.2"],["29/01/2017","0.05","156.4831","128310","207","206.2","206.2","206.3"],["30/01/2017","0.58","157.3933","92407","214.2","204.4","214.2","207.5"],["31/01/2017","0.05","157.4691","506","214.9","208","214.9","207.6"],["01/02/2017","0","157.4691","2","211.8","211.8","211.8","207.6"],["02/02/2017","3.56","163.0823","3236","215","215","207.6","215"],["05/02/2017","-0.09","162.9305","25702","215","214.6","215","214.8"],["06/02/2017","-0.61","161.9444","31102","214.9","201.3","214.8","213.5"],["07/02/2017","-0.75","160.7307","7949","211.9","211.8","213.5","211.9"],["08/02/2017","0","160.7307","54134","211.9","211.9","211.9","211.9"],["09/02/2017","0","160.7307","3246988","211.9","211.9","211.9","211.9"],["12/02/2017","0","160.7307","5007","211.9","211.9","211.9","211.9"],["13/02/2017","-1.37","158.531","70862","211.9","208","211.9","209"],["14/02/2017","-8.9","144.4226","80671","211.7","184.5","209","190.4"],["15/02/2017","-3.83","138.8854","50396","190","181","190.4","183.1"],["16/02/2017","-4.64","132.4378","175908","181","174","183.1","174.6"],["19/02/2017","0.06","132.5138","56079","176.8","174","174.6","174.7"],["20/02/2017","3.72","137.4441","2189","181.4","181.2","181.4","181.2"],["21/02/2017","-5.3","130.1623","57952","174.8","170.2","181.2","171.6"],["22/02/2017","0.06","130.2382","70939","172.7","169","171.6","171.7"],["23/02/2017","-0.58","129.4795","71137","172.3","170","171.7","170.7"],["26/02/2017","-0.59","128.7212","34269","171","169","170.7","169.7"],["27/02/2017","-1.06","127.3559","223474","173","167.5","169.7","167.9"],["28/02/2017","10.13","140.2507","464624","188","171","171","184.9"],["01/03/2017","0.27","140.63","32627","187.4","183.3","184.9","185.4"],["02/03/2017","-2.7","136.8374","86609","181.9","177","185.4","180.4"],["05/03/2017","-0.44","136.2305","22870","180","177.9","180.4","179.6"],["06/03/2017","0.06","136.3063","331722","180.9","176","179","179.7"],["07/03/2017","-1.22","134.6376","70595","179.7","177","179.7","177.5"],["08/03/2017","-0.96","133.3481","40371","177.5","175.1","177.5","175.8"],["09/03/2017","0.85","134.4858","33878","177.5","177.2","175.8","177.3"],["13/03/2017","-0.56","133.7273","41792","177.5","175.1","175.1","176.3"],["14/03/2017","0.57","134.4858","17980","177.3","177.1","176.3","177.3"],["15/03/2017","1.35","136.3063","25824","181.5","177.3","177.3","179.7"],["16/03/2017","0.5","136.9891","25399","182","176.5","179.7","180.6"],["19/03/2017","5.59","144.6501","121159","193","186","186","190.7"],["20/03/2017","1.36","146.6222","95827","195.5","190.7","190.7","193.3"],["21/03/2017","4.76","153.6006","156023","204.8","190.7","190.7","202.5"],["22/03/2017","0.74","154.7384","30761","206","198.6","198.6","204"],["23/03/2017","0.15","154.966","38649","208","202.6","208","204.3"],["26/03/2017","-1.13","153.215","34942","197.6","192","194.7","192.5"],["27/03/2017","-0.83","151.9415","73523","195.2","190","192","190.9"],["28/03/2017","2.41","155.6028","26174","196.4","192.3","190.9","195.5"],["29/03/2017","-1.99","152.4988","24736","194","191","195.5","191.6"],["30/03/2017","0.52","153.2946","6704","193.9","189.1","191.6","192.6"],["02/04/2017","-1.77","150.5885","42603","192","188.2","192","189.2"],["03/04/2017","0.42","151.2252","3175","190","190","189.2","190"],["04/04/2017","0.47","151.9415","11211","191.6","190","190","190.9"],["05/04/2017","-0.16","151.7028","13666","191.1","190.4","190.9","190.6"],["06/04/2017","-2.62","147.7231","143554","191.4","185","190.6","185.6"],["09/04/2017","0.32","148.2006","826","186.9","186.9","185.6","186.2"],["12/04/2017","2.79","152.3395","13718","191.9","191.1","186.2","191.4"],["13/04/2017","0.05","152.4191","10501","191.7","191.4","191.4","191.5"],["18/04/2017","1.88","155.2844","3124","195.1","195.1","191.5","195.1"],["19/04/2017","0.46","156.0006","38077","200.9","190.4","195.1","196"],["20/04/2017","1.02","157.5927","1038665","201.8","198","199.8","198"],["23/04/2017","0.56","158.4681","1116","200","200","200","199.1"],["24/04/2017","0.25","158.8661","1355","199.8","199.8","199.1","199.6"],["25/04/2017","1.2","160.7762","7942","202","201.9","199.6","202"],["26/04/2017","-2.48","156.7966","22252","198.1","195.1","202","197"],["27/04/2017","2.49","160.6967","23824","202","201.8","197","201.9"],["30/04/2017","-0.2","160.3783","3793","202.9","200","201.9","201.5"],["03/05/2017","-1.04","158.7068","64134","205.3","198.5","201.5","199.4"],["04/05/2017","2.61","162.8457","97530","211.9","199.3","199.4","204.6"],["07/05/2017","1.81","165.7906","129324","210","198.8","204.6","208.3"],["08/05/2017","7.73","178.605","438628","234.4","212.2","212.2","224.4"],["09/05/2017","-0.71","177.3315","78602","228.8","218.3","224.4","222.8"],["10/05/2017","1.89","180.6744","87001","229","220.4","226.5","227"],["11/05/2017","0.97","182.4254","643473","240","227.1","227","229.2"],["14/05/2017","2.79","187.5192","113714","238.7","230","229.2","235.6"],["15/05/2017","1.1","189.5886","69668","242","235.6","235.6","238.2"],["16/05/2017","-0.88","187.9172","63634","242","233.9","238.2","236.1"],["17/05/2017","-2.08","184.0171","2289","231.2","231.2","236.1","231.2"],["18/05/2017","1.12","186.0866","387230","234","226","231.2","233.8"],["21/05/2017","-1.33","183.6192","46723","237.5","229","233.8","230.7"],["22/05/2017","1.08","185.609","23205","237","229.3","230.7","233.2"],["23/05/2017","0.21","186.007","16518","233.7","233.7","233.2","233.7"],["24/05/2017","0","186.007","3933","233.7","233.7","233.7","233.7"],["25/05/2017","0.94","187.758","16881","237.6","233.6","233.7","235.9"],["28/05/2017","0","187.758","6952","235.9","235.9","235.9","235.9"],["29/05/2017","-0.76","186.3253","31910","237.6","226.7","235.9","234.1"],["01/06/2017","2.73","191.4192","197355","240.5","234","234.1","240.5"],["04/06/2017","0","191.4192","1234","240.5","240.5","240.5","240.5"],["05/06/2017","-3.7","184.3356","8481","233.9","230.6","240.5","231.6"],["06/06/2017","-6.65","172.0783","79910","227","211.8","231.6","216.2"],["07/06/2017","4.16","179.2417","29200","236","216.2","216.2","225.2"],["08/06/2017","-0.71","177.9682","5042","223.6","223.6","225.2","223.6"],["11/06/2017","-2.55","173.4314","8429","219","217.1","223.6","217.9"],["12/06/2017","0","173.4314","76","217.9","217.9","217.9","217.9"],["13/06/2017","0.87","174.9437","4311","221.8","217.9","217.9","219.8"],["14/06/2017","0.41","175.66","2669","223","219.8","219.8","220.7"],["15/06/2017","-0.05","175.5804","2007","220.6","220.6","220.7","220.6"],["18/06/2017","-2.67","170.8844","26882","216.4","210","220.6","214.7"],["19/06/2017","-1.82","167.7803","30019","213.6","210.5","210.6","210.8"],["20/06/2017","-0.24","167.3825","34552","210.8","209.5","210.8","210.3"],["21/06/2017","-1.52","164.8355","11233","208","205.1","210.3","207.1"],["22/06/2017","0","164.8355","0","207.1","207.1","207.1","207.1"],["25/06/2017","-0.63","163.8008","550","203.1","203.1","207.1","205.8"],["26/06/2017","0.34","164.3579","20910","208","205.5","205.8","206.5"],["27/06/2017","-2.86","159.662","6733","202.6","198.5","206.5","200.6"],["28/06/2017","-5.23","151.3048","157849","194.8","189.6","200.6","190.1"],["29/06/2017","-0.79","150.1109","14372","188.7","188.5","190.1","188.6"],["02/07/2017","1.38","152.1803","49809","192.4","186.8","188.6","191.2"],["03/07/2017","0.26","152.5783","8470","192","190.9","191.2","191.7"],["04/07/2017","-0.73","151.464","109030","192","190","191.7","190.3"],["05/07/2017","0.89","152.817","147984","197","190","190","192"],["06/07/2017","3.65","158.3886","450636","199.7","190.1","190.1","199"],["09/07/2017","2.41","162.209","381084","208","202.8","202.9","203.8"],["10/07/2017","1.08","163.9599","67612","206.8","203.5","203.8","206"],["11/07/2017","0.83","165.313","730707","211.1","206","206","207.7"],["12/07/2017","-1.11","163.4824","68064","207.7","202.1","207.7","205.4"],["13/07/2017","0.29","163.9599","19486","207","203","205.4","206"],["16/07/2017","0.34","164.5172","43215","208","206","206","206.7"],["17/07/2017","0.63","165.5518","234518","208","207","206.7","208"],["18/07/2017","-1.78","162.607","6074","207.9","202.2","208","204.3"],["19/07/2017","0","162.607","54730","204.3","204.3","204.3","204.3"],["20/07/2017","0.64","163.6416","10232","208","203","204.3","205.6"],["23/07/2017","-0.24","163.2437","37546","205.2","205","205.6","205.1"],["24/07/2017","0.34","163.8008","103460","207","205","205.1","205.8"],["25/07/2017","0.39","164.4376","117590","209.7","206","205.8","206.6"],["26/07/2017","1.26","166.5069","196848","209.5","206.6","206.6","209.2"],["27/07/2017","3.59","172.4764","229252","216.9","211","211.4","216.7"],["30/07/2017","1.38","174.8641","222724","219.7","217.9","219.7","219.7"],["31/07/2017","-1.37","172.4764","279623","226","216","219.7","216.7"],["02/08/2017","-0.83","171.0437","840477","220","214","216.7","214.9"],["03/08/2017","-1.81","167.9394","2607334","218","211","218","211"],["06/08/2017","-0.09","167.7803","70097","211","209.3","211","210.8"],["07/08/2017","-0.09","167.6212","74557","214.5","207.5","214.5","210.6"],["08/08/2017","-0.09","167.4621","389029","218.5","204.6","210.6","210.4"],["09/08/2017","-0.9","165.9497","67968","212","206.7","212","208.5"],["10/08/2017","-2.97","161.015","284770","206.7","202.3","208.5","202.3"],["13/08/2017","0","161.015","226066","203","200.8","202.3","202.3"],["14/08/2017","-0.3","160.5376","322795","206.3","200.6","206.3","201.7"],["15/08/2017","-0.74","159.3436","144010","203.9","196","201.7","200.2"],["16/08/2017","-0.6","158.3886","20625","203.9","198","200.2","199"],["17/08/2017","0.95","159.9007","155277","215","198.5","199","200.9"],["20/08/2017","0","159.9007","182533","201.3","200.8","200.9","200.9"],["21/08/2017","1.54","162.3682","298387","206.7","201","203.8","204"],["22/08/2017","0.83","163.7211","76589","207.8","202","204","205.7"],["23/08/2017","0.05","163.8008","27199","208.4","204","205.7","205.8"],["24/08/2017","-1.36","161.5722","95113","207.3","202.1","205.8","203"],["27/08/2017","-1.18","159.662","94161","202.9","195.2","203","200.6"],["28/08/2017","0.05","159.7415","97613","206.8","200","200.6","200.7"],["29/08/2017","-0.75","158.5477","684716","211.4","196.6","205.6","199.2"],["30/08/2017","0.8","159.8211","170460","202.9","197.7","199.2","200.8"],["31/08/2017","1.99","163.0049","120594","207.3","199","200.8","204.8"],["03/09/2017","1.42","165.313","14363","209.6","202.2","204.8","207.7"],["04/09/2017","0","165.313","3329","207.7","207.7","207.7","207.7"],["05/09/2017","1.64","168.0191","31314","211.6","210","207.7","211.1"],["06/09/2017","-0.33","167.4621","77930","214.9","205.1","212","210.4"],["07/09/2017","-2.14","163.8804","83134","215","202.6","210.4","205.9"],["10/09/2017","1.99","167.1436","5229","210","205.9","205.9","210"],["11/09/2017","-1.76","164.1988","33247","211.5","201","210","206.3"],["12/09/2017","-0.82","162.8457","15394","208","201.8","201.8","204.6"],["13/09/2017","2.25","166.5069","12415","209.3","209","204.6","209.2"],["14/09/2017","-3.2","161.1743","35565","209.1","198.1","209.2","202.5"],["17/09/2017","0.2","161.4927","5533","206.5","198.8","202.5","202.9"],["18/09/2017","0","161.4927","53862","205.6","200","202.9","202.9"],["19/09/2017","-0.49","160.6967","23333","203.8","200.1","202.9","201.9"],["24/09/2017","-0.15","160.4579","16048","203.9","197","197","201.6"],["25/09/2017","2.48","164.4376","86645","209.7","199","201.6","206.6"],["26/09/2017","-1.74","161.5722","22750","206.6","201.1","206.6","203"],["27/09/2017","1.63","164.1988","18942","207.4","203.9","203","206.3"],["28/09/2017","-2.81","159.5824","15624","200.6","200.3","206.3","200.5"],["01/10/2017","4.09","166.1089","46526","215","202.5","200.5","208.7"],["02/10/2017","-0.96","164.5172","41669","209","205","205.1","206.7"],["03/10/2017","0","164.5172","283","206.7","206.7","206.7","206.7"],["08/10/2017","-0.19","164.1988","9801","207.7","204.9","206.7","206.3"],["09/10/2017","-0.15","163.9599","27843","206.3","202.6","206.3","206"],["10/10/2017","-2.43","159.9803","33106","204.4","199","206","201"],["15/10/2017","1.64","162.607","86357","205.9","202.9","201","204.3"],["16/10/2017","-0.34","162.0497","60814","205","202","204.3","203.6"],["17/10/2017","-0.1","161.8905","21339","205","202.9","203.6","203.4"],["18/10/2017","-0.49","161.0946","58990","206","201.5","203.4","202.4"],["19/10/2017","-0.89","159.662","6129","205.8","198.1","202.4","200.6"],["22/10/2017","-0.55","158.7865","5429","199.9","199.3","200.6","199.5"],["23/10/2017","0.45","159.5027","30722","202.9","199.2","199.5","200.4"],["24/10/2017","-2.1","156.1598","21585","198","194.7","200.4","196.2"],["25/10/2017","-0.61","155.2049","10496","197.3","194.2","196.2","195"],["26/10/2017","-0.62","154.2497","40604","195","192.5","195","193.8"],["29/10/2017","0.21","154.5682","25422","195","192.2","193.8","194.2"],["30/10/2017","0.31","155.0457","112249","195.2","193","194.2","194.8"],["31/10/2017","0.62","156.0006","23954","198.6","193.7","197","196"],["01/11/2017","3.06","160.7762","58655","206.1","197.8","196","202"],["02/11/2017","-3.61","154.9661","171948","204.9","193.6","202","194.7"],["05/11/2017","1.28","156.956","46718","203","194.6","194.7","197.2"],["06/11/2017","2.43","160.7762","205300","205","197.2","197.2","202"],["07/11/2017","0","160.7762","164198","203.7","201.4","202","202"],["08/11/2017","0.4","161.413","42040","206.2","201.6","202","202.8"],["09/11/2017","0.84","162.766","16058","206.9","203.2","202.8","204.5"],["12/11/2017","1.12","164.5967","11001","208.2","205.8","204.5","206.8"],["13/11/2017","-0.19","164.2784","80530","206.8","204.2","206.8","206.4"],["14/11/2017","-0.58","163.3232","23952","207.3","204","206.4","205.2"],["15/11/2017","-1.41","161.015","9861","202.6","202","205.2","202.3"],["16/11/2017","6.18","170.9641","365189","217.4","208","208","214.8"],["19/11/2017","2.75","175.66","158712","225","218.3","214.8","220.7"],["20/11/2017","2.58","180.1968","110839","230.5","220.2","220.7","226.4"],["21/11/2017","-2.03","176.5355","84563","232","220","226.4","221.8"],["22/11/2017","-2.3","172.4764","110476","221.7","215","221.8","216.7"],["23/11/2017","2.22","176.2968","6995","221.5","221.5","216.7","221.5"],["26/11/2017","-1.13","174.307","62499","221","215.4","221","219"],["27/11/2017","0.68","175.5008","18526","222","218.1","219","220.5"],["28/11/2017","0.91","177.0926","9803","225","220.5","220.5","222.5"],["29/11/2017","-0.9","175.5008","156655","227.9","217","222.5","220.5"],["30/11/2017","-0.14","175.2621","44345","223.9","216.8","220.5","220.2"],["03/12/2017","0.23","175.66","31702","222.2","219","220.2","220.7"],["04/12/2017","-0.18","175.3416","44232","222.1","219.1","220.7","220.3"],["05/12/2017","-2.04","171.7599","42266","220.3","212","220.3","215.8"],["06/12/2017","-3.38","165.9497","49085","212.6","206.3","215.8","208.5"],["07/12/2017","0.05","166.0292","270417","208.6","200.7","208.5","208.6"],["10/12/2017","1.77","168.9742","33266","215","210.9","208.6","212.3"],["11/12/2017","0.75","170.2477","15417","216.9","213","212.3","213.9"],["12/12/2017","-0.79","168.8948","132236","215.4","209","213.9","212.2"],["13/12/2017","-1.04","167.1436","105681","214.4","207.2","212.2","210"],["14/12/2017","-2.62","162.766","40592","205","203.5","210","204.5"],["17/12/2017","-0.05","162.6865","17203","204.5","204.2","204.5","204.4"],["18/12/2017","-0.29","162.209","146329","206.6","202.1","204.4","203.8"],["19/12/2017","0.69","163.3232","368174","209.9","202.6","203.8","205.2"],["20/12/2017","-1.02","161.6517","9819","205","201.2","205.2","203.1"],["21/12/2017","0.94","163.164","199948","208.3","202.1","203.1","205"],["24/12/2017","0","163.164","152209","207.1","203.2","205","205"],["25/12/2017","-0.05","163.0844","51394","206.4","204.1","205","204.9"],["26/12/2017","-0.78","161.811","27612","206.4","202.8","204.9","203.3"],["27/12/2017","0.79","163.0844","21533","208.1","202.9","203.3","204.9"],["28/12/2017","-0.24","162.6865","113157","205","203.5","204.9","204.4"],["31/12/2017","-0.34","162.1293","71269","204.9","203","204.4","203.7"],["01/01/2018","2.9","166.8254","210155","212.7","205.9","203.7","209.6"],["02/01/2018","2.58","171.1232","165075","217","211.9","209.6","215"],["03/01/2018","1.16","173.1131","11617","218","216","215","217.5"],["04/01/2018","-1.43","170.6458","127473","215.2","213.8","217.5","214.4"],["07/01/2018","0.65","171.7599","39189","216","209.2","209.2","215.8"],["08/01/2018","1.16","173.7498","280587","223","216.7","215.8","218.3"],["09/01/2018","2.11","177.411","70117","225","218","218.3","222.9"],["10/01/2018","1.57","180.1968","136683","228","221.5","222.9","226.4"],["11/01/2018","0.66","181.3907","63994","227.9","227.9","226.4","227.9"],["14/01/2018","0.92","183.0621","132007","236.7","225.5","227.9","230"],["15/01/2018","-0.26","182.5846","25179","230","228.9","230","229.4"],["16/01/2018","-0.22","182.1866","61324","233.7","226.4","229.4","228.9"],["17/01/2018","-0.66","180.9926","25577","230.1","226.8","228.9","227.4"],["18/01/2018","0","180.9926","11065","227.4","227.4","227.4","227.4"],["21/01/2018","2.86","186.1663","28290","235","232","227.4","233.9"],["22/01/2018","-1.24","183.858","55918","233.9","227.6","233.9","231"],["23/01/2018","0","183.858","106141","231","225.8","231","231"],["24/01/2018","-3.77","176.9336","84168","232","219.4","231","222.3"],["25/01/2018","-1.44","174.3866","46295","225.2","215.2","222.3","219.1"],["28/01/2018","4.38","182.0274","692505","231","218.3","219.1","228.7"],["29/01/2018","-2.93","176.6948","144330","228.6","219.9","228.7","222"],["30/01/2018","-0.54","175.7396","31884","226.9","216.1","222","220.8"],["31/01/2018","1.99","179.2417","2207","225.2","225.2","220.8","225.2"],["01/02/2018","-3.15","173.5906","5298716","225.3","218.1","225.2","218.1"],["04/02/2018","0.14","173.8293","249559","222.3","217.8","218.1","218.4"],["05/02/2018","-0.64","172.7151","269154","219.5","215.5","218.4","217"],["06/02/2018","-4.84","164.3579","124747","215","200.2","215","206.5"],["07/02/2018","0.73","165.5518","66167","214.9","203.3","206.5","208"],["08/02/2018","-1.97","162.2885","90265","208.2","200.6","208","203.9"],["11/02/2018","-0.69","161.1743","87665","203.3","199.1","203.9","202.5"],["12/02/2018","-0.84","159.8211","87015","202","199.9","202.5","200.8"],["13/02/2018","0.3","160.2988","17848","201.9","201","200.8","201.4"],["14/02/2018","-0.05","160.2193","34247","202.8","201","201.4","201.3"],["15/02/2018","0.2","160.5376","30770","202.2","201","201.3","201.7"],["18/02/2018","2.08","163.8804","28611","207.1","205.2","201.7","205.9"],["19/02/2018","1.21","165.8701","23021","215.4","205.9","205.9","208.4"],["20/02/2018","-0.86","164.4376","72962","213.3","203.4","208.4","206.6"],["21/02/2018","-0.1","164.2784","100376","207.6","206.2","206.6","206.4"],["22/02/2018","0.44","164.9947","4094894","208","204.6","206.4","207.3"],["25/02/2018","1.64","167.7008","20004","211.9","207.7","207.3","210.7"],["26/02/2018","-2.52","163.4824","302465","215","203.5","210.7","205.4"],["27/02/2018","0.24","163.8804","69765","209.8","202","205.4","205.9"],["28/02/2018","-1.02","162.209","33108","206","198.2","205.9","203.8"],["04/03/2018","-1.37","159.9803","23087","203.8","200","203.8","201"],["05/03/2018","0.75","161.1743","126220","206.7","198.9","201","202.5"],["06/03/2018","4.1","167.7803","270220","212.5","199.9","202.5","210.8"],["07/03/2018","-4.51","160.2193","204923","206.9","198.2","198.2","201.3"],["08/03/2018","-0.5","159.4232","110686","203.1","199","201.4","200.3"],["11/03/2018","0.55","160.2988","49841","204.7","198.5","200.3","201.4"],["12/03/2018","2.83","164.8355","50207","209.9","201.5","201.5","207.1"],["13/03/2018","1.64","167.5416","117909","211.9","208.2","211.7","210.5"],["14/03/2018","0.48","168.3375","74511","218.7","207.4","210.5","211.5"],["15/03/2018","-1.37","166.0292","54686","211.4","203.1","211.5","208.6"],["18/03/2018","7.33","178.2071","453897","227.4","213.7","213.7","223.9"],["19/03/2018","-0.71","176.9336","206438","224","219.5","223.9","222.3"],["20/03/2018","0.49","177.809","711085","229.5","220.6","222.3","223.4"],["21/03/2018","0.31","178.3661","206589","229.7","220.1","222.2","224.1"],["22/03/2018","0.09","178.5254","41946","229.8","215.1","229.5","224.3"],["25/03/2018","-4.43","170.61","111403","203","191","203","194"],["26/03/2018","1.29","172.8086","143823","207","195.1","207","196.5"],["27/03/2018","1.78","175.8866","60572","205.8","199.9","196.5","200"],["28/03/2018","-2.1","172.193","49081","198","194.4","200","195.8"],["29/03/2018","-0.2","171.8412","23161","197.7","191.1","191.1","195.4"],["01/04/2018","0.82","173.2483","29986","199.9","195.4","195.4","197"],["02/04/2018","0","173.2483","40413","200","195","197","197"],["03/04/2018","-1.02","171.4895","39194","198.7","194","197","195"],["04/04/2018","-3.49","165.5094","143579","190.5","186.1","195","188.2"],["08/04/2018","-1.49","163.0469","103451","188.2","185","188.2","185.4"],["09/04/2018","-0.05","162.959","82407","185.8","184.3","185.4","185.3"],["10/04/2018","0.22","163.3107","8913","186","185.4","185.3","185.7"],["11/04/2018","-0.59","162.3434","33430","185.3","184.4","185.7","184.6"],["12/04/2018","-0.43","161.6399","25523","184.3","183.6","184.6","183.8"],["15/04/2018","4.08","168.2356","35035","194.4","189.8","183.8","191.3"],["16/04/2018","-0.73","167.0043","26902","191.2","185.3","191.3","189.9"],["17/04/2018","0.63","168.0596","57852","194.2","186","186","191.1"],["22/04/2018","-1.26","165.9491","23395","193","186.1","191.2","188.7"],["23/04/2018","-1.85","162.8709","22941","188.4","184.3","188.7","185.2"],["24/04/2018","0.27","163.3107","111090","187.8","185.1","185.2","185.7"],["25/04/2018","-1.99","160.0568","80362","184.8","181","185.7","182"],["26/04/2018","-0.22","159.7051","13771","182","181","182","181.6"],["29/04/2018","-1.1","157.9462","58264","179.7","178.1","181.6","179.6"],["30/04/2018","-0.33","157.4185","43860","179.7","177","179.6","179"],["01/05/2018","-1.9","154.4284","156089","177.3","174","179","175.6"],["02/05/2018","0.74","155.5718","48027","178","175.5","175.6","176.9"],["03/05/2018","3.56","161.1121","68964","184","178.9","176.9","183.2"],["06/05/2018","-0.11","160.9362","44240","184.1","179.2","183.2","183"],["07/05/2018","-1.75","158.1221","37648","182.6","178.2","183","179.8"],["08/05/2018","-1.28","156.0993","38939","179.2","175","179.8","177.5"],["09/05/2018","-2.14","152.7576","93814","175.4","172","177.5","173.7"],["10/05/2018","-0.98","151.2625","250278","172.4","171.2","173.7","172"],["13/05/2018","5.64","159.7929","88282","184","174","172","181.7"],["14/05/2018","0.61","160.7604","317326","184.2","178.9","181.7","182.8"],["15/05/2018","-1.7","158.0341","29988","182.4","177.4","182.8","179.7"],["16/05/2018","-0.95","156.5391","55203","180","175.8","179.7","178"],["17/05/2018","2.25","160.0568","50281","188","176","178","182"],["21/05/2018","2.64","164.2781","261222","189","181.9","182","186.8"],["22/05/2018","0.64","165.3335","27719","191.2","186.6","186.8","188"],["23/05/2018","-2.45","161.288","11373","185","181.8","188","183.4"],["24/05/2018","2.29","164.9816","180526","200","180.9","183.4","187.6"],["27/05/2018","2.77","169.5546","42238","198.7","182.9","187.6","192.8"],["28/05/2018","1.14","171.4895","21392","196","191.8","192.8","195"],["29/05/2018","-1.13","169.5546","11448","195","189.2","195","192.8"],["30/05/2018","-1.71","166.6525","21500","197","188.5","192.8","189.5"],["31/05/2018","3.91","173.1604","34576","202.9","189.5","189.5","196.9"],["03/06/2018","0.86","174.6554","8768","202.3","196","196.9","198.6"],["04/06/2018","-4.93","166.037","19800","195.1","184.7","198.6","188.8"],["05/06/2018","2.22","169.7306","16263","195.6","188.1","188.8","193"],["06/06/2018","-2.44","165.5973","44543","189.2","184","193","188.3"],["07/06/2018","-0.27","165.1575","74658","189","183.3","188.3","187.8"],["10/06/2018","5.11","173.6001","68579","200.9","192.4","187.8","197.4"],["11/06/2018","-0.1","173.4243","51443","201.8","195.3","197.4","197.2"],["12/06/2018","0.81","174.8313","22092","199","197.9","197.2","198.8"],["13/06/2018","-1.06","172.9845","27761","198","194.4","198.8","196.7"],["14/06/2018","-0.51","172.1051","35397","199.5","194","196.7","195.7"],["17/06/2018","-0.15","171.8412","11943","198.6","194","195.7","195.4"],["18/06/2018","-0.56","170.8738","812","192.9","192.9","195.4","194.3"],["19/06/2018","0.72","172.1051","56182","199","181.2","195.2","195.7"],["20/06/2018","0.26","172.5447","7969","199.5","192","195.7","196.2"],["21/06/2018","-2.75","167.7958","23582","196.1","189.7","196.2","190.8"],["24/06/2018","-1.78","164.8057","4136","187.4","187.4","190.8","187.4"],["25/06/2018","-1.65","162.0795","16297","187","183.1","187.4","184.3"],["26/06/2018","-0.81","160.7604","20526","184.3","182.7","184.3","182.8"],["27/06/2018","-0.44","160.0568","16648","182","182","182.8","182"],["28/06/2018","-2.03","156.8029","85557","193.9","176","182","178.3"],["01/07/2018","1.4","159.0014","3026","182","178.4","178.3","180.8"],["02/07/2018","-2.71","154.6923","94264","180.5","172.5","180.8","175.9"],["03/07/2018","2.79","159.0014","4139","181.6","176","176","180.8"],["04/07/2018","-2.65","154.7803","15993","176","176","180.8","176"],["05/07/2018","-2.84","150.3831","72336","176","170","176","171"],["08/07/2018","-0.53","149.5916","95323","173.7","170","170","170.1"],["09/07/2018","0.18","149.8555","38470","171","169.1","170.1","170.4"],["10/07/2018","-0.18","149.5916","44070","172.4","167.6","170.4","170.1"],["11/07/2018","-1.53","147.305","19519","172.6","166.1","172.6","167.5"],["12/07/2018","-1.43","145.1944","194167","167.5","164","167.5","165.1"],["15/07/2018","1.88","147.9206","66208","169","165.3","165.1","168.2"],["16/07/2018","0.65","148.8881","293143","174.8","168.2","168.2","169.3"],["17/07/2018","-1.77","146.2497","60450","168.2","165","169.3","166.3"],["18/07/2018","-0.54","145.4583","39081","166.3","163.4","166.3","165.4"],["19/07/2018","-0.3","145.0186","18980","165.4","164","165.4","164.9"],["23/07/2018","-0.12","144.8426","36048","164.9","162.4","164.9","164.7"],["24/07/2018","0","144.8426","76275","167","163.6","164.7","164.7"],["25/07/2018","-2.25","141.5887","15381","164.2","160.1","164.7","161"],["26/07/2018","3.42","146.4255","42834","168","162.1","161","166.5"],["29/07/2018","0.12","146.6015","15821","167","166.5","166.5","166.7"],["30/07/2018","0.36","147.1291","127137","171.7","167","166.7","167.3"],["31/07/2018","-0.36","146.6015","87684","167.1","166.5","167.3","166.7"],["01/08/2018","-3.54","141.4128","78329","167.7","160","166.7","160.8"],["02/08/2018","-3.54","136.4001","352138","161.7","155.1","160.8","155.1"],["05/08/2018","3.68","141.4128","18687","161.8","158.4","155.1","160.8"],["06/08/2018","-0.44","140.7972","231015","166.4","158","160.8","160.1"],["07/08/2018","2.62","144.4908","29036","166.9","160.4","160.1","164.3"],["08/08/2018","0.49","145.1944","46580","167.5","163.7","164.3","165.1"],["09/08/2018","1.51","147.393","52611","169.9","166","165.1","167.6"],["12/08/2018","0.24","147.7447","92238","169","162.3","167","168"],["13/08/2018","1.96","150.647","114900","172","167.9","168","171.3"],["14/08/2018","0.12","150.8228","19878","172.5","171.4","171.3","171.5"],["15/08/2018","-1.92","147.9206","38619","170.2","163","171.5","168.2"],["16/08/2018","-1.55","145.6341","47412","169.2","165","168.2","165.6"],["19/08/2018","-1.27","143.7873","8446","164.3","162.5","165.6","163.5"],["20/08/2018","0","143.7873","80601","164","162.4","163.5","163.5"],["21/08/2018","0.12","143.9633","30272","167.1","162","162","163.7"],["22/08/2018","0.43","144.5788","18207","165","163.5","163.7","164.4"],["23/08/2018","-1.16","142.9079","25323","164.3","161.5","164.4","162.5"],["26/08/2018","0.55","143.6994","72730","164.1","161.3","162.5","163.4"],["27/08/2018","0.31","144.139","38810","167.2","162.1","163.4","163.9"],["28/08/2018","-0.67","143.1717","49382","163.2","161","163.9","162.8"],["29/08/2018","-0.92","141.8525","36923","162.1","161","162.8","161.3"],["30/08/2018","-0.06","141.7646","21430","163.1","161","161.3","161.2"],["02/09/2018","0.12","141.9405","9558","161.4","161.4","161.2","161.4"],["03/09/2018","0","141.9405","49697","161.4","161.1","161.4","161.4"],["04/09/2018","-2.73","138.071","238328","160.2","152.9","161.4","157"],["05/09/2018","-0.89","136.8398","77469","157.6","155.2","157.5","155.6"],["06/09/2018","0.13","137.0157","101100","156","153.3","155.6","155.8"],["12/09/2018","-0.45","136.4001","35580","156.1","154.5","155.8","155.1"],["13/09/2018","0.13","136.5759","10660","155.5","155.1","155.1","155.3"],["16/09/2018","2.83","140.4454","33681","160.9","154","154","159.7"],["17/09/2018","2.19","143.5235","71723","167.4","162.7","159.7","163.2"],["20/09/2018","-3.13","139.0384","77797","163.1","150","163.2","158.1"],["25/09/2018","0","139.0384","21438","158.1","158.1","158.1","158.1"],["26/09/2018","-0.19","138.7745","50233","159","156.2","158.1","157.8"],["27/09/2018","0","138.7745","4519","157.8","157.8","157.8","157.8"],["02/10/2018","2.66","142.4682","3256","162","162","157.8","162"],["03/10/2018","0.74","143.5235","25533","164.7","162","162","163.2"],["04/10/2018","-0.06","143.4355","81769","164","160.9","163.2","163.1"],["07/10/2018","1.41","145.4583","79878","166.2","163.1","163.1","165.4"],["08/10/2018","-0.06","145.3703","113723","165.3","165.2","165.4","165.3"],["09/10/2018","1.09","146.9533","13566","169.8","165.3","165.3","167.1"],["10/10/2018","0.66","147.9206","40748","168.7","167.1","167.1","168.2"],["11/10/2018","-2.2","144.6668","104993","168.2","164","168.2","164.5"],["14/10/2018","-0.55","143.8754","40027","164.5","162.8","164.5","163.6"],["15/10/2018","-3.67","138.5986","185075","163.2","155","162.2","157.6"],["16/10/2018","1.52","140.7093","45333","161","159","157.6","160"],["17/10/2018","1.25","142.4682","28774","165.1","160","160","162"],["18/10/2018","-0.06","142.3803","26939","162.2","161.6","162","161.9"],["21/10/2018","-0.43","141.7646","21566","161.8","159","161.9","161.2"],["22/10/2018","0.62","142.644","7833","163","160","161.2","162.2"],["23/10/2018","-2.34","139.3021","73943","160.7","155.8","162.2","158.4"],["24/10/2018","-0.57","138.5107","22026","158.4","157.3","158.4","157.5"],["25/10/2018","-0.7","137.5433","28407","157.5","154.1","157.5","156.4"],["28/10/2018","0","137.5433","11072","156.4","156.4","156.4","156.4"],["29/10/2018","0.51","138.247","6882","157.2","157.2","156.4","157.2"],["31/10/2018","-0.13","138.071","40956","158","154.8","157.2","157"],["01/11/2018","-2.1","135.1688","75173","159.9","152.1","157","153.7"],["04/11/2018","1.89","137.7192","57583","162.2","154","153.7","156.6"],["05/11/2018","0.89","138.9504","26491","160","157.7","156.6","158"],["06/11/2018","1.33","140.7972","55800","160.4","158.1","158","160.1"],["07/11/2018","0.5","141.5008","37686","162","160.1","160.1","160.9"],["08/11/2018","1.31","143.3475","39675","163.9","159","160.9","163"],["11/11/2018","-1.29","141.5008","14138","162.7","160.4","163","160.9"],["12/11/2018","-0.99","140.0937","21717","161","156.2","161","159.3"],["13/11/2018","0.25","140.4454","100213","165.8","156.3","159.3","159.7"],["14/11/2018","-0.69","139.4781","240539","162.3","157.2","159.7","158.6"],["15/11/2018","2.96","143.6114","41823","163.3","163.3","158.6","163.3"],["18/11/2018","1.29","145.4583","6664","165.5","165","163.3","165.4"],["19/11/2018","0.42","146.0739","21398","167.8","163.9","165.4","166.1"],["20/11/2018","-0.54","145.2823","38800","167","162.2","166.1","165.2"],["21/11/2018","-2.24","142.0285","66263","165","160.4","165.2","161.5"],["22/11/2018","-0.74","140.9732","25208","162.2","157.3","161.5","160.3"],["25/11/2018","0.87","142.2043","21156","162.6","161.6","160.3","161.7"],["26/11/2018","-0.12","142.0285","15265","164.6","160.3","161.7","161.5"],["27/11/2018","0.8","143.1717","63502","162.9","160.1","162.9","162.8"],["28/11/2018","-0.31","142.732","34018","163","160.5","162.8","162.3"],["29/11/2018","-1.05","141.2369","50936","163.5","159.9","163.4","160.6"],["02/12/2018","0.93","142.5561","71863","163","160.5","160.5","162.1"],["03/12/2018","-0.31","142.1164","27689","163","160.8","163","161.6"],["04/12/2018","0","142.1164","90292","162","158.6","162","161.6"],["05/12/2018","-2.41","138.6867","75789","161.7","155.4","161.6","157.7"],["06/12/2018","0.63","139.566","225378","158.7","155.6","157.7","158.7"],["09/12/2018","-1.83","137.0157","60328","156.5","155.2","158.7","155.8"],["10/12/2018","-0.13","136.8398","78534","156.5","154","155.8","155.6"],["11/12/2018","-0.96","135.5206","20102","156","152.5","155.6","154.1"],["12/12/2018","1.88","138.071","528899","159.9","153.9","154.1","157"],["13/12/2018","4.2","143.8754","425348","166.9","156","156","163.6"],["16/12/2018","-0.31","143.4355","44842","163.6","162.9","163.6","163.1"],["17/12/2018","-0.61","142.5561","39580","166","158.9","163.1","162.1"],["18/12/2018","-1.36","140.6214","108870","161.2","155.3","162.1","159.9"],["19/12/2018","0.25","140.9732","62211","162","157.8","159.9","160.3"],["20/12/2018","-4.24","134.9931","87024","157.3","151.1","160.3","153.5"],["23/12/2018","-1.5","132.9702","41750","152","150","153.5","151.2"],["24/12/2018","0.26","133.3221","84707","154","151","151.2","151.6"],["25/12/2018","8.58","144.7547","118416","165","148","151.5","164.6"],["26/12/2018","0.3","145.1944","71207","166","163.8","164.6","165.1"],["27/12/2018","1.45","147.305","63176","172","161.8","165.1","167.5"],["30/12/2018","1.43","149.4156","49615","170.9","169.8","170.9","169.9"],["31/12/2018","0.88","150.7348","51244","171.9","168.5","169.9","171.4"],["01/01/2019","0.82","151.966","80422","176.7","170.5","172.9","172.8"],["02/01/2019","-2.26","148.5362","67565","176","167.6","176","168.9"],["03/01/2019","-0.71","147.4809","32760","167.7","167.7","168.9","167.7"],["06/01/2019","-0.54","146.6895","54510","170","164.4","168.3","166.8"],["07/01/2019","-1.5","144.4908","18573","168.5","163","168.5","164.3"],["08/01/2019","-0.79","143.3475","101013","163","161.8","161.8","163"],["09/01/2019","1.23","145.1065","106878","167.9","164","163","165"],["10/01/2019","0.97","146.5136","115527","167","163.8","165","166.6"],["13/01/2019","0.3","146.9533","102388","167.7","165.7","166.6","167.1"],["14/01/2019","2.63","150.8228","47503","171.9","167.1","167.1","171.5"],["15/01/2019","0.58","151.7022","149070","172.9","171.3","171.5","172.5"],["16/01/2019","2.2","155.044","91694","176.9","174.9","172.5","176.3"],["17/01/2019","-0.11","154.8682","137987","176.4","175.8","176.3","176.1"],["20/01/2019","-0.8","153.6371","119490","176.7","173.5","176.7","174.7"],["21/01/2019","-3.61","148.0965","95901","174.8","166.1","174.7","168.4"],["22/01/2019","0.06","148.1845","76798","170","168.1","168.4","168.5"],["23/01/2019","-1.6","145.8101","123344","168.5","161.9","168.5","165.8"],["24/01/2019","2.05","148.8001","78838","170.8","165.8","165.8","169.2"],["27/01/2019","-0.18","148.5362","30468","169.3","165.8","169.2","168.9"],["28/01/2019","-0.18","148.2724","59260","170.3","168.4","168.9","168.6"],["29/01/2019","3.08","152.8456","67522","176","168.6","168.6","173.8"],["30/01/2019","-0.81","151.6142","63465","174.4","171.3","173.8","172.4"],["31/01/2019","0.06","151.7022","25444","173","170.7","170.7","172.5"],["03/02/2019","1.97","154.6923","13554","175.9","175.8","172.5","175.9"],["04/02/2019","-1.02","153.1092","25908","174.2","174.1","175.9","174.1"],["05/02/2019","-2.13","149.8555","64564","174","166.8","174.1","170.4"],["06/02/2019","-0.29","149.4156","68918","170.7","167","170.4","169.9"],["07/02/2019","-2.88","145.1065","219544","170.1","165","169.9","165"],["10/02/2019","-0.79","143.9633","41563","164.7","163.5","165","163.7"],["11/02/2019","0.55","144.7547","19064","165.8","163.8","163.8","164.6"],["12/02/2019","0.12","144.9305","6026","165","164.5","164.6","164.8"],["13/02/2019","3.16","149.5037","79460","170.7","169.5","164.8","170"],["14/02/2019","1.12","151.1745","111230","177.1","169.8","170","171.9"],["17/02/2019","1.92","154.0767","18521","177","174.1","171.9","175.2"],["18/02/2019","1.14","155.8356","7621","180.4","175.2","175.2","177.2"],["19/02/2019","2.48","159.7051","12495","181.8","180.8","177.2","181.6"],["20/02/2019","0.17","159.9689","6489","183.7","179.2","183.7","181.9"],["21/02/2019","0.44","160.6724","106482","183","180.3","181.9","182.7"],["24/02/2019","-0.88","159.2654","28612","184.6","180.1","180.1","181.1"],["25/02/2019","2.82","163.7504","30190","186.5","184.9","181.1","186.2"],["26/02/2019","-3.06","158.7377","76588","186.2","179.7","186.2","180.5"],["27/02/2019","-0.06","158.6498","40188","180.5","180.2","180.5","180.4"],["28/02/2019","3.05","163.4866","28001","186.2","184.3","180.4","185.9"],["03/03/2019","0.16","163.7504","56408","188.7","184","185.9","186.2"],["04/03/2019","2.9","168.4994","29021","193.7","189.8","186.2","191.6"],["05/03/2019","-1.72","165.5973","38329","189.9","185","191.6","188.3"],["06/03/2019","-1.75","162.6952","46836","186.1","184.2","188.3","185"],["07/03/2019","4.76","170.4342","1099943","200.2","182.8","185","193.8"],["10/03/2019","-1.19","168.4115","127791","194","188.1","193.8","191.5"],["11/03/2019","1.46","170.8738","87120","195","191.1","191.5","194.3"],["12/03/2019","-1.49","168.3236","33645","193","189.5","194.3","191.4"],["13/03/2019","0","168.3236","12703","191.4","191.2","191.4","191.4"],["14/03/2019","1.2","170.3462","6221","194.6","191.4","191.4","193.7"],["17/03/2019","1.55","172.9845","10555","196.7","196.7","193.7","196.7"],["18/03/2019","3.81","179.5803","160425","204.9","199","199","204.2"],["19/03/2019","2.25","183.6256","44959","213.7","207.7","204.2","208.8"],["20/03/2019","-4.41","175.5348","225534","212","196.4","210.1","199.6"],["24/03/2019","-1.3","173.2483","25595","197.8","196.8","199.6","197"],["25/03/2019","-1.69","170.3202","15974","186.8","185.4","189.3","186.1"],["26/03/2019","4.62","178.1911","13550","197.8","188.3","186.1","194.7"],["27/03/2019","2.62","182.8587","94953","199.8","199.7","194.7","199.8"],["28/03/2019","-1.25","180.5707","102534","205.4","192.7","199.8","197.3"],["31/03/2019","-0.91","178.9232","44570","198.4","194.2","197.3","195.5"],["01/04/2019","-1.79","175.7201","44676","197","186.4","192.3","192"],["02/04/2019","-0.16","175.4455","20445","191.7","191.7","192","191.7"],["03/04/2019","2.03","179.0148","37247","197.4","194.6","191.7","195.6"],["04/04/2019","1.23","181.2113","304977","198","198","195.6","198"],["07/04/2019","-0.71","179.9301","34567","198","196","198","196.6"],["08/04/2019","0.31","180.4791","19573","202","192.5","196.6","197.2"],["10/04/2019","0.81","181.9435","60430","202","193.7","197.2","198.8"],["11/04/2019","-1.96","178.3742","73642","196.9","192.8","198.8","194.9"],["14/04/2019","0","178.3742","92349","196.2","194.8","194.9","194.9"],["15/04/2019","-1.8","175.1709","45490","197.8","190","194.9","191.4"],["16/04/2019","-1.36","172.7914","58714","190.4","180.9","191.4","188.8"],["17/04/2019","-3.92","166.0189","42040","188.6","178.5","186.9","181.4"],["18/04/2019","-2.7","161.5343","38223","181.4","173","181.4","176.5"],["21/04/2019","-0.79","160.2531","45871","177.1","171.8","176.5","175.1"],["22/04/2019","-1.83","157.3243","157418","172.2","171.6","175.1","171.9"],["23/04/2019","1.28","159.3378","7895","175.3","172","171.9","174.1"],["24/04/2019","1.61","161.9004","5035","176.9","176.9","174.1","176.9"],["28/04/2019","1.24","163.9138","114238","180","174.4","176.9","179.1"],["29/04/2019","3.24","169.222","72574","188","182.7","179.1","184.9"],["30/04/2019","1.78","172.2423","13037","188.3","184.9","184.9","188.2"],["01/05/2019","0.9","173.7981","90115","190.6","189.6","188.2","189.9"],["02/05/2019","-3.37","167.9408","404655","187.2","183.5","189.9","183.5"],["05/05/2019","0.65","169.039","49161","185.3","184.5","183.5","184.7"],["06/05/2019","-1.35","166.751","21345","183.5","180","183.5","182.2"],["07/05/2019","-0.77","165.4697","37966","183","178.6","182.2","180.8"],["12/05/2019","-0.61","164.463","28938","180","178","180.8","179.7"],["13/05/2019","-1.67","161.7174","31773","177.2","176","179.7","176.7"],["14/05/2019","1.19","163.6394","66420","179.1","176.7","176.7","178.8"],["15/05/2019","-0.28","163.1816","21896","178.9","178","178.8","178.3"],["16/05/2019","-0.62","162.175","17980","177.4","177","178.3","177.2"],["19/05/2019","-1.07","160.4361","24817","177.2","175","177.2","175.3"],["20/05/2019","-0.51","159.6124","39040","175.3","173.2","175.3","174.4"],["21/05/2019","0.97","161.1682","7080","176.2","175.9","174.4","176.1"],["22/05/2019","1.59","163.7309","24784","179","177.9","176.1","178.9"],["23/05/2019","1.68","166.4764","7982","181.9","181.9","178.9","181.9"],["26/05/2019","5.94","176.3606","71083","200","184.9","181.9","192.7"],["27/05/2019","0.1","176.5438","55827","201.2","186.1","192.7","192.9"],["28/05/2019","-4.15","169.222","13871","189.8","182","192.9","184.9"],["29/05/2019","-0.38","168.5814","33656","184.5","180.2","180.2","184.2"],["30/05/2019","-3.26","163.0902","59421","184.2","176.2","184.2","178.2"],["02/06/2019","-1.68","160.3446","71894","178.2","174","178.2","175.2"],["03/06/2019","1.2","162.2665","27096","181.9","175.2","175.2","177.3"],["04/06/2019","-2.26","158.6056","80201","177.7","171.8","177.3","173.3"],["05/06/2019","-3.64","152.8398","173709","172.4","166.7","173.3","167"],["06/06/2019","8.38","165.6528","190067","181.9","169","167","181"],["10/06/2019","1.82","168.673","21766","185","183","181","184.3"],["11/06/2019","-0.49","167.8493","46417","184.4","181.1","184.3","183.4"],["12/06/2019","-0.22","167.4832","26786","184.4","180.8","183.4","183"],["13/06/2019","1.64","170.2288","34806","186.3","184","183","186"],["16/06/2019","1.29","172.4253","16333","189","186.1","186","188.4"],["17/06/2019","0.42","173.1575","8822","189.2","189.2","188.4","189.2"],["18/06/2019","1.06","174.9879","13563","192","189.2","189.2","191.2"],["19/06/2019","0.47","175.8116","33477","194","191.2","191.2","192.1"],["20/06/2019","1.46","178.3742","22722","194.9","194.8","192.1","194.9"],["23/06/2019","0","178.3742","2674","194.9","194.9","194.9","194.9"],["24/06/2019","-0.92","176.7268","23914","194.6","191.8","194.9","193.1"],["25/06/2019","-1.19","174.6218","24683","194.5","187.4","193.1","190.8"],["26/06/2019","-1.62","171.7846","52103","190","186.6","188","187.7"],["27/06/2019","-1.92","168.4898","20207","188.2","183","187.7","184.1"],["30/06/2019","2.93","173.4321","86341","189.6","186.9","184.1","189.5"],["01/07/2019","0.32","173.9812","19363","190.7","189.5","189.5","190.1"],["02/07/2019","1.95","177.3675","30303","195.9","190.1","190.1","193.8"],["03/07/2019","-0.98","175.6285","21812","193.8","190.6","193.8","191.9"],["04/07/2019","0.42","176.3606","16417","193.7","191.9","191.9","192.7"],["07/07/2019","-0.73","175.0794","4634","192.7","190.2","192.7","191.3"],["08/07/2019","-2.09","171.4186","30536","187.3","187.3","191.3","187.3"],["09/07/2019","-0.8","170.0458","24198","188.8","185.1","187.3","185.8"],["10/07/2019","-0.22","169.6797","88930","186.3","184.1","185.8","185.4"],["11/07/2019","1.62","172.4253","73087","191.5","184.1","184.1","188.4"],["14/07/2019","3.08","177.7335","49457","194.3","190","188.4","194.2"],["15/07/2019","0.93","179.3809","10922","196.7","195.8","194.2","196"],["16/07/2019","-0.31","178.8317","36460","198.9","194.1","196","195.4"],["17/07/2019","-0.05","178.7403","39731","197.8","194.2","195.4","195.3"],["18/07/2019","-0.1","178.5572","71193","197.5","194","195.3","195.1"],["21/07/2019","0.15","178.8317","22889","198.6","193.5","195.1","195.4"],["22/07/2019","1.43","181.3944","69437","199.8","194.2","194.2","198.2"],["23/07/2019","0.71","182.6757","17564","199.9","199","198.2","199.6"],["24/07/2019","-0.8","181.2113","6957","199.9","196.5","199.6","198"],["25/07/2019","0.81","182.6757","10256","199.8","199.6","198","199.6"],["28/07/2019","0.85","184.2315","48294","201.7","199","199.6","201.3"],["29/07/2019","-1.34","181.7605","41745","199.7","197.7","201.3","198.6"],["30/07/2019","-1.46","179.1064","79720","199.5","193.8","198.6","195.7"],["31/07/2019","0.31","179.6554","42883","197.8","196","197.8","196.3"],["01/08/2019","-2.85","174.5302","311896","197","190.7","196.3","190.7"],["04/08/2019","0.84","175.9946","26670","193","190.7","190.7","192.3"],["05/08/2019","-1.82","172.7914","32825","191","185","192.3","188.8"],["06/08/2019","0.37","173.4321","116204","192.7","185","185.3","189.5"],["07/08/2019","0.47","174.2557","103276","195","189.4","189.5","190.4"],["08/08/2019","0.05","174.3472","188179","195","190.4","190.4","190.5"],["12/08/2019","3.1","179.7469","59446","198","192.8","190.5","196.4"],["13/08/2019","1.27","182.035","13154","199.9","197.8","199.9","198.9"],["14/08/2019","2.87","187.2517","184785","208.9","198.9","201.9","204.6"],["15/08/2019","-4.79","178.2826","117329","203.9","190.9","203.1","194.8"],["18/08/2019","1.59","181.1198","399687","200.3","192.1","194.8","197.9"],["19/08/2019","4.3","188.8991","651538","211.7","205","205","206.4"],["20/08/2019","0.39","189.6313","41442","208.6","206.4","206.4","207.2"],["21/08/2019","0.43","190.455","53191","209.9","205.9","207.2","208.1"],["22/08/2019","0.05","190.5465","55205","209","208","208.1","208.2"],["25/08/2019","-1.83","187.0687","38340","206.1","203","206.1","204.4"],["26/08/2019","7.05","200.2477","510694","220.2","204.4","204.4","218.8"],["27/08/2019","-0.41","199.424","16240","219","217.4","219","217.9"],["28/08/2019","-0.92","197.5936","41615","218.2","214.4","217.9","215.9"],["29/08/2019","-0.93","195.7632","10335","216.4","211.9","215.9","213.9"],["01/09/2019","-0.51","194.7564","16573","212.8","212.8","213.9","212.8"],["02/09/2019","1.36","197.4105","228835","215.7","212.8","212.8","215.7"],["03/09/2019","0.83","199.058","100092","218.9","214.5","215.7","217.5"],["04/09/2019","2.53","204.0915","364234","229","221","217.5","223"],["05/09/2019","3.41","211.047","465228","230.6","219.4","225.9","230.6"],["08/09/2019","-0.35","210.3149","233373","234.4","227.3","230.6","229.8"],["09/09/2019","1.87","214.2503","160896","240","234","240","234.1"],["10/09/2019","-1.88","210.2234","57926","230.3","226.5","234.1","229.7"],["11/09/2019","-1.44","207.2032","10152","231.8","224.8","229.7","226.4"],["12/09/2019","-1.5","204.0915","186917","223.3","222.8","226.4","223"],["15/09/2019","-2.83","198.3258","22127","218","216.5","218","216.7"],["16/09/2019","-3.28","191.8277","777198","210.2","206.2","216.7","209.6"],["18/09/2019","1.1","193.9327","49527","212","211.5","209.6","211.9"],["19/09/2019","1.42","196.6783","229211","219","211.9","211.9","214.9"],["22/09/2019","3.77","204.0915","399355","224","212","212","223"],["23/09/2019","-2.78","198.4172","67710","223","216.5","223","216.8"],["24/09/2019","1.52","201.4374","46880","221.9","219.7","216.8","220.1"],["25/09/2019","-0.36","200.7053","77512","220.1","218.2","220.1","219.3"],["26/09/2019","-1.55","197.5936","117294","216","215.5","219.3","215.9"],["02/10/2019","1.76","201.0713","115757","225.7","218.8","215.9","219.7"],["03/10/2019","-0.32","200.4306","964295","220","211.9","212","219"],["06/10/2019","-1.55","197.319","268141","220.7","209.4","219","215.6"],["07/10/2019","1.86","200.9799","61005","220.2","216.5","215.6","219.6"],["10/10/2019","0.64","202.2611","99658","223.1","219","219.6","221"],["15/10/2019","2.08","206.471","88933","229.7","220.6","221","225.6"],["16/10/2019","-0.18","206.105","31086","225.6","223","225.6","225.2"],["17/10/2019","0.04","206.1966","70183","228","225","225.2","225.3"],["22/10/2019","-0.49","205.1898","100671","228.4","223","225.3","224.2"],["23/10/2019","0","205.1898","105030","224.2","224.1","224.2","224.2"],["24/10/2019","0.04","205.2813","27787","226","224","224.2","224.3"],["27/10/2019","-0.67","203.9084","52371","227.5","222","224.3","222.8"],["28/10/2019","-0.31","203.2678","42324","222.8","220.8","222.8","222.1"],["29/10/2019","-0.5","202.2611","19533","221.9","220.3","222.1","221"],["30/10/2019","-0.54","201.1628","22844","220.8","218.1","218.1","219.8"],["31/10/2019","-0.55","200.0646","59933","220","218","219.8","218.6"],["03/11/2019","-0.32","199.424","53854","219.6","216","218.6","217.9"],["04/11/2019","0.05","199.5155","70188","222","217.9","217.9","218"],["05/11/2019","0.5","200.5222","157075","219.7","211.5","211.5","219.1"],["06/11/2019","-0.64","199.2409","32356","221.8","215.6","217.8","217.7"],["07/11/2019","-2.25","194.7564","300462","220.4","212.8","217.7","212.8"],["10/11/2019","-2.07","190.7294","28108","211.7","207.5","212.8","208.4"],["11/11/2019","-1.01","188.8075","108342","223.8","203","208.4","206.3"],["12/11/2019","4.94","198.1427","176727","222.8","200","206.3","216.5"],["13/11/2019","0.6","199.3324","47718","219","216.5","216.5","217.8"],["14/11/2019","-0.14","199.058","9631","217.8","217.4","217.8","217.5"],["17/11/2019","-0.41","198.2342","15790","218.5","214.4","217.5","216.6"],["18/11/2019","1.02","200.2477","8471","219","218.2","216.6","218.8"],["19/11/2019","0","200.2477","13651","218.8","218.8","218.8","218.8"],["20/11/2019","1.1","202.4442","8401","222.1","217.3","217.3","221.2"],["21/11/2019","-0.45","201.5289","45728","224.1","214","221.2","220.2"],["24/11/2019","-0.73","200.0646","55535","222.2","214.2","220.2","218.6"],["25/11/2019","1.56","203.1763","56272","222.6","221.8","218.6","222"],["26/11/2019","0.99","205.1898","17837","224.2","224.2","222","224.2"],["27/11/2019","-3.03","198.9664","223223","223","211","224.2","217.4"],["28/11/2019","0.87","200.7053","9416","220.6","219.1","220.6","219.3"],["01/12/2019","0.41","201.5289","10752","221.8","219.7","219.3","220.2"],["02/12/2019","-1.09","199.3324","93394","220","214.1","220.2","217.8"],["03/12/2019","-4.32","190.7294","86491","219.9","205.8","216.2","208.4"],["04/12/2019","-2.11","186.7025","23633","204","204","208.4","204"],["05/12/2019","-0.54","185.6958","138448","207","201.4","204","202.9"],["08/12/2019","0.89","187.3432","61000","205.7","202.6","202.9","204.7"],["09/12/2019","4.3","195.397","147203","215.5","204.7","204.7","213.5"],["10/12/2019","-1.22","193.0176","219348","219","201","213.5","210.9"],["11/12/2019","1.71","196.3122","22467","216.6","213","210.9","214.5"],["12/12/2019","0.23","196.7699","52693","217","214.9","214.5","215"],["15/12/2019","0.47","197.6851","29545","216","215","215","216"],["16/12/2019","-0.23","197.2275","23502","220","215","216","215.5"],["17/12/2019","-1.81","193.6581","12277","217.4","210","215.5","211.6"],["18/12/2019","0.05","193.7497","34815","212.8","210.2","211.6","211.7"],["19/12/2019","0.05","193.8412","52892","215.6","210.6","211.7","211.8"],["22/12/2019","1.98","197.6851","57089","219","214.8","211.8","216"],["23/12/2019","0.32","198.3258","418584","218.4","212","216","216.7"],["24/12/2019","0.92","200.1562","62289","219.8","217.1","216.7","218.7"],["25/12/2019","0","200.1562","31928","219","216.6","219","218.7"],["26/12/2019","4.76","209.6743","285977","233","218.5","218.7","229.1"],["29/12/2019","4.98","220.1077","246876","245","229.4","234","240.5"],["30/12/2019","3.33","227.4293","283637","252","240.5","240.5","248.5"],["31/12/2019","6.28","241.7066","238140","264.7","245.7","245.7","264.1"],["01/01/2020","-0.3","240.9744","153293","265.8","260.1","264.1","263.3"],["02/01/2020","-1.25","237.9542","1502656","268.7","253.9","268.7","260"],["05/01/2020","0","237.9542","569729","265","259.8","260","260"],["06/01/2020","1.23","240.883","6557197","265.5","260","260","263.2"],["07/01/2020","1.75","245.0929","163020","269","263.2","263.2","267.8"],["08/01/2020","0.3","245.8251","114951","273.2","264","273.2","268.6"],["09/01/2020","1.68","249.9435","573568","273.1","268.6","268.6","273.1"],["12/01/2020","2.49","256.1669","297415","279.9","273.1","273.1","279.9"],["13/01/2020","-0.25","255.5263","630020","280","277","279.9","279.2"],["14/01/2020","2.01","260.6514","324299","298","279.2","279.2","284.8"],["15/01/2020","0.77","262.6649","476903","289.2","284.8","284.8","287"],["16/01/2020","0.77","264.6783","384824","296.2","286.9","287","289.2"],["19/01/2020","3.01","272.6407","201388","300","291.1","297.3","297.9"],["20/01/2020","-0.64","270.9017","432994","304.4","291","297.9","296"],["21/01/2020","-0.71","268.9798","284078","298.9","289","296","293.9"],["22/01/2020","0.99","271.6338","109146","300.4","295.8","293.9","296.8"],["23/01/2020","1.08","274.5626","132692","303.5","297.1","296.8","300"],["26/01/2020","-1.37","270.8102","200909","299","292","300","295.9"],["27/01/2020","-3.31","261.8411","342028","293.8","274","295.9","286.1"],["28/01/2020","-1.22","258.6379","150214","290.6","273.1","286.1","282.6"],["29/01/2020","0.5","259.9192","193646","285.4","282.2","282.6","284"],["30/01/2020","-1.16","256.899","26460","285","278.3","284","280.7"],["02/02/2020","-4.31","245.8251","240134","280.7","255.5","280.7","268.6"],["03/02/2020","0.11","246.0997","362527","271","251.2","271","268.9"],["04/02/2020","0.82","248.113","108705","274.9","268.3","268.9","271.1"],["05/02/2020","4.43","259.0956","137278","285.1","267.1","271.1","283.1"],["06/02/2020","-1.8","254.428","1698907","285.1","278","281","278"],["09/02/2020","1.08","257.1737","17666","281","281","278","281"],["10/02/2020","-2.63","250.4011","160725","280.9","272","275.5","273.6"],["11/02/2020","1.06","253.0552","133084","288.8","272","273.6","276.5"],["12/02/2020","0.54","254.428","102885","284","276","276.5","278"],["13/02/2020","0","254.428","52646","288.9","275.2","278","278"],["16/02/2020","3.74","263.9461","229776","289","275","278","288.4"],["17/02/2020","-0.03","263.8546","221821","298","285.6","288.4","288.3"],["18/02/2020","-3.26","255.2517","208926","284.8","270.5","284.8","278.9"],["19/02/2020","-0.79","253.2382","1303772","303","273","281.6","276.7"],["20/02/2020","-1.55","249.3029","110570","282","270","282","272.4"],["23/02/2020","-3.78","239.8762","197408","273.4","253","273.4","262.1"],["24/02/2020","-3.74","230.9071","263069","261","247.6","261","252.3"],["25/02/2020","2.54","236.7645","136466","268.3","251.1","252.3","258.7"],["26/02/2020","0.93","238.961","214651","267.9","245","258.7","261.1"],["27/02/2020","-4.94","227.1548","248323","254","246.1","261.1","248.2"],["01/03/2020","-1.61","223.4939","62641","251.8","240.3","240.9","244.2"],["03/03/2020","0.98","225.6904","83358","252.6","242.6","251.5","246.6"],["04/03/2020","-5.6","213.0606","112259","252.2","228.9","246.6","232.8"],["05/03/2020","-5.2","201.9865","461898","235","215","235","220.7"],["08/03/2020","-8.43","184.9636","243646","208.2","185.1","208.2","202.1"],["09/03/2020","-6.48","172.9744","156597","190.6","176","202.1","189"],["11/03/2020","-1.11","171.0524","98844","203.3","184","189","186.9"],["12/03/2020","-8.13","157.1413","80982","186.9","155","186.9","171.7"],["15/03/2020","1.81","159.9785","107237","177.3","155","171.7","174.8"],["16/03/2020","-11.38","141.7658","35209","168.3","151.3","168.3","154.9"],["17/03/2020","-8.84","129.2274","93151","148.3","140","154.9","141.2"],["18/03/2020","-10.13","116.1399","69998","136.1","124","136.1","126.9"],["19/03/2020","11.19","129.1359","115146","146.5","126.2","126.9","141.1"],["22/03/2020","-1.42","127.3055","31425","140","137.4","139.7","139.1"],["23/03/2020","-5.03","120.899","58051","137.9","130","139.1","132.1"],["24/03/2020","15.37","139.4778","228724","161","144","144","152.4"],["25/03/2020","7.61","150.0942","113267","180.5","159.5","152.4","164"],["26/03/2020","5.3","158.0565","110673","182","156","156","172.7"],["29/03/2020","-0.93","156.5922","50271","179","165","172.7","171.1"],["30/03/2020","5.67","165.4697","89146","183.8","177.5","171.1","180.8"],["31/03/2020","8.52","179.5639","94619","209.5","180.8","180.8","196.2"],["01/04/2020","-10.35","160.9852","142476","196.2","173.1","196.2","175.9"],["02/04/2020","-6.2","151.0094","435872","182.4","165","180","165"],["05/04/2020","-0.06","150.9179","40876","169","161.8","161.8","164.9"],["06/04/2020","6.06","160.07","45796","178.2","164.9","164.9","174.9"],["07/04/2020","14.58","183.4078","79617","202.2","182.5","174.9","200.4"],["12/04/2020","5.09","192.7429","113610","214","200.4","200.4","210.6"],["13/04/2020","0.43","193.5666","102471","215","210.8","215","211.5"],["16/04/2020","-3.36","187.0687","51074","218.9","199.7","214","204.4"],["19/04/2020","6.36","198.9664","114985","219","210","210","217.4"],["20/04/2020","-0.41","198.1427","11848","217.4","213.6","217.4","216.5"],["21/04/2020","-0.05","198.0511","16904","216.4","216.3","216.5","216.4"],["22/04/2020","-2.45","193.2005","53580","215.6","206.2","216.4","211.1"],["23/04/2020","-1.09","191.0955","52383","217","206","211.1","208.8"],["26/04/2020","5.56","201.712","50359","222.2","215.5","208.8","220.4"],["27/04/2020","0.54","202.8103","143522","222.3","216","216","221.6"],["30/04/2020","2.12","207.1117","85230","235","221.2","221.2","226.3"],["03/05/2020","-6.89","192.8344","62303","220.5","210","226.3","210.7"],["04/05/2020","-4.65","183.8654","72926","211","200.6","210","200.9"],["05/05/2020","-1","182.035","71252","206.5","195.1","200.9","198.9"],["06/05/2020","1.61","184.9636","41260","206.8","198.9","198.9","202.1"],["07/05/2020","-5","175.7201","312739","207","192","202.1","192"],["10/05/2020","1.25","177.9165","49378","197.9","192","192","194.4"],["11/05/2020","0.05","178.0081","17783","196","190","194.4","194.5"],["12/05/2020","2.83","183.0417","5622","200","200","194.5","200"],["13/05/2020","0.1","183.2248","12757","201.5","200","200","200.2"],["14/05/2020","-0.75","181.852","25896","201","195.9","200.2","198.7"],["17/05/2020","2.67","186.7025","26983","204","203.8","198.7","204"],["18/05/2020","-1.08","184.689","43683","204","200","204","201.8"],["19/05/2020","0.84","186.245","35922","204","203","201.8","203.5"],["20/05/2020","0","186.245","2336","203.5","203.5","203.5","203.5"],["21/05/2020","-0.93","184.5061","29344","204","199.3","203.5","201.6"],["24/05/2020","-0.84","182.9502","39542","204","197.6","201.6","199.9"],["25/05/2020","4.4","191.004","101618","210.5","203.5","199.9","208.7"],["26/05/2020","1.29","193.4751","139104","216.8","208.7","208.7","211.4"],["27/05/2020","-5.39","183.0417","114831","217.7","198","211.4","200"],["31/05/2020","-4.3","175.1709","14310","202","190.1","202","191.4"],["01/06/2020","-4.49","167.3001","125268","194.3","180","194.3","182.8"],["02/06/2020","-0.22","166.9341","62986","183.6","179.1","182.8","182.4"],["03/06/2020","-1.59","164.2799","60804","184.7","175.8","182.4","179.5"],["04/06/2020","2.28","168.0323","201475","190.9","177.2","181.3","183.6"],["08/06/2020","16.5","195.755","541925","215","184.7","178.8","208.3"],["09/06/2020","0.14","196.0369","23578","209.8","207.9","208.3","208.6"],["10/06/2020","0.67","197.3526","2636","210","210","210","210"],["11/06/2020","-1.48","194.4393","9916","207","206.9","210","206.9"],["14/06/2020","-0.97","192.5597","57456","205.9","200.4","206.9","204.9"],["15/06/2020","0","192.5597","4784","204.9","204.9","204.9","204.9"],["16/06/2020","-0.78","191.0561","201723","204.9","193.6","204.9","203.3"],["17/06/2020","-0.59","189.9284","119402","208.9","199","203.3","202.1"],["18/06/2020","-0.89","188.2368","36292","202.1","195.7","202.1","200.3"],["21/06/2020","-4.14","180.4367","40205","192.1","191.8","200.3","192"],["22/06/2020","1.35","182.8801","31038","200","190.3","192","194.6"],["23/06/2020","5.14","192.2778","515241","216.5","194.6","194.6","204.6"],["24/06/2020","0.1","192.4658","318807","211.9","197.1","204.6","204.8"],["25/06/2020","-6.05","180.8126","59381","203.4","188.5","197.5","192.4"],["28/06/2020","-6.44","169.1594","22466","185.7","177","192.4","180"],["29/06/2020","-2.39","165.1184","68054","180","170","177","175.7"],["30/06/2020","0.74","166.34","42069","184.4","172.2","172.2","177"],["01/07/2020","3.39","171.9787","182323","186","171","177","183"],["02/07/2020","5.25","181.0006","285268","199.8","178.7","183","192.6"],["05/07/2020","-5.3","171.4148","38207","192","175.1","192.6","182.4"],["06/07/2020","-0.71","170.1932","97214","187","177.5","182.4","181.1"],["07/07/2020","1.49","172.7306","35868","192.9","176","181.1","183.8"],["08/07/2020","-4.3","165.3063","16310","180.5","171.8","183.8","175.9"],["09/07/2020","1.19","167.2798","8777","181.4","175.9","175.9","178"],["12/07/2020","4.33","174.5161","295299","187.7","178","178","185.7"],["13/07/2020","7","186.7332","196991","199","185.7","185.7","198.7"],["14/07/2020","-2.87","181.3765","54565","198.7","192.9","198.7","193"],["15/07/2020","5.6","191.526","186766","213.1","201.4","193","203.8"],["16/07/2020","2.36","196.0369","82890","212.9","206","203.8","208.6"],["19/07/2020","0.77","197.5406","32460","217.9","207","208.6","210.2"],["20/07/2020","-0.52","196.5068","41833","210","207","210.2","209.1"],["21/07/2020","0","196.5068","61197","209.1","209.1","209.1","209.1"],["22/07/2020","-0.67","195.1911","28469","208.6","205.8","209.1","207.7"],["23/07/2020","2.36","199.7961","30872","215","210.3","207.7","212.6"],["26/07/2020","-1.74","196.3188","22974","210.2","207.1","212.6","208.9"],["27/07/2020","-6.22","184.1017","134476","208.9","194","208.9","195.9"],["28/07/2020","-2.4","179.6849","46051","194.9","189.9","195.9","191.2"],["29/07/2020","-0.58","178.6511","86820","193.3","188.1","191.2","190.1"],["02/08/2020","0.16","178.933","43318","196.9","188","190.1","190.4"],["03/08/2020","-1.05","177.0535","10685","189.2","188","190.4","188.4"],["04/08/2020","0.85","178.5571","149021","190.2","190","188.4","190"],["05/08/2020","4.95","187.391","39771","200","195","190","199.4"],["06/08/2020","-2.36","182.9741","624200","205","194.7","199.4","194.7"],["09/08/2020","-0.36","182.3162","76518","196","190","194.7","194"],["10/08/2020","0.52","183.256","186521","195","190.8","194","195"],["11/08/2020","5.44","193.2176","107731","207.5","199","195","205.6"],["12/08/2020","-1.07","191.1501","56099","205.6","200.3","205.6","203.4"],["13/08/2020","0.2","191.526","54029","208","199.3","203.4","203.8"],["16/08/2020","1.86","195.0971","19950","209.2","203.8","203.8","207.6"],["17/08/2020","-1.4","192.3718","38768","209.5","202.8","207.6","204.7"],["18/08/2020","-1.42","189.6465","76307","205","200.2","200.2","201.8"],["19/08/2020","-1.44","186.9211","25033","205","195.7","201.8","198.9"],["20/08/2020","-0.9","185.2295","51906","206","190","206","197.1"],["23/08/2020","-2.03","181.4704","99938","202","190","197.1","193.1"],["24/08/2020","-1.81","178.1812","75178","193.1","185.9","193.1","189.6"],["25/08/2020","-2","174.6101","70119","194.7","182.7","185.8","185.8"],["26/08/2020","-1.61","171.7907","102686","185.8","180","185.8","182.8"],["27/08/2020","-0.44","171.039","47026","188","180.1","182.8","182"],["30/08/2020","0.66","172.1667","64880","188.3","180.2","182","183.2"],["31/08/2020","-1.2","170.0991","72977","188.2","179.5","183.2","181"],["01/09/2020","-0.28","169.6293","54586","186.2","179.2","181","180.5"],["02/09/2020","-2.38","165.5882","108396","186.4","175.5","180.5","176.2"],["03/09/2020","-3.52","159.7616","731184","178.3","170","176.2","170"],["06/09/2020","-0.71","158.6339","132536","171.4","166.7","166.7","168.8"],["07/09/2020","6.64","169.1594","288397","180","168.8","168.8","180"],["08/09/2020","-2","165.7762","41398","182","173.4","180","176.4"],["09/09/2020","2.21","169.4413","116771","182","171.7","176.4","180.3"],["10/09/2020","-1.61","166.7159","29852","180.3","175","180.3","177.4"],["13/09/2020","-0.96","165.1184","33561","177.3","169.3","172.5","175.7"],["14/09/2020","3.19","170.3811","81410","187.1","179.5","181","181.3"],["15/09/2020","5.46","179.6849","212469","193","181.3","181.3","191.2"],["16/09/2020","-1.31","177.3354","69417","199","185","187.4","188.7"],["17/09/2020","-2.81","172.3546","24790","190.3","180","188.7","183.4"],["21/09/2020","-2.07","168.7835","30505","181.3","178.4","183.4","179.6"],["22/09/2020","2.34","172.7306","100243","189.4","175.8","175.8","183.8"],["23/09/2020","-0.82","171.3209","99593","185.5","179.9","183.8","182.3"],["24/09/2020","-2.03","167.8437","30840","179.1","178.5","182.3","178.6"],["29/09/2020","0.73","169.0654","51562","183.5","178.9","178.6","179.9"],["30/09/2020","0.28","169.5353","27729","184.9","179.3","179.9","180.4"],["01/10/2020","1.33","171.7907","156327","182.8","179.9","180.4","182.8"],["04/10/2020","1.37","174.1401","29975","185.6","182.8","182.8","185.3"],["05/10/2020","0.65","175.2679","42186","189.9","185.5","185.3","186.5"],["06/10/2020","0.05","175.3619","41729","187.8","186.5","186.5","186.6"],["07/10/2020","-1.39","172.9185","65935","187.5","180","186.6","184"],["08/10/2020","-0.33","172.3546","79357","188.2","182.5","184","183.4"],["11/10/2020","-1.36","170.0052","128186","184.9","178.8","178.8","180.9"],["12/10/2020","1.66","172.8245","89849","185.6","180.9","180.9","183.9"],["13/10/2020","-1.52","170.1932","40870","185.2","178.8","183.9","181.1"],["14/10/2020","1.77","173.2004","8968","184.3","181.1","181.1","184.3"],["15/10/2020","0","173.2004","4596","184.3","184.3","184.3","184.3"],["18/10/2020","0","173.2004","7870","184.3","184.3","184.3","184.3"],["19/10/2020","0","173.2004","4698","184.3","184.3","184.3","184.3"],["20/10/2020","-1.47","170.663","118750","184.9","176.8","184.3","181.6"],["21/10/2020","2.04","174.1401","295328","187","180.2","181.6","185.3"],["22/10/2020","0.97","175.8317","19104","187.8","182","185.3","187.1"],["25/10/2020","1.71","178.8391","20368","192.4","187.1","187.1","190.3"],["26/10/2020","1","180.6246","57555","197","188","190.3","192.2"],["27/10/2020","0.83","182.1283","36066","195","192.1","192.2","193.8"],["28/10/2020","-3.87","175.08","34372","189.2","184.8","193.8","186.3"],["29/10/2020","-3.92","168.2196","8560","179","179","186.3","179"],["01/11/2020","2.29","172.0727","41185","194.9","175.4","179","183.1"],["02/11/2020","4.26","179.4029","64710","193.9","183.1","183.1","190.9"],["03/11/2020","1.57","182.2223","44810","195.4","190","190.9","193.9"],["04/11/2020","1.29","184.5717","110806","199","193.9","193.9","196.4"],["05/11/2020","2.24","188.7067","102936","201","195.6","196.4","200.8"],["08/11/2020","0.55","189.7404","39313","204.8","200.6","200.8","201.9"],["09/11/2020","2.87","195.1911","382240","209.9","199.3","201.9","207.7"],["10/11/2020","-0.24","194.7213","62049","207.7","204.5","207.7","207.2"],["11/11/2020","0.1","194.9092","72420","207.8","207.1","207.2","207.4"],["12/11/2020","-0.05","194.8152","69840","210","204.1","207.4","207.3"],["15/11/2020","2.17","199.0442","94505","214","207.3","207.3","211.8"],["16/11/2020","2.22","203.4611","302194","219.4","211.8","211.8","216.5"],["17/11/2020","2.12","207.7841","629701","222","219.6","216.5","221.1"],["18/11/2020","4.34","216.8059","193922","231.5","221.2","221.1","230.7"],["19/11/2020","1","218.9674","79686","234.8","228.4","230.7","233"],["22/11/2020","1.59","222.4446","144243","237.8","233","233","236.7"],["23/11/2020","2.79","228.6471","140673","244.8","240.1","243.6","243.3"],["24/11/2020","1.52","232.1242","86739","248.7","243.3","243.3","247"],["25/11/2020","0.45","233.158","185739","262","243.1","255","248.1"],["26/11/2020","-2.98","226.2036","81938","243","237","248.1","240.7"],["29/11/2020","2.49","231.8423","85612","248.7","243.9","240.7","246.7"],["30/11/2020","-1.91","227.4254","106669","246.9","240","246.7","242"],["01/12/2020","-0.99","225.17","46208","244","229.2","242","239.6"],["02/12/2020","-1.04","222.8204","30739","246.3","233.8","239.6","237.1"],["03/12/2020","-3.37","215.3023","327390","240","229.1","237.1","229.1"],["06/12/2020","0.35","216.0541","84741","230","229.1","229.1","229.9"],["07/12/2020","-0.04","215.9601","27645","236.4","229.8","236.4","229.8"],["08/12/2020","-3.09","209.2877","155599","227.8","221","229.8","222.7"],["09/12/2020","-1.21","206.7503","221566","232.8","220","232.8","220"],["10/12/2020","-0.09","206.5624","190565","222.1","216.7","216.7","219.8"],["13/12/2020","3.82","214.4565","42623","230.4","225","225","228.2"],["14/12/2020","6.79","229.023","399166","248","228.2","228.2","243.7"],["15/12/2020","0.49","230.1507","190432","245.9","244","243.7","244.9"],["16/12/2020","4.94","241.522","493502","260.3","246.9","244.9","257"],["17/12/2020","-0.08","241.334","309831","256.8","252","257","256.8"],["20/12/2020","-0.04","241.2401","109652","257.9","254.6","256.8","256.7"],["21/12/2020","-2.34","235.6014","37780","256.3","249.8","256.7","250.7"],["22/12/2020","0.4","236.5412","61582","253","249.5","250.7","251.7"],["23/12/2020","2.86","243.3075","177113","258.9","251.7","251.7","258.9"],["24/12/2020","0.93","245.563","117930","262.7","255.2","258.9","261.3"],["27/12/2020","1.3","248.7583","193009","265","255.6","255.6","264.7"],["28/12/2020","2","253.7391","98176","272.1","264.6","264.8","270"],["29/12/2020","-0.11","253.4571","273393","278.1","268","270","269.7"],["30/12/2020","1.85","258.156","379021","279.9","268","269.7","274.7"],["31/12/2020","2.15","263.7007","778259","289","277.6","274.7","280.6"],["03/01/2021","7.8","284.2817","609568","304.6","280.6","280.6","302.5"],["04/01/2021","5.42","299.694","1322048","328","310.9","316.7","318.9"],["05/01/2021","0.34","300.7278","870662","325.9","311.7","318.9","320"],["06/01/2021","-5.06","285.5035","347680","320","290","320","303.8"],["07/01/2021","-4.54","272.5345","924955","303.8","282.1","303.8","290"],["10/01/2021","1","275.2599","332060","303.5","290","290","292.9"],["11/01/2021","-0.72","273.2864","371162","299","281.9","299","290.8"],["12/01/2021","2.2","279.3009","353025","298","285.3","298","297.2"],["13/01/2021","1.62","283.8119","352813","302","296.7","298","302"],["14/01/2021","1.06","286.8191","124546","307.8","302.9","302.9","305.2"],["17/01/2021","0.23","287.4769","83791","307","303.8","305.2","305.9"],["18/01/2021","0.03","287.571","246537","306.1","302.6","305.9","306"],["19/01/2021","-0.65","285.6914","232797","306.5","299.8","306","304"],["20/01/2021","-0.82","283.342","257038","304.2","297.4","304","301.5"],["21/01/2021","-4.61","270.2791","210845","303.1","285.1","301.5","287.6"],["24/01/2021","-3.37","261.1633","115945","284.8","273","287.6","277.9"],["25/01/2021","-3.42","252.2355","328076","286.4","268","286.4","268.4"],["26/01/2021","-0.19","251.7655","385726","268.4","267.2","268.4","267.9"],["27/01/2021","-3.99","241.71","409215","267.9","253.9","267.9","257.2"],["28/01/2021","-1.87","237.199","172718","252.8","247.3","257.2","252.4"],["31/01/2021","-2.06","232.3122","99998","250","245.3","252.4","247.2"],["01/02/2021","2.67","238.5148","554261","254","252","253.3","253.8"],["02/02/2021","2.8","245.1871","392940","264.1","258.3","253.8","260.9"],["03/02/2021","0.88","247.3486","125290","270","260.9","260.9","263.2"],["04/02/2021","-3.12","239.6425","657452","263.2","255","263","255"],["07/02/2021","1.57","243.4016","252180","261.4","255","255","259"],["08/02/2021","-0.81","241.428","149025","261.5","255.1","259","256.9"],["09/02/2021","6.62","257.4042","348365","287.5","261.6","261.6","273.9"],["10/02/2021","7.85","277.6093","664982","298.9","274.7","273.9","295.4"],["11/02/2021","1.69","282.3082","575095","308.5","296.1","295.4","300.4"],["14/02/2021","0.63","284.0938","148277","309.5","296","309.5","302.3"],["15/02/2021","-3.87","273.0984","253185","309.4","288","302.3","290.6"],["16/02/2021","0.38","274.1322","65187","298.6","290.3","290.6","291.7"],["17/02/2021","-1.54","269.9032","2093488","305.4","280","294.7","287.2"],["18/02/2021","-2.86","262.1971","664106","291","277.2","287.4","279"],["21/02/2021","-0.39","261.1633","355744","281.3","275","275","277.9"],["22/02/2021","0.86","263.4187","496476","284","277.9","277.9","280.3"],["23/02/2021","-1.14","260.4114","236774","281","275","280.3","277.1"],["24/02/2021","2.92","268.0236","262979","285.6","277.1","277.1","285.2"],["25/02/2021","-0.39","266.9899","100448","289.2","280","285.2","284.1"],["28/02/2021","-1.44","263.1368","37053","281.8","276.1","284.1","280"],["01/03/2021","5.71","278.1732","224953","296.2","287","292.4","296"],["02/03/2021","-2.03","272.5345","642474","296","287","296","290"],["03/03/2021","0.93","275.0719","296622","296","288.3","290","292.7"],["04/03/2021","1.09","278.0792","259539","296.1","290","296.1","295.9"],["07/03/2021","-0.1","277.7972","61750","298","295","295.9","295.6"],["08/03/2021","-0.71","275.8238","91800","295.6","291","295.6","293.5"],["09/03/2021","1.43","279.7708","74328","300.3","295","293.5","297.7"],["10/03/2021","3.53","289.6384","172254","309","297.7","297.7","308.2"],["11/03/2021","1.69","294.5252","231811","317","304","308.2","313.4"],["14/03/2021","1.08","297.7205","227769","320","313.4","313.4","316.8"],["15/03/2021","-0.47","296.3108","154168","321.8","315","316.8","315.3"],["16/03/2021","-0.1","296.029","480912","325","313.1","325","315"],["17/03/2021","1.24","299.694","465870","324.9","310","315","318.9"],["18/03/2021","3.39","309.8436","272459","330.5","315.7","318.9","329.7"],["21/03/2021","6.28","329.2969","482771","355","329.7","329.7","350.4"],["22/03/2021","4.99","345.743","529115","368.5","357.6","362.3","367.9"],["24/03/2021","-0.57","343.7694","166684","367.9","363.1","367.9","365.8"],["25/03/2021","-2.46","335.3114","270726","370","352.9","365.8","356.8"],["29/03/2021","2.97","345.273","183965","367.8","356.8","356.8","367.4"],["30/03/2021","2.19","352.8282","390922","370","358","368.5","364.3"],["31/03/2021","-2.11","345.3707","267591","367.9","354.3","364.3","356.6"],["01/04/2021","2.3","353.3124","344553","365","341.9","365","364.8"],["04/04/2021","0.6","355.4432","361719","371.4","364.3","364.8","367"],["05/04/2021","-4.63","338.9785","727578","378.7","350","367","350"],["06/04/2021","1.77","344.9833","335144","360.4","343.1","350","356.2"],["07/04/2021","-1.88","338.4942","286397","355.6","346","356.2","349.5"],["08/04/2021","-0.09","338.2037","257437","357.9","341","357.9","349.2"],["11/04/2021","1.09","341.884","245597","353.1","349.2","349.2","353"],["12/04/2021","-0.25","341.0124","490668","357.9","349.1","353","352.1"],["13/04/2021","-0.31","339.947","335851","352.1","348.9","352.1","351"],["18/04/2021","0.85","342.8525","307452","356","351","356","354"],["19/04/2021","3.39","354.4747","893464","369.2","351","354","366"],["20/04/2021","2.9","364.7409","795860","376.6","365.6","366","376.6"],["21/04/2021","-1.73","358.4456","484010","380","351","376.6","370.1"],["22/04/2021","1.73","364.644","750721","378.7","370.1","370.1","376.5"],["25/04/2021","2.52","373.8449","433617","386","375.9","376.5","386"],["26/04/2021","3.01","385.0796","469193","397.6","383.7","386","397.6"],["27/04/2021","2.44","394.4741","721932","408","397.6","397.6","407.3"],["28/04/2021","2.87","405.8057","695141","420.1","406.4","407.3","419"],["29/04/2021","2.39","415.4908","527625","429","419","424.8","429"],["02/05/2021","1.26","420.7207","509060","434.9","429","429","434.4"],["03/05/2021","2.39","430.7932","801041","445","434","434.4","444.8"],["04/05/2021","2.47","441.4469","864163","455.8","447.2","444.8","455.8"],["05/05/2021","2.92","454.328","1347973","470","458","460","469.1"],["06/05/2021","5.99","481.5432","2576017","507","470","469.1","497.2"],["09/05/2021","0.34","483.1896","725655","500","491.7","497.2","498.9"],["10/05/2021","-1.88","474.0856","892239","506","463.2","500","489.5"],["11/05/2021","-1.35","467.6935","356502","488.5","479","489.5","482.9"],["12/05/2021","-2.36","456.6525","454508","486.3","460.6","468.4","471.5"],["13/05/2021","-0.15","455.9745","250277","473.8","465","471.5","470.8"],["18/05/2021","4.08","474.5699","929958","490","476.2","470.8","490"],["19/05/2021","-0.41","472.6329","746223","490","465","490","488"],["20/05/2021","1.43","479.4125","820738","503","482","488","495"],["23/05/2021","2.61","491.9062","915262","511","483.1","495","507.9"],["24/05/2021","1.59","499.7512","1392755","516","492.1","507.9","516"],["25/05/2021","0","499.7512","1779879","525","510.9","516","516"],["26/05/2021","-4.07","479.4125","1991269","516.3","491","516","495"],["27/05/2021","-3.84","461.0108","993863","510","476","495","476"],["30/05/2021","-1.05","456.1682","557410","479","467","476","471"],["31/05/2021","-1.49","449.3886","752690","471","443.7","471","464"],["01/06/2021","-2.16","439.7035","880451","463.9","445","464","454"],["02/06/2021","-4.49","419.9459","1561118","450","427","454","433.6"],["03/06/2021","-8.9","382.5615","4928531","444.5","395","433.6","395"],["06/06/2021","3.54","396.1206","1014457","412","382.1","412","409"],["07/06/2021","1.93","403.7718","1859286","416.9","399.8","409","416.9"],["08/06/2021","0.05","403.9655","663152","439.7","409","416.9","417.1"],["09/06/2021","1.82","411.3262","641676","439.9","417","417.1","424.7"],["10/06/2021","1.25","416.4593","777298","430","404","424.7","430"],["13/06/2021","7.88","449.2918","1144708","464.4","430","430","463.9"],["14/06/2021","1.94","458.0084","995611","474.9","459.9","463.9","472.9"],["15/06/2021","0.57","460.6234","589786","477","465","472.9","475.6"],["16/06/2021","2.19","470.6959","730942","486","466.2","475.6","486"],["17/06/2021","-0.1","470.2116","700819","486","462.1","486","485.5"],["20/06/2021","-0.27","468.9525","298792","485.5","474","485.5","484.2"],["21/06/2021","0","468.9525","354059","487","481.6","484.3","484.2"],["22/06/2021","-2.5","457.2336","600148","485.3","472.1","484.2","472.1"],["23/06/2021","-4.68","435.8295","760813","472.1","444","472.1","450"],["24/06/2021","-5.13","413.4569","562083","463","426.9","463","426.9"],["27/06/2021","-4.61","394.3773","176597","426.9","406","426.9","407.2"],["28/06/2021","0.64","396.8954","713728","419","403.1","405","409.8"],["29/06/2021","1.49","402.8033","400407","419.9","412","409.8","415.9"],["30/06/2021","1.61","409.2923","219162","426.3","415","415.9","422.6"],["01/07/2021","5.44","431.5681","3605237","456","426.8","422.6","445.6"],["04/07/2021","-0.7","428.5657","382357","447.1","416.8","445.6","442.5"],["05/07/2021","1.9","436.7012","344281","455","435.9","446.8","450.9"],["06/07/2021","3.19","450.6477","498284","471.7","445.1","450.9","465.3"],["07/07/2021","3.14","464.7879","829301","498.6","463","465.3","479.9"],["08/07/2021","-2.13","454.9091","379087","482.4","450","479.9","469.7"],["11/07/2021","-0.02","454.8123","431353","469.8","453.1","469.7","469.6"],["12/07/2021","-0.81","451.132","110270","469.7","460.2","469.6","465.8"],["13/07/2021","0.9","455.1997","529219","480","435.4","465.8","470"],["14/07/2021","1.15","460.4297","119445","480","465.4","470","475.4"],["15/07/2021","-6.39","430.987","511246","479.9","445","475.4","445"],["19/07/2021","-10.56","385.467","495178","445","398","445","398"],["20/07/2021","0.83","388.6631","353982","419.7","398","398.1","401.3"],["21/07/2021","2.07","396.7017","215688","411.9","401.4","402","409.6"],["22/07/2021","2.42","406.2899","250315","425.4","405","409.6","419.5"],["25/07/2021","2.53","416.5562","317599","438.9","419.6","419.6","430.1"],["26/07/2021","0.67","419.3648","263714","440","428.7","439","433"],["27/07/2021","-1.48","413.1664","262163","438","423.8","433","426.6"],["28/07/2021","-0.96","409.1955","285585","431.6","420","426.6","422.5"],["29/07/2021","-1.07","404.8372","232245","424.9","415","422.5","418"],["01/08/2021","-0.69","402.0285","309989","422.2","411.5","418","415.1"],["02/08/2021","-0.14","401.4474","392178","427.1","411.3","427.1","414.5"],["03/08/2021","-3.57","387.1134","488880","411.3","398","414.5","399.7"],["04/08/2021","-3.5","373.5543","733446","399.7","385.1","399.7","385.7"],["05/08/2021","-3.55","360.2857","3260484","384.5","369.4","385.7","372"],["08/08/2021","2.88","370.6488","342694","388","375","375","382.7"],["09/08/2021","-4.05","355.6369","429120","382.8","366","380","367.2"],["10/08/2021","-0.71","353.1187","483613","373.1","364","367.2","364.6"],["11/08/2021","0.11","353.5062","523459","377","359.1","377","365"],["12/08/2021","1.1","357.3802","664173","376.3","366.9","376.3","369"],["15/08/2021","4.2","372.3921","518809","395","367.9","369","384.5"],["16/08/2021","0.39","373.8449","240704","391.1","382.6","384.6","386"],["17/08/2021","-1.5","368.2275","280004","397.2","372","397.2","380.2"],["18/08/2021","2.63","377.9126","241905","390.4","380.5","380.2","390.2"],["19/08/2021","-1.03","374.0386","131123","390.3","380.2","390.2","386.2"],["22/08/2021","1.11","378.2032","260964","393.4","386.2","386.2","390.5"],["23/08/2021","7.25","405.612","440699","420","390.5","390.5","418.8"],["24/08/2021","1.93","413.4569","220337","428","418.6","418.8","426.9"],["25/08/2021","-0.66","410.7451","461759","430","420.7","426.9","424.1"],["26/08/2021","1.16","415.4908","248644","430","424.9","429.9","429"],["29/08/2021","-1.61","408.8081","164664","429","420.2","429","422.1"],["30/08/2021","0.83","412.1979","255587","428.1","424.1","422.1","425.6"],["31/08/2021","0.73","415.2002","526118","430","419.1","425.6","428.7"],["01/09/2021","0.63","417.8152","448581","437","426.1","428.7","431.4"],["02/09/2021","-0.09","417.4278","2633392","440","431","431.4","431"],["05/09/2021","2.92","429.631","163392","449.7","429","431","443.6"],["09/09/2021","3.47","444.5461","465365","459","445.8","443.6","459"],["12/09/2021","-0.61","441.8343","61731","459","454","459","456.2"],["13/09/2021","-1.51","435.1515","138773","460.2","445.7","456.2","449.3"],["14/09/2021","-1.98","426.5318","257775","442","432.5","449.3","440.4"],["19/09/2021","0.39","428.1783","326724","450","436.5","450","442.1"],["22/09/2021","-0.43","426.3381","484718","442.6","428.8","442.1","440.2"],["23/09/2021","0.43","428.1783","477733","449.8","419","440.2","442.1"],["26/09/2021","0.59","430.6964","365669","460.9","442.1","442.1","444.7"],["29/09/2021","-5.4","407.4522","582428","449","417.8","444.7","420.7"],["30/09/2021","-3.16","394.571","954533","424.9","396.2","420.7","407.4"],["03/10/2021","-4.15","378.2032","168538","408.5","387","407.4","390.5"],["04/10/2021","-3.89","363.4818","333161","390.5","375","390.5","375.3"],["05/10/2021","1.65","369.4866","445615","389.4","367.4","375.3","381.5"],["06/10/2021","3.12","381.0118","534847","398.3","375","381.5","393.4"],["07/10/2021","2.49","390.5032","1314408","403.2","392","393.4","403.2"],["10/10/2021","-3.42","377.1378","238577","405","383.1","403.2","389.4"],["11/10/2021","1.77","383.8205","235941","400.8","381","391.3","396.3"],["12/10/2021","-0.2","383.0457","289610","400","392.5","396.3","395.5"],["13/10/2021","0.4","384.5953","190867","398.8","393.8","395.5","397.1"],["14/10/2021","4.18","400.6726","397688","413.7","400","402","413.7"],["17/10/2021","1.4","406.2899","533829","425","413.7","413.7","419.5"],["18/10/2021","0.36","407.7427","277301","429.9","408","429.9","421"],["19/10/2021","-0.4","406.0962","237435","427.1","417","421","419.3"],["20/10/2021","1.29","411.3262","278078","431.9","410.9","410.9","424.7"],["21/10/2021","0.97","415.2971","300468","430","424.7","424.7","428.8"],["24/10/2021","0.42","417.0404","452757","432","426.1","428.8","430.6"],["25/10/2021","0.79","420.3333","535492","435","428.3","430.6","434"],["26/10/2021","2.53","430.987","918529","448.9","434","434","445"],["27/10/2021","0.45","432.924","811088","469","439.7","445","447"],["28/10/2021","2.1","442.028","402636","458.6","442.4","448","456.4"],["31/10/2021","1.67","449.3886","229654","464","454.2","456.4","464"],["01/11/2021","-1.75","441.5437","353543","467.9","455.9","464","455.9"],["02/11/2021","0.9","445.5146","330034","462.6","453","455.9","460"],["03/11/2021","4.13","463.9163","475696","479","460","460","479"],["04/11/2021","0.23","464.9817","3319345","489.8","479","482","480.1"],["07/11/2021","-0.02","464.8848","353410","486","474.9","480.1","480"],["08/11/2021","-1.27","458.9769","378888","480","468.4","480","473.9"],["09/11/2021","4.24","478.4439","439810","494","471.1","473.9","494"],["10/11/2021","-3.48","461.7856","569384","494.2","475","494","476.8"],["11/11/2021","-1.01","457.1367","387725","476.8","458.8","476.8","472"],["14/11/2021","1.65","464.6911","197575","484.4","465.5","472","479.8"],["15/11/2021","1.71","472.6329","800508","489.8","479","479.8","488"],["16/11/2021","-2.66","460.0423","469424","499.1","472.3","496.1","475"],["17/11/2021","5.96","487.4511","304035","503.3","477","475","503.3"],["18/11/2021","1.27","493.6495","289701","514.3","493.8","503.3","509.7"],["21/11/2021","0.86","497.911","328801","515.1","499.5","515","514.1"],["22/11/2021","-0.02","497.8141","730696","517","494.9","514.1","514"],["23/11/2021","-1.17","492.0031","507780","518","492","514","508"],["24/11/2021","-4.53","469.7274","733910","508","470","508","485"],["25/11/2021","3.92","488.129","647628","504","473.4","485","504"],["28/11/2021","-7.74","450.3572","554954","504","465","504","465"],["29/11/2021","-2.41","439.5098","568666","465","450","465","453.8"],["30/11/2021","0.53","441.8343","426748","472","433.8","450","456.2"],["01/12/2021","2.43","452.5847","934864","480","455","456.2","467.3"],["02/12/2021","-0.77","449.0981","2025569","467.2","448.3","467.3","463.7"],["05/12/2021","-0.93","444.9335","119405","460.9","458.2","463.7","459.4"],["06/12/2021","0.17","445.7083","719711","472.6","455","459.4","460.2"],["07/12/2021","-0.41","443.8681","379577","465","451.9","460.2","458.3"],["08/12/2021","0","443.8681","296040","465.5","449.5","458.3","458.3"],["09/12/2021","3.43","459.0737","238357","474","458.3","458.3","474"],["12/12/2021","2.66","471.277","190457","488.9","474.1","474","486.6"],["13/12/2021","0.08","471.6644","528078","489","478.9","489","487"],["14/12/2021","4.89","494.7149","747922","513.7","485","489","510.8"],["15/12/2021","-0.35","492.9716","1160582","510.6","501","510.6","509"],["16/12/2021","3.93","512.3418","1750516","529","500.4","509","529"],["19/12/2021","0.76","516.2158","602153","535.1","525.9","529","533"],["20/12/2021","-2.91","501.2039","621120","533","500","533","517.5"],["21/12/2021","4.31","522.8017","468716","539.8","501.1","517.5","539.8"],["22/12/2021","0","522.8017","563151","549","529","547","539.8"],["23/12/2021","0","522.8017","673907","555","524.2","555","539.8"],["26/12/2021","-2.37","510.4048","1036017","551.1","513","539.8","527"],["27/12/2021","2.41","522.7048","879221","539.7","501.2","527","539.7"],["28/12/2021","3.89","543.0436","804399","560.7","532.9","539.7","560.7"],["29/12/2021","4.1","565.3193","694509","583.7","546.7","560.7","583.7"],["30/12/2021","2.79","581.106","1164072","611.7","583.7","583.7","600"],["02/01/2022","2.98","598.4423","958457","617.9","593","600","617.9"],["03/01/2022","1.62","608.1274","2177198","642.1","602.5","617.9","627.9"],["04/01/2022","1.77","618.8779","1992416","643.9","600","627.9","639"],["05/01/2022","1.05","625.3669","6133885","645.7","615.5","644","645.7"],["06/01/2022","1.47","634.5678","1585647","655.9","630","645.7","655.2"],["09/01/2022","0.02","634.6646","746444","668.3","648.6","655.3","655.3"],["10/01/2022","-4.62","605.3188","1841027","655","599.9","655.3","625"],["11/01/2022","-0.61","601.6384","814845","639.4","589.1","625","621.2"],["12/01/2022","1.14","608.5148","1274478","630.8","607.8","621.2","628.3"],["13/01/2022","3.63","630.5969","977073","651.1","628.3","628.3","651.1"],["16/01/2022","0.75","635.3426","789918","656","633.1","651.1","656"],["17/01/2022","0.59","639.1197","3608322","662","635.3","656","659.9"],["18/01/2022","-1.8","627.5945","843427","659.9","640","659.9","648"],["19/01/2022","-0.46","624.689","1019385","661.9","622.1","661.9","645"],["20/01/2022","1.55","634.3741","1836132","658.1","636","645","655"],["23/01/2022","-2.61","617.8125","823165","644","627.7","639.3","637.9"],["24/01/2022","-9.23","560.7673","1571151","645","579","637.9","579"],["25/01/2022","-3.02","543.8184","850101","598.8","550.4","585","561.5"],["26/01/2022","5.08","571.4209","1468237","599.9","561.5","561.5","590"],["27/01/2022","-0.8","566.8689","756019","601.1","570","590","585.3"],["30/01/2022","3.02","584.0115","803962","603","586.9","585.3","603"],["31/01/2022","2.82","600.4762","594779","633.1","603","603","620"],["01/02/2022","1.5","609.4833","749119","638","611.7","634.7","629.3"],["02/02/2022","0.91","615.0039","2218393","644.5","629.7","629.3","635"],["03/02/2022","0","615.0039","6291852","641.8","624.8","635","635"],["06/02/2022","-3.37","594.2777","250756","638.1","611","635","613.6"],["07/02/2022","-3.85","571.4209","513089","613.6","586.5","613.6","590"],["08/02/2022","-3.15","553.4066","294691","590.2","571","590","571.4"],["09/02/2022","1.4","561.1547","1379307","586.3","564","571.4","579.4"],["10/02/2022","-1.62","552.0507","299119","590.3","568","579.4","570"],["13/02/2022","-8.77","503.6252","1053258","568","520","568","520"],["14/02/2022","4.02","523.8671","629598","550.4","515.6","520","540.9"],["15/02/2022","-0.07","523.4797","322838","548","533","540.9","540.5"],["16/02/2022","3.61","542.3656","536397","565.1","540.5","540.5","560"],["17/02/2022","-2.77","527.3537","445168","566","537.1","560","544.5"],["20/02/2022","-0.24","526.0946","579904","544.5","517.1","541.9","543.2"],["21/02/2022","2.49","539.1695","983015","570","535.1","543.2","556.7"],["22/02/2022","-7.49","498.7827","1143150","573","504.7","573","515"],["23/02/2022","-6.41","466.8218","1036409","530","482","522.7","482"],["24/02/2022","-5.04","443.287","2053314","473","451.4","451.4","457.7"],["27/02/2022","5.96","469.7274","692074","489.4","456","457.7","485"],["28/02/2022","-0.54","467.2092","454588","498.9","472.9","485","482.4"],["01/03/2022","6.22","496.2645","441932","515.9","479.6","482.4","512.4"],["02/03/2022","1.91","505.7559","448180","525.1","512","512.4","522.2"],["03/03/2022","4.33","527.6442","2300340","548.9","522.3","522.2","544.8"],["06/03/2022","1.85","537.4262","511443","554.9","526.8","531.2","554.9"],["07/03/2022","-1.06","531.712","680449","569.9","530.3","554.9","549"],["08/03/2022","-4.92","505.5622","400372","549","522","549","522"],["09/03/2022","-1.59","497.5236","338652","540","509","522","513.7"],["10/03/2022","-1.69","489.0976","292882","517","503.8","513.7","505"],["13/03/2022","-2.93","474.7636","253176","505.8","488.3","505","490.2"],["14/03/2022","-0.57","472.0518","100868","494","485.5","494","487.4"],["15/03/2022","-2.4","460.7202","229945","487.4","475.2","485","475.7"],["16/03/2022","5.65","486.7731","265793","506","486.6","486.6","502.6"],["20/03/2022","15.14","560.4767","708145","578.7","502.6","502.6","578.7"],["21/03/2022","-3.4","541.3971","668160","593","559","578.7","559"],["22/03/2022","-1.61","532.6805","838463","586.9","550","575.1","550"],["23/03/2022","2.82","547.6924","560966","565.5","539.9","558.8","565.5"],["24/03/2022","2.21","559.7988","467657","578","565.4","565.5","578"],["27/03/2022","0.1","560.3799","362196","584.5","576","578","578.6"],["28/03/2022","-2.07","548.7578","688172","581.3","559.8","578.6","566.6"],["29/03/2022","-0.55","545.7554","704378","566.6","538","566.6","563.5"],["30/03/2022","-4.93","518.8308","5695323","573.9","530.3","563.5","535.7"],["31/03/2022","1.25","525.3198","547591","545","524.9","545","542.4"],["03/04/2022","4.55","549.242","840790","567.1","542.4","542.4","567.1"],["04/04/2022","3.6","568.9996","7053276","587.5","555.9","583.2","587.5"],["05/04/2022","2.6","583.8","1470230","585.9","568.5","569","583.8"],["06/04/2022","-4.25","559","358222","583.8","559","583.8","559"],["07/04/2022","-3.04","542","3518413","592","539.9","592","542"],["10/04/2022","0.11","542.6","307033","552.1","533","552","542.6"],["11/04/2022","-0.13","541.9","278253","556","532","542.6","541.9"],["12/04/2022","0.3","543.5","553908","548.5","533.2","541.9","543.5"],["13/04/2022","4.58","568.4","4187158","579","543.5","543.5","568.4"],["14/04/2022","-3.2","550.2","1028755","571.2","546","568.4","550.2"],["17/04/2022","0.38","552.3","164146","556.5","550.2","550.2","552.3"],["18/04/2022","-3.86","531","371093","552.3","528","552.3","531"],["19/04/2022","1.49","538.9","228123","550","531","550","538.9"],["20/04/2022","1.84","548.8","319124","552.3","529","550","548.8"],["24/04/2022","-4.03","526.7","227543","548.8","526","548.8","526.7"],["25/04/2022","-5.07","500","847099","537.3","500","526.7","500"],["26/04/2022","0.12","500.6","778948","534.9","500","500","500.6"],["27/04/2022","-3.24","484.4","884516","500.6","480","500.6","484.4"],["28/04/2022","1.75","492.9","810027","509.8","484.4","484.4","492.9"],["01/05/2022","-6.27","462","623359","505","462","505","462"],["02/05/2022","-6.9","430.1","3009420","476","428.6","470","430.1"],["03/05/2022","-1.86","422.1","1018155","450.9","422","445.5","422.1"],["08/05/2022","-7.84","389","1065341","415.8","389","412","389"],["09/05/2022","0.28","390.1","6421739","398.7","364","388.8","390.1"],["10/05/2022","0.31","391.3","1059982","409.8","383.5","390.1","391.3"],["11/05/2022","-2.2","382.7","918753","413.3","382.7","391.3","382.7"],["12/05/2022","-1.99","375.1","1510022","382.7","367.9","382.7","375.1"],["15/05/2022","5.12","394.3","746828","408","373.1","375.1","394.3"],["16/05/2022","-0.51","392.3","874780","401.2","391.1","397","392.3"],["17/05/2022","4.05","408.2","409124","419.7","393","393","408.2"],["18/05/2022","-1.69","401.3","384356","416","400","416","401.3"],["19/05/2022","-5.06","381","1078918","401.3","373.1","401.3","381"],["22/05/2022","0.31","382.2","671703","418","378","381","382.2"],["23/05/2022","-3.9","367.3","884815","392.5","360","380.1","367.3"],["24/05/2022","-4.06","352.4","957133","367.4","349.4","367.3","352.4"],["25/05/2022","-2.78","342.6","565577","357","338.5","352.4","342.6"],["26/05/2022","7.27","367.5","517483","374.5","340.5","342.6","367.5"],["29/05/2022","5.55","387.9","502740","391.5","375.2","391.5","387.9"],["30/05/2022","-2.04","380","572975","396.8","374.4","387.9","380"],["31/05/2022","-2.37","371","464811","379.6","371","380","371"],["01/06/2022","5.12","390","286601","397","375.2","371","390"],["02/06/2022","-1.74","383.2","1950114","398.2","377","390","383.2"],["06/06/2022","1.98","390.8","916541","394.3","381.6","383.2","390.8"],["07/06/2022","-2.76","380","375466","390.9","369","390.9","380"],["08/06/2022","0.58","382.2","684226","410","368.6","395.2","382.2"],["09/06/2022","-3.09","370.4","602427","384.2","363.2","381","370.4"],["12/06/2022","-4.64","353.2","1342478","364","350.4","364","353.2"],["13/06/2022","-2.04","346","755453","353.2","337","346.2","346"],["14/06/2022","-1.45","341","335284","366.7","338.1","346","341"],["15/06/2022","3.81","354","434418","370","335.3","341","354"],["16/06/2022","-2.57","344.9","435085","355.6","326","354","344.9"],["19/06/2022","1.97","351.7","211222","362.2","344","344.9","351.7"],["20/06/2022","-0.91","348.5","408569","379.9","347","351.7","348.5"],["21/06/2022","5.25","366.8","288307","369","348.5","348.5","366.8"],["22/06/2022","4.8","384.4","1188834","387.3","350","376.5","384.4"],["23/06/2022","-0.65","381.9","1088508","400","373.3","384.4","381.9"],["26/06/2022","-0.58","379.7","795506","398.8","375.3","398.8","379.7"],["27/06/2022","-3.13","367.8","376551","386","361","373.3","367.8"],["28/06/2022","1.82","374.5","615636","385","362.5","367.8","374.5"],["29/06/2022","0.48","376.3","271952","382.8","366.2","374.5","376.3"],["30/06/2022","-2.9","365.4","551377","380","356","376.3","365.4"],["03/07/2022","2.33","373.9","167911","383.9","365.3","365.4","373.9"],["04/07/2022","3.64","387.5","1477722","397.9","369.3","373.9","387.5"],["05/07/2022","-3.25","374.9","510426","388.3","362","387.5","374.9"],["06/07/2022","-2.56","365.3","389499","374.9","360","374.9","365.3"],["07/07/2022","2.66","375","2055685","377.3","367.1","365.3","375"],["10/07/2022","1.41","380.3","207686","384.2","375","375","380.3"],["11/07/2022","-0.71","377.6","114685","387.1","375.5","380.3","377.6"],["12/07/2022","-2.01","370","436651","387","362","387","370"],["13/07/2022","0.62","372.3","285542","372.3","364","370","372.3"],["14/07/2022","-2.01","364.8","598417","372.5","358.9","372.3","364.8"],["17/07/2022","1.62","370.7","185922","386.9","356","373","370.7"],["18/07/2022","1.78","377.3","699321","379","363.6","370.7","377.3"],["19/07/2022","0.98","381","206644","381","369.2","377.3","381"],["20/07/2022","-0.16","380.4","2541122","392.2","373","386","380.4"],["21/07/2022","3.02","391.9","1026528","399.4","365.3","380.4","391.9"],["24/07/2022","-3.55","378","869905","403.2","376.6","403.2","378"],["25/07/2022","-1.08","373.9","514206","398","371","378","373.9"],["26/07/2022","0.45","375.6","474805","380.5","372","373.9","375.6"],["27/07/2022","4.37","392","383226","393.5","375.6","375.6","392"],["28/07/2022","-0.08","391.7","349340","416.7","389.8","403.3","391.7"],["31/07/2022","0.74","394.6","567558","405.1","386.4","392","394.6"],["01/08/2022","-0.86","391.2","460707","394.6","378.1","394.6","391.2"],["02/08/2022","1.99","399","855764","399","381.8","391.2","399"],["03/08/2022","0.65","401.6","4342994","405","392.2","405","401.6"],["04/08/2022","-4.98","381.6","3245109","405","381.6","405","381.6"],["08/08/2022","3.25","394","895046","409.9","386","394.8","394"],["09/08/2022","0.89","397.5","290939","402","391.3","402","397.5"],["10/08/2022","5.84","420.7","712344","435","397.3","397.5","420.7"],["11/08/2022","6.13","446.5","622176","449","411.4","430","446.5"],["14/08/2022","1.19","451.8","400830","464.7","447.2","456.9","451.8"],["15/08/2022","0.46","453.9","423645","463","437.3","451.8","453.9"],["16/08/2022","-1.21","448.4","417537","462.5","438.1","453.9","448.4"],["17/08/2022","-1.16","443.2","564836","458.9","432.7","458.9","443.2"],["18/08/2022","2.66","455","941115","461.5","436","452.9","455"],["21/08/2022","-0.53","452.6","362529","458","440","458","452.6"],["22/08/2022","-3.23","438","743684","461","418","452.6","438"],["23/08/2022","-1.12","433.1","599029","438","415.2","438","433.1"],["24/08/2022","-4.36","414.2","856392","433.1","414.2","433.1","414.2"],["25/08/2022","0.43","416","259794","425.6","413.6","420","416"],["28/08/2022","-3.85","400","335213","412","397.2","416","400"],["29/08/2022","0.25","401","340257","405","386.1","405","401"],["30/08/2022","-0.15","400.4","289316","405","393.9","405","400.4"],["31/08/2022","-1.02","396.3","410912","408.4","390.3","400.4","396.3"],["01/09/2022","-0.98","392.4","788193","403","392","396.3","392.4"],["04/09/2022","0.36","393.8","94244","397.8","390.7","392.4","393.8"],["05/09/2022","-0.63","391.3","645921","402.9","382","402.9","391.3"],["06/09/2022","-4.04","375.5","869438","399","371.7","391.3","375.5"],["07/09/2022","-1.41","370.2","1096378","389.9","366","375.5","370.2"],["08/09/2022","-0.54","368.2","413680","393.8","368","370.2","368.2"],["11/09/2022","5.89","389.9","2656775","389.9","355.2","368.2","389.9"],["12/09/2022","-1.18","385.3","667379","389.9","371","389.9","385.3"],["13/09/2022","-3.66","371.2","253290","392.8","370","385.3","371.2"],["14/09/2022","-2.16","363.2","448810","376.7","360","360","363.2"],["15/09/2022","1.87","370","765047","380","356","363.2","370"],["18/09/2022","1.84","376.8","152010","376.8","369.6","370","376.8"],["19/09/2022","2.71","387","592152","389","361.5","376.8","387"],["20/09/2022","-1.86","379.8","548549","396","367.7","396","379.8"],["21/09/2022","-0.08","379.5","270186","389","368.9","389","379.5"],["22/09/2022","-0.47","377.7","246315","379.5","366.2","379.5","377.7"],["28/09/2022","-2.97","366.5","309830","369.7","355.2","377.7","366.5"],["29/09/2022","0.38","367.9","477153","385","357.4","385","367.9"],["02/10/2022","-5.95","346","993394","375.9","342.1","375.9","346"],["03/10/2022","3.76","359","1211001","359","344.6","354.5","359"],["06/10/2022","-1.48","353.7","2185602","371","353.7","368.5","353.7"],["12/10/2022","-0.98","354","132596","364.1","349.3","357.5","354"],["13/10/2022","-1.13","350","152727","352.5","346.3","354","350"],["18/10/2022","-1.37","345.2","295378","377.9","340.3","350","345.2"],["19/10/2022","-2.11","337.9","270141","354.8","335.2","345.2","337.9"],["20/10/2022","-3.67","325.5","246545","345.9","324.3","337.9","325.5"],["23/10/2022","0.37","326.7","636971","338.4","315.3","338.4","326.7"],["24/10/2022","-3.12","316.5","410987","334.8","315","326.7","316.5"],["25/10/2022","3","326","596912","334.6","310.5","316.5","326"],["26/10/2022","0.31","327","299375","334","323.1","326","327"],["27/10/2022","-1.44","322.3","204739","333.7","319.5","327","322.3"],["30/10/2022","2.64","330.8","250434","344.9","323.9","344.9","330.8"],["31/10/2022","4.29","345","412006","345","324.7","339","345"],["02/11/2022","-4.38","329.9","692416","351","329.9","351","329.9"],["03/11/2022","1.39","334.5","884606","334.5","305","329.9","334.5"],["06/11/2022","1.29","338.8","185165","343.7","327.7","334.5","338.8"],["07/11/2022","1.24","343","391486","348.6","330.2","348.6","343"],["08/11/2022","-0.9","339.9","297057","343","327.5","343","339.9"],["09/11/2022","-5.15","322.4","1224340","340","311.7","339.9","322.4"],["10/11/2022","7.94","348","536864","348","312.5","322.4","348"],["13/11/2022","2.87","358","587929","358.9","338.2","356","358"],["14/11/2022","-1.73","351.8","860572","365.9","343.2","358","351.8"],["15/11/2022","6.34","374.1","1682139","375.8","346.5","360","374.1"],["16/11/2022","-1.1","370","502836","374.1","345.7","374.1","370"],["17/11/2022","-1.08","366","461679","370","355","370","366"],["20/11/2022","-1.28","361.3","464259","369.9","359","366","361.3"],["21/11/2022","-3.79","347.6","1137771","369.9","346.6","361.3","347.6"],["22/11/2022","0.66","349.9","573435","353.1","341.4","353.1","349.9"],["23/11/2022","0.89","353","540505","362","338","362","353"],["24/11/2022","0.68","355.4","337930","370","350.7","353","355.4"],["27/11/2022","-1.94","348.5","218554","374","345.7","355.4","348.5"],["28/11/2022","-2.44","340","278997","366.9","339","348.5","340"],["29/11/2022","0","340","720961","346.9","334.4","339.7","340"],["30/11/2022","-0.41","338.6","445740","359.2","330","359.2","338.6"],["01/12/2022","2.75","347.9","1227795","352.8","333.4","338.6","347.9"],["04/12/2022","-1.09","344.1","461817","357","342.8","357","344.1"],["05/12/2022","-3.2","333.1","1571899","358.9","329.7","344.1","333.1"],["06/12/2022","2.31","340.8","966678","341.2","328","334.5","340.8"],["07/12/2022","-0.23","340","477407","340.7","328.1","340.7","340"],["08/12/2022","5","357","351365","359.1","335.7","346.9","357"],["11/12/2022","-2.66","347.5","272209","357","343.9","357","347.5"],["12/12/2022","-2.96","337.2","216095","349","334.6","349","337.2"],["13/12/2022","1.99","343.9","609370","354","331","338","343.9"],["14/12/2022","4.16","358.2","518366","358.2","338.7","351","358.2"],["15/12/2022","-0.64","355.9","1274613","357.9","343.1","343.1","355.9"],["18/12/2022","0.93","359.2","671401","359.2","340","340","359.2"],["19/12/2022","-2","352","1121404","359.2","346.5","359.2","352"],["20/12/2022","-3.18","340.8","569013","357","334.1","352","340.8"],["21/12/2022","-1.41","336","1861275","356.6","319.2","343","336"],["22/12/2022","-3.57","324","350869","343.3","324","336","324"],["25/12/2022","-1.85","318","682462","337","313.4","334.8","318"],["26/12/2022","-0.72","315.7","554575","331","308.9","331","315.7"],["27/12/2022","2.82","324.6","3525244","344","312.3","323","324.6"],["28/12/2022","0.96","327.7","820804","337","311.9","324.6","327.7"],["29/12/2022","1.19","331.6","620974","340","318.2","340","331.6"],["01/01/2023","4.76","347.4","350802","354.9","331.6","331.6","347.4"],["02/01/2023","1.41","352.3","315275","352.3","342.6","347.4","352.3"],["03/01/2023","2.38","360.7","370183","367.8","357.8","360.1","360.7"],["04/01/2023","-1.28","356.1","392848","366","351","360.7","356.1"],["05/01/2023","-2.02","348.9","968660","364","339.2","364","348.9"],["08/01/2023","2.44","357.4","115673","363","353.6","363","357.4"],["09/01/2023","4.59","373.8","701672","376.9","358.9","365.3","373.8"],["10/01/2023","-1.61","367.8","141144","377","364.3","377","367.8"],["11/01/2023","-0.41","366.3","167844","376.2","364","367.8","366.3"],["12/01/2023","0","366.3","402679","375.7","358.4","366.3","366.3"],["15/01/2023","1.01","370","149697","374.8","366","366.3","370"],["16/01/2023","-1.73","363.6","1053962","370","348.1","370","363.6"],["17/01/2023","-0.25","362.7","723923","376.9","352.3","363.6","362.7"],["18/01/2023","3.56","375.6","523170","375.6","353","368","375.6"],["19/01/2023","-1.06","371.6","419579","375.6","356.7","375.6","371.6"],["22/01/2023","-2.26","363.2","478761","370.7","361","371.6","363.2"],["23/01/2023","-1.82","356.6","658933","376","346.7","376","356.6"],["24/01/2023","-0.53","354.7","777943","363.7","340","356.6","354.7"],["25/01/2023","-2.17","347","356242","360","340.8","360","347"],["26/01/2023","-0.29","346","1769564","346.7","328.2","347","346"],["29/01/2023","-2.31","338","762108","358","328","358","338"],["30/01/2023","2.69","347.1","1189201","352","336.7","351","347.1"],["31/01/2023","1.33","351.7","386470","355","341.3","347.1","351.7"],["01/02/2023","-3.33","340","743922","353.2","330","351.7","340"],["02/02/2023","1.38","344.7","4275381","376","341.6","340","344.7"],["05/02/2023","-0.29","343.7","258842","351.8","337.1","344.7","343.7"],["06/02/2023","-0.49","342","1045097","351","329","351","342"],["07/02/2023","1.14","345.9","747156","348.9","338.3","342","345.9"],["08/02/2023","1.47","351","564084","360.2","344.6","352","351"],["09/02/2023","-1.31","346.4","268113","360","341.5","360","346.4"],["12/02/2023","-1.85","340","388053","354.8","333.3","354.8","340"],["13/02/2023","2.32","347.9","445962","348","336.9","340","347.9"],["14/02/2023","0.52","349.7","220342","353","344.3","353","349.7"],["15/02/2023","-0.14","349.2","234233","349.7","344","349.7","349.2"],["16/02/2023","-1.12","345.3","485708","352","339.5","352","345.3"],["19/02/2023","-1.19","341.2","274126","345.6","335.2","345.3","341.2"],["20/02/2023","1.38","345.9","386074","351.7","334.4","341.2","345.9"],["21/02/2023","-3.82","332.7","881459","350","321.7","350","332.7"],["22/02/2023","1.86","338.9","919807","352","321.8","332.7","338.9"],["23/02/2023","-1.15","335","642001","346.2","328.9","330","335"],["26/02/2023","-5.07","318","803880","328.8","310.4","335","318"],["27/02/2023","5.09","334.2","1390548","342","308.2","320.9","334.2"],["28/02/2023","-0.66","332","290766","341.5","323.5","341.5","332"],["01/03/2023","-1.2","328","1740436","335.9","308.6","332","328"],["02/03/2023","-1.52","323","382765","328","321.3","328","323"],["05/03/2023","2.17","330","886449","331.8","316","331.8","330"],["06/03/2023","2.24","337.4","1925443","344.9","326.6","337","337.4"],["08/03/2023","-0.39","336.1","218271","339.1","332","337.4","336.1"],["09/03/2023","1.1","339.8","350261","340.6","329","336.1","339.8"],["12/03/2023","-2.5","331.3","246471","336.1","325","339.8","331.3"],["13/03/2023","-0.6","329.3","299956","345","316.9","345","329.3"],["14/03/2023","-3.34","318.3","1279485","334","310","334","318.3"],["15/03/2023","-0.6","316.4","255910","326","309.9","318.3","316.4"],["16/03/2023","0.47","317.9","273109","319.7","305","316.4","317.9"],["19/03/2023","2.23","325","576574","338.2","317.6","330","325"],["20/03/2023","1.88","331.1","498216","334","320","334","331.1"],["21/03/2023","1.48","336","606549","337.9","325.8","337.9","336"],["22/03/2023","-0.42","334.6","125310","336","330","336","334.6"],["23/03/2023","6.1","355","249983","355","329.9","334.6","355"],["26/03/2023","0.45","337.6","272630","343","324.4","343","337.6"],["27/03/2023","4.53","352.9","986286","362","336.6","344.3","352.9"],["28/03/2023","-0.99","349.4","224088","361.2","340","361.2","349.4"],["29/03/2023","-2.26","341.5","245131","354.9","335","349.4","341.5"],["30/03/2023","1.23","345.7","675254","360","333","360","345.7"],["02/04/2023","1.3","350.2","177708","354","346.5","354","350.2"],["03/04/2023","-0.94","346.9","809956","359","338","359","346.9"],["04/04/2023","-0.86","343.9","247939","351","341.7","351","343.9"],["09/04/2023","-0.38","342.6","82611","349","335.3","343.9","342.6"],["10/04/2023","0.09","342.9","99071","349.5","337","349.5","342.9"],["13/04/2023","-2.01","336","1070588","350","329.4","350","336"],["16/04/2023","2.26","343.6","808092","359","336.6","342.3","343.6"],["17/04/2023","-0.76","341","664298","352.6","329","346","341"],["18/04/2023","1.99","347.8","1291869","349.9","335.4","341","347.8"],["19/04/2023","-4.54","332","2943038","360","331","360","332"],["20/04/2023","0.9","335","980727","341.6","321","341.6","335"],["23/04/2023","2.99","345","467162","345","331","339.9","345"],["24/04/2023","0","345","1580853","359.6","333","352.3","345"],["27/04/2023","3.77","358","1044473","358","342.4","345","358"],["30/04/2023","1.31","362.7","2156194","365.8","352","360","362.7"],["01/05/2023","1.46","368","5585098","379","356","363.9","368"],["02/05/2023","-0.84","364.9","2109419","375.9","359.3","375.9","364.9"],["03/05/2023","2.77","375","3290654","384.9","358.3","364.9","375"],["04/05/2023","-4.48","358.2","2433687","379.8","358.2","375","358.2"],["07/05/2023","1.9","365","787462","367","357.7","358.2","365"],["08/05/2023","-0.27","364","3258074","377.7","356.7","377.7","364"],["09/05/2023","-1.68","357.9","1733935","372","352","372","357.9"],["10/05/2023","2.54","367","2095492","371.9","358.7","362","367"],["11/05/2023","-1.09","363","1722780","379.9","363","372.1","363"],["14/05/2023","0.91","366.3","440363","370","361.3","367","366.3"],["15/05/2023","-0.49","364.5","658584","368.3","362","368.3","364.5"],["16/05/2023","-0.71","361.9","3151182","363","349.9","363","361.9"],["17/05/2023","2.93","372.5","1370494","376","354.2","361.9","372.5"],["18/05/2023","0.75","375.3","586388","376","368.8","372.5","375.3"],["21/05/2023","-0.8","372.3","213861","376","368.1","375.3","372.3"],["22/05/2023","1.26","377","2325075","381","362.1","376","377"],["23/05/2023","-3.26","364.7","2215702","380.7","361","377","364.7"],["24/05/2023","-2.8","354.5","4963421","376","349.4","375.4","354.5"],["28/05/2023","0.99","358","581577","364","346","358.2","358"],["29/05/2023","2.79","368","1235842","375.6","354.1","357","368"],["30/05/2023","1.09","372","1956751","376","360.6","376","372"],["31/05/2023","-0.91","368.6","1108801","379.5","360.5","379.5","368.6"],["01/06/2023","-2.52","359.3","3278746","367.5","351","368.6","359.3"],["04/06/2023","4.12","374.1","496210","380.8","359.3","359.3","374.1"],["06/06/2023","0","390.8","401300","394.7","379.5","379.5","390.8"],["07/06/2023","3.89","406","858278","418.2","391.2","399","406"],["08/06/2023","2","414.1","645892","430.2","402.5","430.2","414.1"],["11/06/2023","0.75","417.2","152973","430","414.1","414.1","417.2"],["12/06/2023","-3.16","404","2292413","420","404","420","404"],["13/06/2023","1.14","408.6","1193034","413.7","401.2","410","408.6"],["14/06/2023","1.93","416.5","1489165","416.5","395.5","413.7","416.5"],["15/06/2023","1.54","422.9","570163","422.9","411.6","416.5","422.9"],["18/06/2023","0.5","425","1053932","436.9","405.4","425","425"],["19/06/2023","0.12","425.5","525561","434.4","420.2","434.4","425.5"],["20/06/2023","-0.45","423.6","301987","425.5","415.7","425.5","423.6"],["21/06/2023","-2.5","413","4268332","432","406","423.6","413"],["22/06/2023","0.85","416.5","1453037","427.4","405.7","418.8","416.5"],["25/06/2023","-2.5","406.1","1425854","418.9","400","418.9","406.1"],["26/06/2023","-0.76","403","1425264","406","391","406.1","403"],["27/06/2023","-2.56","392.7","3198366","402.8","380","403","392.7"],["28/06/2023","2.06","400.8","1145218","409.9","381.2","392.7","400.8"],["02/07/2023","2.27","401","357334","403.9","392.1","392.1","401"],["03/07/2023","-0.25","400","101360","405","396.1","405","400"],["04/07/2023","0.38","401.5","293884","401.5","395","400","401.5"],["05/07/2023","1.12","406","722168","409.9","399.1","405","406"],["06/07/2023","-0.89","402.4","826391","406","391","406","402.4"],["09/07/2023","-0.8","399.2","306781","402.4","392.3","402.4","399.2"],["10/07/2023","0.18","399.9","1785682","402.8","390","399.2","399.9"],["11/07/2023","-1.13","395.4","225812","403","394.1","403","395.4"],["12/07/2023","2.18","404","962617","406.5","397.5","403","404"],["13/07/2023","-1.34","398.6","4238850","410","392.4","410","398.6"],["16/07/2023","4.44","416.3","711283","419.8","403","407.4","416.3"],["17/07/2023","1.85","424","552849","424","408.1","424","424"],["18/07/2023","0.07","424.3","849955","439.2","417.7","424","424.3"],["19/07/2023","1.81","432","4101387","439.6","417","424.3","432"],["20/07/2023","-0.81","428.5","261660","430","424.2","432","428.5"],["23/07/2023","2.15","437.7","306283","453.6","421.6","433","437.7"],["24/07/2023","-4.04","420","3291399","447.5","410","447.5","420"],["25/07/2023","-4.76","400","3126256","425.4","392.7","420","400"],["26/07/2023","-1.23","395.1","662501","414.9","392.1","400","395.1"],["30/07/2023","0.08","395.4","220280","411.3","393.2","406.9","395.4"],["31/07/2023","-0.25","394.4","204787","401","393.2","401","394.4"],["01/08/2023","-0.1","394","256165","399","392.7","399","394"],["02/08/2023","-0.48","392.1","396178","415","390.1","394","392.1"],["03/08/2023","-0.03","392","489661","401","384.2","401","392"],["06/08/2023","1.05","396.1","67055","398.6","388.5","392","396.1"],["07/08/2023","0.33","397.4","142072","403.5","388.8","396.1","397.4"],["08/08/2023","0.45","399.2","134270","402.9","394.3","397.4","399.2"],["09/08/2023","2.45","409","514732","416.3","398.9","399.2","409"],["10/08/2023","0.22","409.9","299894","416.4","408.6","409","409.9"],["13/08/2023","-1.68","403","44988","409.9","399.8","409.9","403"],["14/08/2023","-0.87","399.5","432506","405","390.8","403","399.5"],["15/08/2023","-0.8","396.3","369616","402.5","388.6","399.5","396.3"],["16/08/2023","-0.45","394.5","69263","396.3","386.4","396.3","394.5"],["17/08/2023","-0.61","392.1","141571","394.5","389.8","394.5","392.1"],["20/08/2023","-0.99","388.2","97170","392.1","380.7","392.1","388.2"],["21/08/2023","0.57","390.4","646766","400","378","390","390.4"],["22/08/2023","0.28","391.5","334558","399.9","382.8","394","391.5"],["23/08/2023","-0.2","390.7","238290","396","384.5","391.5","390.7"],["24/08/2023","0.33","392","598783","416.1","382.5","416.1","392"],["27/08/2023","-0.43","390.3","33027","394","388.1","392","390.3"],["28/08/2023","-0.67","387.7","98386","401.6","383.4","390.3","387.7"],["29/08/2023","-1.52","381.8","242918","391.6","375.4","387.7","381.8"],["30/08/2023","-1.07","377.7","544554","388.2","370.1","381.8","377.7"],["31/08/2023","-1.85","370.7","1068949","380","363.7","380","370.7"],["03/09/2023","-0.94","367.2","764002","370.7","364.1","370.7","367.2"],["04/09/2023","0.3","368.3","1669163","380","363.5","367.2","368.3"],["05/09/2023","1.82","375","447262","379.9","363.5","368.3","375"],["06/09/2023","-1.49","369.4","865006","375","365.4","375","369.4"],["07/09/2023","0.7","372","2936126","375.4","361.4","369.8","372"],["10/09/2023","1.24","376.6","819393","392","369.3","372","376.6"],["11/09/2023","0.64","379","2020181","386.8","369","376.6","379"],["12/09/2023","0","379","1252243","394.2","373.8","394.2","379"],["13/09/2023","0.24","379.9","339953","383.8","375.3","379","379.9"],["14/09/2023","0.79","382.9","1063082","393.9","371","379.9","382.9"],["18/09/2023","2.32","391.8","1125066","394.8","378.9","382.9","391.8"],["19/09/2023","-0.41","390.2","390044","395.9","388.6","395.9","390.2"],["20/09/2023","5.15","410.3","7686985","418.9","389","390.2","410.3"],["21/09/2023","0.68","413.1","2429834","426.1","408","410.3","413.1"],["26/09/2023","0.24","414.1","9256691","434.8","400","413.1","414.1"],["27/09/2023","0.82","417.5","545276","424.7","404.9","404.9","417.5"],["28/09/2023","2.75","429","710060","429","410.2","421.7","429"],["01/10/2023","0.47","431","22579540","437","421","437","431"],["02/10/2023","1.42","437.1","5487488","442.6","430","431","437.1"],["03/10/2023","0.02","437.2","410330","443.4","430","430","437.2"],["04/10/2023","0.39","438.9","278693","439.8","427.4","437.2","438.9"],["05/10/2023","-0.89","435","939271","458.6","430.2","438.9","435"],["08/10/2023","-7.38","402.9","1078234","419","375.6","407","402.9"],["09/10/2023","-3.2","390","1315640","407.9","390","402.9","390"],["10/10/2023","2.69","400.5","477920","406","386","390","400.5"],["11/10/2023","-2.37","391","134125","400.5","390.2","400.5","391"],["12/10/2023","-0.33","389.7","259927","404","384.6","391","389.7"],["15/10/2023","-4.93","370.5","1132056","389.7","366.2","389.7","370.5"],["16/10/2023","3.97","385.2","688364","391.7","370.5","370.5","385.2"],["17/10/2023","-5.76","363","1755831","385.3","360.3","385.2","363"],["18/10/2023","-1.05","359.2","906563","375.6","355","363","359.2"],["19/10/2023","-3.62","346.2","743629","367.5","341.2","359.2","346.2"],["22/10/2023","-4.04","332.2","2381875","339.9","329.9","346.2","332.2"],["23/10/2023","-0.21","331.5","1530458","339.9","330.1","332.2","331.5"],["24/10/2023","1.54","336.6","559963","344.8","324.2","331.5","336.6"],["25/10/2023","-2.38","328.6","481440","345","326.3","337","328.6"],["26/10/2023","0","328.6","434492","338.9","318.8","328.6","328.6"],["29/10/2023","1.22","332.6","471187","346.7","328.6","328.6","332.6"],["30/10/2023","2.22","340","715485","347.2","333","332.6","340"],["31/10/2023","-0.88","337","330492","348.1","336.3","340","337"],["01/11/2023","1.81","343.1","1178159","349.3","332","337","343.1"],["02/11/2023","5.42","361.7","7167463","375.2","346","343.1","361.7"],["05/11/2023","-0.47","360","1438421","389.4","354.4","361.7","360"],["06/11/2023","-2.89","349.6","234127","367.9","345.9","360","349.6"],["07/11/2023","1.49","354.8","864889","360.5","345","349.6","354.8"],["08/11/2023","4.82","371.9","2024128","371.9","351.7","354.8","371.9"],["09/11/2023","-2.53","362.5","2918940","383","360.7","371.9","362.5"],["12/11/2023","-1.24","358","4203772","369.2","350.1","362.5","358"],["13/11/2023","-1.4","353","2080178","367.6","349.6","358","353"],["14/11/2023","4.31","368.2","2391460","374.1","350.3","355","368.2"],["15/11/2023","-0.19","367.5","551740","381.9","364.1","368.2","367.5"],["16/11/2023","3.13","379","517637","387.1","367.5","367.5","379"],["19/11/2023","-0.47","377.2","1710481","380.1","375.2","379","377.2"],["20/11/2023","-1.22","372.6","312821","384.7","371.4","377.2","372.6"],["21/11/2023","-1.02","368.8","674643","381.4","361.4","372.6","368.8"],["22/11/2023","2.77","379","2052021","382","368.8","368.8","379"],["23/11/2023","1.93","386.3","684882","396.1","371.7","380","386.3"],["26/11/2023","0.8","389.4","673877","397.2","386.3","386.3","389.4"],["27/11/2023","-0.1","389","303227","396.1","382.1","389.4","389"],["28/11/2023","0.51","391","476527","400","381.1","389","391"],["29/11/2023","1.18","395.6","618506","408.2","389","391","395.6"],["30/11/2023","-3.69","381","1085460","395.6","377.9","395.6","381"],["03/12/2023","-0.21","380.2","196390","393.9","377.3","381","380.2"],["04/12/2023","-0.03","380.1","132168","385.4","376.7","380.2","380.1"],["05/12/2023","3.05","391.7","379588","403.9","380.1","380.1","391.7"],["06/12/2023","0.2","392.5","735290","403.3","389.9","391.7","392.5"],["07/12/2023","-0.36","391.1","381840","398.3","390","392.5","391.1"],["10/12/2023","-2.33","382","493957","398.3","376.6","391.1","382"],["11/12/2023","0.65","384.5","809087","390","372.3","382","384.5"],["12/12/2023","0.91","388","1159266","405.2","384.1","384.5","388"],["13/12/2023","2.09","396.1","2781825","399.9","385.9","388","396.1"],["14/12/2023","4.8","415.1","930715","423.9","402","402","415.1"],["17/12/2023","2","423.4","257674","428","415.1","415.1","423.4"],["18/12/2023","1.82","431.1","619188","440","422","423.4","431.1"],["19/12/2023","0.9","435","370924","438.9","425","431.1","435"],["20/12/2023","2.14","444.3","593397","453.9","435.1","435","444.3"],["21/12/2023","-3.13","430.4","949961","448.2","422.3","444.3","430.4"],["24/12/2023","-1.42","424.3","286834","433.2","422.6","430.4","424.3"],["25/12/2023","-0.26","423.2","266447","429.3","418.4","424.3","423.2"],["26/12/2023","-2.5","412.6","187036","423.8","406.4","423.2","412.6"],["27/12/2023","0.1","413","248917","428.8","409","412.6","413"],["28/12/2023","1.14","417.7","1022695","425.9","412","413","417.7"],["31/12/2023","0.55","420","577114","425.9","412.6","417.7","420"],["01/01/2024","4.14","437.4","1360186","438.7","420","420","437.4"],["02/01/2024","1.26","442.9","1281459","445","437.3","445","442.9"],["03/01/2024","-0.38","441.2","861795","447","433.5","442.9","441.2"],["04/01/2024","1.02","445.7","519268","451.1","441.2","441.2","445.7"],["07/01/2024","-0.76","442.3","169503","447.9","430.1","445.7","442.3"],["08/01/2024","-2.65","430.6","3185245","444.6","424.6","442.3","430.6"],["09/01/2024","-1.86","422.6","318107","431","419.2","430.6","422.6"],["10/01/2024","-1.73","415.3","270893","425.9","411","422.6","415.3"],["11/01/2024","-1.76","408","765158","423","396.8","415.3","408"],["14/01/2024","-1.72","401","220989","415.3","398.8","408","401"],["15/01/2024","-1.67","394.3","305074","404.8","391.2","401","394.3"],["16/01/2024","-3.04","382.3","381737","395.1","381.1","394.3","382.3"],["17/01/2024","-0.52","380.3","533206","383.2","374.9","382.3","380.3"],["18/01/2024","1.79","387.1","525309","399","380.3","380.3","387.1"],["21/01/2024","-2.04","379.2","314420","393.1","372.3","387.1","379.2"],["22/01/2024","-0.32","378","457654","385.1","372.8","379.2","378"],["23/01/2024","-1.01","374.2","379287","378.2","370.2","378","374.2"],["24/01/2024","3.18","386.1","626707","393","373.4","374.2","386.1"],["25/01/2024","0.36","387.5","352363","394.6","379.1","386.1","387.5"],["28/01/2024","0.9","391","205824","394.4","384.7","387.5","391"],["29/01/2024","1.07","395.2","602138","395.2","384.4","391","395.2"],["30/01/2024","0.46","397","550842","403","387.7","395.2","397"],["31/01/2024","0.25","398","444322","401.5","392.4","397","398"],["01/02/2024","1.01","402","6233035","402.6","393.5","398","402"],["04/02/2024","1.12","406.5","252545","412","399.5","402","406.5"],["05/02/2024","0.12","407","462735","412.8","397.7","399.7","407"],["06/02/2024","0","407","806792","414","398.8","407","407"],["07/02/2024","-1.57","400.6","553169","408.9","400","402","400.6"],["08/02/2024","-3.1","388.2","1617782","401.4","381","400.6","388.2"],["11/02/2024","-2.65","377.9","292180","388.3","372.7","388.2","377.9"],["12/02/2024","2.01","385.5","424664","386.9","377.3","384","385.5"],["13/02/2024","1.61","391.7","583857","399","381.1","390","391.7"],["14/02/2024","-1.02","387.7","211610","394.4","386.1","391.7","387.7"],["15/02/2024","1.88","395","417038","401.5","385.8","387.7","395"],["18/02/2024","0.96","398.8","166853","403","392.7","395","398.8"],["19/02/2024","4.06","415","862149","423","398.8","398.8","415"],["20/02/2024","-0.24","414","481724","423.3","407.5","415","414"],["21/02/2024","-0.05","413.8","494410","422.9","411","414","413.8"],["22/02/2024","0.05","414","275184","423","413.8","413.8","414"],["25/02/2024","0.48","416","364204","426.9","414","414","416"],["26/02/2024","0.96","420","510343","427.2","416","416","420"],["28/02/2024","1.9","428","893366","429","415","420","428"],["29/02/2024","3.5","443","2424703","444.9","428","428","443"],["03/03/2024","3.5","458.5","331647","465","443","443","458.5"],["04/03/2024","-0.65","455.5","464265","463","450.9","451","455.5"],["05/03/2024","0.9","459.6","599007","467.8","453.2","455.5","459.6"],["06/03/2024","1.61","467","329416","467","459.6","459.6","467"],["07/03/2024","-1.28","461","1226109","477","460.8","467","461"],["10/03/2024","-0.91","456.8","125573","465.7","452.2","461","456.8"],["11/03/2024","-0.83","453","493525","463","447.2","456.8","453"],["12/03/2024","-1.1","448","931964","458.9","441.5","453","448"],["13/03/2024","-0.02","447.9","321621","454.7","447.2","448","447.9"],["14/03/2024","-2.55","436.5","931363","450","436.4","447.9","436.5"],["17/03/2024","4.12","454.5","1049514","460.5","436.5","436.5","454.5"],["18/03/2024","3.85","472","1876041","480","450","456","472"],["19/03/2024","-1.59","464.5","3485671","472.7","458.1","472","464.5"],["20/03/2024","1.05","469.4","851185","475","465","474.2","469.4"],["21/03/2024","1.58","476.8","609637","479.7","472.8","477.5","476.8"],["25/03/2024","-0.86","472.7","392804","482","468.2","476.8","472.7"],["26/03/2024","-0.66","469.6","451169","472.8","463.4","472.7","469.6"],["27/03/2024","-0.04","453.2","349792","461.1","450","453.4","453.2"],["28/03/2024","0.38","454.9","433312","457.3","449.2","453.2","454.9"],["31/03/2024","0.86","458.8","476269","461.9","453.1","454.9","458.8"],["01/04/2024","2.22","469","755189","470","454.9","458.8","469"],["02/04/2024","-1.92","460","1082248","469","450.2","469","460"],["03/04/2024","-1.28","454.1","966302","456.5","447.6","460","454.1"],["04/04/2024","-1.23","448.5","797039","454.1","440","454.1","448.5"],["07/04/2024","-0.6","445.8","131547","449.7","445","448.5","445.8"],["08/04/2024","3.95","463.4","1600780","466.5","445.8","445.8","463.4"],["09/04/2024","-0.8","459.7","2535313","467","455","463.4","459.7"],["10/04/2024","-2.24","449.4","929939","462.2","446.1","459.7","449.4"],["11/04/2024","-4.32","430","830893","446.1","429","449.4","430"],["14/04/2024","-1.63","423","537508","430","413.9","430","423"],["15/04/2024","-0.26","421.9","1327533","443.6","417","432.4","421.9"],["16/04/2024","0.47","423.9","370535","429.6","417.9","421.9","423.9"],["17/04/2024","-1.86","416","699505","432.8","410","423.9","416"],["18/04/2024","2.98","428.4","422784","439.8","418","416","428.4"],["21/04/2024","1.31","434","542943","438.3","428.4","428.4","434"],["24/04/2024","-0.23","433","524753","437.6","428.7","435","433"],["25/04/2024","-0.69","430","853806","439.7","421.2","433","430"],["30/04/2024","0.93","434","1208062","439.5","430","430","434"],["01/05/2024","-1.08","429.3","302380","434","427.2","434","429.3"],["02/05/2024","-1.23","424","8446486","431.3","424","429.3","424"],["05/05/2024","0.54","426.3","175192","430.7","416.1","424","426.3"],["06/05/2024","-0.94","422.3","533900","433.6","417.5","426.3","422.3"],["07/05/2024","2.89","434.5","915527","436.8","420","420","434.5"],["08/05/2024","1.2","439.7","1013693","442.8","428.1","434.5","439.7"],["09/05/2024","-0.05","439.5","1029538","444.9","436","436.2","439.5"],["12/05/2024","0.16","440.2","732100","449.7","435.5","439.5","440.2"],["15/05/2024","-1.34","434.3","101028","441.6","431.2","440.2","434.3"],["16/05/2024","-1.91","426","8955293","436.7","424","434.3","426"],["19/05/2024","-0.42","424.2","532301","432.5","417.6","426","424.2"],["20/05/2024","1.23","429.4","889895","433.1","401","424.2","429.4"],["21/05/2024","-1","425.1","704251","441.8","420.4","426.3","425.1"],["22/05/2024","-0.02","425","2226471","450","418","425.1","425"],["23/05/2024","-1.18","420","338174","425","417","425","420"],["26/05/2024","0.57","422.4","267245","425.6","420","420","422.4"],["27/05/2024","-0.12","421.9","303862","429.1","419","422.4","421.9"],["28/05/2024","1.21","427","238035","429.3","421.9","421.9","427"],["29/05/2024","0.73","430.1","568330","436.9","426.6","427","430.1"],["30/05/2024","0.77","433.4","557315","435","423.5","430.1","433.4"],["02/06/2024","0.67","436.3","180452","446.2","431.4","433.4","436.3"],["03/06/2024","1.12","441.2","458897","448.5","431.5","436.3","441.2"],["04/06/2024","-0.32","439.8","851630","443.8","430","440","439.8"],["05/06/2024","-3.41","424.8","608995","438","420.2","439.8","424.8"],["06/06/2024","-3.46","410.1","517513","424.8","406.6","424.8","410.1"],["09/06/2024","-1.95","402.1","168325","413.7","390.4","410.1","402.1"],["10/06/2024","1.39","407.7","604716","408","395.2","400","407.7"],["13/06/2024","0.07","408","258190","416.6","405.4","407.7","408"],["16/06/2024","-0.49","406","312517","416","406","408","406"],["17/06/2024","3.35","419.6","976487","424.8","406","406","419.6"],["18/06/2024","-1.67","412.6","465119","421","407.7","420","412.6"],["19/06/2024","-0.41","410.9","187204","417.6","408.8","412.6","410.9"],["20/06/2024","-0.95","407","431207","412.7","404.9","410.9","407"],["23/06/2024","-1.7","400.1","61764","415.6","400","407","400.1"],["24/06/2024","-1","396.1","5306583","408.9","396","400.1","396.1"],["25/06/2024","1.82","403.3","337416","415","401.9","396.1","403.3"],["26/06/2024","1.59","409.7","308111","414.7","403.3","403.3","409.7"],["27/06/2024","-0.37","408.2","558278","410.7","403.3","409.7","408.2"],["01/07/2024","-0.17","410","104288","419.1","407.8","410.7","410"],["02/07/2024","0.22","410.9","161767","413.4","406.3","410","410.9"],["03/07/2024","0.58","413.3","224846","423.5","410.9","410.9","413.3"],["04/07/2024","1.86","421","2490354","424.1","413.3","413.3","421"],["07/07/2024","3.68","436.5","711196","444","421","421","436.5"],["08/07/2024","0.6","439.1","308336","440","428.5","436.5","439.1"],["09/07/2024","2.32","449.3","649873","454","434.1","439.1","449.3"],["10/07/2024","-0.13","448.7","258586","458.5","446.3","458.5","448.7"],["11/07/2024","2.96","462","645391","466.9","448.7","448.7","462"],["14/07/2024","-0.11","461.5","150386","468.1","448.5","462","461.5"],["15/07/2024","-0.13","460.9","517441","478.6","460","461.5","460.9"],["16/07/2024","-1.58","453.6","2237717","460.9","452","460.9","453.6"],["17/07/2024","0.09","454","584741","458","448.1","453.6","454"],["18/07/2024","1.06","458.8","346760","463.7","451.1","454","458.8"],["21/07/2024","-1.02","454.1","122009","459.4","449.8","458.8","454.1"],["22/07/2024","-0.64","451.2","484806","455.8","450","454.1","451.2"],["23/07/2024","2.62","463","743396","465","451.2","451.2","463"],["24/07/2024","0.65","466","2804146","474.9","462.4","463","466"],["25/07/2024","-0.26","464.8","317201","467.9","459.1","466","464.8"],["28/07/2024","-3.51","448.5","456293","464.8","440.1","464.8","448.5"],["29/07/2024","0","448.5","320207","453.5","442","448.5","448.5"],["30/07/2024","-0.02","448.4","365128","453.3","442.1","448.5","448.4"],["31/07/2024","-0.16","447.7","1229867","455.4","440","448.4","447.7"],["01/08/2024","-3.44","432.3","987536","457","426.4","457","432.3"],["04/08/2024","-1.2","427.1","208657","428.4","422.8","422.8","427.1"],["05/08/2024","1.01","431.4","1096783","432","418","425","431.4"],["06/08/2024","1.02","435.8","609345","441.5","426.2","431.4","435.8"],["07/08/2024","1.79","443.6","706315","449","435.8","435.8","443.6"],["08/08/2024","-0.36","442","1923172","452.2","441.2","443.6","442"],["11/08/2024","0","442","252385","452.9","442","442","442"],["12/08/2024","-1.74","434.3","361366","442.4","431.9","442","434.3"],["14/08/2024","0.67","437.2","753141","445.7","434","434.3","437.2"],["15/08/2024","0.62","439.9","424878","453.6","436","437.2","439.9"],["18/08/2024","-0.16","439.2","279613","448","436.3","439.9","439.2"],["19/08/2024","-0.68","436.2","389092","439","431.4","439.2","436.2"],["20/08/2024","0.46","438.2","150658","442.3","435.2","436.2","438.2"],["21/08/2024","-0.89","434.3","221840","435.6","425.5","438.2","434.3"],["22/08/2024","-0.12","433.8","195158","440","431.8","434.3","433.8"],["25/08/2024","1.98","442.4","242062","443.4","430.1","433.8","442.4"],["26/08/2024","1.08","447.2","253823","455","442.4","442.4","447.2"],["27/08/2024","0.6","449.9","435973","459.1","447.6","452.3","449.9"],["28/08/2024","1.53","456.8","191053","460.8","449.9","449.9","456.8"],["29/08/2024","0.68","459.9","390666","464.1","451.5","456.8","459.9"],["01/09/2024","-0.72","456.6","71943","459.9","449.5","459.9","456.6"],["02/09/2024","2.45","467.8","399321","470","453.6","456.6","467.8"],["03/09/2024","-1.77","459.5","891309","469.9","458.9","466.3","459.5"],["04/09/2024","-0.04","459.3","517704","466.3","450.1","459.5","459.3"],["05/09/2024","1.92","468.1","577155","471.4","459.3","459.3","468.1"],["10/09/2024","-0.04","458.5","150614","461.4","446.5","458.7","458.5"],["11/09/2024","0.74","461.9","374169","469.8","456","458.5","461.9"],["12/09/2024","2.04","471.3","257464","472","461.9","461.9","471.3"],["15/09/2024","-0.49","469","501217","478.8","467","478.8","469"],["16/09/2024","-2.26","458.4","213068","469","452.1","469","458.4"],["17/09/2024","-2.97","444.8","263555","458.4","440.4","458.4","444.8"],["18/09/2024","1.28","450.5","119902","453.7","444.8","444.8","450.5"],["19/09/2024","-2.71","438.3","378940","452.3","423.6","450.5","438.3"],["22/09/2024","0.5","440.5","382552","444.9","431.1","438.3","440.5"],["23/09/2024","-0.43","438.6","397340","449","434.5","440.5","438.6"],["24/09/2024","3.24","452.8","471505","462.6","435.9","438.6","452.8"],["25/09/2024","0.99","457.3","319655","463.1","448.1","463.1","457.3"],["26/09/2024","0.55","459.8","504908","468.9","455.2","457.3","459.8"],["29/09/2024","0.67","462.9","231010","469","459.8","459.8","462.9"],["30/09/2024","0.37","464.6","345346","466.9","454.3","462.9","464.6"],["01/10/2024","-2.24","454.2","1401158","478","450.7","473.9","454.2"],["06/10/2024","0.04","454.4","354352","459","444.8","454.2","454.4"],["07/10/2024","-0.2","453.5","1203880","463.8","449","454.4","453.5"],["08/10/2024","-1.52","446.6","1350984","453.9","444.3","453.5","446.6"],["09/10/2024","1.19","451.9","1810644","457.6","445.4","446.6","451.9"],["10/10/2024","-0.64","449","292148","451.9","445.7","451.9","449"],["13/10/2024","-1.05","444.3","1318474","454.9","444","449","444.3"],["14/10/2024","1.01","448.8","836292","450.3","438.7","446","448.8"],["15/10/2024","1.18","454.1","649595","457","440.8","448.8","454.1"],["20/10/2024","2.47","465.3","833444","470","454.1","454.1","465.3"],["21/10/2024","-0.39","463.5","647615","466.9","457.3","465.3","463.5"],["22/10/2024","-0.84","459.6","301808","463.5","453.9","463.5","459.6"],["27/10/2024","1.17","465","848480","469.3","459","459","465"],["28/10/2024","-0.17","464.2","123249","466.4","460.9","465","464.2"],["29/10/2024","-0.5","461.9","1802581","475","461","464.2","461.9"],["30/10/2024","1.28","467.8","2392874","476.3","460.4","476.2","467.8"],["31/10/2024","1.71","475.8","339321","476.6","462.5","467.8","475.8"],["03/11/2024","3.97","494.7","682716","496","475.8","475.8","494.7"],["04/11/2024","0.28","496.1","1401496","500","487.3","494.7","496.1"],["05/11/2024","-0.02","496","816552","505","491.9","496.1","496"],["06/11/2024","0.06","496.3","386998","505","494","496","496.3"],["07/11/2024","-3.28","480","3212137","500","480","496.3","480"],["10/11/2024","3.1","494.9","604120","495","480","480","494.9"],["11/11/2024","2.73","508.4","1234843","513.4","495.5","499.7","508.4"],["12/11/2024","1.12","514.1","505784","518","508.4","518","514.1"],["13/11/2024","0.54","516.9","421101","524","508.3","514.1","516.9"],["14/11/2024","-1.49","509.2","377040","523.4","505.9","516.9","509.2"],["17/11/2024","1.63","517.5","581597","529.7","503.9","509.2","517.5"],["18/11/2024","-0.1","517","1985624","528.9","509","517.5","517"],["19/11/2024","-0.33","515.3","1034520","530.7","512","517","515.3"],["20/11/2024","0.47","517.7","228908","527.8","513.6","515.3","517.7"],["21/11/2024","-0.66","514.3","759546","529.8","504.7","529.8","514.3"],["24/11/2024","1.15","520.2","204751","530.8","514.3","514.3","520.2"],["25/11/2024","1.27","526.8","242859","536","522.8","520.2","526.8"],["26/11/2024","0.53","529.6","704218","529.9","517.9","526.8","529.6"],["27/11/2024","-0.57","526.6","397401","529.9","519.4","529.6","526.6"],["28/11/2024","-0.04","526.4","213691","535","522.8","535","526.4"],["01/12/2024","5.43","555","583570","567.6","526.4","526.4","555"],["02/12/2024","0.29","556.6","440849","556.6","541.1","555","556.6"],["03/12/2024","-1.19","550","616858","567.8","544","556.6","550"],["04/12/2024","-1.25","543.1","356915","568.6","536.8","550","543.1"],["05/12/2024","4.82","569.3","522405","571.9","543.1","543.1","569.3"],["08/12/2024","3.35","588.4","644159","589.9","569.3","569.3","588.4"],["09/12/2024","-2.99","570.8","1919160","600","546.2","600","570.8"],["10/12/2024","1.07","576.9","383066","579.4","555.8","570.8","576.9"],["11/12/2024","-0.38","574.7","454182","583.9","564.2","576.9","574.7"],["12/12/2024","0.3","576.4","268753","587.1","572.3","574.7","576.4"],["15/12/2024","-3.37","557","344124","590.9","548.3","576.4","557"],["16/12/2024","0.88","561.9","964888","570","551.7","557","561.9"],["17/12/2024","0.32","563.7","323831","581.8","556.6","561.9","563.7"],["18/12/2024","-0.18","562.7","281201","570","555","570","562.7"],["19/12/2024","-5.79","530.1","1934974","562.7","526.6","562.7","530.1"],["22/12/2024","1.83","539.8","222605","544.8","530.1","530.1","539.8"],["23/12/2024","0.28","541.3","970803","555.3","530.6","549.9","541.3"],["24/12/2024","0.92","546.3","217620","553.2","542.6","541.3","546.3"],["25/12/2024","-0.6","543","190249","552.6","536.1","546.3","543"],["26/12/2024","-0.98","537.7","201932","543","527.5","535.1","537.7"],["29/12/2024","-0.09","537.2","170273","538","526.8","537.7","537.2"],["30/12/2024","0.04","537.4","1294290","544.7","533.1","537.2","537.4"],["31/12/2024","1.86","547.4","1329401","551.1","537.4","537.4","547.4"],["01/01/2025","2.19","559.4","779814","560.6","547.4","547.4","559.4"],["02/01/2025","1.81","569.5","866309","591.9","559.4","559.4","569.5"],["05/01/2025","1.28","576.8","158454","581.4","567.9","569.5","576.8"],["06/01/2025","1.25","584","572491","600","576.8","576.8","584"],["07/01/2025","-1.06","577.8","1065667","595.3","568.1","584","577.8"],["08/01/2025","-1.37","569.9","389750","577.8","559","577.8","569.9"],["09/01/2025","-0.28","568.3","1630026","583","562.2","569.9","568.3"],["12/01/2025","-0.44","565.8","379871","569.9","560.4","568.3","565.8"],["13/01/2025","-0.11","565.2","1238957","580.7","553.1","565.8","565.2"],["14/01/2025","0.78","569.6","1359303","588.3","565.2","565.2","569.6"],["15/01/2025","5.02","598.2","937150","611.7","565","569.6","598.2"],["16/01/2025","-0.94","592.6","651152","617.5","578.4","598.2","592.6"],["19/01/2025","2.85","609.5","476218","611","592.6","592.6","609.5"],["20/01/2025","1.26","617.2","640326","621.4","588.6","609.7","617.2"],["21/01/2025","-0.13","616.4","275265","622.6","606.7","617.2","616.4"],["22/01/2025","-1.12","609.5","382891","623.5","601.9","616.4","609.5"],["23/01/2025","-1.33","601.4","628786","615.4","594.6","609.5","601.4"],["26/01/2025","-0.42","598.9","261093","606.2","588.3","601.4","598.9"],["27/01/2025","-3.11","580.3","1625777","591.4","565","598.9","580.3"],["28/01/2025","0.97","585.9","320584","590","575.5","580.3","585.9"],["29/01/2025","3.02","603.6","785570","603.6","585.9","585.9","603.6"],["30/01/2025","0.55","606.9","694223","612.9","596.9","603.6","606.9"],["02/02/2025","1.04","613.2","464797","615","595.6","606.9","613.2"],["03/02/2025","0.98","619.2","578944","619.9","599.7","613.2","619.2"],["04/02/2025","3.04","638","462513","641","613.4","619.2","638"],["05/02/2025","1.43","647.1","2150402","659.1","638","638","647.1"],["06/02/2025","-2.61","630.2","3689478","649.9","630.2","647.1","630.2"],["09/02/2025","-0.4","627.7","170495","630.2","621.2","630.2","627.7"],["10/02/2025","4.48","655.8","931571","655.8","624.9","627.7","655.8"],["11/02/2025","-2.29","640.8","403851","655.8","635.6","655.8","640.8"],["12/02/2025","-2.42","625.3","562722","641.5","623.4","640.8","625.3"],["13/02/2025","1.7","635.9","667931","645","625.3","625.3","635.9"],["16/02/2025","1.92","648.1","244987","655.8","641.7","655.8","648.1"],["17/02/2025","-0.12","647.3","358939","654.2","640.1","648.1","647.3"],["18/02/2025","0.94","653.4","530873","662.4","645.2","647.3","653.4"],["19/02/2025","0","653.4","277812","659.7","645","653.4","653.4"],["20/02/2025","0.44","656.3","320163","658.7","650.3","653.4","656.3"],["23/02/2025","-0.03","656.1","463442","659","641.5","656.3","656.1"],["24/02/2025","-1.37","647.1","53136506","659.8","641.5","656.1","647.1"],["25/02/2025","-3.43","624.9","538865","647.1","622.7","647.1","624.9"],["26/02/2025","0.91","630.6","256418","639.5","616","624.9","630.6"],["27/02/2025","-0.41","628","178463","629.8","622.9","630.6","628"],["02/03/2025","-2.44","612.7","108257","628","607.6","628","612.7"],["03/03/2025","-1.84","601.4","266707","621.9","598.2","612.7","601.4"],["04/03/2025","-3.56","580","970809","595.8","565.5","601.4","580"],["05/03/2025","-1.26","572.7","379259","580.6","568.5","580","572.7"],["06/03/2025","-1.71","562.9","324005","573","554.5","572.7","562.9"],["09/03/2025","4.1","586","245885","596.1","562.9","562.9","586"],["10/03/2025","-1.96","574.5","263322","586","567.3","586","574.5"],["11/03/2025","-1.76","564.4","1615713","574.5","550.4","574.5","564.4"],["12/03/2025","0.82","569","952872","581.9","561.4","564.4","569"],["13/03/2025","-0.09","568.5","131777","579.3","560.1","569","568.5"],["17/03/2025","0","556.5635","8904976","589.9","559.3","568.5","575.2"],["18/03/2025","-0.26","555.1121","1042182","578.2","547.4","575.2","573.7"],["19/03/2025","-0.03","554.9186","305745","574.4","564","573.7","573.5"],["20/03/2025","-2.06","543.5009","172896","574.3","558.6","573.5","561.7"],["23/03/2025","-9.55","491.6","452186","550.5","490.1","543.5","491.6"],["24/03/2025","0.61","494.6","416450","504.6","490.3","491.6","494.6"],["25/03/2025","7.56","532","870178","540","487.6","533","532"],["26/03/2025","-3.33","514.3","233137","528.7","511.4","528.1","514.3"],["30/03/2025","-2.21","500.7","54219","504.6","487","487","500.7"],["31/03/2025","-4.23","479.5","344578","495.2","479.5","500.7","479.5"],["01/04/2025","5.69","506.8","956194","508","487.5","498","506.8"],["02/04/2025","0.43","509","356259","527","504.5","506.8","509"],["03/04/2025","0.12","509.6","351205","512","490","509","509.6"],["06/04/2025","-5.83","479.9","480002","502","476.8","502","479.9"],["07/04/2025","0.23","481","652381","483.6","441.6","479.9","481"],["08/04/2025","2.43","492.7","330366","497","481","481","492.7"],["09/04/2025","-0.35","491","289763","494.2","480.2","480.2","491"],["10/04/2025","3.28","507.1","302590","508.6","491","491","507.1"],["14/04/2025","1.91","516.8","76367","518.4","507.2","507.1","516.8"],["15/04/2025","0.41","518.9","157482","523.2","515.1","516.8","518.9"],["16/04/2025","1.87","528.6","462864","536","498","518.9","528.6"],["17/04/2025","0.36","530.5","109820","532.2","517.7","528.6","530.5"],["20/04/2025","0.19","531.5","71212","534.8","520.7","530.5","531.5"],["21/04/2025","-2.78","516.7","97646","531.5","515.1","531.5","516.7"],["22/04/2025","-0.5","514.1","269814","527.9","502","516.7","514.1"],["23/04/2025","4.96","539.6","324497","543.4","513.9","514.1","539.6"],["24/04/2025","-2.19","527.8","82895","541.8","505","539.6","527.8"],["27/04/2025","1.23","534.3","114374","538.9","510.5","530.4","534.3"],["28/04/2025","0.11","534.9","688509","540.5","530.6","534.3","534.9"],["29/04/2025","-0.17","534","122023","538.6","529.3","534.9","534"],["04/05/2025","0.32","535.7","157711","537.9","518.4","534","535.7"],["05/05/2025","0.67","539.3","130166","542.4","535.7","535.7","539.3"],["06/05/2025","-0.45","536.9","1648074","541.8","535","539.3","536.9"],["07/05/2025","3.07","553.4","183075","560","536.6","536.9","553.4"],["08/05/2025","1.92","564","178167","569.8","550.4","553.4","564"],["11/05/2025","-0.27","562.5","125537","569.7","557.3","564","562.5"],["12/05/2025","1.48","570.8","203746","574.2","557.2","562.5","570.8"],["13/05/2025","0.04","571","67956","574.6","568.1","570.8","571"],["14/05/2025","4.59","597.2","272352","602.9","571","571","597.2"],["15/05/2025","-0.42","594.7","65796","603","590.2","603","594.7"],["18/05/2025","1.21","601.9","53468","604","595.3","594.7","601.9"],["19/05/2025","-1.33","593.9","71930","601.9","587.4","601.9","593.9"],["20/05/2025","-1.43","585.4","90865","599.2","577.4","593.9","585.4"],["21/05/2025","-4.1","561.4","178006","585.4","553.5","585.4","561.4"],["22/05/2025","-1.35","553.8","244857","561.4","542.8","561.4","553.8"],["25/05/2025","-0.23","552.5","72808","556.1","545.1","553.8","552.5"],["26/05/2025","1.67","561.7","243157","569.8","549.6","552.5","561.7"],["27/05/2025","-0.93","556.5","73909","561.7","554.5","561.7","556.5"],["28/05/2025","-1.22","549.7","290059","556.8","544.1","556.5","549.7"],["29/05/2025","-0.11","549.1","182958","563.4","536.1","549.7","549.1"],["03/06/2025","-1.18","542.6","458276","555.5","532.6","549.1","542.6"],["04/06/2025","-0.42","540.3","119083","550.7","531.6","542.6","540.3"],["05/06/2025","-0.19","539.3","124077","543.7","532.8","540.3","539.3"],["08/06/2025","0.28","540.8","243213","547.6","540","539.3","540.8"],["09/06/2025","-1.04","535.2","511958","544.2","533.4","540.8","535.2"],["10/06/2025","0.34","537","250494","540.3","527.1","535.2","537"],["11/06/2025","0.86","541.6","155262","543","530","537","541.6"],["12/06/2025","-1.98","530.9","197759","541.6","517.4","541.6","530.9"],["15/06/2025","4.14","552.9","384712","557","520.1","520.1","552.9"],["16/06/2025","8.23","598.4","1564521","600","552.3","552.9","598.4"],["17/06/2025","1.94","610","3787942","624","598.4","598.4","610"],["18/06/2025","0.16","611","840241","611.7","608","610","611"],["19/06/2025","0.79","615.8","433738","618.2","611","611","615.8"],["22/06/2025","2.71","632.5","1957927","664.9","615.8","615.8","632.5"],["23/06/2025","2.37","647.5","483124","661.5","601.1","632.5","647.5"],["24/06/2025","4.42","676.1","1021528","681.4","647.5","647.5","676.1"],["25/06/2025","1.35","685.2","718199","686.6","670","676.1","685.2"],["26/06/2025","0.22","686.7","408614","690.9","674.7","685.2","686.7"],["29/06/2025","5.99","727.8","441597","739","686.6","686.7","727.8"],["30/06/2025","3.35","752.2","562271","752.6","727.8","727.8","752.2"],["01/07/2025","3.7","780","7025966","808.9","752.2","752.2","780"],["02/07/2025","0.1","780.8","1035263","780.8","769","780.8","780.8"],["03/07/2025","-0.1","780","543617","799","759.8","783.9","780"],["06/07/2025","0.51","784","357263","784","759.1","780","784"],["07/07/2025","0.51","788","3776152","789.9","766.9","784","788"],["08/07/2025","-7.61","728","646309","780.4","728","755.8","728"],["09/07/2025","-0.8","722.2","691728","755.6","700","728","722.2"],["10/07/2025","3.36","746.5","331116","763.9","719.3","731.7","746.5"],["13/07/2025","-6.04","701.4","258152","754.9","695.9","754.9","701.4"],["14/07/2025","-3.54","676.6","477228","701.4","663","701.4","676.6"],["15/07/2025","-0.67","672.1","272625","690.4","669.2","676.6","672.1"],["16/07/2025","-3.48","648.7","227377","668.3","647.2","660.1","648.7"],["17/07/2025","4.83","680","280621","680","648.7","648.7","680"],["20/07/2025","-0.18","678.8","61660","689","663.7","680","678.8"],["21/07/2025","-1.02","671.9","189376","684.5","670.6","678.9","671.9"],["22/07/2025","-2.37","656","356693","671.9","656","671.9","656"],["23/07/2025","0.75","660.9","437749","666","650.5","656","660.9"],["24/07/2025","-0.18","659.7","751184","667.6","658.9","660.9","659.7"],["27/07/2025","-0.3","657.7","180321","681.7","648.9","659.7","657.7"],["28/07/2025","-1.17","650","523069","676.6","649.2","657.7","650"],["29/07/2025","-0.75","645.1","136693","655","644","650","645.1"],["30/07/2025","-4.36","617","564845","647.4","612","645.1","617"],["31/07/2025","-0.05","616.7","603042","625","591.4","617","616.7"],["04/08/2025","4.02","641.5","324825","659.9","602","616.7","641.5"],["05/08/2025","-7","596.6","536609","665","596.6","605","596.6"],["06/08/2025","0.94","602.2","585977","609.9","595.7","596.6","602.2"],["07/08/2025","2.64","618.1","6551033","618.1","591","602.2","618.1"],["10/08/2025","0.53","621.4","123437","630.3","606","606","621.4"],["11/08/2025","-3.14","601.9","275733","621.4","583.5","621.4","601.9"],["12/08/2025","-3.57","580.4","381846","592","580.2","592","580.4"],["13/08/2025","1.36","588.3","888475","595.3","579.5","580.4","588.3"],["14/08/2025","4.1","612.4","506112","615","585.1","588.3","612.4"],["17/08/2025","1.96","624.4","87540","630","612.4","612.4","624.4"],["18/08/2025","-2.79","607","138731","625","601","624.4","607"],["19/08/2025","-0.99","601","170020","626.7","594.6","607","601"],["20/08/2025","-1.86","589.8","141811","601","586.1","601","589.8"],["21/08/2025","-1.03","583.7","118600","605.6","577.4","589.8","583.7"],["24/08/2025","5.07","613.3","97386","620.7","583.7","586.6","613.3"],["25/08/2025","-2.07","600.6","83645","613.3","594","613.3","600.6"],["26/08/2025","-2.51","585.5","109126","593.1","581","600.6","585.5"],["27/08/2025","1.11","592","188468","593.3","585.4","585.5","592"],["28/08/2025","4.85","620.7","228582","627","592","592","620.7"],["31/08/2025","0.14","621.6","159519","625.1","607.8","620.7","621.6"],["01/09/2025","-2.78","604.3","130150","619.2","590.6","590.6","604.3"],["02/09/2025","-4.12","579.4","243388","604.3","576.4","604.3","579.4"],["03/09/2025","0.36","581.5","46215","590.8","578.6","579.4","581.5"],["04/09/2025","2.7","597.2","239897","608","571.3","581.5","597.2"],["07/09/2025","2.23","610.5","63995","624.1","597.2","597.2","610.5"],["08/09/2025","0","610.5","191342","610.5","597.8","610.5","610.5"],["09/09/2025","1.28","618.3","90041","624.5","599.8","610.5","618.3"],["10/09/2025","-3.36","597.5","103465","619.9","595.3","618.3","597.5"],["11/09/2025","-3.01","579.5","212312","597.5","569.4","597.5","579.5"],["14/09/2025","-2.62","564.3","372610","579.5","556","579.5","564.3"],["15/09/2025","-1.42","556.3","126386","569.1","556","564.3","556.3"],["16/09/2025","-4.17","533.1","208038","556.3","522.6","556.3","533.1"],["17/09/2025","-2.44","520.1","203584","540.1","518","533.1","520.1"],["18/09/2025","-0.46","517.7","292346","523.9","505","520.1","517.7"],["21/09/2025","0.5","520.3","268659","528.6","511.8","514.4","520.3"],["25/09/2025","0.21","521.4","143907","554.1","514.1","520.3","521.4"],["28/09/2025","8.07","563.5","113427","570","521.4","521.4","563.5"],["29/09/2025","2.27","576.3","161152","588.1","566","563.5","576.3"],["30/09/2025","7.44","619.2","619448","649.9","579.2","579.2","619.2"],["05/10/2025","-0.97","613.2","263441","655","604","619.2","613.2"],["08/10/2025","-0.33","611.2","78232","632.4","595","613.2","611.2"],["09/10/2025","5.53","645","321352","667","623.4","667","645"],["12/10/2025","6.82","689","287481","692.1","645","645","689"],["15/10/2025","4.21","718","761722","737.6","689.5","689.5","718"],["16/10/2025","-0.04","717.7","305132","718.1","702.1","718","717.7"],["19/10/2025","-6.55","670.7","187284","726.8","670.2","717.7","670.7"],["20/10/2025","0.16","671.8","127098","699.7","664.9","670.7","671.8"],["21/10/2025","-1.98","658.5","157283","685","640","671.8","658.5"],["22/10/2025","-2.17","644.2","123988","681.2","636.7","658.5","644.2"],["23/10/2025","0.75","649","294161","660.9","639","644.2","649"],["26/10/2025","1.86","661.1","95274","678","647.9","649.8","661.1"],["27/10/2025","3.1","681.6","141836","694","661","661.1","681.6"],["28/10/2025","1.22","689.9","274439","692.3","681.6","681.6","689.9"],["29/10/2025","1.81","702.4","60437","705.8","692.7","689.9","702.4"],["30/10/2025","0.24","704.1","185533","706","697.9","702.4","704.1"],["02/11/2025","0.04","704.4","65663","708","698.9","704.1","704.4"],["03/11/2025","0.2","705.8","134878","708.4","700.4","704.4","705.8"],["04/11/2025","-2.07","691.2","103557","705.8","682","705.8","691.2"],["05/11/2025","-2.16","676.3","76660","691.2","671.1","691.2","676.3"],["06/11/2025","-5.37","640","1093438","676.3","640","676.3","640"],["09/11/2025","-2.22","625.8","61762","640","620","640","625.8"],["10/11/2025","3.98","650.7","72483","660","625.8","625.8","650.7"],["11/11/2025","0.03","650.9","40746","652.9","640.5","650.7","650.9"],["12/11/2025","1.86","663","75898","676","644","650.9","663"],["13/11/2025","6.53","706.3","159978","708","665.7","688","706.3"],["16/11/2025","-2.59","688","45103","707","676.7","706.3","688"],["17/11/2025","-4.06","660.1","103605","699.7","650","688","660.1"],["18/11/2025","-4.39","631.1","120579","660.2","630","660.1","631.1"],["19/11/2025","-0.73","626.5","173594","631.7","626","631.1","626.5"],["20/11/2025","-2.54","610.6","378873","638.9","590","638.9","610.6"],["23/11/2025","-1.29","602.7","53354","610.6","601.2","610.6","602.7"],["24/11/2025","1.79","613.5","210702","634.9","600","602.7","613.5"],["25/11/2025","0.64","617.4","30789","623.2","613.5","613.5","617.4"],["26/11/2025","0.6","621.1","46672","626.8","617.4","617.4","621.1"],["27/11/2025","-0.42","618.5","105657","636.9","618","621.1","618.5"],["30/11/2025","3.65","641.1","80548","643.5","634.3","640","641.1"],["01/12/2025","-3.35","619.6","52382","629.6","614.2","641.1","619.6"],["02/12/2025","-1.05","613.1","47491","619.6","609.3","619.6","613.1"],["03/12/2025","5.92","649.4","324547","650","613.1","613.1","649.4"],["04/12/2025","-1.62","638.9","82494","649.4","634.9","649.4","638.9"],["07/12/2025","2.22","653.1","63421","660","610","610","653.1"],["08/12/2025","1.06","660","101449","672.2","648.5","653.1","660"],["09/12/2025","-0.97","653.6","59075","660","644.6","660","653.6"],["10/12/2025","-4.18","626.3","49006","649.4","622","653.6","626.3"],["11/12/2025","-0.99","620.1","120708","629.8","610","626.3","620.1"],["14/12/2025","-2.06","607.3","50790","620.1","605","620.1","607.3"],["15/12/2025","-4.18","581.9","119900","610","576","607.3","581.9"],["16/12/2025","3.18","600.4","333408","615","581.9","581.9","600.4"],["17/12/2025","-0.83","595.4","253426","600.6","595.2","600.4","595.4"],["18/12/2025","-1.6","585.9","189232","600","582.3","595.4","585.9"],["21/12/2025","1.59","595.2","42812","600","588.1","600","595.2"],["22/12/2025","-0.37","593","118075","609.9","590","600","593"],["23/12/2025","-1.62","583.4","324657","590.1","581.5","590","583.4"],["24/12/2025","0.99","589.2","371394","594.6","579.5","583.4","589.2"],["25/12/2025","-3.48","568.7","90879","583.6","557.1","589.2","568.7"],["28/12/2025","-0.42","566.3","122274","575.8","557.2","568.7","566.3"],["29/12/2025","-0.81","561.7","270996","567.8","548.9","566.3","561.7"],["30/12/2025","4.29","585.8","147032","595.1","550.9","561.7","585.8"],["31/12/2025","2.15","598.4","283307","620","585.7","585.8","598.4"],["01/01/2026","1.37","606.6","1318832","618.5","592.6","598.4","606.6"],["05/01/2026","12.12","680.1","361594","717.1","602.2","606.6","680.1"],["06/01/2026","5.15","715.1","422825","715.2","670.7","680.1","715.1"],["07/01/2026","-5.85","673.3","336240","746.8","673.3","730","673.3"],["08/01/2026","-2.09","659.2","139556","684.2","640","673.3","659.2"],["12/01/2026","2.73","674.5","334598","686.1","640","640","674.5"],["13/01/2026","-1.44","664.8","335247","688.7","659.5","674.5","664.8"],["14/01/2026","-3.02","644.7","724784","678.9","619.8","664.8","644.7"],["15/01/2026","-1.26","636.6","181164","650.3","627.7","644.7","636.6"],["19/01/2026","-3.95","629.9","360117","655.8","625.1","655.8","629.9"],["20/01/2026","-2.33","615.2","414624","642.1","601.6","629.9","615.2"],["21/01/2026","-2.28","601.2","367041","642.4","601.2","615.2","601.2"],["22/01/2026","5.32","633.2","133151","642","605.5","605.5","633.2"],["26/01/2026","1.08","637.2","236844","640.9","615","630.4","637.2"],["27/01/2026","-1.57","627.2","88749","644.4","625","637.2","627.2"],["28/01/2026","-2.18","613.5","209238","627.2","609.1","627.2","613.5"],["29/01/2026","-0.72","609.1","186020","616","602","613.5","609.1"],["02/02/2026","-4.94","573.5","216656","603.3","570","603.3","573.5"],["03/02/2026","-2.35","560","277017","576.2","560","573.5","560"],["04/02/2026","0","560","285213","571.9","560","560","560"],["05/02/2026","-3.57","540","5501790","567.4","540","560","540"],["09/02/2026","-0.11","548.4","449032","559.9","542.4","549","548.4"],["10/02/2026","3.87","569.6","278525","578.9","548.4","548.4","569.6"],["11/02/2026","-0.56","566.4","75642","584.7","556.2","569.6","566.4"],["12/02/2026","-2.01","555","412768","573","552.5","566.4","555"],["16/02/2026","0.63","561.5","432375","589.6","558","558","561.5"],["17/02/2026","-1.6","552.5","193469","561.5","548","561.5","552.5"],["18/02/2026","0.13","553.2","274446","565.1","547.3","552.5","553.2"],["19/02/2026","0.36","555.2","235449","562.3","549.7","553.2","555.2"],["23/02/2026","-2.85","539.5","172288","560.3","523.3","555.3","539.5"],["24/02/2026","-4.28","516.4","217812","539.5","513.7","539","516.4"],["25/02/2026","-1.3","509.7","113084","550","499.6","550","509.7"],["26/02/2026","-2.33","497.8","159071","515.8","487","509.7","497.8"],["02/03/2026","11.24","571","1195493","585","513.3","513.3","571"],["04/03/2026","0.11","571.6","147947","581.7","559.9","571","571.6"],["05/03/2026","8.26","618.8","326336","623.9","571.6","571.6","618.8"],["09/03/2026","-3.27","594.9","118487","614","590","614","594.9"],["10/03/2026","0","594.9","104949","604.4","587","594.9","594.9"],["11/03/2026","-1.68","584.9","38577","594.9","580","594.9","584.9"],["12/03/2026","-2.24","571.8","123066","589.7","563.3","584.9","571.8"],["16/03/2026","-2.59","553.4","488628","560","542","568.1","553.4"],["17/03/2026","2.33","566.3","134725","587.7","546.1","553.4","566.3"],["18/03/2026","2.77","582","505114","595","556.4","566.3","582"],["19/03/2026","-3.69","560.5","616791","582","559.9","582","560.5"],["23/03/2026","-0.6","576.8","68725","586.2","572.5","580.3","576.8"],["24/03/2026","-3.36","557.4","43001","594.9","545.6","594.9","557.4"],["25/03/2026","1.02","563.1","44465","595","546.4","595","563.1"],["26/03/2026","0.69","567","46803","593.5","549","563.1","567"],["30/03/2026","-3.76","519.8","139868","539.1","513.9","540.1","519.8"],["31/03/2026","6.06","551.3","94920","561.8","519.8","519.8","551.3"],["06/04/2026","-3.19","553","51377","567.1","540.1","571.2","553"],["09/04/2026","-1.5","544.7","106742","559.1","531.8","553","544.7"],["13/04/2026","-1.24","558.1","87654","567.9","545","565.1","558.1"],["14/04/2026","-0.02","558","88369","574.9","544.4","558.1","558"],["15/04/2026","-3.57","538.1","99377","557.9","525","558","538.1"],["16/04/2026","2.64","552.3","100765","555.8","539.7","538.1","552.3"],["20/04/2026","2.51","604.7","219443","622","575.5","589.9","604.7"],["23/04/2026","1.82","615.7","55460","620.9","604.7","604.7","615.7"],["27/04/2026","-6.61","560.9","613766","604","555","600.6","560.9"],["28/04/2026","-1.59","552","1090061","579.8","546","560.9","552"],["29/04/2026","6.43","587.5","160870","597.2","552","552","587.5"],["30/04/2026","2.13","600","159725","605","587.1","587.5","600"],["04/05/2026","1.77","642.2","1462438","649.7","629","629","642.2"],["05/05/2026","-1.46","632.8","365660","649.9","620","642.2","632.8"],["06/05/2026","2.34","647.6","401766","655","627.9","632.8","647.6"],["07/05/2026","1.39","656.6","4397721","659.9","645.9","647.6","656.6"],["11/05/2026","-2.89","688","568397","708.5","667.2","708.5","688"],["12/05/2026","-4.17","659.3","328965","688","653.2","688","659.3"],["13/05/2026","-2.93","640","666207","655","633.7","659.3","640"],["14/05/2026","1.59","650.2","216691","672.2","620","640","650.2"],["18/05/2026","1.53","631.8","284267","728","588","622.3","631.8"],["19/05/2026","0.65","635.9","320666","684.4","629.3","631.8","635.9"],["20/05/2026","-7.33","589.3","484496","649.8","579.7","635.9","589.3"],["25/05/2026","6.94","630.2","294559","634.4","593.7","593.7","630.2"],["26/05/2026","-3.44","608.5","152765","630.2","605","630.2","608.5"],["27/05/2026","-0.84","603.4","943168","614","587.1","608.5","603.4"],["28/05/2026","-3.53","582.1","85095","603.4","578.1","603.4","582.1"],["01/06/2026","-6.2","561.6","203330","583.5","550","598.7","561.6"],["02/06/2026","4.13","584.8","90506","611.6","555.2","561.6","584.8"],["03/06/2026","0.12","585.5","150326","649.1","561.1","584.8","585.5"],["04/06/2026","-3.72","563.7","91627","585.5","549","585.5","563.7"],["08/06/2026","-0.98","594.4","37465","602.3","552.7","600.3","594.4"],["09/06/2026","-3.13","575.8","26581","592","570.2","594.4","575.8"],["10/06/2026","-2.01","564.2","216235","611","555","575.8","564.2"],["11/06/2026","1.63","573.4","91587","588.4","555.3","564.2","573.4"],["15/06/2026","0.97","605.3","64186","621","597.9","599.5","605.3"],["16/06/2026","-3.83","582.1","134243","610.6","569.4","605.3","582.1"],["17/06/2026","-0.6","578.6","85499","587.3","561","582.1","578.6"],["18/06/2026","-0.07","578.2","58590","591.2","570.3","578.6","578.2"],["22/06/2026","-1.63","566.4","100306","600","558.5","575.8","566.4"],["23/06/2026","-0.3","564.7","184347","572.4","536.1","566.4","564.7"],["24/06/2026","3.74","585.8","101132","592.5","564.7","564.7","585.8"],["25/06/2026","-1.62","576.3","136742","599.9","557.9","585.8","576.3"],["29/06/2026","3.35","611.5","297637","630.8","563.6","591.7","611.5"],["30/06/2026","-3.63","589.3","575259","620.8","571","611.5","589.3"],["01/07/2026","0.71","593.5","99976","609.9","572.7","589.3","593.5"],["02/07/2026","1.1","600","75084","601.9","593.5","593.5","600"],["06/07/2026","-2.23","587.5","257719","610","578","600.9","587.5"],["07/07/2026","-0.73","583.2","160215","591.2","563.7","587.5","583.2"],["08/07/2026","1.3","590.8","469003","600.5","563.7","583.2","590.8"],["09/07/2026","0.3","592.6","417952","608.7","577.2","590.8","592.6"],["13/07/2026","-0.97","563.1","190158","568.6","550","568.6","563.1"],["14/07/2026","-3.27","544.7","145935","568.1","538","563.1","544.7"],["15/07/2026","0.18","545.7","910948","551.6","531.4","544.7","545.7"],["16/07/2026","-0.29","544.1","76267","559.8","532.6","545.7","544.1"],["20/07/2026","-3.16","518.1","152545","535","508.7","535","518.1"],["21/07/2026","-0.35","516.3","153009","528.7","508","518.1","516.3"],["22/07/2026","-1.18","510.2","124130","522.5","499","520.2","510.2"],["27/07/2026","1.13","517.2","303537","530","506.2","511.4","517.2"],["28/07/2026","-2.34","505.1","238498","524.1","500","517.2","505.1"],["29/07/2026","-0.87","500.7","192211","515","492","505.1","500.7"],["30/07/2026","-2.18","489.8","176186","505.6","471.1","500.7","489.8"],["03/08/2026","-4.33","485.7","268939","507.7","477.8","507.7","485.7"],["04/08/2026","-4.63","463.2","251253","495.5","456.1","485.7","463.2"],["05/08/2026","-0.89","459.1","259007","466.7","450.5","463.2","459.1"],["06/08/2026","-0.24","458","1900797","485","445","459.1","458"],["10/08/2026","-1.7","445.2","80559","471.1","430.1","452.9","445.2"],["11/08/2026","-3.39","430.1","104401","445.2","427","445.2","430.1"],["12/08/2026","-3.05","417","239827","435.7","410.3","430.1","417"],["13/08/2026","0.34","418.4","151323","425","410.7","417","418.4"],["17/08/2026","-6.08","400.3","98563","428","388","426.2","400.3"],["18/08/2026","1.07","404.6","119927","414.9","391.4","400.3","404.6"],["19/08/2026","1.95","412.5","177146","418.1","408.9","404.6","412.5"],["20/08/2026","2.86","424.3","56704","434.7","412.5","412.5","424.3"],["24/08/2026","0.81","448.6","77847","457.2","444.9","445","448.6"],["25/08/2026","7.24","481.1","310632","483.8","447.9","448.6","481.1"],["26/08/2026","-0.87","476.9","430729","482","464.3","481.1","476.9"],["27/08/2026","2.96","491","281338","500","471","476.9","491"],["31/08/2026","0.14","504.6","140958","515","486.4","503.9","504.6"],["01/09/2026","7.09","540.4","545119","555","501.6","504.6","540.4"],["02/09/2026","-0.28","538.9","228203","557.7","530.3","535","538.9"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
קרדן נדלן
מספר נייר
1118447
סימול
קרנז
ISIN
IL0011184475
חברה
קרדן נדל"ן
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
