אוברסיז

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["18/12/2016","0","589.7197","11581216","720","705.1","710","713.6"],["19/12/2016","-0.43","587.1576","2343315","713.9","708.1","713.6","710.5"],["20/12/2016","0.04","587.4056","4366183","714.9","710","713","710.8"],["21/12/2016","1.27","594.8434","1538000","723.7","712","710.8","719.8"],["22/12/2016","1.94","606.4129","3032377","735","721","721","733.8"],["25/12/2016","-0.15","605.504","640693","740","730.9","740","732.7"],["26/12/2016","-0.38","603.1898","306377","732.8","723","730","729.9"],["27/12/2016","0.12","603.9339","699412","732","725.1","729.9","730.8"],["28/12/2016","-0.08","603.4379","455684","732","726","730.9","730.2"],["29/12/2016","0.41","605.9172","444657","737.9","728.1","732","733.2"],["01/01/2017","0.64","609.8014","412861","740","733.2","733.2","737.9"],["02/01/2017","-0.14","608.9748","351380","741.8","735","737.9","736.9"],["03/01/2017","0.23","610.3797","1837488","740.1","729","736","738.6"],["04/01/2017","0.32","612.363","954152","741.9","739.5","738.6","741"],["05/01/2017","4.84","642.0308","4026316","776.9","741","742.8","776.9"],["08/01/2017","0.48","645.0884","1606776","781.8","767","776.9","780.6"],["09/01/2017","-0.31","643.1052","702584","782","776.4","781","778.2"],["10/01/2017","-0.67","638.8079","600552","775","771.4","778.2","773"],["11/01/2017","-0.23","637.3203","361979","775","769","773","771.2"],["12/01/2017","-0.18","636.1633","312005","774.6","768","771.2","769.8"],["15/01/2017","-0.26","634.5105","466155","777.4","767","769.8","767.8"],["16/01/2017","0.13","635.3368","408907","783","767.9","783","768.8"],["17/01/2017","-0.53","631.9487","398789","776.6","759.9","768.8","764.7"],["18/01/2017","0.08","632.4446","101498","770","763.3","764.7","765.3"],["19/01/2017","-0.09","631.8661","303500","768","761.1","765.3","764.6"],["22/01/2017","-0.17","630.7916","35096","764.7","761.8","764.7","763.3"],["23/01/2017","-0.33","628.7258","78755","762.5","756","763.3","760.8"],["24/01/2017","-0.22","627.3208","193809","761","755","760.8","759.1"],["25/01/2017","2.32","641.8655","1184931","777.7","755","755","776.7"],["26/01/2017","0.68","646.2454","569516","782","777","779.9","782"],["29/01/2017","1","652.6913","702127","794.9","782.8","782","789.8"],["30/01/2017","-1.73","641.3695","373663","791.2","771.2","789.8","776.1"],["31/01/2017","-1.69","630.5439","366510","773.9","763","776.1","763"],["01/02/2017","0.28","632.2793","118679","774","760.6","763","765.1"],["02/02/2017","-0.08","631.7836","185891","766.5","752.7","765.1","764.5"],["05/02/2017","1.15","639.0558","101770","775","766","764.5","773.3"],["06/02/2017","0.22","640.4607","55985","775.6","774.6","773.3","775"],["07/02/2017","1.07","647.3199","523943","785.1","782.2","775","783.3"],["08/02/2017","0.22","648.7247","265366","789.9","783","783.3","785"],["09/02/2017","1.91","661.1206","15050603","800","785","785","800"],["12/02/2017","-1.24","652.9391","1132421","800","759.9","796","790.1"],["13/02/2017","-0.23","651.4519","732690","800","778","790.1","788.3"],["14/02/2017","-1.52","641.535","342701","794","762.4","794","776.3"],["15/02/2017","-2.14","627.8169","277824","786","758","786","759.7"],["16/02/2017","-2.46","612.363","413213","761","735","759.7","741"],["19/02/2017","1.38","620.7922","180388","758.9","738.9","758.9","751.2"],["20/02/2017","0.91","626.4118","135854","761.8","752.4","751.2","758"],["21/02/2017","1.4","635.1717","313509","771.4","752.9","765","768.6"],["22/02/2017","1.33","643.6012","354967","784.4","765.5","784.4","778.8"],["23/02/2017","0.05","643.9315","288961","788","755.4","788","779.2"],["26/02/2017","0.4","646.4933","149590","785.5","781.6","779.2","782.3"],["27/02/2017","-1.52","636.6593","151881","785.5","764.2","782.3","770.4"],["28/02/2017","-0.19","635.4196","124828","774.4","763.1","770.4","768.9"],["01/03/2017","0.16","636.4113","115521","775","761.3","768.9","770.1"],["02/03/2017","-1.7","625.5853","499340","789.9","757","770.1","757"],["05/03/2017","-0.63","621.6187","232034","760.1","745.5","760.1","752.2"],["06/03/2017","0.48","624.5937","187587","770.5","746.4","770.5","755.8"],["07/03/2017","0.74","629.2217","194347","772","749.8","755.8","761.4"],["08/03/2017","0.53","632.5273","102981","775.9","756.9","761","765.4"],["09/03/2017","0.43","635.2543","113402","776.9","763.8","765.4","768.7"],["13/03/2017","0.26","636.9073","228239","775.7","756","775","770.7"],["14/03/2017","1.25","644.8407","184238","787.9","774.3","770.7","780.3"],["15/03/2017","-0.5","641.6177","209403","793.9","769.7","780.3","776.4"],["16/03/2017","-0.82","636.3287","262834","777.9","755","776.4","770"],["19/03/2017","-3.01","617.1561","570477","769.8","746","770","746.8"],["20/03/2017","0.43","619.8008","288196","750","748.1","750","750"],["21/03/2017","-0.11","619.1394","129631","750","741","750","749.2"],["22/03/2017","-0.48","616.1644","228089","748.7","733","749.2","745.6"],["23/03/2017","0.39","618.5611","467403","750","745","745.6","748.5"],["26/03/2017","-0.69","614.2637","265537","748.5","739","748.5","743.3"],["27/03/2017","-1.02","607.9831","545663","750","730.1","748.5","735.7"],["28/03/2017","1.82","619.0569","236956","750","741","750","749.1"],["29/03/2017","0.01","619.1394","432823","750","737","749.1","749.2"],["30/03/2017","-1.68","608.7267","453331","748.2","732.5","737","736.6"],["02/04/2017","-0.33","606.7436","282555","743.1","730","736.6","734.2"],["03/04/2017","0.33","608.7267","447946","753.2","731","734.2","736.6"],["04/04/2017","0.11","609.388","136860","749","725","749","737.4"],["05/04/2017","0.5","612.4456","214148","744.9","731","737.4","741.1"],["06/04/2017","1.31","620.4616","433604","750.8","728.1","741.1","750.8"],["09/04/2017","-1.56","610.7928","136175","752.8","735.2","750.8","739.1"],["12/04/2017","0.15","611.7018","87876","745","733.9","739.1","740.2"],["13/04/2017","-1.07","605.1732","94858","743.7","730","740.2","732.3"],["18/04/2017","0.19","606.3303","137661","736.5","732.2","732.3","733.7"],["19/04/2017","0.35","608.479","211523","743.9","725","733.7","736.3"],["20/04/2017","0.46","611.2888","222325","743.6","727.3","736.3","739.7"],["23/04/2017","-1.34","603.1073","112988","736","725","739.7","729.8"],["24/04/2017","1.64","613.0243","636731","743","730","729.8","741.8"],["25/04/2017","2.44","627.982","1705601","762","740","750","759.9"],["26/04/2017","1.09","634.8411","154976","777","762.9","759.9","768.2"],["27/04/2017","1.54","644.5927","1052111","780","771.4","775.1","780"],["30/04/2017","0.71","649.1379","255962","787.7","784","780","785.5"],["03/05/2017","0.45","652.0302","1437686","796.9","781.5","789.9","789"],["04/05/2017","-1.5","642.2787","2931337","794.9","777.2","792","777.2"],["07/05/2017","0.91","648.1462","535316","796","777.2","777.2","784.3"],["08/05/2017","-0.56","644.5101","97386","784","776.7","784.3","779.9"],["09/05/2017","-0.05","644.1795","849616","788.9","776","783.3","779.5"],["10/05/2017","0.67","648.4768","1106342","793","774.7","779.5","784.7"],["11/05/2017","0","648.4768","2098001","785.7","774.1","784.7","784.7"],["14/05/2017","1.04","655.2531","241881","799","784.4","798","792.9"],["15/05/2017","-0.87","649.551","4357697","800","783.6","800","786"],["16/05/2017","-2","636.5765","1972664","792","767.9","790","770.3"],["17/05/2017","-0.12","635.833","250970","779.9","762","773","769.4"],["18/05/2017","1.04","642.4442","165333","788.1","760.9","770","777.4"],["21/05/2017","0.12","643.1877","841113","780","770","777.4","778.3"],["22/05/2017","-0.28","641.3695","514430","780","767","778.3","776.1"],["23/05/2017","0.09","641.9484","311765","777","775.9","776.1","776.8"],["24/05/2017","0.01","642.0308","1094119","780","776","776.8","776.9"],["25/05/2017","-1.29","633.7667","579132","780","765","776.9","766.9"],["28/05/2017","1.71","644.5927","1157587","780","766.9","766.9","780"],["29/05/2017","-2.6","627.8169","2341738","794.7","755","780","759.7"],["01/06/2017","-0.88","622.2799","8074823","778","740.9","778","753"],["04/06/2017","0.05","622.6103","217173","761","750","753.5","753.4"],["05/06/2017","1.25","630.3787","226793","767.9","746.4","753.4","762.8"],["06/06/2017","-1.1","623.4368","140112","762.9","749.9","762.8","754.4"],["07/06/2017","0.15","624.3458","322335","763","749.5","763","755.5"],["08/06/2017","0.29","626.164","126033","770","746.2","770","757.7"],["11/06/2017","1.46","635.2811","126991","770.6","754.9","748.6","759.5"],["12/06/2017","-0.79","630.2626","196756","755.7","733","759.5","753.5"],["13/06/2017","0.74","634.9468","170989","760.1","731.8","753.5","759.1"],["14/06/2017","-0.76","630.0952","77786","759.1","752.6","759.1","753.3"],["15/06/2017","-2.83","612.2788","4871248","755.4","728.4","753.3","732"],["18/06/2017","0.22","613.6171","63514","737.3","730","732","733.6"],["19/06/2017","1.05","620.0578","339277","751.5","725.1","751.5","741.3"],["20/06/2017","0.03","620.2253","293358","747","736","747","741.5"],["21/06/2017","0.9","625.8293","367979","750","719.9","741.5","748.2"],["22/06/2017","-0.36","623.5707","441266","748.7","730.2","748.2","745.5"],["25/06/2017","0.2","624.8255","76505","758.9","745","758.9","747"],["26/06/2017","0.52","628.0877","199537","754.4","738.2","747","750.9"],["27/06/2017","0.29","629.928","285871","755","740.9","750.9","753.1"],["28/06/2017","-0.04","629.677","450354","754.9","727.5","753.1","752.8"],["29/06/2017","-3.02","610.6895","268944","742.5","728.2","752.8","730.1"],["02/07/2017","-1.52","601.4053","359565","743.2","717.9","743.2","719"],["03/07/2017","-0.89","596.052","513292","722","709","719.5","712.6"],["04/07/2017","1.87","607.1766","482786","726.9","712.6","712.6","725.9"],["05/07/2017","-1.56","597.7247","1002570","724.2","701.6","725.9","714.6"],["06/07/2017","0.49","600.6522","639803","730","709.1","714.6","718.1"],["09/07/2017","0.92","606.1728","190196","725","718.1","718.1","724.7"],["10/07/2017","1.06","612.6135","1735499","734","721","724.7","732.4"],["11/07/2017","0.03","612.7807","205071","736.2","722.2","732.4","732.6"],["12/07/2017","0.3","614.621","66713","738.9","725","732.1","734.8"],["13/07/2017","0.24","616.1267","79749","742","730.4","742","736.6"],["16/07/2017","0.1","616.7121","53357","740.5","732.4","736.6","737.3"],["17/07/2017","-1.4","608.0968","69715","748","723.5","748","727"],["18/07/2017","-0.12","607.3439","82923","727.9","718.3","727","726.1"],["19/07/2017","-2.18","594.1279","519143","726","707.1","726.1","710.3"],["20/07/2017","0.97","599.8995","508624","718.1","709","710.3","717.2"],["23/07/2017","-0.46","597.1392","225766","720.1","708","717.2","713.9"],["24/07/2017","-0.57","593.7097","1019586","712.8","706.7","706.7","709.8"],["25/07/2017","-0.17","592.706","476244","724","706","724","708.6"],["26/07/2017","0.3","594.4627","304197","714","700","708.6","710.7"],["27/07/2017","1.86","605.5037","181705","728","707.1","710.7","723.9"],["30/07/2017","-0.64","601.656","70207","730","711.6","723.9","719.3"],["31/07/2017","0.79","606.4238","493101","725","707.6","719.3","725"],["02/08/2017","-2.46","591.535","266785","725","703.2","725","707.2"],["03/08/2017","-2.57","576.3119","655722","716.5","689","707.2","689"],["06/08/2017","-1.65","566.7763","314069","695","672.5","689","677.6"],["07/08/2017","-2.55","552.3056","185877","683.7","652.7","677.6","660.3"],["08/08/2017","-1.77","542.5193","487885","685","630","685","648.6"],["09/08/2017","0.29","544.1085","324828","658","630","648.6","650.5"],["10/08/2017","0.71","547.9563","576575","660.4","650","651","655.1"],["13/08/2017","2.27","560.4192","102496","675.1","647.6","663","670"],["14/08/2017","-0.3","558.7464","492570","690","654","670","668"],["15/08/2017","2.25","571.2931","188115","692","670.1","668","683"],["16/08/2017","-0.01","571.2093","234196","686.4","671.5","682.5","682.9"],["17/08/2017","2.08","583.0868","112440","705","686.1","705","697.1"],["20/08/2017","0.36","585.178","112026","707.6","690.8","697.1","699.6"],["21/08/2017","0.23","586.5165","22446","706.4","699.1","699.6","701.2"],["22/08/2017","-2.5","571.8786","295206","720","680","707","683.7"],["23/08/2017","-1.48","563.4304","154712","687.6","670.1","683.7","673.6"],["24/08/2017","2.48","577.399","209756","691","673.1","673.6","690.3"],["27/08/2017","-0.94","571.9621","45417","690","676","690.3","683.8"],["28/08/2017","-1.62","562.6777","197517","676.1","669.9","683.8","672.7"],["29/08/2017","-1.53","554.0622","56876","683.7","652.6","672.7","662.4"],["30/08/2017","-1.22","547.2869","277400","663.4","614","662.4","654.3"],["31/08/2017","-2.35","534.406","423493","667.9","630","654.3","638.9"],["03/09/2017","-0.36","532.4659","240958","636.6","626.7","633.4","631.1"],["04/09/2017","0.73","536.347","118701","662.1","634.4","646.5","635.7"],["05/09/2017","0.8","540.65","144756","641.3","632.5","635.7","640.8"],["06/09/2017","-0.33","538.8781","154604","656.4","633.1","656.4","638.7"],["07/09/2017","-1.14","532.7192","404291","637.2","629.7","638.7","631.4"],["10/09/2017","-1.55","524.4507","496679","631.8","619.8","631.8","621.6"],["11/09/2017","-0.16","523.607","415826","626.5","620","621.6","620.6"],["12/09/2017","1.13","529.5129","84740","645.2","614.1","635.7","627.6"],["13/09/2017","1.72","538.625","135561","641.5","629.4","627.6","638.4"],["14/09/2017","-0.44","536.2627","82096","637.2","635","638.4","635.6"],["17/09/2017","2.34","548.834","187338","651.1","630","635.6","650.5"],["18/09/2017","1.64","557.8617","75622","661.5","657.5","650.5","661.2"],["19/09/2017","2.13","569.758","3402072","687.4","670.9","687.4","675.3"],["24/09/2017","2.41","583.5106","167268","694.5","684.4","691.7","691.6"],["25/09/2017","1.89","594.563","174950","710.8","700","708.4","704.7"],["26/09/2017","-2.74","578.2795","553099","709","671.9","704.7","685.4"],["27/09/2017","-0.74","573.9766","1063952","681.9","675.2","685.4","680.3"],["28/09/2017","-0.01","573.8922","220837","699.3","668.4","680.3","680.2"],["01/10/2017","2.04","585.6199","78863","709","676.7","680.2","694.1"],["02/10/2017","-0.37","583.4262","22245","711","685","711","691.5"],["03/10/2017","-2.07","571.361","182227","691.5","665","691.5","677.2"],["08/10/2017","0.47","574.061","55681","683.5","677.2","683.5","680.4"],["09/10/2017","-0.43","571.6142","28738","681.5","675.8","680.4","677.5"],["10/10/2017","-0.47","568.9144","328724","678.2","671.4","677.5","674.3"],["15/10/2017","0.09","569.4205","67824","688","674.1","688","674.9"],["16/10/2017","2.83","585.5353","402064","694","670.4","674.9","694"],["17/10/2017","-2.13","573.0484","161954","693.5","675.1","694","679.2"],["18/10/2017","-0.74","568.83","170746","679","672.3","679.2","674.2"],["19/10/2017","-0.37","566.7209","120867","686.9","668","674.2","671.7"],["22/10/2017","-0.46","564.1052","156278","672.2","663.2","670","668.6"],["23/10/2017","0","564.1052","45684","669.5","668.1","668.6","668.6"],["24/10/2017","-0.22","562.8395","31345","671.5","664","668.6","667.1"],["25/10/2017","-0.46","560.2244","36123","664.3","652.3","667.1","664"],["26/10/2017","0.3","561.9114","109547","666.2","666","664","666"],["29/10/2017","0.75","566.13","31235","677.2","670","677.2","671"],["30/10/2017","0.77","570.5174","142267","682","671","671","676.2"],["31/10/2017","-0.58","567.227","54846","681.9","670","676.2","672.3"],["01/11/2017","0.06","567.5645","272620","674","666","672.1","672.7"],["02/11/2017","-0.86","562.6708","125257","678.6","661.6","672","666.9"],["05/11/2017","0.21","563.852","444396","670.6","666","666","668.3"],["06/11/2017","-0.43","561.4052","306439","670.9","664.3","668.3","665.4"],["07/11/2017","-1.37","553.7274","89777","665","652.7","665.4","656.3"],["08/11/2017","-1.13","547.484","116322","656.7","640.8","656.3","648.9"],["09/11/2017","0.11","548.0747","120356","651.4","644.7","648.9","649.6"],["12/11/2017","0.25","549.4245","284105","655.3","648.8","649.6","651.2"],["13/11/2017","0.08","549.8464","191977","658.7","648.2","651.2","651.7"],["14/11/2017","0.38","551.9559","84803","667.5","651","667.5","654.2"],["15/11/2017","-0.49","549.2557","93149","659.5","650","654.2","651"],["16/11/2017","0.02","549.3401","173495","660.4","650","651","651.1"],["19/11/2017","0.78","553.6432","136806","666.9","650.9","666.9","656.2"],["20/11/2017","0.72","557.6085","118002","662.6","654.8","656.2","660.9"],["21/11/2017","-0.33","555.7525","111160","663","656.1","660.9","658.7"],["22/11/2017","-1.03","550.0153","200882","659.5","650","658.7","651.9"],["23/11/2017","0.17","550.9432","135253","664.2","646.1","651.9","653"],["26/11/2017","0.49","553.6432","166951","662.6","652.2","653","656.2"],["27/11/2017","0.2","554.7397","368821","676","654.2","656.2","657.5"],["28/11/2017","-2.8","539.2156","275543","659.5","635.3","657.5","639.1"],["29/11/2017","-1.78","529.5974","71360","652","622","652","627.7"],["30/11/2017","-2.84","514.5792","485402","627.8","609","622","609.9"],["03/12/2017","-0.43","512.3856","194571","615","607","609.9","607.3"],["04/12/2017","1.2","518.5447","1353474","619.3","605.1","605.1","614.6"],["05/12/2017","0.6","521.6664","21838","634.8","615","614.6","618.3"],["06/12/2017","-0.4","519.5571","101574","623.2","612.3","618.3","615.8"],["07/12/2017","0.42","521.751","162769","625.8","599.1","615.8","618.4"],["10/12/2017","-0.19","520.7383","163335","619","611.7","618.4","617.2"],["11/12/2017","-0.72","516.9919","133439","612.1","606","611.7","607.3"],["12/12/2017","-1.2","510.7776","358306","607.3","599.9","607.3","600"],["13/12/2017","-0.4","508.7346","3037634","604.3","592.1","600","597.6"],["14/12/2017","-0.27","507.3723","120564","599.9","577.8","597.6","596"],["17/12/2017","1.29","513.9274","122731","607","596","596","603.7"],["18/12/2017","-0.38","511.9696","193158","610","600.1","603.7","601.4"],["19/12/2017","0.48","514.4381","832370","616","600","601.4","604.3"],["20/12/2017","1.09","520.0567","547499","615.4","604.3","604.3","610.9"],["21/12/2017","1.47","527.7183","270978","628","610","610.9","619.9"],["24/12/2017","1.45","535.3801","161884","637","619.9","619.9","628.9"],["25/12/2017","-0.08","534.9543","263045","632.8","625","628.9","628.4"],["26/12/2017","-1.15","528.8251","226132","628.4","620","628.4","621.2"],["27/12/2017","-0.79","524.6537","221848","622","615.2","621.2","616.3"],["28/12/2017","0.13","525.3349","321057","628.4","610","616.7","617.1"],["31/12/2017","0.47","527.8033","368659","620","609.2","617.5","620"],["01/01/2018","2.85","542.8715","158700","643.2","627.6","635","637.7"],["02/01/2018","1.3","549.9371","137424","655","639.8","637.7","646"],["03/01/2018","2.62","564.324","528737","666","641.5","646","662.9"],["04/01/2018","-0.75","560.0677","210152","670","657","662.9","657.9"],["07/01/2018","-1.03","554.2788","103597","661.9","646","657.9","651.1"],["08/01/2018","-0.65","550.7035","172505","650.9","645.6","647","646.9"],["09/01/2018","1.1","556.7475","130740","660","648.2","646.9","654"],["10/01/2018","-0.99","551.2142","434793","655","647.1","654","647.5"],["11/01/2018","0.85","555.8962","70674","657","648","647.5","653"],["14/01/2018","-0.74","551.8101","182608","653","647.2","653","648.2"],["15/01/2018","-0.48","549.1711","444475","648.2","642.3","648.2","645.1"],["16/01/2018","0.37","551.2142","142798","650.3","642.8","648","647.5"],["17/01/2018","-2.08","539.7216","989650","645.1","633.2","647.5","634"],["18/01/2018","-0.73","535.8057","266073","645","625.1","634","629.4"],["21/01/2018","5.45","565.0051","468366","665.8","632","632","663.7"],["22/01/2018","2.5","579.1366","1016647","693.8","670","670","680.3"],["23/01/2018","-0.41","576.7531","125166","686","676.2","680.3","677.5"],["24/01/2018","1.99","588.2455","424925","697","673.9","677.5","691"],["25/01/2018","-1.4","579.9879","71182","691","676.5","691","681.3"],["28/01/2018","-1.38","571.9858","198567","681.3","670.5","681.3","671.9"],["29/01/2018","-0.79","567.4737","210041","679.6","660","672.4","666.6"],["30/01/2018","-1.26","560.3228","220728","666.7","654","662","658.2"],["31/01/2018","-0.49","557.5988","93806","658.2","653.3","658.2","655"],["01/02/2018","-0.2","556.492","472369","665.5","641.4","665.5","653.7"],["04/02/2018","3.27","574.7099","242203","681","635.7","641.2","675.1"],["05/02/2018","-0.73","570.5385","209998","676.7","667.7","675.1","670.2"],["06/02/2018","-1.84","560.0677","140330","668","642.2","660","657.9"],["07/02/2018","-0.11","559.4717","97339","665.7","649.4","657.9","657.2"],["08/02/2018","-0.44","557.003","58048","657.1","645.2","657.2","654.3"],["11/02/2018","-0.58","553.768","107155","654.4","645.1","654.3","650.5"],["12/02/2018","-1.14","547.4686","137014","650.6","642.2","650.5","643.1"],["13/02/2018","0.3","549.0858","87679","645.2","645","643.1","645"],["14/02/2018","0.79","553.4274","86895","651.5","642.2","645","650.1"],["15/02/2018","0.11","554.0235","64186","653","645.2","650.1","650.8"],["18/02/2018","1.11","560.1528","79678","671.5","651","650.8","658"],["19/02/2018","0.61","563.5578","162704","664.6","658","658","662"],["20/02/2018","-0.36","561.5148","197795","667.1","645.1","662","659.6"],["21/02/2018","-0.06","561.1743","27923","660.1","655","659.6","659.2"],["22/02/2018","-0.03","561.004","427465","660","654.3","659.2","659"],["25/02/2018","0.26","562.4513","16260","662","651.7","659","660.7"],["26/02/2018","-1.85","552.0653","123706","655.5","640","660.7","648.5"],["27/02/2018","-0.03","551.8952","47239","650.7","639.8","648.5","648.3"],["28/02/2018","-1.28","544.8295","2049999","650.7","630.2","648.3","640"],["04/03/2018","-0.98","539.4664","42283","640","630.1","640","633.7"],["05/03/2018","-1.91","529.1656","201204","633.1","621","630.5","621.6"],["06/03/2018","1.61","537.6786","77592","632.3","622","622","631.6"],["07/03/2018","-0.78","533.5071","56635","628","623.1","631.6","626.7"],["08/03/2018","-0.11","532.9114","49186","626.1","626","626","626"],["11/03/2018","-0.08","532.4858","76065","634.9","623.2","626","625.5"],["12/03/2018","-0.16","531.6343","123809","629.1","622.1","626","624.5"],["13/03/2018","0.35","533.5071","81372","630","624.7","624.5","626.7"],["14/03/2018","1.45","541.254","230293","640","629.7","626.7","635.8"],["15/03/2018","0.61","544.574","87607","644.9","635.1","635.8","639.7"],["18/03/2018","0.52","547.3834","71326","644.7","640.1","639.7","643"],["19/03/2018","-0.54","544.4037","47677","642.6","631.6","643","639.5"],["20/03/2018","-1.3","537.338","25525","636","625.6","639.5","631.2"],["21/03/2018","1.08","543.1268","318403","647","631.2","631.2","638"],["22/03/2018","-0.19","542.1051","167523","642.1","636","638","636.8"],["25/03/2018","-3.17","524.9092","126813","635.1","610.5","636.8","616.6"],["26/03/2018","1.35","531.9749","229021","626","616.6","616.6","624.9"],["27/03/2018","0.45","534.3585","59197","636.8","626","624.9","627.7"],["28/03/2018","-1.15","528.2292","69073","627.3","617.1","627.3","620.5"],["29/03/2018","-0.15","527.4629","58291","622.4","616","620.5","619.6"],["01/04/2018","0.74","531.3789","17639","625","619.6","619.6","624.2"],["02/04/2018","-0.64","527.9737","28375","624.2","618","624.2","620.2"],["03/04/2018","-0.45","525.59","38180","618","613.1","618","617.4"],["04/04/2018","-1.46","517.9287","152005","615.3","600","617.4","608.4"],["08/04/2018","-0.99","512.8208","73561","608.4","596.3","608.4","602.4"],["09/04/2018","0.37","514.6936","309077","608.4","596","602.4","604.6"],["10/04/2018","0.3","516.2446","85833","600.1","600","598.2","600"],["11/04/2018","-0.72","512.5448","127358","600","588.7","600","595.7"],["12/04/2018","1.51","520.2885","148913","605.2","595.9","595.7","604.7"],["15/04/2018","-0.55","517.4493","104000","612.7","600","604.7","601.4"],["16/04/2018","0.45","519.7724","27360","610","599.7","601.4","604.1"],["17/04/2018","0.2","520.8048","120682","610","598.1","604.1","605.3"],["22/04/2018","-0.76","516.8469","43534","605","581","605.3","600.7"],["23/04/2018","-1.61","508.5009","290585","595","587.1","587.1","591"],["24/04/2018","-0.95","503.6827","665414","590.6","575.4","591","585.4"],["25/04/2018","-1.35","496.8854","530915","580.9","575.1","585.4","577.5"],["26/04/2018","1.07","502.22","50619","589.1","577.5","577.5","583.7"],["29/04/2018","0.02","502.3059","45840","594","580.6","583.7","583.8"],["30/04/2018","-1.25","496.0252","33750","577.2","575","583.8","576.5"],["01/05/2018","-0.83","491.895","31356","572.4","571","576.5","571.7"],["02/05/2018","-3.53","474.5147","282115","574.6","543.2","571.7","551.5"],["03/05/2018","-1.67","466.5991","163460","560","542.3","551.5","542.3"],["06/05/2018","3.54","483.1189","109618","575","545.2","542.3","561.5"],["07/05/2018","-0.27","481.8283","402409","562.5","552","561.5","560"],["08/05/2018","-0.98","477.0961","43737","558.7","552","560","554.5"],["09/05/2018","-1.93","467.8898","305352","552","539.9","554.5","543.8"],["10/05/2018","0.7","471.1594","39428","554.1","542","543.8","547.6"],["13/05/2018","0.99","475.8056","68440","559","540.1","547.6","553"],["14/05/2018","-1.93","466.5991","378014","552.5","540.1","553","542.3"],["15/05/2018","0","466.5991","463976","545.4","540.5","542.3","542.3"],["16/05/2018","-1.31","460.4901","236163","536.7","534.3","542.3","535.2"],["17/05/2018","-0.41","458.5973","126537","535.2","531","535.2","533"],["21/05/2018","-0.09","458.1672","357170","537.9","529.9","529.9","532.5"],["22/05/2018","-1.11","453.0906","2709468","530.8","520.1","525","526.6"],["23/05/2018","-0.08","452.7466","2063765","532.5","525","526.6","526.2"],["24/05/2018","-1.52","445.8634","160804","540.5","516.7","526.2","518.2"],["27/05/2018","1.33","451.8","68004","525.9","521.3","518.2","525.1"],["28/05/2018","-1.12","446.7236","424782","525","517","525.1","519.2"],["29/05/2018","0.98","451.1117","555419","525","511.9","519.2","524.3"],["30/05/2018","1.03","455.758","14213","530.3","528.9","524.3","529.7"],["31/05/2018","0.72","459.0277","75431","538.7","528.9","529.7","533.5"],["03/06/2018","0.08","459.3747","30571","541.7","515.1","541.7","529.2"],["04/06/2018","-0.79","455.7292","138509","529.5","522.8","529.2","525"],["05/06/2018","1.33","461.8055","23701","533","528","525","532"],["06/06/2018","0.06","462.0659","49385","541","528","532","532.3"],["07/06/2018","1.15","467.361","267618","551.8","520","529","538.4"],["10/06/2018","-0.95","462.9338","149146","538.3","530","538.4","533.3"],["11/06/2018","1.05","467.7951","33257","540","530","533.3","538.9"],["12/06/2018","0.41","469.7047","41531","543.2","539.1","538.9","541.1"],["13/06/2018","1.98","478.993","41469","566.6","540.9","541.1","551.8"],["14/06/2018","-0.13","478.3851","6851049","554.2","539.9","551.8","551.1"],["17/06/2018","-0.22","477.3436","155877","555","549","551.1","549.9"],["18/06/2018","-1.05","472.3088","78735","550","540.4","549.9","544.1"],["19/06/2018","-2.22","461.8055","178710","544.1","530.3","544.1","532"],["20/06/2018","0.45","463.8888","48290","536.5","533.1","532","534.4"],["21/06/2018","-3.26","448.7845","14739750","539","517","534.4","517"],["24/06/2018","2.22","458.7673","106552","529.8","517.4","517.4","528.5"],["25/06/2018","0.32","460.2427","334711","535","528.9","528.9","530.2"],["26/06/2018","0.57","462.8471","800964","540","531.2","530.2","533.2"],["27/06/2018","0.13","463.4547","221644","536.9","533","535","533.9"],["28/06/2018","-0.92","459.2013","109855","532.1","523.7","533.9","529"],["01/07/2018","0.78","462.7602","44544","534.2","529.4","529","533.1"],["02/07/2018","-0.02","462.6735","67052","540","525","533.1","533"],["03/07/2018","-0.43","460.6769","133766","538.3","525.1","533","530.7"],["04/07/2018","4.8","482.8123","697557","566.5","546","546","556.2"],["05/07/2018","-1.46","475.7812","323815","560","535.4","560","548.1"],["08/07/2018","-1.08","470.6596","199928","553","542","548.1","542.2"],["09/07/2018","-0.33","469.097","66187","541.8","536","542.2","540.4"],["10/07/2018","-0.46","466.9269","120962","545","534.8","540.4","537.9"],["11/07/2018","-0.59","464.1491","133236","539.9","528","537.9","534.7"],["12/07/2018","-1.23","458.4201","222564","549.9","520.1","534.7","528.1"],["15/07/2018","1.67","466.0589","104938","541","534","541","536.9"],["16/07/2018","-0.02","465.9721","85932","540","531.4","536.9","536.8"],["17/07/2018","0.34","467.5346","118477","540.1","530.4","536.8","538.6"],["18/07/2018","-1.11","462.3263","366950","537.6","530","538.6","532.6"],["19/07/2018","-0.3","460.9373","304898","531.6","528.9","532.6","531"],["23/07/2018","-0.21","459.9824","73568","530.1","526.6","531","529.9"],["24/07/2018","0.28","461.2845","82742","535.1","528","529.9","531.4"],["25/07/2018","0.4","463.1076","127884","538.1","533","531.4","533.5"],["26/07/2018","0.77","466.6665","124621","549.7","531.4","536","537.6"],["29/07/2018","-0.22","465.6248","115800","545.2","531","537.6","536.4"],["30/07/2018","1.77","473.8714","190958","549.5","526.3","536.4","545.9"],["31/07/2018","2.77","486.979","684809","565","545.4","545.9","561"],["01/08/2018","1.18","492.7083","274210","570","560.8","561","567.6"],["02/08/2018","2.01","502.6041","1569097","579","565.3","567.6","579"],["05/08/2018","-0.81","498.5242","219847","592.5","565","579","574.3"],["06/08/2018","1.48","505.9028","111856","585.3","576.6","574.3","582.8"],["07/08/2018","-1.37","498.9581","111410","581.7","568","582.8","574.8"],["08/08/2018","0.68","502.3435","41003","582.9","574","574.8","578.7"],["09/08/2018","-0.31","500.7811","24263","578.6","573","578.7","576.9"],["12/08/2018","-1.18","494.8783","68754","570.8","570","576.9","570.1"],["13/08/2018","-1.02","489.8435","128126","566","561.9","570.1","564.3"],["14/08/2018","0.99","494.7045","14703","570.1","569.6","564.3","569.9"],["15/08/2018","-0.18","493.8367","96415","571.1","563.6","569.9","568.9"],["16/08/2018","-0.46","491.5796","189382","569","562.1","568.9","566.3"],["19/08/2018","1.18","497.3958","130910","578.3","566.3","566.3","573"],["20/08/2018","2.69","510.7637","408872","591.2","578.7","573","588.4"],["21/08/2018","1.27","517.274","154213","600.6","588.8","588.4","595.9"],["22/08/2018","0.76","521.1803","211077","604.4","595.4","595.9","600.4"],["23/08/2018","-0.08","520.7464","39923","599.9","599.9","600.4","599.9"],["26/08/2018","-0.12","520.1386","58994","605","598","601","599.2"],["27/08/2018","-1.72","511.1978","138088","596.2","575","599.2","588.9"],["28/08/2018","-0.24","509.9825","175549","590.3","583.7","588.9","587.5"],["29/08/2018","-0.53","507.2915","21448","585","583.7","587.5","584.4"],["30/08/2018","-1.05","501.9454","46600","578.5","571","578.9","572.8"],["02/09/2018","-3.54","484.1564","177777","566.8","541","572.8","552.5"],["03/09/2018","-1.76","475.6563","272183","553.3","541","552.5","542.8"],["04/09/2018","0.18","476.5327","917260","548.2","542","542.8","543.8"],["05/09/2018","-1.97","467.1562","379132","547.3","529","543","533.1"],["06/09/2018","-1.11","461.9861","1209046","533.6","522","533.1","527.2"],["12/09/2018","0.38","463.7386","79485","532.1","528","527.2","529.2"],["13/09/2018","0.98","468.2954","11366","539.9","529.2","529.2","534.4"],["16/09/2018","-2.11","458.3932","448560","531.8","520","530","523.1"],["17/09/2018","2.03","467.6819","31310","535.8","529.8","523.1","533.7"],["20/09/2018","1.57","475.0428","221255","544","533.7","533.7","542.1"],["25/09/2018","1","479.7751","145640","553.9","541.6","542.1","547.5"],["26/09/2018","-1.24","473.8161","63724","547.5","540.5","547.5","540.7"],["27/09/2018","1.09","478.9863","222702","549.4","542","540.7","546.6"],["02/10/2018","-0.55","476.3574","104795","550","539.8","546.6","543.6"],["03/10/2018","0.88","480.5635","227516","551","542.3","543.6","548.4"],["04/10/2018","-0.62","477.5842","916962","550","540","548.4","545"],["07/10/2018","0","477.5842","4861","545","545","545","545"],["08/10/2018","0.44","479.6873","92880","550","544","545","547.4"],["09/10/2018","-2.17","469.2595","62864","547","531.3","547.4","535.5"],["10/10/2018","-0.82","465.4039","137671","535.5","528.9","535.5","531.1"],["11/10/2018","-1.64","457.7798","138376","527","514.1","531.1","522.4"],["14/10/2018","0.77","461.2849","53236","531.6","524.8","522.4","526.4"],["15/10/2018","-1.29","455.3259","19957","526.4","515.1","526.4","519.6"],["16/10/2018","1.21","460.8469","3234","530","522","519.6","525.9"],["17/10/2018","-0.42","458.9191","87917","525.9","521","521","523.7"],["18/10/2018","-0.67","455.852","15149","520.3","520.1","523.7","520.2"],["21/10/2018","-0.29","454.5377","81495","522.8","514.5","520.2","518.7"],["22/10/2018","0.31","455.9397","109057","521","519","519","520.3"],["23/10/2018","-1.48","449.1919","138399","515.1","486.5","520.3","512.6"],["24/10/2018","0.45","451.2075","43080","517.5","512.6","512.6","514.9"],["25/10/2018","-0.52","448.8415","118814","514.9","510","510","512.2"],["28/10/2018","0.62","451.6457","60952","517.6","512.5","512.2","515.4"],["29/10/2018","0.45","453.6613","153166","522.7","516","515.4","517.7"],["31/10/2018","0.68","456.7282","45410","524.9","519.9","517.7","521.2"],["01/11/2018","0.75","460.1458","68345","530","520.9","521.2","525.1"],["04/11/2018","0","460.1458","88833","526.8","524.3","524.7","525.1"],["05/11/2018","1.6","467.5068","177373","535","524.9","525.1","533.5"],["06/11/2018","0.36","469.1718","105706","536.8","531.2","533.5","535.4"],["07/11/2018","0.11","469.6975","47657","536","535.9","535.4","536"],["08/11/2018","1.62","477.3214","456252","545","536.4","536","544.7"],["11/11/2018","-0.84","473.2902","25689","540.5","540","544.7","540.1"],["12/11/2018","0.17","474.0789","47617","543.2","540","540.1","541"],["13/11/2018","0.22","475.1305","122699","543.4","540","541","542.2"],["14/11/2018","0.68","478.3728","104557","550.5","540","541.8","545.9"],["15/11/2018","-0.15","477.6718","101994","547.9","545","545.9","545.1"],["18/11/2018","0.48","479.9502","93698","552","543.9","545.1","547.7"],["19/11/2018","-1.88","470.9242","435430","539.8","534","534.4","537.4"],["20/11/2018","-1.12","465.6665","118577","538","524.5","536","531.4"],["21/11/2018","-3.88","447.6147","239318","527.2","510","531.4","510.8"],["22/11/2018","-3.01","434.1196","120432","510.8","485.8","510.8","495.4"],["25/11/2018","1.11","438.9394","37321","501","500.8","495.4","500.9"],["26/11/2018","1.55","445.7323","76833","505.8","501.6","497.6","505.3"],["27/11/2018","0.81","449.3493","74152","515.9","506","505.3","509.4"],["28/11/2018","0.14","449.9664","137478","511.3","510","509.4","510.1"],["29/11/2018","-0.02","449.8783","196821","516","510","510.1","510"],["02/12/2018","-0.02","449.7901","862287","515","509.3","510","509.9"],["03/12/2018","-1.37","443.6155","100755","510.3","500.1","509.9","502.9"],["04/12/2018","0.52","445.9088","113452","509.6","500","502.9","505.5"],["05/12/2018","0.89","449.8783","22292","510","510","505.5","510"],["06/12/2018","-1.45","443.3508","195882","502.6","499.4","510","502.6"],["09/12/2018","-1.71","435.7644","39825","499.4","489","502.6","494"],["10/12/2018","-0.91","431.7949","63654","491.3","483.2","494","489.5"],["11/12/2018","-1.63","424.738","899653","484.4","480","489.5","481.5"],["12/12/2018","-0.1","424.297","185104","487.5","469.9","481.2","481"],["13/12/2018","-0.12","423.7677","101214","483.1","480","481","480.4"],["16/12/2018","0","423.7677","2392","480.4","480.4","480.4","480.4"],["17/12/2018","-2.91","411.418","264043","476","464.1","480.4","466.4"],["18/12/2018","-2.83","399.7742","72055","466","450","466","453.2"],["19/12/2018","-2.56","389.5417","213100","445.9","431","442.3","441.6"],["20/12/2018","-2.2","380.9852","248442","436.4","431.6","441.6","431.9"],["23/12/2018","-4.12","365.2837","137585","425.6","409","431.9","414.1"],["24/12/2018","-0.89","362.0196","169349","420.3","410.1","414.1","410.4"],["25/12/2018","3.19","373.5755","239314","428","394","410.1","423.5"],["26/12/2018","2.17","381.6908","252685","440.8","423.5","423.5","432.7"],["27/12/2018","0.74","384.5137","116780","451.8","432.8","432.7","435.9"],["30/12/2018","1.63","390.7766","257254","450","429.1","435.9","443"],["31/12/2018","1.53","396.7753","144922","455","443","443","449.8"],["01/01/2019","3.98","412.5648","199724","472.5","445","449.8","467.7"],["02/01/2019","0.43","414.3292","278180","470.1","464.9","467.7","469.7"],["03/01/2019","-1.43","408.4189","516896","467.9","463","469.7","463"],["06/01/2019","0","408.4189","104157","470.2","445.8","463","463"],["07/01/2019","-0.41","406.7431","33232","478","454.6","454.6","461.1"],["08/01/2019","0.09","407.0958","108724","462.4","461.1","461.1","461.5"],["09/01/2019","1.45","413.0059","139992","469.4","468","461.5","468.2"],["10/01/2019","2.07","421.5625","177110","480.5","469.2","468.2","477.9"],["13/01/2019","0","421.5625","156385","478.3","477.6","477.9","477.9"],["14/01/2019","0.44","423.415","163511","481.1","475.8","477.9","480"],["15/01/2019","1.29","428.884","225080","488.4","479.5","480","486.2"],["16/01/2019","0.66","431.7069","28371","493.8","488.9","486.2","489.4"],["17/01/2019","-0.25","430.6484","252252","489.2","486.7","489.4","488.2"],["20/01/2019","0.16","431.3539","226993","490","487","488.2","489"],["21/01/2019","0.2","432.2361","90971","491.4","489.3","489","490"],["22/01/2019","1.04","436.7348","83194","495.3","495","490","495.1"],["23/01/2019","2.85","449.1726","134731","515.9","495","495.1","509.2"],["24/01/2019","-1.51","442.3803","172993","509.2","499","509.2","501.5"],["27/01/2019","0.02","442.4685","23751","501.7","501.5","501.5","501.6"],["28/01/2019","-0.18","441.6747","173568","501.6","495","501.6","500.7"],["29/01/2019","2.54","452.8774","157460","513.4","500.3","500.7","513.4"],["30/01/2019","-2.38","442.1157","67977","504.7","495.1","513.4","501.2"],["31/01/2019","-1.1","437.2641","85183","501.2","495","501.2","495.7"],["03/02/2019","-0.93","433.2064","36744","495.8","491.1","495.7","491.1"],["04/02/2019","-0.98","428.9724","56521","490","486.3","491.1","486.3"],["05/02/2019","-0.27","427.8256","58248","490","485","486.3","485"],["06/02/2019","-1.77","420.2392","41335","480","471.3","485","476.4"],["07/02/2019","-1.91","412.2121","433981","476.4","467.3","476.4","467.3"],["10/02/2019","-1.9","404.3612","126901","463","453","467.3","458.4"],["11/02/2019","-0.83","401.0091","191467","460","454","458.4","454.6"],["12/02/2019","-0.15","400.3916","180276","458","450","454.6","453.9"],["13/02/2019","4.69","419.1807","82520","485","470","453.9","475.2"],["14/02/2019","-0.13","418.6516","56909","477.8","472.3","475.2","474.6"],["17/02/2019","0.11","419.0924","25103","478.9","470.1","474.6","475.1"],["18/02/2019","0.55","421.3858","47338","478","477","478","477.7"],["19/02/2019","-1.82","413.7117","448112","476.3","469","477.7","469"],["20/02/2019","1.92","421.6507","3341","478","478","469","478"],["21/02/2019","-0.17","420.9449","34092","478","476.9","478","477.2"],["24/02/2019","0","420.9449","1074","477.2","477.2","477.2","477.2"],["25/02/2019","-0.78","417.6812","51022","477.2","466.1","477.2","473.5"],["26/02/2019","-0.55","415.3876","81641","473.5","468.8","473.5","470.9"],["27/02/2019","-0.38","413.8","52142","470","465.3","470.9","469.1"],["28/02/2019","-0.19","413.0059","48478","476.9","466","468.8","468.2"],["03/03/2019","-0.38","411.418","55608","475.4","462.4","468.2","466.4"],["04/03/2019","-1.31","406.0374","49930","463","460","466.4","460.3"],["05/03/2019","0.63","408.5953","90086","476.4","457","465","463.2"],["06/03/2019","2.18","417.5048","22773","477","463.2","463.2","473.3"],["07/03/2019","-2.54","406.9195","117606","473.2","457.1","473.3","461.3"],["10/03/2019","-1.08","402.5088","28596","458.2","455","461.3","456.3"],["11/03/2019","-0.26","401.4503","16156","455.1","455.1","456.3","455.1"],["12/03/2019","-0.18","400.7446","1430","454","454","455.1","454.3"],["13/03/2019","0.59","403.1263","2587","457","457","454.3","457"],["14/03/2019","0.22","404.0085","26182","459","452.4","457","458"],["17/03/2019","0","404.0085","5643","458","458","458","458"],["18/03/2019","0","404.0085","1699","458","458","458","458"],["19/03/2019","4","420.1512","2220","476.3","476.3","458","476.3"],["20/03/2019","-0.31","418.8279","33340","475","474.3","476.3","474.8"],["24/03/2019","-1.14","414.0646","18706","470","469.4","474.8","469.4"],["25/03/2019","-0.43","412.3004","26138","470","460.6","470","467.4"],["26/03/2019","0.77","415.476","11992","471","471","467.4","471"],["27/03/2019","2.48","425.7966","4320","482.7","482.7","471","482.7"],["28/03/2019","1.49","432.1233","108822","485.3","482.4","477.8","484.9"],["31/03/2019","-0.93","428.1132","16342","494","480.1","484.9","480.4"],["01/04/2019","0.37","429.7173","350327","487.7","475","480.4","482.2"],["02/04/2019","0","429.7173","27220","482.2","482.2","482.2","482.2"],["03/04/2019","-0.04","429.539","142475","485.7","475","482.2","482"],["04/04/2019","3.73","445.5799","453887","500","482","482","500"],["07/04/2019","-0.98","441.2132","39392","499.9","491.9","500","495.1"],["08/04/2019","-0.02","441.1241","34268","497.2","490","495.1","495"],["10/04/2019","0.91","445.1342","58844","500","497","495","499.5"],["11/04/2019","0.2","446.0253","44388","504","498","499.5","500.5"],["14/04/2019","-0.64","443.1736","62576","498","492.9","500.5","497.3"],["15/04/2019","-2.53","431.9453","43206","497.3","482.1","497.3","484.7"],["16/04/2019","1.75","439.5198","23997","498","483","484.7","493.2"],["17/04/2019","-1.97","430.8757","37194","490","477.4","490","483.5"],["18/04/2019","-0.25","429.8062","18702","482.5","481.8","483.5","482.3"],["21/04/2019","-2.28","420.0035","3728","471.3","471.3","482.3","471.3"],["22/04/2019","-2.16","410.9137","61697","474.9","460","471.3","461.1"],["23/04/2019","0.43","412.6961","2653","464","456.8","461.1","463.1"],["24/04/2019","0.24","413.6763","27828","465.4","461","463.1","464.2"],["28/04/2019","0","413.6763","112252","474.8","462.2","464.2","464.2"],["29/04/2019","-0.02","413.5872","75276","465","462.7","464.2","464.1"],["30/04/2019","-0.39","411.9832","26589","465","455.8","464.1","462.3"],["01/05/2019","-2.31","402.4477","76277","462","446","462.3","451.6"],["02/05/2019","-3.74","387.3871","410081","465","429.9","451.6","434.7"],["05/05/2019","1.73","394.0708","24730","443.2","442","434.7","442.2"],["06/05/2019","-1.49","388.1893","35481","437.1","428.2","437","435.6"],["07/05/2019","-1.49","382.3966","50319","434.6","422.3","435.6","429.1"],["12/05/2019","-1.61","376.2475","22010","424.4","419.7","429.1","422.2"],["13/05/2019","-2.77","365.821","62595","415.1","407.2","422.2","410.5"],["14/05/2019","0.78","368.6727","419190","415.5","409.9","410.5","413.7"],["15/05/2019","1.31","373.485","39936","435","416","413.7","419.1"],["16/05/2019","0.5","375.3564","25722","421.5","420.1","419.1","421.2"],["19/05/2019","-0.83","372.2374","97450","422","416.8","421.2","417.7"],["20/05/2019","-2.99","361.0979","21744","417.7","404","417.7","405.2"],["21/05/2019","0.52","362.9693","24413","410","404","405.2","407.3"],["22/05/2019","2.43","371.7917","41629","427.1","407.3","407.3","417.2"],["23/05/2019","-4.12","356.4638","92840","413.2","394.1","417.2","400"],["26/05/2019","-1","352.8992","2024","396","396","400","396"],["27/05/2019","-2.42","344.3441","64879","389","380","380","386.4"],["28/05/2019","-0.34","343.1856","47159","386.4","384.5","386.4","385.1"],["29/05/2019","0","343.1856","3535","385.1","385.1","385.1","385.1"],["30/05/2019","-2.85","333.3982","106687","382.2","371","382.2","371.3"],["02/06/2019","-0.65","331.243","28970","371.3","363","371.3","368.9"],["03/06/2019","-1.3","326.9331","55706","368.9","360.3","368.9","364.1"],["04/06/2019","1.35","331.3328","35740","376.6","363.9","364.1","369"],["05/06/2019","4.34","345.6996","10010","385","385","369","385"],["06/06/2019","3.9","359.1684","169458","400","385","385","400"],["10/06/2019","-1.83","352.6136","28633","395.5","392","400","392.7"],["11/06/2019","-0.71","350.0995","52101","391.8","389","392.7","389.9"],["12/06/2019","-1.87","343.5446","106274","391.1","371.7","389.9","382.6"],["13/06/2019","0.44","345.0711","8202","388","380","382.6","384.3"],["16/06/2019","-1.14","341.1201","20197","380.3","379.1","384.3","379.9"],["17/06/2019","0","341.1201","4331","379.9","379.9","379.9","379.9"],["18/06/2019","1.24","345.3404","18011","384.6","384.6","379.9","384.6"],["19/06/2019","3.48","357.3725","3276","398","398","384.6","398"],["20/06/2019","0.25","358.2705","12457","399","399","398","399"],["23/06/2019","-3.71","344.9812","51278","395.5","379.9","399","384.2"],["24/06/2019","-0.94","341.7488","19724","385","379.9","384.2","380.6"],["25/06/2019","-0.71","339.3244","25968","380.5","376.6","380.6","377.9"],["26/06/2019","-1.11","335.5531","100628","377.9","372","377.9","373.7"],["27/06/2019","-3.88","322.5333","104013","373.5","358.4","373.7","359.2"],["30/06/2019","-1.28","318.4028","121214","359.3","354","359.2","354.6"],["01/07/2019","-0.2","317.7743","106995","360.3","350","354.6","353.9"],["02/07/2019","2.63","326.1248","64335","365.1","353.9","353.9","363.2"],["03/07/2019","0.74","328.5492","136207","368.7","362.9","363.2","365.9"],["04/07/2019","3.69","340.6713","70936","380.5","368.1","368.1","379.4"],["07/07/2019","-0.18","340.0427","22823","380.5","375.6","379.4","378.7"],["08/07/2019","2.93","350.0095","80104","389.8","389.8","378.7","389.8"],["09/07/2019","-0.49","348.3037","89122","390","387.5","389.8","387.9"],["10/07/2019","-2.89","338.2468","44789","384","370.1","387.9","376.7"],["11/07/2019","-1.94","331.692","99885","372.6","363.3","376.7","369.4"],["14/07/2019","0.16","332.2308","11672","370.4","369","369.4","370"],["15/07/2019","-0.78","329.6269","1697","366.5","366.5","370","367.1"],["16/07/2019","-0.82","326.9331","46968","365","362","362","364.1"],["17/07/2019","-0.71","324.5985","43572","364.5","360","364.1","361.5"],["18/07/2019","-0.69","322.3538","20443","359.8","356","361.5","359"],["21/07/2019","-1.36","317.9539","65433","358.9","349","359","354.1"],["22/07/2019","-0.79","315.4397","27327","352.9","350.1","354.1","351.3"],["23/07/2019","-2.28","308.2564","68450","347.5","342.4","351.3","343.3"],["24/07/2019","-0.41","306.9992","77396","345","338.8","343.3","341.9"],["25/07/2019","2.11","313.4642","46849","359.9","342.2","341.9","349.1"],["28/07/2019","-0.8","310.9502","28054","359.9","345.6","349.1","346.3"],["29/07/2019","-2.22","304.036","217486","345","333","346.3","338.6"],["30/07/2019","-1","300.9832","56077","337.5","334.2","338.6","335.2"],["31/07/2019","-0.98","298.02","124797","345","330","330","331.9"],["01/08/2019","-1.48","293.6202","418082","331.7","323.1","331.9","327"],["04/08/2019","2.54","301.073","21233","360","329.8","327","335.3"],["05/08/2019","0.48","302.5097","50044","342.6","332.6","335.3","336.9"],["06/08/2019","0.92","305.2931","63278","340.3","339.9","336.9","340"],["07/08/2019","0.12","305.6522","16942","343.1","336.1","340","340.4"],["08/08/2019","-0.62","303.7667","10751","342.1","336","340.4","338.3"],["12/08/2019","1.27","307.6276","4519","349.8","336.1","338.3","342.6"],["13/08/2019","2.25","314.5417","950","360","360","342.6","350.3"],["14/08/2019","-5.51","297.2118","243244","354","330","354","331"],["15/08/2019","-0.39","296.0446","82943","331.7","329","331","329.7"],["18/08/2019","3.06","305.1135","16234","344","332","329.7","339.8"],["19/08/2019","1.47","309.6032","73420","345.5","343.9","339.8","344.8"],["20/08/2019","-1.45","305.1135","125198","349.9","337.7","344.8","339.8"],["21/08/2019","0.54","306.7472","47704","349.8","335","336","337.8"],["22/08/2019","2.13","313.2852","9267","345","345","337.8","345"],["25/08/2019","-2.26","306.2023","18842","338.1","334.1","345","337.2"],["26/08/2019","1.07","309.4714","67794","344.8","340","337.2","340.8"],["27/08/2019","0.88","312.1956","9141","344.9","342","340.8","343.8"],["28/08/2019","-1.72","306.838","14684","340.2","330","343.8","337.9"],["29/08/2019","0.06","307.0196","43846","343","335","337.9","338.1"],["01/09/2019","4.29","320.1866","33537","354.9","351.9","338.1","352.6"],["02/09/2019","0","320.1866","239450","367","352.6","360","352.6"],["03/09/2019","-1.47","315.4646","39476","350","346.7","352.6","347.4"],["04/09/2019","2.76","324.1822","28492","359.9","347.4","347.4","357"],["05/09/2019","0.84","326.9064","420506","360","354","357","360"],["08/09/2019","0.78","329.449","22330","363.3","359.9","360","362.8"],["09/09/2019","-0.99","326.1798","99165","369.9","356.1","362.8","359.2"],["10/09/2019","0.33","327.2695","23756","365","358.7","359.2","360.4"],["11/09/2019","1.28","331.4468","9216","365","365","360.4","365"],["12/09/2019","-1.29","327.1787","19808","365","355.9","365","360.3"],["15/09/2019","-0.78","324.6362","5188","365","346.8","356.1","357.5"],["16/09/2019","0.84","327.3604","2311","360.5","360.5","357.5","360.5"],["18/09/2019","-1.36","322.9108","912","349.5","349.5","360.5","355.6"],["19/09/2019","-2.17","315.9186","56637","350.3","347.8","355.6","347.9"],["22/09/2019","1.21","319.7326","22997","354.5","346.2","347.9","352.1"],["23/09/2019","0.11","320.0958","39834","358.5","349","352.1","352.5"],["24/09/2019","-0.26","319.2788","46373","354","350.4","352.5","351.6"],["25/09/2019","0.03","319.3694","45434","355","351","351.6","351.7"],["26/09/2019","0","319.3694","241010","351.7","351","351.7","351.7"],["02/10/2019","-0.2","318.7338","51115","359","347.1","351.7","351"],["03/10/2019","3.99","331.4468","685464","365","351","351","365"],["06/10/2019","-0.33","330.3571","19561","370","358.9","365","363.8"],["07/10/2019","0","330.3571","74841","363.8","363.8","363.8","363.8"],["10/10/2019","0.33","331.4468","44934","375","360","363.8","365"],["15/10/2019","2.74","340.5276","4133","375","375","365","375"],["16/10/2019","-0.51","338.8021","60504","376.8","360","375","373.1"],["17/10/2019","0.78","341.4356","7437","376","376","376","376"],["22/10/2019","-1.52","336.2597","118566","376","370","376","370.3"],["23/10/2019","-1.81","330.1755","18053","369.8","360.3","370.3","363.6"],["24/10/2019","-0.5","328.541","12950","366.1","361","363.6","361.8"],["27/10/2019","-1.24","324.4546","81859","361.8","353","361.8","357.3"],["28/10/2019","-1.06","321.0039","8732","358","350","357.3","353.5"],["29/10/2019","-1.87","315.0106","32938","350","339.6","353.5","346.9"],["30/10/2019","-1.35","310.7426","180916","346.9","339.3","346.9","342.2"],["31/10/2019","0.58","312.5589","113072","345","341","342.2","344.2"],["03/11/2019","-1.02","309.3805","62461","355","339.9","355","340.7"],["04/11/2019","-0.56","307.6553","26197","341.5","337.3","340.7","338.8"],["05/11/2019","-0.06","307.4736","31524","348.9","332.2","338.8","338.6"],["06/11/2019","-0.53","305.8393","19845","338.6","333","333","336.8"],["07/11/2019","-1.43","301.4804","290398","334.6","332","336.8","332"],["10/11/2019","0.84","304.0229","10132","342.1","331.8","332","334.8"],["11/11/2019","-2.09","297.6665","55870","332.1","322.3","332.1","327.8"],["12/11/2019","-2.38","290.5833","14858","320","320","327.8","320"],["13/11/2019","1.63","295.3056","16867","332.3","320","320","325.2"],["14/11/2019","1.23","298.9378","12017","332.9","325.2","325.2","329.2"],["17/11/2019","0","298.9378","66268","330","327","329.2","329.2"],["18/11/2019","3.28","308.7449","5828","340","340","329.2","340"],["19/11/2019","1.06","312.0141","73692","345.1","340","340","343.6"],["20/11/2019","-6.84","290.6743","454625","327.3","320","343.6","320.1"],["21/11/2019","-0.16","290.2201","374603","320.1","317.2","320.1","319.6"],["24/11/2019","-1.1","287.0419","423906","318","315","319.6","316.1"],["25/11/2019","-0.79","284.7717","18716","313.6","313.6","316.1","313.6"],["26/11/2019","-0.41","283.5912","22796","315.9","311.4","313.6","312.3"],["27/11/2019","-0.26","282.8601","95012","316","307.7","310.7","309.9"],["28/11/2019","-1.42","278.8442","94852","306.8","303","309.9","305.5"],["01/12/2019","0.13","279.2092","31386","306","300","306","305.9"],["02/12/2019","-1.31","275.5581","44009","305.9","301.6","305.9","301.9"],["03/12/2019","-0.6","273.9152","13935","300.2","300","301.9","300.1"],["04/12/2019","0.63","275.6495","16242","302","300.1","300.1","302"],["05/12/2019","-0.7","273.7326","75022","302","299","302","299.9"],["08/12/2019","0.57","275.2843","75190","308.8","299.7","299.9","301.6"],["09/12/2019","1.66","279.8481","9694","308","301.6","301.6","306.6"],["10/12/2019","-0.82","277.5663","182664","307","298.8","306.6","304.1"],["11/12/2019","1.45","281.5822","32782","312.9","304.1","304.1","308.5"],["12/12/2019","2.01","287.2414","28868","322.3","305.3","308.5","314.7"],["15/12/2019","-0.16","286.785","38537","314.7","313","314.7","314.2"],["16/12/2019","-3.34","277.2012","52074","308.9","300.6","314.2","303.7"],["17/12/2019","-1.84","272.0897","139244","300","296","303.7","298.1"],["18/12/2019","-1.58","267.7998","93685","295.3","292.7","298.1","293.4"],["19/12/2019","-0.14","267.4349","113754","293.5","293","293.4","293"],["22/12/2019","0","267.4349","9051","293","293","293","293"],["23/12/2019","1.91","272.5461","249935","300","293","293","298.6"],["24/12/2019","0.37","273.5501","82025","300.1","298.6","298.6","299.7"],["25/12/2019","1.6","277.9313","101126","306.4","300","299.7","304.5"],["26/12/2019","-1.48","273.8239","113073","302.4","298.6","304.5","300"],["29/12/2019","3.8","284.2292","87137","317.1","308.8","300","311.4"],["30/12/2019","3.31","293.6306","95678","326.9","312.6","311.4","321.7"],["31/12/2019","3.67","304.4011","443948","347.6","321.7","321.7","333.5"],["01/01/2020","-0.24","303.6708","141592","334.2","330.3","333.5","332.7"],["02/01/2020","2.25","310.5163","81563","342.7","330","332.7","340.2"],["05/01/2020","3.03","319.9176","91959","361.9","342.1","340.2","350.5"],["06/01/2020","-0.34","318.8224","47155","354","346.5","350.5","349.3"],["07/01/2020","5.53","336.4384","26117","370","349.3","349.3","368.6"],["08/01/2020","0.68","338.7202","194383","371.1","360.1","368.6","371.1"],["09/01/2020","2.34","346.6612","92397","384","371.1","371.1","379.8"],["12/01/2020","1.61","352.2289","50326","392.3","379.8","379.8","385.9"],["13/01/2020","-0.52","350.4034","408506","397.1","383.9","397","383.9"],["14/01/2020","-3.93","336.621","110244","383.9","366.6","383.9","368.8"],["15/01/2020","-0.98","333.335","110082","370","359.7","368.8","365.2"],["16/01/2020","-0.47","331.7834","95235","366.3","359.9","365.2","363.5"],["19/01/2020","-0.88","328.8625","97723","367.6","355.7","363.5","360.3"],["20/01/2020","-0.44","327.4022","359904","360","351.7","355.9","358.7"],["21/01/2020","-0.78","324.8465","104178","364.5","348.8","358.7","355.9"],["22/01/2020","4.33","338.9026","52645","375","360","355.9","371.3"],["23/01/2020","-0.94","335.7082","34653","372.8","362.2","371.3","367.8"],["26/01/2020","-1.11","331.9659","96484","367.8","350.1","367.8","363.7"],["27/01/2020","0.41","333.335","176817","368.8","339","360.7","365.2"],["28/01/2020","0.33","334.4304","60184","372","361.5","365.2","366.4"],["29/01/2020","0.33","335.5255","77191","370.2","353","366.4","367.6"],["30/01/2020","-0.38","334.2477","46794","368.7","359.6","367.6","366.2"],["02/02/2020","-2.35","326.3981","22394","362.2","349","366.2","357.6"],["03/02/2020","-0.36","325.2115","174995","356.7","333.3","333.4","356.3"],["04/02/2020","-2.27","317.8183","23906","355.6","339","356.3","348.2"],["05/02/2020","0.03","317.9097","232939","349","335","348.2","348.3"],["06/02/2020","-4.68","303.0319","837920","348","332","348.3","332"],["09/02/2020","-4.25","290.1622","317889","340","314","340","317.9"],["10/02/2020","2.14","296.3689","83767","330","315.7","317.9","324.7"],["11/02/2020","1.6","301.1151","5073","330","329","324.7","329.9"],["12/02/2020","0.03","301.2064","8015","330","329.9","329.9","330"],["13/02/2020","0","301.2064","39312","330","329.9","330","330"],["16/02/2020","2","307.2304","11366","338","336.3","330","336.6"],["17/02/2020","-0.3","306.3177","40971","349","333.9","336.6","335.6"],["18/02/2020","-1.1","302.9406","22211","332.2","331.6","335.6","331.9"],["19/02/2020","-0.69","300.8412","26893","331.2","329.5","331.9","329.6"],["20/02/2020","-0.94","298.0117","21860","327","323.7","329.6","326.5"],["23/02/2020","-4.53","284.5031","235096","326.1","298","326.5","311.7"],["24/02/2020","-3.75","273.8239","124955","311.7","290","311.7","300"],["25/02/2020","-1.6","269.4428","65810","297","294.1","300","295.2"],["26/02/2020","0.91","271.9071","31893","304.6","289.7","295.2","297.9"],["27/02/2020","-2.28","265.7004","60576","299","280.3","297.9","291.1"],["01/03/2020","-4.29","254.2912","22597","286.2","271.4","291.1","278.6"],["03/03/2020","1.47","258.0334","45207","287","279.9","287","282.7"],["04/03/2020","-6.4","241.5128","200799","285","260","282.7","264.6"],["05/03/2020","-0.79","239.5959","1308550","288","259","264.6","262.5"],["08/03/2020","-2.44","233.7543","30342","258.8","250","262.5","256.1"],["09/03/2020","-8.86","213.035","26494","242.7","206.7","256.1","233.4"],["11/03/2020","3.73","220.9759","14793","249","233.4","233.4","242.1"],["12/03/2020","-13.59","190.9465","17225","242.1","195.3","242.1","209.2"],["15/03/2020","-3.68","183.9184","22636","213","175","209.2","201.5"],["16/03/2020","-12.51","160.9173","82101","201.4","176.3","201.5","176.3"],["17/03/2020","-7.94","148.1387","82862","177","150.5","176.3","162.3"],["18/03/2020","-4.31","141.7494","6891","162.8","154.7","162.3","155.3"],["19/03/2020","6.44","150.8769","72719","167.3","155.3","155.3","165.3"],["22/03/2020","5.14","158.6354","50455","175.2","165.3","165.3","173.8"],["23/03/2020","13","179.2633","41827","198","175","173.8","196.4"],["24/03/2020","6.52","190.9465","150964","211.9","196.4","196.4","209.2"],["25/03/2020","13.86","217.4162","160613","244.1","230","209.2","238.2"],["26/03/2020","2.98","223.8966","81413","257","226.3","238.2","245.3"],["29/03/2020","0","223.8966","15704","245.3","245.3","245.3","245.3"],["30/03/2020","1.71","227.7302","25974","257.5","245.3","245.3","249.5"],["31/03/2020","3.93","236.6751","21318","269.7","249.5","249.5","259.3"],["01/04/2020","-9.26","214.7691","111208","255.6","222","259.3","235.3"],["02/04/2020","-3.1","208.1061","372376","253","228","253","228"],["05/04/2020","-2.5","202.9036","142369","237.2","220","228","222.3"],["06/04/2020","2.92","208.8364","22320","230","228.1","222.3","228.8"],["07/04/2020","4.98","219.2416","299415","245","234","228.8","240.2"],["12/04/2020","2.58","224.9008","111505","247.6","243","243","246.4"],["13/04/2020","0","224.9008","14918","249.5","245.6","246.4","246.4"],["16/04/2020","-0.89","222.8927","36483","247.5","241.9","246.4","244.2"],["19/04/2020","1.72","226.7262","48639","252","244.2","244.2","248.4"],["20/04/2020","-1.61","223.0754","127296","246","242.1","248.4","244.4"],["21/04/2020","-0.29","222.4362","2609780","252","241.1","244.4","243.7"],["22/04/2020","-0.53","221.2498","27149","245.3","241","243.8","242.4"],["23/04/2020","3.26","228.4605","165748","253","244.5","242.4","250.3"],["26/04/2020","1.28","231.3813","146784","260.4","250.3","250.3","253.5"],["27/04/2020","3.16","238.6832","193413","265","245.9","253.5","261.5"],["30/04/2020","0.11","238.9571","25637","273.9","256","273.9","261.8"],["03/05/2020","-3.59","230.3772","74298","262","245.2","257","252.4"],["04/05/2020","-0.12","230.1034","222387","252.4","241.2","252.4","252.1"],["05/05/2020","-0.36","229.282","61290","262.9","248","252.1","251.2"],["06/05/2020","-3.22","221.8887","111518","257","237.4","251.2","243.1"],["07/05/2020","-5.22","210.2969","716064","257","229","243.1","230.4"],["10/05/2020","2.91","216.4121","142097","245","230.4","230.4","237.1"],["11/05/2020","-0.17","216.0472","28975","240","231.1","237.1","236.7"],["12/05/2020","3.34","223.2579","8514","258","242","258","244.6"],["13/05/2020","-0.65","221.7975","9080","259","240","259","243"],["14/05/2020","0.12","222.0712","23356","251.5","238.7","243","243.3"],["17/05/2020","1.03","224.3531","45864","246.8","245","245","245.8"],["18/05/2020","0.16","224.7182","10348","246.8","246","246.8","246.2"],["19/05/2020","0.45","225.7221","14133","255","241.8","246.8","247.3"],["20/05/2020","8.69","245.3463","11488","273","267","273","268.8"],["21/05/2020","-0.11","245.0724","17280","272","265","272","268.5"],["24/05/2020","0.15","245.4375","43689","269.5","268.2","268.5","268.9"],["25/05/2020","-1.15","242.608","175391","268.9","263.7","268.9","265.8"],["26/05/2020","-2.93","235.4887","79134","270","255","265.8","258"],["27/05/2020","-5.19","223.2579","25874","265","235.1","258","244.6"],["31/05/2020","9.24","243.8859","226172","273.9","244.6","244.6","267.2"],["01/06/2020","-4","234.1195","45809","297","250","297","256.5"],["02/06/2020","0.04","234.2108","36054","279","250.1","256.5","256.6"],["03/06/2020","2.81","240.7826","14259","279.5","255.1","256.6","263.8"],["04/06/2020","-5.23","228.1866","221980","274","250","263.8","250"],["08/06/2020","2.28","233.3893","149314","265","255","250","255.7"],["09/06/2020","0.63","234.8496","40553","257.5","255.7","255.7","257.3"],["10/06/2020","-1.67","230.925","151682","258","253","257.3","253"],["11/06/2020","-1.54","227.3651","33600","253.1","249","253","249.1"],["14/06/2020","0.6","228.7343","127705","253.1","248.3","249.1","250.6"],["15/06/2020","-3.15","221.5236","55670","253.1","230.1","250.6","242.7"],["16/06/2020","2.72","227.5478","4958","251.5","245.6","242.7","249.3"],["17/06/2020","2.97","234.3021","8189","259","256","249.3","256.7"],["18/06/2020","0.12","234.5759","8159","257","256.7","256.7","257"],["21/06/2020","-1.01","232.2028","17313","255","253.6","257","254.4"],["22/06/2020","1.49","235.6711","6424","258.2","254.4","254.4","258.2"],["23/06/2020","-1.74","231.5638","13984","258.2","251.3","258.2","253.7"],["24/06/2020","-0.95","229.3732","60406","252.3","250","253.7","251.3"],["25/06/2020","-1.43","226.0873","51878","251.3","238","251.3","247.7"],["28/06/2020","0","226.0873","1573","247.7","247.7","247.7","247.7"],["29/06/2020","-0.69","224.5357","644","243","243","247.7","246"],["30/06/2020","-5.69","211.7573","21394","245","225","246","232"],["01/07/2020","0","211.7573","129217","269","231.5","232","232"],["02/07/2020","-2.46","206.5546","134548","232","222","232","226.3"],["05/07/2020","-0.62","205.2767","55267","226.3","221.2","226.3","224.9"],["06/07/2020","-0.13","205.0029","41629","224.9","222.1","224.9","224.6"],["07/07/2020","-0.09","204.8203","204077","227","223.9","224.6","224.4"],["08/07/2020","-1.11","202.5383","306607","224.4","220","224.4","221.9"],["09/07/2020","5.36","213.4002","77728","247.9","221","221.9","233.8"],["12/07/2020","0.13","213.674","185733","240","230.6","233.8","234.1"],["13/07/2020","0.94","215.682","36539","244","234.2","234.1","236.3"],["14/07/2020","-0.13","215.4082","12514","238","235.3","236.3","236"],["15/07/2020","0.04","215.4995","221426","237.4","235.1","236","236.1"],["16/07/2020","-1.14","213.035","17499","233.7","233.4","236.1","233.4"],["19/07/2020","-0.04","212.9437","61381","233.4","233","233.4","233.3"],["20/07/2020","-1.2","210.3881","31888","231.5","229.7","233.3","230.5"],["21/07/2020","0.04","210.4793","41679","233","230","230.5","230.6"],["22/07/2020","-2.17","205.9156","47688","228.2","224","230.6","225.6"],["23/07/2020","0.66","207.2847","215304","230","226","225.6","227.1"],["26/07/2020","-0.62","206.007","24887","230","224","227.1","225.7"],["27/07/2020","-1.37","203.1774","213219","229.9","222.5","229.9","222.6"],["28/07/2020","2.43","208.1061","389076","233.9","223.8","224.5","228"],["29/07/2020","3.95","216.321","237912","238.7","227.8","228","237"],["02/08/2020","0.55","217.5076","155288","240.2","236","240.2","238.3"],["03/08/2020","2.98","223.988","204217","245.4","229.1","238.3","245.4"],["04/08/2020","-2.32","218.7854","164103","250.7","236","245.4","239.7"],["05/08/2020","-0.38","217.9639","131227","250","235.7","240","238.8"],["06/08/2020","-7.41","201.8082","2362397","255","221.1","255","221.1"],["09/08/2020","2.94","207.7411","115217","229","221.2","221.2","227.6"],["10/08/2020","0.97","209.7491","127270","244","228.1","244","229.8"],["11/08/2020","3.26","216.5948","388457","248","234","229.8","237.3"],["12/08/2020","3.41","223.988","58873","247","237.4","237.4","245.4"],["13/08/2020","1.87","228.1866","163216","258.9","248","245.4","250"],["16/08/2020","28.56","293.3568","2152512","359","288","288","321.4"],["17/08/2020","-2.15","287.0587","707559","338.9","301.1","323","314.5"],["18/08/2020","0.35","288.0628","345391","330","312","314.5","315.6"],["19/08/2020","-0.7","286.0547","53214","315.5","309","315.6","313.4"],["20/08/2020","-1.5","281.7648","41211","313.4","293.2","313.4","308.7"],["23/08/2020","3.71","292.2208","63723","320","295","301.8","313"],["24/08/2020","1.66","297.0755","82856","336","312","313","318.2"],["25/08/2020","-1.73","291.9408","72245","329","310","318.2","312.7"],["26/08/2020","-0.96","289.14","40282","319.9","305","312.7","309.7"],["27/08/2020","3.42","299.0361","78398","327.9","308","309.7","320.3"],["30/08/2020","2.59","306.7852","22529","328.9","320.4","320.3","328.6"],["31/08/2020","-3.59","295.7685","63219","323","305.4","328.6","316.8"],["01/09/2020","-1.26","292.0341","87237","324.2","305","316.8","312.8"],["02/09/2020","0","292.0341","22141","313.1","312.7","312.8","312.8"],["03/09/2020","-2.49","284.752","52747","305","305","312.8","305"],["06/09/2020","3.11","293.6213","8091","319.8","309.2","313","314.5"],["07/09/2020","-1.4","289.5134","7432","314.5","310","314.5","310.1"],["08/09/2020","-1.32","285.6855","9695","310","303.4","310.1","306"],["09/09/2020","-3.43","275.8825","148518","307","295","306","295.5"],["10/09/2020","3.25","284.8452","22450","319","300.2","319","305.1"],["13/09/2020","0","284.8452","336","305.1","305.1","305.1","305.1"],["14/09/2020","2.56","292.1274","30161","319","305.6","319","312.9"],["15/09/2020","-0.7","290.0735","65722","312.9","308","312.9","310.7"],["16/09/2020","0.13","290.447","22141","317.9","305","317.9","311.1"],["17/09/2020","-1.64","285.6855","15197","307.4","305","311.1","306"],["21/09/2020","-2.81","277.6563","38890","316.9","290","316.9","297.4"],["22/09/2020","-0.71","275.6959","33330","300","290.5","297.4","295.3"],["23/09/2020","0.81","277.9366","3894","297.8","295.3","295.3","297.7"],["24/09/2020","-2.52","270.9344","164243","292","281","297.7","290.2"],["29/09/2020","2.79","278.4967","16141","302.1","290","290.2","298.3"],["30/09/2020","0.84","280.8307","20495","308.2","299.9","298.3","300.8"],["01/10/2020","-1.23","277.3763","65530","301.1","295","300.8","297.1"],["04/10/2020","-0.03","277.283","12418","297.4","296.7","297.1","297"],["05/10/2020","-0.71","275.3223","76310","295.3","288","297","294.9"],["06/10/2020","1.73","280.0838","14563","309.3","293","294.9","300"],["07/10/2020","0.07","280.2707","90869","302","300","300","300.2"],["08/10/2020","-0.03","280.1771","49850","309.8","300.1","308.8","300.1"],["11/10/2020","0.2","280.7373","130795","317","300","317","300.7"],["12/10/2020","-0.23","280.0838","43908","300.8","299.9","300.7","300"],["13/10/2020","1.77","285.0319","47955","312.8","301.8","300","305.3"],["14/10/2020","3.18","294.0882","464006","317","310","317","315"],["15/10/2020","-1.56","289.5134","165754","313.9","307","315","310.1"],["18/10/2020","5.35","305.0113","374392","329","318.4","319","326.7"],["19/10/2020","-0.18","304.4511","44620","330","316.6","326.7","326.1"],["20/10/2020","0.64","306.4118","14039","330","326","326.1","328.2"],["21/10/2020","3.5","317.1483","112933","342.9","338","328.2","339.7"],["22/10/2020","-0.06","316.9616","53627","349","337.6","339.7","339.5"],["25/10/2020","0.06","317.1483","50543","342.1","335.1","339.5","339.7"],["26/10/2020","-3.56","305.8516","87086","339.7","325","339.7","327.6"],["27/10/2020","-1.5","301.2768","15654","327.5","320.4","327.6","322.7"],["28/10/2020","5.05","316.4947","17849","350","335.6","322.7","339"],["29/10/2020","-1.27","312.48","62240","339","332.6","339","334.7"],["01/11/2020","-1.91","306.505","34865","334.7","325","334.7","328.3"],["02/11/2020","-2.19","299.783","40816","330","319.9","328.3","321.1"],["03/11/2020","0.28","300.6233","15486","323","321.1","321.1","322"],["04/11/2020","2.73","308.8391","14153","334.6","329.2","322","330.8"],["05/11/2020","-0.85","306.225","119146","337.4","322","322","328"],["08/11/2020","1.19","309.8661","2874","331.9","331.9","328","331.9"],["09/11/2020","3.28","320.0425","44002","346","335.9","346","342.8"],["10/11/2020","-2.16","313.1338","83450","358","332.5","358","335.4"],["11/11/2020","2","319.3889","20238","345.6","340.1","345.6","342.1"],["12/11/2020","-0.85","316.6814","21212","345.6","338.3","345.6","339.2"],["15/11/2020","1.03","319.9492","12457","345.6","339.2","345.6","342.7"],["16/11/2020","-0.35","318.8287","24449","349.9","339.4","342.7","341.5"],["17/11/2020","-2.37","311.2664","1288374","362","331","341.5","333.4"],["18/11/2020","0.48","312.7604","766528","349.9","320","349.9","335"],["19/11/2020","3.88","324.8973","46296","349.8","340.2","349.8","348"],["22/11/2020","2.47","332.9263","325097","358","348","348.1","356.6"],["23/11/2020","4.04","346.3704","473408","375","356.6","358","371"],["24/11/2020","2.05","353.4658","271903","385","375","371","378.6"],["25/11/2020","-0.67","351.0868","89761","384.9","367.8","371.2","368.7"],["26/11/2020","0.11","351.4676","41894","381.7","364","368.7","369.1"],["29/11/2020","5.58","371.0836","910022","404.3","380","380","389.7"],["30/11/2020","-3.08","359.6569","158552","391.1","373","389.7","377.7"],["01/12/2020","13.56","408.4109","2807224","459","373.9","377.7","428.9"],["02/12/2020","-1.47","402.4118","1321648","450","420.5","442","422.6"],["03/12/2020","3.29","415.6479","431724","440.9","422.8","422.8","436.5"],["06/12/2020","2.36","425.456","341132","450","436.5","436.5","446.8"],["07/12/2020","-0.11","424.9797","134504","448.3","440.1","446.8","446.3"],["08/12/2020","-1.77","417.4571","235270","450","435.9","446.3","438.4"],["09/12/2020","0","417.4571","221681","450","436","438.4","438.4"],["10/12/2020","-0.64","414.7909","126366","443","428.4","438.4","435.6"],["13/12/2020","1.54","421.1707","71549","447","435.6","435.6","442.3"],["14/12/2020","2.53","431.8358","441445","457","444.4","442.3","453.5"],["15/12/2020","-0.86","428.1221","178795","455","440.1","443","449.6"],["16/12/2020","2.54","438.9776","370014","476.6","442.3","449.6","461"],["17/12/2020","0.09","439.3584","298122","478.5","454.7","461","461.4"],["20/12/2020","-2.9","426.5986","270045","465","440","461.4","448"],["21/12/2020","-2.39","416.4097","304621","448","430","448","437.3"],["22/12/2020","2.79","428.0269","74560","454.9","437.3","437.3","449.5"],["23/12/2020","1.36","433.8355","140727","469.4","449.5","449.5","455.6"],["24/12/2020","-1.1","429.0743","11738","451.1","450","455.6","450.6"],["27/12/2020","1.66","436.216","155995","468.9","450","450.6","458.1"],["28/12/2020","-0.76","432.8833","282770","461.6","450","458.1","454.6"],["29/12/2020","-0.15","432.2167","119233","460.5","441.3","454.6","453.9"],["30/12/2020","-0.2","431.3597","103290","460","443.9","453.9","453"],["31/12/2020","0.49","433.4546","73608","459.9","452","453","455.2"],["03/01/2021","-1.12","428.5982","359122","461.6","435.1","455.2","450.1"],["04/01/2021","-0.38","426.9794","194397","450.6","438","450.1","448.4"],["05/01/2021","0.36","428.503","56146","450","448.4","448.4","450"],["06/01/2021","1.36","434.3116","627015","457.1","450","450","456.1"],["07/01/2021","0.46","436.3112","257495","467","443.5","456.1","458.2"],["10/01/2021","0.94","440.4058","234872","475","458.2","458.2","462.5"],["11/01/2021","-1.62","433.2642","70882","463","452","462.5","455"],["12/01/2021","-0.33","431.8358","259406","456","448.4","455","453.5"],["13/01/2021","0.13","432.407","129396","462","445.7","455","454.1"],["14/01/2021","1.96","440.882","896069","469.8","454.1","454.1","463"],["17/01/2021","0.32","442.3102","226878","470","463","463","464.5"],["18/01/2021","-0.02","442.215","604598","468.9","459.4","464.5","464.4"],["19/01/2021","-0.93","438.1205","324355","467.9","440","464.4","460.1"],["20/01/2021","-0.54","435.74","96615","460.3","454.7","460.1","457.6"],["21/01/2021","-0.35","434.2164","86817","459","451.9","455","456"],["24/01/2021","0.11","434.6925","76716","457","453.8","456","456.5"],["25/01/2021","-1.91","426.408","90984","460","440","460","447.8"],["26/01/2021","1.94","434.6925","181340","459.9","427.8","447.8","456.5"],["27/01/2021","-1.14","429.7409","22120","456.5","444","456.5","451.3"],["28/01/2021","-1.42","423.6466","61546","451.1","437","451.1","444.9"],["31/01/2021","-1.96","415.3623","44896","444.5","435","444.9","436.2"],["01/02/2021","-0.02","415.2669","130943","436.2","428.1","436.2","436.1"],["02/02/2021","0","415.2669","148991","439.2","434.8","436.1","436.1"],["03/02/2021","0.07","415.5527","43489","439.1","434.7","436.1","436.4"],["04/02/2021","-0.32","414.2197","198354","437.7","435","436.4","435"],["07/02/2021","0.92","418.0285","73593","439","435","435","439"],["08/02/2021","0.07","418.3141","57155","444.9","430","430","439.3"],["09/02/2021","-0.8","414.9814","38434","438","435","439.3","435.8"],["10/02/2021","-1.19","410.0297","117497","444.9","428.5","435.8","430.6"],["11/02/2021","2.16","418.8854","20940","444","438","430.6","439.9"],["14/02/2021","0.02","418.9807","10032","440","439.9","439.9","440"],["15/02/2021","-0.59","416.5049","68140","442","428.1","440","437.4"],["16/02/2021","1.44","422.5039","26125","444","443","437.4","443.7"],["17/02/2021","-1.51","416.124","80431","443.6","433.9","443.7","437"],["18/02/2021","-1.19","411.1724","23842","440.4","429","437","431.8"],["21/02/2021","1.9","418.9807","544880","440.1","431.8","431.8","440"],["22/02/2021","0","418.9807","2050","440","440","440","440"],["23/02/2021","-0.77","415.743","19984","439.9","430","440","436.6"],["24/02/2021","0.09","416.124","29766","441.4","436.6","436.6","437"],["25/02/2021","-0.46","414.2197","4789","435","435","437","435"],["28/02/2021","-1.54","407.8397","49253","431.3","428","435","428.3"],["01/03/2021","-0.84","404.4115","128839","435","420","428.3","424.7"],["02/03/2021","0.31","405.6495","244090","428","424","424.7","426"],["03/03/2021","-0.52","403.5546","141006","425","422.4","426","423.8"],["04/03/2021","-0.42","401.8406","313280","424.2","405","405","422"],["07/03/2021","1.66","408.5062","10111","438.9","422","422","429"],["08/03/2021","-0.33","407.1731","27714","429.3","420","429","427.6"],["09/03/2021","-0.47","405.2686","7057","427.6","425.6","427.6","425.6"],["10/03/2021","-0.02","405.1734","267466","425.5","417","425.6","425.5"],["11/03/2021","-1.13","400.6027","31222","421.2","420","425.5","420.7"],["14/03/2021","1.55","406.7922","49562","430","420.7","420.7","427.2"],["15/03/2021","3","418.9807","4286","440","440","440","440"],["16/03/2021","-1","414.7909","12475","439.9","433.9","440","435.6"],["17/03/2021","-2.75","403.3641","322630","440","419.7","440","423.6"],["18/03/2021","-0.02","403.2689","83809","423.7","420","423.6","423.5"],["21/03/2021","0","403.2689","8533","423.6","423.4","423.5","423.5"],["22/03/2021","0","403.2689","3600","423.5","423.5","423.5","423.5"],["24/03/2021","-0.83","399.9361","412416","423.5","417.8","423.5","420"],["25/03/2021","1.39","405.4762","97639","435","418.5","418.6","424.4"],["29/03/2021","1.65","412.164","83517","432.4","424.4","424.4","431.4"],["30/03/2021","-3.78","396.5909","72808","416.2","415","431.4","415.1"],["31/03/2021","2.7","407.2914","14294","430","422.8","415.1","426.3"],["01/04/2021","-0.77","404.1387","3866","423","423","426.3","423"],["04/04/2021","-0.71","401.2723","134589","430","420","423","420"],["05/04/2021","0","401.2723","1130234","437.4","420","420","420"],["06/04/2021","1.14","405.8583","457861","444","420","420","424.8"],["07/04/2021","0.05","406.0495","83172","437.6","424.7","437.6","425"],["08/04/2021","-1.29","400.7947","141031","442.9","418","442.9","419.5"],["11/04/2021","4.89","420.3805","4444","440","440","440","440"],["12/04/2021","-2.27","410.8265","138227","440","420","440","430"],["13/04/2021","2.58","421.4315","94968","441.9","438.9","430","441.1"],["18/04/2021","0","421.4315","35976","441.1","441.1","441.1","441.1"],["19/04/2021","-0.39","419.8073","322307","441.1","438.2","441","439.4"],["20/04/2021","0","419.8073","6235","439.4","439.4","439.4","439.4"],["21/04/2021","-0.46","417.8966","36947","441","436.8","439.4","437.4"],["22/04/2021","0.89","421.6226","27856","441.4","441","437.4","441.3"],["25/04/2021","0.02","421.7183","40214","441.4","441.3","441.3","441.4"],["26/04/2021","0.07","422.0048","100533","442","441.4","441.4","441.7"],["27/04/2021","-0.27","420.8582","52615","441.7","436","441.7","440.5"],["28/04/2021","1.61","427.6417","23640","452","443","440.5","447.6"],["29/04/2021","0","427.6417","7386","447.7","447.6","447.6","447.6"],["02/05/2021","-0.27","426.4952","20030","450","445.5","447.6","446.4"],["03/05/2021","0.74","429.6481","69772","466","445.7","446.4","449.7"],["04/05/2021","-1.2","424.4888","65331","455","425.2","449.7","444.3"],["05/05/2021","-0.9","420.6672","220122","454","440","444.3","440.3"],["06/05/2021","2.27","430.2213","1090592","455.9","449.1","440.3","450.3"],["09/05/2021","2.11","439.2977","164817","460","450.8","450.3","459.8"],["10/05/2021","-0.39","437.578","67843","459.8","458","459.8","458"],["11/05/2021","-1.35","431.6545","79199","460","449.1","458","451.8"],["12/05/2021","-0.38","430.0303","13215","450.1","450.1","451.8","450.1"],["13/05/2021","0","430.0303","169615","456","450.1","450.1","450.1"],["18/05/2021","0","430.0303","64465","460.8","438.2","450.1","450.1"],["19/05/2021","-4.09","412.4507","340903","450.1","422","450.1","431.7"],["20/05/2021","-0.32","411.113","34776","460","427.1","460","430.3"],["23/05/2021","0.81","414.457","63105","444","430.2","430.3","433.8"],["24/05/2021","0.46","416.3678","83256","440.9","424.5","424.5","435.8"],["25/05/2021","-1.9","408.4379","50938","437.9","427","435.8","427.5"],["26/05/2021","0.14","409.0145","144046","462","418.1","424.1","424.7"],["27/05/2021","3.93","425.0976","21782","455","430","455","441.4"],["30/05/2021","0","425.0976","1187","441.4","441.4","441.4","441.4"],["31/05/2021","-1.7","417.8746","17851","435","425.8","441.4","433.9"],["01/06/2021","-2.58","407.0883","325585","431","415","433.9","422.7"],["02/06/2021","3.1","419.7045","33781","439.4","424","422.7","435.8"],["03/06/2021","-1.1","415.0818","60812","447","420","447","431"],["06/06/2021","2.02","423.4604","33194","439.8","439.6","431","439.7"],["07/06/2021","1.41","429.4315","57631","447.4","439.7","439.7","445.9"],["08/06/2021","0.36","430.9724","40473","448","445.8","445.9","447.5"],["09/06/2021","-1.65","423.8457","314264","447.5","427.9","447.5","440.1"],["10/06/2021","1.8","431.4539","263365","448","440","440.1","448"],["13/06/2021","0.25","432.5132","12512","451","447.4","448","449.1"],["14/06/2021","-0.38","430.876","32320","451","443.6","449.1","447.4"],["15/06/2021","0.6","433.4763","47930","454","447.4","447.4","450.1"],["16/06/2021","0.09","433.8616","26165","451","450","450.1","450.5"],["17/06/2021","-0.11","433.38","8645","450.5","450","450.5","450"],["20/06/2021","0","433.38","2660","450","450","450","450"],["21/06/2021","0","433.38","6674","450","450","450","450"],["22/06/2021","0","433.38","7803","450","450","450","450"],["23/06/2021","0.02","433.4763","26272","451","449.9","450","450.1"],["24/06/2021","0","433.4763","2782","450.1","450.1","450.1","450.1"],["27/06/2021","0","433.4763","1386","450.1","450.1","450.1","450.1"],["28/06/2021","-0.33","432.0318","33314","449.9","445","450.1","448.6"],["29/06/2021","0","432.0318","4477","448.6","448.6","448.6","448.6"],["30/06/2021","0","432.0318","2970","448.6","448.6","448.6","448.6"],["01/07/2021","-1.6","425.0976","27731","448.6","440","448.6","441.4"],["04/07/2021","-0.29","423.8457","33371","450","440","441.4","440.1"],["05/07/2021","-1.98","415.467","24175","440.1","420","440.1","431.4"],["06/07/2021","0.42","417.2005","13415","438","431.4","431.4","433.2"],["07/07/2021","-1.2","412.1926","89541","440.1","428","433.2","428"],["08/07/2021","0.68","414.9855","30491","431.3","425.6","428","430.9"],["11/07/2021","0.19","415.7559","32884","431.7","430.9","430.9","431.7"],["12/07/2021","-1.55","409.3034","51512","431.6","420","431.7","425"],["13/07/2021","-1.41","403.5249","157753","431.7","419","431.7","419"],["14/07/2021","-0.1","403.1398","46506","424","402","419","418.6"],["15/07/2021","-0.12","402.6582","824085","419","404","418.6","418.1"],["19/07/2021","0.24","403.6212","234110","419.7","418.9","419","419.1"],["20/07/2021","-0.02","403.5249","1993778","419","418.2","419","419"],["21/07/2021","0.69","406.3178","37379","431","417","419","421.9"],["22/07/2021","0.02","406.4141","83229","422","420.1","421.9","422"],["25/07/2021","-0.24","405.4511","966","420","420","422","421"],["26/07/2021","-0.17","404.777","17855","420.8","420","421","420.3"],["27/07/2021","-0.07","404.488","205586","421.2","416.1","420.3","420"],["28/07/2021","-0.05","404.2954","799176","421","412.2","420","419.8"],["29/07/2021","0.07","404.5843","68213","427","417","419.8","420.1"],["01/08/2021","0.71","407.4736","8136","423.1","420.1","420.1","423.1"],["02/08/2021","-1.16","402.7546","156248","421.7","418","423.1","418.2"],["03/08/2021","-1.46","396.8798","19037","413","412","418.2","412.1"],["04/08/2021","-0.29","395.7242","20689","413.1","409.5","412.1","410.9"],["05/08/2021","-0.71","392.9312","195897","415","408","410.9","408"],["08/08/2021","0.78","396.0131","8520","415.9","410","408","411.2"],["09/08/2021","-0.19","395.2426","91009","411.7","407.1","411.2","410.4"],["10/08/2021","0.15","395.8205","109952","411","403","410.4","411"],["11/08/2021","-3.84","380.604","234132","411","390","411","395.2"],["12/08/2021","0.08","380.893","72269","402","394","395.2","395.5"],["15/08/2021","-1.72","374.3441","32989","393.8","385","395.5","388.7"],["16/08/2021","-3.99","359.4165","81319","381.6","369","388.7","373.2"],["17/08/2021","0","359.4165","8247","373.2","373.1","373.2","373.2"],["18/08/2021","-1.7","353.3005","244775","379","360.9","370.2","363.9"],["19/08/2021","-1.1","349.417","143396","363","357.9","363.9","359.9"],["22/08/2021","0.17","349.9995","46761","371.1","354","354","360.5"],["23/08/2021","-1.69","344.0772","109934","360.5","349","360.5","354.4"],["24/08/2021","-0.85","341.1646","63193","376.9","351","354.4","351.4"],["25/08/2021","-1","337.7666","49774","349.7","333.6","351.4","347.9"],["26/08/2021","-1.29","333.3977","115521","345.9","342","347.9","343.4"],["29/08/2021","-1.28","329.1258","132148","344.2","329.2","343.4","339"],["30/08/2021","-4.37","314.7569","504598","332.7","319.9","330","324.2"],["31/08/2021","6.38","334.8539","38751","347.5","344.4","324.2","344.9"],["01/09/2021","-2.26","327.2811","58764","344.9","335","344.9","337.1"],["02/09/2021","-1.19","323.3977","179199","349.9","330","337.1","333.1"],["05/09/2021","-1.47","318.6404","37557","334","325.9","333.1","328.2"],["09/09/2021","-0.06","318.4462","151471","328","326","328.2","328"],["12/09/2021","-1.34","314.1744","91795","325","321","325","323.6"],["13/09/2021","16.63","366.4073","3303277","395","366","387","377.4"],["14/09/2021","11.29","407.7665","1745311","450","392.7","393.4","420"],["19/09/2021","-5.07","387.0869","1023051","432.6","393.4","432.5","398.7"],["22/09/2021","-0.78","384.0772","185019","398.9","390.2","398.9","395.6"],["23/09/2021","1.11","388.349","146785","400.1","390","390.2","400"],["26/09/2021","3.4","401.5529","114105","422","405","400","413.6"],["29/09/2021","1.55","407.7665","37540","430","412","430","420"],["30/09/2021","0","407.7665","4024","420","420","420","420"],["03/10/2021","2.93","419.7082","119368","455","420","420","432.3"],["04/10/2021","0.65","422.4267","188314","443.8","430.9","443.7","435.1"],["05/10/2021","-2","413.98","72613","443.7","422.6","435.1","426.4"],["06/10/2021","-1.27","408.7373","87761","437.7","406.5","423","421"],["07/10/2021","-0.57","406.4073","86222","443.9","415","421","418.6"],["10/10/2021","0.33","407.7665","74888","440","418.1","440","420"],["11/10/2021","-1.81","400.3878","93412","444","410.1","444","412.4"],["12/10/2021","-1.21","395.5334","310696","412.4","400.7","412.4","407.4"],["13/10/2021","1.6","401.8442","171264","419.8","405","405","413.9"],["14/10/2021","-6.04","377.5724","402964","414","384","413.9","388.9"],["17/10/2021","-4.42","360.8733","293542","398.6","369","388.9","371.7"],["18/10/2021","-0.03","360.7762","63555","372.1","370","371.7","371.6"],["19/10/2021","-0.08","360.485","144120","379.9","370.1","371.6","371.3"],["20/10/2021","1.29","365.1451","25474","382.9","371.3","371.3","376.1"],["21/10/2021","1.14","369.3199","142454","385","376.1","376.1","380.4"],["24/10/2021","2.87","379.9024","206830","395.1","385","385","391.3"],["25/10/2021","1.97","387.3782","939409","416","391.3","391.3","399"],["26/10/2021","0.3","388.5432","27188","403.9","398.5","399","400.2"],["27/10/2021","2.8","399.4169","9359","411.4","411.3","400.2","411.4"],["28/10/2021","0","399.4169","10898","411.4","411.4","411.4","411.4"],["31/10/2021","0","399.4169","1395","411.4","411.4","411.4","411.4"],["01/11/2021","0.19","400.1936","24023","413.9","411","411.4","412.2"],["02/11/2021","-0.34","398.8344","19684","414.8","407","412.2","410.8"],["03/11/2021","0.97","402.7179","15083","415.1","414.2","410.8","414.8"],["04/11/2021","3.25","415.8248","525347","431.2","414.8","414.8","428.3"],["07/11/2021","-1.26","410.582","7354","426.3","421.1","428.3","422.9"],["08/11/2021","-0.71","407.6694","91683","422.9","418","422.9","419.9"],["09/11/2021","0.02","407.7665","158021","420","417","419.9","420"],["10/11/2021","0","407.7665","2125","420","420","420","420"],["11/11/2021","0","407.7665","508","420","420","420","420"],["14/11/2021","-1.02","403.5917","14740","420","403.2","420","415.7"],["15/11/2021","0.41","405.2422","50840","420","415.7","420","417.4"],["16/11/2021","0.62","407.7665","5775","420","417.4","417.4","420"],["17/11/2021","-2.71","396.6986","75959","410.1","404.7","420","408.6"],["18/11/2021","-2.57","386.5044","78193","402","397","408.6","398.1"],["21/11/2021","0","386.5044","5613","398.1","398.1","398.1","398.1"],["22/11/2021","3.49","399.9995","10394","412","411.9","398.1","412"],["23/11/2021","0","399.9995","2785","412","412","412","412"],["24/11/2021","0.37","401.4688","1261","410.8","408.3","408.3","409.8"],["25/11/2021","0","401.4688","5147","409.8","409.8","409.8","409.8"],["28/11/2021","-2.59","391.0843","21479","405","392.3","409.8","399.2"],["29/11/2021","0.18","391.77","39883","400","399.2","399.2","399.9"],["30/11/2021","1.43","397.3542","6124","409.8","399.9","399.9","405.6"],["01/12/2021","0","397.3542","1107","405.6","405.6","405.6","405.6"],["02/12/2021","-1.38","391.868","11648","400","400","405.6","400"],["05/12/2021","-1.45","386.1859","67993","400","385.2","400","394.2"],["06/12/2021","-0.81","383.051","90255","400","390","394.2","391"],["07/12/2021","-2.23","374.5278","151199","395","381","391","382.3"],["08/12/2021","-0.34","373.2543","178181","390.3","377.7","382.3","381"],["09/12/2021","0","373.2543","248","381","381","381","381"],["12/12/2021","-1.81","366.4945","124629","381.1","370.1","381","374.1"],["13/12/2021","-1.07","362.5759","187989","379.6","370","374","370.1"],["14/12/2021","-1.46","357.2856","78721","381.5","360","370.1","364.7"],["15/12/2021","0.33","358.4613","83118","370","356.3","364.7","365.9"],["16/12/2021","1.04","362.184","25595","375","365","365.9","369.7"],["19/12/2021","0.62","364.4372","791","375","375","375","372"],["20/12/2021","-1.61","358.5592","968","375","361","375","366"],["21/12/2021","2.05","365.9067","17418","374","366","366","373.5"],["22/12/2021","0","365.9067","44234","374","361.4","373.5","373.5"],["23/12/2021","0.35","367.1803","1549","375","375","375","374.8"],["26/12/2021","0.08","367.4742","11876","375.4","374.9","374.9","375.1"],["27/12/2021","-1.15","363.2616","32608","375.1","364.5","375.1","370.8"],["28/12/2021","0.32","364.4372","220814","378.4","370.8","370.8","372"],["29/12/2021","2.02","371.7848","35900","381.2","378.6","379","379.5"],["30/12/2021","0.74","374.5278","30354","392","379.5","379.5","382.3"],["02/01/2022","1.2","379.0343","16076","396","382","396","386.9"],["03/01/2022","0.9","382.4632","45581","396","390","396","390.4"],["04/01/2022","1.95","389.9087","18681","400.5","390","400.5","398"],["05/01/2022","0.5","391.868","2936","400.4","400","398","400"],["06/01/2022","-1.25","386.9697","83826","401","387.1","401","395"],["09/01/2022","0.71","389.7127","36970","400","387.1","395","397.8"],["10/01/2022","0","389.7127","2263","397.8","397.8","397.8","397.8"],["11/01/2022","0","389.7127","597","397.8","397.8","397.8","397.8"],["12/01/2022","-1.96","382.0713","4033","390","390","397.8","390"],["13/01/2022","-0.28","380.9937","79299","390.4","387.1","390","388.9"],["16/01/2022","-0.21","380.2099","384824","388.9","381","388.9","388.1"],["17/01/2022","2.81","390.8883","9372","399","368.7","388.1","399"],["18/01/2022","-0.13","390.3985","42220","399","398","399","398.5"],["19/01/2022","0","390.3985","1682","398.5","398.5","398.5","398.5"],["20/01/2022","0.38","391.868","2504","400","400","398.5","400"],["23/01/2022","-1.25","386.9697","2650","395","395","400","395"],["24/01/2022","-2.63","376.7811","24578","385","383","395","384.6"],["25/01/2022","0.08","377.075","57894","394.7","381","384.6","384.9"],["26/01/2022","-1.22","372.4705","246631","386","378.1","384.9","380.2"],["27/01/2022","-1.53","366.7884","92812","383.9","370","380.2","374.4"],["30/01/2022","2.8","377.075","6139","384.9","384.8","374.4","384.9"],["31/01/2022","-2.29","368.4539","40103","384.5","374","384.9","376.1"],["01/02/2022","0.43","370.0214","15564","381.4","376.9","376.1","377.7"],["02/02/2022","0.21","370.8051","86588","385.1","377.6","377.7","378.5"],["03/02/2022","-2.25","362.4779","56407","370","370","378.5","370"],["06/02/2022","2.65","372.0787","24569","380","370","370","379.8"],["07/02/2022","1.37","377.173","7373","385","385","379.8","385"],["08/02/2022","0.34","378.4465","49597","393.9","385","385","386.3"],["09/02/2022","2.25","386.9697","16817","396.6","390","386.3","395"],["10/02/2022","0.38","388.4392","10491","396.5","396.5","395","396.5"],["13/02/2022","-2.4","379.1323","42888","392.6","381","396.5","387"],["14/02/2022","2.45","388.4392","10272","396.6","396.4","387","396.5"],["15/02/2022","-0.93","384.8144","72144","396.5","390","396.5","392.8"],["16/02/2022","1.32","389.9087","7944","398","398","392.8","398"],["17/02/2022","0.33","391.1822","9919","399.3","399.3","398","399.3"],["20/02/2022","0","391.1822","5878","399.3","399.3","399.3","399.3"],["21/02/2022","-2.83","380.112","14562","392.1","383.3","399.3","388"],["22/02/2022","-1.06","376.0953","49720","388","380","388","383.9"],["23/02/2022","3.91","390.7904","31694","399.3","383.9","383.9","398.9"],["24/02/2022","-3.46","377.2709","45471","398.5","382","382","385.1"],["27/02/2022","3.19","389.3209","7344","397.8","385.1","385.1","397.4"],["28/02/2022","3.17","401.6647","11738","410","410","397.4","410"],["01/03/2022","0","401.6647","6265","410","410","410","410"],["02/03/2022","0","401.6647","4703","410","410","410","410"],["03/03/2022","-5.2","380.7977","12213","388.7","388.7","410","388.7"],["06/03/2022","2.73","391.1822","21470","409","388.7","388.7","399.3"],["07/03/2022","-0.28","390.1046","5547","399.3","398","399.3","398.2"],["08/03/2022","0.45","391.868","3560","400","398.2","398.2","400"],["09/03/2022","1.15","396.3745","8647","411","399.4","400","404.6"],["10/03/2022","1.38","401.8606","8893","411","410","404.6","410.2"],["13/03/2022","-0.98","397.942","79738","412","400","412","406.2"],["14/03/2022","2.51","407.9346","32220","417","400.1","417","416.4"],["15/03/2022","0.22","408.8163","12774","417.3","416.4","416.4","417.3"],["16/03/2022","-0.79","405.5834","10643","416.4","402.7","417.3","414"],["20/03/2022","-0.19","404.7996","85004","417.3","413.2","414","413.2"],["21/03/2022","0","404.8","1809","404.8","404.8","404.8","404.8"],["22/03/2022","2.89","416.5","23586","416.5","416.5","404.8","416.5"],["23/03/2022","-3.7","401.1","8841","416.5","396.1","416.5","401.1"],["24/03/2022","0.97","405","137733","405.1","405","401.1","405"],["27/03/2022","-0.25","404","3289","404.1","404","405","404"],["28/03/2022","5.94","428","767938","432","416","404","428"],["29/03/2022","-0.56","425.6","41861","431.9","423","428","425.6"],["30/03/2022","-2.14","416.5","412000","431","416","425.6","416.5"],["31/03/2022","3.63","431.6","15948","431.6","431.6","416.5","431.6"],["03/04/2022","0","431.6","5568","431.6","431.6","431.6","431.6"],["04/04/2022","-1.88","423.5","27662","430","420","430","423.5"],["05/04/2022","0.24","424.5","184909","430","418","423.5","424.5"],["06/04/2022","0.24","425.5","15594","426","424.5","424.5","425.5"],["07/04/2022","-0.59","423","23584","425","410","425.5","423"],["10/04/2022","0.35","424.5","28573","430","420","423","424.5"],["11/04/2022","-1.93","416.3","39500","424.5","407.2","424.5","416.3"],["12/04/2022","3.75","431.9","10469","431.9","431.9","416.3","431.9"],["13/04/2022","0","431.9","5572","431.9","431.9","431.9","431.9"],["14/04/2022","0.37","433.5","4296","433.5","433.5","431.9","433.5"],["17/04/2022","0","433.5","2003","433.5","433.5","433.5","433.5"],["18/04/2022","0.12","434","13008","436","433.5","433.5","434"],["19/04/2022","1.29","439.6","53385","441","438","434","439.6"],["20/04/2022","-0.93","435.5","80811","443","434","439.6","435.5"],["24/04/2022","-0.73","432.3","104072","443.9","415.1","435.5","432.3"],["25/04/2022","1.25","437.7","14839","440","420.1","432.3","437.7"],["26/04/2022","-0.18","436.9","717477","444","436","437.7","436.9"],["27/04/2022","1.6","443.9","6091","444","436.9","436.9","443.9"],["28/04/2022","-0.07","443.6","127405","448","441","443.9","443.6"],["01/05/2022","5.86","469.6","69996","488.4","423","443.6","469.6"],["02/05/2022","0","469.6","3203","469.6","469.6","469.6","469.6"],["03/05/2022","0","469.6","2249","469.6","469.6","469.6","469.6"],["08/05/2022","-4.66","447.7","5050","464","422.2","469.6","447.7"],["09/05/2022","-2.5","436.5","354939","445","435","445","436.5"],["10/05/2022","-3.18","422.6","243781","436.5","420","436.5","422.6"],["11/05/2022","3.95","439.3","25987","440","422.6","422.6","439.3"],["12/05/2022","-3.46","424.1","2477","439.3","424","439.3","424.1"],["15/05/2022","3.56","439.2","5490","440","424.1","424.1","439.2"],["16/05/2022","-2.73","427.2","14141","439.2","427","439.2","427.2"],["17/05/2022","2.97","439.9","364373","459.3","435.8","440","439.9"],["18/05/2022","1.14","444.9","107214","444.9","440.1","439.9","444.9"],["19/05/2022","-0.18","444.1","39790","445","433","444.9","444.1"],["22/05/2022","3.49","459.6","5143","459.9","444.1","444.1","459.6"],["23/05/2022","-1.37","453.3","25951","459.6","450","459.6","453.3"],["24/05/2022","3.06","460.9","17658","465","437","447.2","460.9"],["25/05/2022","0","460.9","74","460.9","460.9","460.9","460.9"],["26/05/2022","0","460.9","631","460.9","460.9","460.9","460.9"],["29/05/2022","-1.71","453","2206","460.4","447","460.9","453"],["30/05/2022","-4.19","434","5998","434","434","453","434"],["31/05/2022","0.53","436.3","25578","450.5","434","434","436.3"],["01/06/2022","1.63","443.4","19327","473.7","436","436.3","443.4"],["02/06/2022","0","443.4","5068","443.4","443.4","443.4","443.4"],["06/06/2022","-2.23","433.5","29484","443.4","421.7","443.4","433.5"],["07/06/2022","0","433.5","78","433.5","433.5","433.5","433.5"],["08/06/2022","0.07","433.8","2911","434","433.5","433.5","433.8"],["09/06/2022","0","433.8","165","433.8","433.8","433.8","433.8"],["12/06/2022","-5.33","410.7","370190","422.8","410.5","433.8","410.7"],["13/06/2022","-6.26","385","7981","385","385","410.7","385"],["14/06/2022","0.6","387.3","107523","402.4","385","385","387.3"],["15/06/2022","0.36","388.7","42211","406.8","387.3","387.3","388.7"],["16/06/2022","0.46","390.5","173713","402.9","385","388.7","390.5"],["19/06/2022","1.2","395.2","113321","400","385","390.5","395.2"],["20/06/2022","5.01","415","4204","415.1","414.9","395.2","415"],["21/06/2022","3.4","429.1","4973","432","415","415","429.1"],["22/06/2022","1.44","435.3","5223","435.6","429.1","429.1","435.3"],["23/06/2022","0","435.3","492","435.3","435.3","435.3","435.3"],["26/06/2022","0","435.3","453","435.3","435.3","435.3","435.3"],["27/06/2022","0.39","437","32069","437","435.3","435.3","437"],["28/06/2022","0","437","1394","437","437","437","437"],["29/06/2022","0","437","966","437","437","437","437"],["30/06/2022","0.66","439.9","16387","440","436","437","439.9"],["03/07/2022","5.61","464.6","9539","466.3","439.9","439.9","464.6"],["04/07/2022","-3.23","449.6","39792","464.6","439.4","464.6","449.6"],["05/07/2022","-2.16","439.9","185868","462","439","449.6","439.9"],["06/07/2022","2.91","452.7","6007","452.7","452.7","439.9","452.7"],["07/07/2022","-1.3","446.8","3914","450","440","452.7","446.8"],["10/07/2022","1.3","452.6","4114","452.6","452.6","446.8","452.6"],["11/07/2022","-1.26","446.9","200107","450","445","452.6","446.9"],["12/07/2022","1.36","453","42440","458.9","450","446.9","453"],["13/07/2022","0.53","455.4","55466","458","450","453","455.4"],["14/07/2022","-0.48","453.2","35995","455.7","450","455.4","453.2"],["17/07/2022","0","453.2","5035","453.2","453.2","453.2","453.2"],["18/07/2022","0","453.2","2656","453.2","453.2","453.2","453.2"],["19/07/2022","-0.04","453","63923","453.2","452.8","453.2","453"],["20/07/2022","2.34","463.6","14218","465.9","462.4","465.9","463.6"],["21/07/2022","-1.29","457.6","6864","463.5","445.1","445.1","457.6"],["24/07/2022","1.75","465.6","14852","465.9","457.6","457.6","465.6"],["25/07/2022","-1.48","458.7","24974","466","450.1","465.6","458.7"],["26/07/2022","1.46","465.4","6260","465.5","465.4","458.7","465.4"],["27/07/2022","0.11","465.9","3504","465.9","465.4","465.4","465.9"],["28/07/2022","0","465.9","629","465.9","465.9","465.9","465.9"],["31/07/2022","0","465.9","3010","465.9","465.9","465.9","465.9"],["01/08/2022","2.08","475.6","19358","489","469.3","465.9","475.6"],["02/08/2022","-2","466.1","9546","474.5","465.9","475.6","466.1"],["03/08/2022","0.77","469.7","15152","470","466.1","466.1","469.7"],["04/08/2022","4.11","489","110676","489","487.6","469.7","489"],["08/08/2022","-0.25","487.8","10482","489","475","489","487.8"],["09/08/2022","-0.08","487.4","114833","490","463.9","487.8","487.4"],["10/08/2022","5.58","514.6","466911","530.3","500","500","514.6"],["11/08/2022","-1.57","506.5","111659","549.7","503","514.6","506.5"],["14/08/2022","2.15","517.4","31538","520","503","506.5","517.4"],["15/08/2022","0.79","521.5","38095","521.9","520","521.9","521.5"],["16/08/2022","-0.06","521.2","16600","521.9","521","521.9","521.2"],["17/08/2022","-0.06","520.9","15076","522","511.8","521.2","520.9"],["18/08/2022","0.78","516","146860","574","511","512","516"],["21/08/2022","0.68","519.5","1794","520","520","520","519.5"],["22/08/2022","0","519.5","1195","519.5","519.5","519.5","519.5"],["23/08/2022","0","519.5","613","519.5","519.5","519.5","519.5"],["24/08/2022","-1.44","512","9891","514.2","509.8","519.5","512"],["25/08/2022","0.51","514.6","3566","519.9","505","512","514.6"],["28/08/2022","-0.93","509.8","47922","520","503","514.6","509.8"],["29/08/2022","-1.92","500","789961","519.9","498.5","509.8","500"],["30/08/2022","3.7","518.5","4532","518.5","518.5","500","518.5"],["31/08/2022","-1.58","510.3","29275","518.5","506.7","518.5","510.3"],["01/09/2022","0.59","513.3","36586","516.8","510","510.3","513.3"],["04/09/2022","0.18","514.2","7055","517","513.2","513.3","514.2"],["05/09/2022","-0.62","511","5937","517","510","514.2","511"],["06/09/2022","-3.87","491.2","460115","510.9","477","511","491.2"],["07/09/2022","0.96","495.9","34522","510","491.2","491.2","495.9"],["08/09/2022","4.62","518.8","35083","519","516.7","495.9","518.8"],["11/09/2022","0","518.8","4882","518.8","518.8","518.8","518.8"],["12/09/2022","-3.66","499.8","424921","515","490","518.8","499.8"],["13/09/2022","1.36","506.6","69454","512.1","499.8","499.8","506.6"],["14/09/2022","1.93","516.4","20413","529.9","502","506.6","516.4"],["15/09/2022","3.29","533.4","371363","542.7","527.9","530","533.4"],["18/09/2022","-4.67","508.5","321933","544.9","496.7","533.4","508.5"],["19/09/2022","0.83","512.7","39325","522.2","505.9","508.5","512.7"],["20/09/2022","1.99","522.9","49959","529.6","510","512.7","522.9"],["21/09/2022","-0.44","520.6","22989","529.6","512.5","522.9","520.6"],["22/09/2022","1.04","526","15144","529.5","517.9","520.6","526"],["28/09/2022","0","526","742","526","526","526","526"],["29/09/2022","-0.34","524.2","21833","529.6","500.6","526","524.2"],["02/10/2022","0.72","528","3701","528","524.2","524.2","528"],["03/10/2022","0","528","14911","528","528","528","528"],["06/10/2022","0","528","2830","528","528","528","528"],["12/10/2022","0","528","16","528","528","528","528"],["13/10/2022","0","528","0","528","528","528","528"],["18/10/2022","0","528","5602","528","528","528","528"],["19/10/2022","0","528","4029","528","528","528","528"],["20/10/2022","0","528","713","528","528","528","528"],["23/10/2022","-1.04","522.5","3187","522.5","522.5","528","522.5"],["24/10/2022","0","522.5","52","522.5","522.5","522.5","522.5"],["25/10/2022","-1.93","512.4","14067","512.5","512.4","522.5","512.4"],["26/10/2022","0.82","516.6","9336","527.9","512.4","512.4","516.6"],["27/10/2022","0","516.6","294","516.6","516.6","516.6","516.6"],["30/10/2022","0","516.6","0","516.6","516.6","516.6","516.6"],["31/10/2022","0","516.6","1674","516.6","516.6","516.6","516.6"],["02/11/2022","0","516.6","134","516.6","516.6","516.6","516.6"],["03/11/2022","-8.03","475.1","191147","475.1","475.1","516.6","475.1"],["06/11/2022","4.71","497.5","44685","509","475.1","509","497.5"],["07/11/2022","2.29","508.9","41821","509","508.9","509","508.9"],["08/11/2022","-0.22","507.8","44110","508.9","505.8","508.9","507.8"],["09/11/2022","0.24","509","23007","509","509","509","509"],["10/11/2022","2.53","521.9","72366","539.9","509","509","521.9"],["13/11/2022","1.25","528.4","21866","540","521.9","540","528.4"],["14/11/2022","0","528.4","502","528.4","528.4","528.4","528.4"],["15/11/2022","1.5","536.3","43190","544","530","530","536.3"],["16/11/2022","-2.01","525.5","1030","536.3","515","536.3","525.5"],["17/11/2022","0.25","526.8","9466","530","525.5","525.5","526.8"],["20/11/2022","-0.95","521.8","14324","526.7","520","526.8","521.8"],["21/11/2022","2.43","534.5","13480","544","521.8","521.8","534.5"],["22/11/2022","3.27","546.3","31027","553.9","529","529","546.3"],["23/11/2022","0","546.3","131","546.3","546.3","546.3","546.3"],["24/11/2022","0","546.3","158","546.3","546.3","546.3","546.3"],["27/11/2022","0.29","547.9","4263","549","546.3","546.3","547.9"],["28/11/2022","-0.02","547.8","5910","547.8","547.7","547.9","547.8"],["29/11/2022","-1.5","539.6","54408","539.6","539.6","547.8","539.6"],["30/11/2022","-0.13","538.9","5481","538.9","538.9","539.6","538.9"],["01/12/2022","-0.58","535.8","33828","538.9","517.7","538.9","535.8"],["04/12/2022","-3.25","518.4","68953","538.9","517.9","535.8","518.4"],["05/12/2022","1.08","524","53446","538.9","519.5","538.9","524"],["06/12/2022","0","524","1776","524","524","524","524"],["07/12/2022","0","524","26","524","524","524","524"],["08/12/2022","0","524","21","524","524","524","524"],["11/12/2022","-2.27","512.1","11594","523.9","499.2","524","512.1"],["12/12/2022","-0.41","510","300","499.3","499.3","512.1","510"],["13/12/2022","1.27","516.5","24589","520","510","510","516.5"],["14/12/2022","0.25","517.8","38580","519.9","516.5","516.5","517.8"],["15/12/2022","2.94","533","30248","536","530.3","536","533"],["18/12/2022","-1.59","524.5","10049","529","512","533","524.5"],["19/12/2022","-1.33","517.5","5787044","540","511","524.5","517.5"],["20/12/2022","1","522.7","217504","540","513.4","540","522.7"],["21/12/2022","-0.27","521.3","520657","522.6","512.1","522.7","521.3"],["22/12/2022","-3.87","501.1","152127","539","499.9","539","501.1"],["25/12/2022","-0.1","500.6","8004","529.8","488.9","529.8","500.6"],["26/12/2022","-0.38","498.7","198551","501.5","485.6","500.6","498.7"],["27/12/2022","-0.9","494.2","96305","498.7","480.1","498.7","494.2"],["28/12/2022","1.05","499.4","408211","500.8","487.1","494.2","499.4"],["29/12/2022","-1.62","491.3","97157","499.4","488","499.4","491.3"],["01/01/2023","1.91","500.7","13479","506.4","491.3","491.3","500.7"],["02/01/2023","-1.08","495.3","43970","522.1","493.9","500.7","495.3"],["03/01/2023","4.16","515.9","49571","542.3","497","529","515.9"],["04/01/2023","-0.48","513.4","23895","520.4","500.7","515.9","513.4"],["05/01/2023","0.35","515.2","17992","528.2","510.8","520","515.2"],["08/01/2023","-0.5","512.6","34540","529.9","509.5","529.9","512.6"],["09/01/2023","-1.83","503.2","47772","530","500","530","503.2"],["10/01/2023","-0.46","500.9","10604","519.9","498.1","519.9","500.9"],["11/01/2023","-0.24","499.7","29887","505.6","495.9","500.9","499.7"],["12/01/2023","-0.66","496.4","33795","498","486.1","499.7","496.4"],["15/01/2023","2.5","508.8","980251","528.8","498","496.4","508.8"],["16/01/2023","0.81","512.9","42679","526","504.7","508.8","512.9"],["17/01/2023","-0.92","508.2","64274","529.9","498","529.9","508.2"],["18/01/2023","3.56","526.3","23051","533.6","519.1","508.2","526.3"],["19/01/2023","0.86","530.8","12862","534","526.3","534","530.8"],["22/01/2023","-0.49","528.2","6623","529.9","528","530.8","528.2"],["23/01/2023","-0.06","527.9","611","528.2","527","528.2","527.9"],["24/01/2023","0","527.9","37","527.9","527.9","527.9","527.9"],["25/01/2023","-2.25","516","6626","527.9","508.2","527.9","516"],["26/01/2023","1.78","525.2","6408","529.9","516.7","529.9","525.2"],["29/01/2023","-1.05","519.7","13513","528.4","504.9","525.2","519.7"],["30/01/2023","-0.12","519.1","6281","519.7","519","519.7","519.1"],["31/01/2023","0.75","523","17135","527.9","519.1","519.1","523"],["01/02/2023","0.96","528","3200","528","528","528","528"],["02/02/2023","3.24","545.1","78856","548.9","510","528","545.1"],["05/02/2023","-1.12","539","5568","539","539","545.1","539"],["06/02/2023","-0.85","534.4","2587","536.9","528.3","539","534.4"],["07/02/2023","0","534.4","8716","534.4","534.4","534.4","534.4"],["08/02/2023","-2.28","522.2","78249","522.7","511.5","534.4","522.2"],["09/02/2023","-0.42","520","5725","520","520","522.2","520"],["12/02/2023","1.35","527","40955","534.4","519.9","534.4","527"],["13/02/2023","-1.76","517.7","40756","539.7","510","527","517.7"],["14/02/2023","0.71","521.4","14921","539","510","539","521.4"],["15/02/2023","2.47","534.3","54808","535","521","521.4","534.3"],["16/02/2023","-0.79","530.1","24135","539.7","518.3","534.3","530.1"],["19/02/2023","-1.58","521.7","17710","539.5","520","539.5","521.7"],["20/02/2023","-1.8","512.3","10574","518.5","504.2","521.7","512.3"],["21/02/2023","-1.99","502.1","52972","528","487.2","528","502.1"],["22/02/2023","-1.99","492.1","188804","499.6","477.9","502.1","492.1"],["23/02/2023","2.26","503.2","42527","517.9","492.1","517.9","503.2"],["26/02/2023","-0.5","500.7","16577","515.5","495.6","503.2","500.7"],["27/02/2023","1.5","508.2","59794","518","500","517","508.2"],["28/02/2023","0","508.2","219","508.2","508.2","508.2","508.2"],["01/03/2023","-0.65","504.9","394","492","492","508.2","504.9"],["02/03/2023","-2.38","492.9","43909","504.9","480","504.9","492.9"],["05/03/2023","0.3","494.4","7356","500","484.2","500","494.4"],["06/03/2023","0.91","498.9","10765","500","494.3","494.4","498.9"],["08/03/2023","0","498.9","12507","498.9","498.9","498.9","498.9"],["09/03/2023","2.33","510.5","1293","517","517","517","510.5"],["12/03/2023","0.37","512.4","20669","526","500","526","512.4"],["13/03/2023","-4.18","491","35429","497","484.4","512.4","491"],["14/03/2023","2.99","505.7","7626","516.9","500","500","505.7"],["15/03/2023","-0.08","505.3","10131","509.9","500","505.7","505.3"],["16/03/2023","0.93","510","5585","510","510","510","510"],["19/03/2023","-12.9","444.2","295339","504","441","510","444.2"],["20/03/2023","-3.76","427.5","48920","444.2","419.6","444.2","427.5"],["21/03/2023","2.01","436.1","149633","455","425","427.5","436.1"],["22/03/2023","1.17","441.2","10140","443.9","436","443.9","441.2"],["23/03/2023","-0.02","441.1","23197","441.2","441.1","441.2","441.1"],["26/03/2023","0","441.1","468","441.1","441.1","441.1","441.1"],["27/03/2023","-3.31","426.5","375719","441.1","419.9","441.1","426.5"],["28/03/2023","3.25","438.5","23629","448","427","424.7","438.5"],["29/03/2023","2.08","447.6","7117","452","430.1","438.5","447.6"],["30/03/2023","1.65","455","6880","455","455","455","455"],["02/04/2023","2.02","464.2","9303","464.2","464.2","464.2","464.2"],["03/04/2023","3.34","479.7","176114","490","459.9","464.2","479.7"],["04/04/2023","4.02","499","7685","499","499","499","499"],["09/04/2023","0","499","644","499","499","499","499"],["10/04/2023","0","499","574","499","499","499","499"],["13/04/2023","0","499","5649","499","499","499","499"],["16/04/2023","-0.14","498.3","15000","499","498","499","498.3"],["17/04/2023","-1.12","492.7","8544","498","456","498.3","492.7"],["18/04/2023","-3.04","477.7","7638","490.9","449","492.7","477.7"],["19/04/2023","0.25","478.9","45260","485","451.6","485","478.9"],["20/04/2023","0","478.9","307","478.9","478.9","478.9","478.9"],["23/04/2023","-0.19","478","54","446.5","446.5","478.9","478"],["24/04/2023","-0.5","475.6","319","462.6","462.6","478","475.6"],["27/04/2023","0","475.6","47560","475.6","475.6","475.6","475.6"],["30/04/2023","-0.57","472.9","3060","472.9","472.9","472.9","472.9"],["01/05/2023","-0.25","471.7","85118","475","452.2","472.9","471.7"],["02/05/2023","-0.89","467.5","15227","470.5","447.5","471.7","467.5"],["03/05/2023","3.02","481.6","15577","498","467.5","467.5","481.6"],["04/05/2023","0.27","482.9","65241","498","467.3","498","482.9"],["07/05/2023","3.13","498","3187","498","498","498","498"],["08/05/2023","0","498","40","498","498","498","498"],["09/05/2023","0","498","20","498","498","498","498"],["10/05/2023","-2.13","487.4","508","458","458","498","487.4"],["11/05/2023","-2.32","476.1","40003","499","469","499","476.1"],["14/05/2023","0","476.1","319","476.1","476.1","476.1","476.1"],["15/05/2023","3.4","492.3","2693","492.3","492.3","476.1","492.3"],["16/05/2023","0","492.3","7419","492.3","492.3","492.3","492.3"],["17/05/2023","0","492.3","374","492.3","492.3","492.3","492.3"],["18/05/2023","-5.04","467.5","101594","484","450.1","492.3","467.5"],["21/05/2023","-1.35","461.2","32508","499","448.4","499","461.2"],["22/05/2023","-0.48","459","91075","470","430","470","459"],["23/05/2023","-0.15","458.3","36682","498.6","435","459","458.3"],["24/05/2023","-0.51","452","9939","454.3","434.2","454.3","452"],["28/05/2023","3.45","467.6","30908","499","450","452","467.6"],["29/05/2023","-1.71","459.6","6760","466","434.2","467.6","459.6"],["30/05/2023","-1.57","452.4","33723","482.5","434.4","459.6","452.4"],["31/05/2023","-0.57","449.8","34072","475","440","475","449.8"],["01/06/2023","2.67","461.8","25155","475","449.8","449.8","461.8"],["04/06/2023","3.38","477.4","18954","499","451","461.8","477.4"],["06/06/2023","-2.23","468.8","44328","477.9","454","479.5","468.8"],["07/06/2023","0.68","472","5301","476","468.8","476","472"],["08/06/2023","0.51","474.4","1818","474.8","474.8","472","474.4"],["11/06/2023","0.95","478.9","2667","479","478.8","474.4","478.9"],["12/06/2023","-0.08","478.5","1210","478.2","478.2","478.2","478.5"],["13/06/2023","-0.36","476.8","8182","478.4","459.7","478.5","476.8"],["14/06/2023","0","476.8","67","476.8","476.8","476.8","476.8"],["15/06/2023","0","476.8","1283","476.8","476.8","476.8","476.8"],["18/06/2023","-1.64","469","8174","474.8","439.8","476.8","469"],["19/06/2023","0.85","473","58633","475","465.5","469","473"],["20/06/2023","-1.31","466.8","6829","471.9","455","473","466.8"],["21/06/2023","1.2","472.4","4780","475","466.8","466.8","472.4"],["22/06/2023","0","472.4","841","472.4","472.4","472.4","472.4"],["25/06/2023","-1.46","465.5","7881","474","453.6","472.4","465.5"],["26/06/2023","-1.83","457","75789","475","448.2","465.5","457"],["27/06/2023","-0.48","454.8","80470","470","442.2","457","454.8"],["28/06/2023","0","454.8","728","454.8","454.8","454.8","454.8"],["02/07/2023","-1.26","456","84773","461.7","445","461.8","456"],["03/07/2023","-0.22","455","32694","470","437.2","456","455"],["04/07/2023","-0.22","454","20156","454","453.7","455","454"],["05/07/2023","-2.51","442.6","39058","451","438","454","442.6"],["06/07/2023","-5.11","420","876450","434.8","420","442.6","420"],["09/07/2023","4.14","437.4","1318","454","445.1","454","437.4"],["10/07/2023","-5.1","415.1","6215","437.4","415","437.4","415.1"],["11/07/2023","-3.69","399.8","366393","435.7","396","415.1","399.8"],["12/07/2023","-1.8","392.6","408786","405","389","399.8","392.6"],["13/07/2023","2.62","402.9","223353","425.8","390","392.6","402.9"],["16/07/2023","0","402.9","4073","402.9","402.9","402.9","402.9"],["17/07/2023","-0.79","399.7","40436","400","385.2","402.9","399.7"],["18/07/2023","2.13","408.2","1460","410","410","410","408.2"],["19/07/2023","0.05","408.4","11058","411","408.1","411","408.4"],["20/07/2023","1.91","416.2","15358","431.8","400","408.4","416.2"],["23/07/2023","-3.29","402.5","21439","417","400.3","402","402.5"],["24/07/2023","-2.81","391.2","296548","406.5","386","406.5","391.2"],["25/07/2023","-0.05","391","36355","391","391","391.2","391"],["26/07/2023","-5.24","370.5","264225","390","364","391","370.5"],["30/07/2023","1.7","376.8","52061","393","373","370.5","376.8"],["31/07/2023","2.55","386.4","26045","394.8","377.9","376.8","386.4"],["01/08/2023","-0.08","386.1","47626","394.9","384.2","386.4","386.1"],["02/08/2023","1.76","392.9","4464","393.9","386.1","386.1","392.9"],["03/08/2023","0.03","393","69663","393","393","392.9","393"],["06/08/2023","0","393","4252","393","393","393","393"],["07/08/2023","0.56","395.2","32877","410","393","393","395.2"],["08/08/2023","2.78","406.2","13249","407","405.5","395.2","406.2"],["09/08/2023","-1.45","400.3","1184","396","396","406.2","400.3"],["10/08/2023","-1.85","392.9","6067","398.8","387.7","400.3","392.9"],["13/08/2023","0","392.9","6067","396.9","388","392.9","392.9"],["14/08/2023","0.94","396.6","4176","397","392.9","397","396.6"],["15/08/2023","0.71","395.3","4242","396","386.1","392.5","395.3"],["16/08/2023","0","395.3","198","395.3","395.3","395.3","395.3"],["17/08/2023","-1.44","389.6","11628","392","383.3","395.3","389.6"],["20/08/2023","1.13","394","4759","395","387.3","389.6","394"],["21/08/2023","0.48","395.9","8386","400","390","394","395.9"],["22/08/2023","-0.63","393.4","450","385","385","395.9","393.4"],["23/08/2023","-0.84","390.1","1958","390","390","393.4","390.1"],["24/08/2023","0.03","390.2","12813","390.5","389.9","390.1","390.2"],["27/08/2023","2.26","399","2589","399","390.2","390.2","399"],["28/08/2023","-1.18","394.3","96159","398.9","389.8","399","394.3"],["29/08/2023","0","394.3","4487","394.3","394.3","394.3","394.3"],["30/08/2023","1.42","399.9","4591","400","394.3","394.3","399.9"],["31/08/2023","0","399.9","336","399.9","399.9","399.9","399.9"],["03/09/2023","-2.5","389.9","2180","389.9","389.9","399.9","389.9"],["04/09/2023","0.64","392.4","2205717","399.9","389.9","389.9","392.4"],["05/09/2023","1.89","399.8","67586","400","383","400","399.8"],["06/09/2023","-2.38","390.3","20476","400","384","399.8","390.3"],["07/09/2023","2.69","400.8","8674","404","390.3","390.3","400.8"],["10/09/2023","3.17","413.5","5557","414.9","400.8","400.8","413.5"],["11/09/2023","1.21","418.5","9910","420.1","400","413.5","418.5"],["12/09/2023","1.31","424","10086","430","418.5","418.5","424"],["13/09/2023","-1.63","417.1","19260","422.2","410","424","417.1"],["14/09/2023","0.91","420.9","13664","424","417.1","417.1","420.9"],["18/09/2023","0.5","423","4259","423","420.9","420.9","423"],["19/09/2023","0","423","34","423","423","423","423"],["20/09/2023","0","423","2119","423","423","423","423"],["21/09/2023","0","423","0","423","423","423","423"],["26/09/2023","0","423","1273","423","423","423","423"],["27/09/2023","0.24","424","371063","424","422","423","424"],["28/09/2023","0.66","426.8","17133","435","362.1","424","426.8"],["01/10/2023","4.1","444.3","2363","448","426.8","426.8","444.3"],["02/10/2023","0.43","446.2","5319","447","445.4","444.3","446.2"],["03/10/2023","0","446.2","2106","446.2","446.2","446.2","446.2"],["04/10/2023","0","446.2","411","446.2","446.2","446.2","446.2"],["05/10/2023","0","446.2","0","446.2","446.2","446.2","446.2"],["08/10/2023","0","446.2","0","446.2","446.2","446.2","446.2"],["09/10/2023","-14.84","380","14242","380","380","446.2","380"],["10/10/2023","6.95","406.4","20249","415","402","415","406.4"],["11/10/2023","3.47","420.5","25483","432.9","406.4","406.4","420.5"],["12/10/2023","2.78","432.2","3830","432.9","420.5","420.5","432.2"],["15/10/2023","0","432.2","43","432.2","432.2","432.2","432.2"],["16/10/2023","0","432.2","0","432.2","432.2","432.2","432.2"],["17/10/2023","0","432.2","2070","432.2","432.2","432.2","432.2"],["18/10/2023","-1.99","423.6","8561","423.6","423.6","432.2","423.6"],["19/10/2023","1.98","432","2981","432.1","423.6","423.6","432"],["22/10/2023","0","432","8644","432","432","432","432"],["23/10/2023","0","432","17280","432","432","432","432"],["24/10/2023","-0.46","430","8600","430","430","432","430"],["25/10/2023","-0.21","429.1","112","415.1","415.1","430","429.1"],["26/10/2023","-3.75","413","15634","418","390.5","429.1","413"],["29/10/2023","1.91","420.9","2639","420.9","413","413","420.9"],["30/10/2023","0","420.9","434","420.9","420.9","420.9","420.9"],["31/10/2023","0","420.9","741","420.9","420.9","420.9","420.9"],["01/11/2023","-2.64","409.8","15363","409.8","409.8","420.9","409.8"],["02/11/2023","-7.27","380","168005","394","380","409.8","380"],["05/11/2023","5.42","400.6","26914","409","380","380","400.6"],["06/11/2023","2.85","412","12804","420","400.6","400.6","412"],["07/11/2023","2.86","423.8","5607","429.9","410","412","423.8"],["08/11/2023","1.44","429.9","7180","430","423.8","423.8","429.9"],["09/11/2023","0","429.9","778","429.9","429.9","429.9","429.9"],["12/11/2023","-1.14","425","4679","425","425","429.9","425"],["13/11/2023","-1.22","419.8","10550","425","404","425","419.8"],["14/11/2023","0.88","423.5","3769","424.9","419.8","419.8","423.5"],["15/11/2023","0","423.5","220","423.5","423.5","423.5","423.5"],["16/11/2023","0","423.5","1474","423.5","423.5","423.5","423.5"],["19/11/2023","0","423.5","305","423.5","423.5","423.5","423.5"],["20/11/2023","-3.33","409.4","37665","419.8","400.2","423.5","409.4"],["21/11/2023","1.64","416.1","2376","418.9","409.4","409.4","416.1"],["22/11/2023","0.67","418.9","2622","418.9","416.1","416.1","418.9"],["23/11/2023","0.76","422.1","6069","424.9","414.3","418.9","422.1"],["26/11/2023","0.66","424.9","3437","424.9","422.1","422.1","424.9"],["27/11/2023","-3.2","411.3","51561","422.5","403.5","424.9","411.3"],["28/11/2023","1.77","418.6","9125","425","411.3","411.3","418.6"],["29/11/2023","0.62","421.2","12370","424","418","418.6","421.2"],["30/11/2023","0.17","421.9","496","424","424","421.2","421.9"],["03/12/2023","-0.38","420.3","200599","424","420","421.9","420.3"],["04/12/2023","3.24","433.9","4027","433.9","433.9","420.3","433.9"],["05/12/2023","-2.21","424.3","2066","433.9","420.9","433.9","424.3"],["06/12/2023","1.23","429.5","8882","429.9","424.3","424.3","429.5"],["07/12/2023","0","429.5","2534","429.5","429.5","429.5","429.5"],["10/12/2023","0","429.5","1585","429.5","429.5","429.5","429.5"],["11/12/2023","0.63","432.2","9681","434","430","429.5","432.2"],["12/12/2023","-0.58","429.7","386","419.2","419.2","432.2","429.7"],["13/12/2023","-4.93","408.5","4379","429.7","408.4","429.7","408.5"],["14/12/2023","2.57","419","27295","420","407.8","408.5","419"],["17/12/2023","0.29","420.2","5396","425.8","408.8","419","420.2"],["18/12/2023","1.93","428.3","7770","429.7","420.2","420.2","428.3"],["19/12/2023","-0.09","427.9","2700","428.3","427.8","428.3","427.9"],["20/12/2023","-4.37","409.2","26195","427.9","407.1","427.9","409.2"],["21/12/2023","0.46","411.1","7935","418.1","408","409.2","411.1"],["24/12/2023","-0.83","407.7","16653","411.4","404","411.1","407.7"],["25/12/2023","1.5","413.8","9926","418.9","407.7","407.7","413.8"],["26/12/2023","-1.04","409.5","25715","413.8","391.6","413.8","409.5"],["27/12/2023","2.56","420","4149","420.1","409.5","409.5","420"],["28/12/2023","2.14","429","13960","429","429","420","429"],["31/12/2023","0.93","433","3373","433","429","429","433"],["01/01/2024","0.16","433.7","16284","433.9","411.4","433","433.7"],["02/01/2024","0","433.7","7824","433.7","433.7","433.7","433.7"],["03/01/2024","0","433.7","2511","433.7","433.7","433.7","433.7"],["04/01/2024","0","433.7","5933","433.7","433.7","433.7","433.7"],["07/01/2024","0","433.7","1266","433.7","433.7","433.7","433.7"],["08/01/2024","-7.47","401.3","3560","401.3","401.3","433.7","401.3"],["09/01/2024","0.57","403.6","20665","408.8","401.3","401.3","403.6"],["10/01/2024","-1.34","398.2","2194","403.5","390.1","403.6","398.2"],["11/01/2024","2.54","408.3","4728","408.5","398.2","398.2","408.3"],["14/01/2024","0","408.3","1543","408.3","408.3","408.3","408.3"],["15/01/2024","-0.05","408.1","8216","408.6","408","408","408.1"],["16/01/2024","0","408.1","118","408.1","408.1","408.1","408.1"],["17/01/2024","0","408.1","131","408.1","408.1","408.1","408.1"],["18/01/2024","0","408.1","951","408.1","408.1","408.1","408.1"],["21/01/2024","0","408.1","935","408.1","408.1","408.1","408.1"],["22/01/2024","-0.02","408","20400","408","408","408.1","408"],["23/01/2024","0","408","355","408","408","408","408"],["24/01/2024","0","408","126","408","408","408","408"],["25/01/2024","-2.57","397.5","133416","405","381","408","397.5"],["28/01/2024","-0.48","395.6","14385","403","390","397.5","395.6"],["29/01/2024","0.25","396.6","49823","408.5","382.1","395.6","396.6"],["30/01/2024","0.35","398","9559","400","394.9","396.6","398"],["31/01/2024","2.64","408.5","11924","408.5","408.5","398","408.5"],["01/02/2024","-2.08","400","154752","433.9","400","408.5","400"],["04/02/2024","-1.45","394.2","1999","400","388","400","394.2"],["05/02/2024","1.65","400.7","10085","402","393.9","394.2","400.7"],["06/02/2024","-0.72","397.8","49522","400.7","392.5","400.7","397.8"],["07/02/2024","0.65","400.4","5390","401","397.8","397.8","400.4"],["08/02/2024","-0.3","399.2","10774","401","398.2","400.4","399.2"],["11/02/2024","0","399.2","4","399.2","399.2","399.2","399.2"],["12/02/2024","-3.46","385.4","1741","398","379.3","399.2","385.4"],["13/02/2024","2.78","396.1","6635","398","380","385.4","396.1"],["14/02/2024","-2.68","385.5","34991","396.1","376","396.1","385.5"],["15/02/2024","3.24","398","7577","398","385.5","385.5","398"],["18/02/2024","0.5","400","12159","400","398","398","400"],["19/02/2024","-0.35","398.6","1601","400","390","400","398.6"],["20/02/2024","0.33","399.9","4743","399.9","399.9","398.6","399.9"],["21/02/2024","-2.4","390.3","5241","399.8","374.5","399.9","390.3"],["22/02/2024","2.33","399.4","4689","399.9","390.3","390.3","399.4"],["25/02/2024","-4.63","380.9","1695","379.1","379.1","399.4","380.9"],["26/02/2024","0.37","382.3","121465","386","377.1","380.9","382.3"],["28/02/2024","-2.22","373.8","7344","382.2","365.1","382.3","373.8"],["29/02/2024","-0.7","371.2","312175","380","343","373.8","371.2"],["03/03/2024","3.04","382.5","4846","385","368","371.2","382.5"],["04/03/2024","-2.12","374.4","19631","375","349.1","382.5","374.4"],["05/03/2024","1.44","379.8","3676","379.8","379.8","374.4","379.8"],["06/03/2024","0","379.8","866","379.8","379.8","379.8","379.8"],["07/03/2024","-1.4","374.5","7336","379.8","353.9","379.8","374.5"],["10/03/2024","0","374.5","1127","374.5","374.5","374.5","374.5"],["11/03/2024","-0.8","371.5","13438","374.5","340.9","374.5","371.5"],["12/03/2024","0","371.5","19","371.5","371.5","371.5","371.5"],["13/03/2024","0","371.5","149","371.5","371.5","371.5","371.5"],["14/03/2024","0","371.5","11409","371.5","371.5","371.5","371.5"],["17/03/2024","-0.48","369.7","52343","377.1","341","371.5","369.7"],["18/03/2024","0.32","370.9","6268","370.9","369.7","369.7","370.9"],["19/03/2024","-0.54","368.9","51191","374.6","350.6","370.9","368.9"],["20/03/2024","1.95","376.1","4396","376.3","376","376.3","376.1"],["21/03/2024","-0.08","375.8","34486","379.9","359.1","376.1","375.8"],["25/03/2024","0","375.8","1796","375.8","375.8","375.8","375.8"],["26/03/2024","-2.77","365.4","43884","375","356.6","375.8","365.4"],["27/03/2024","5.36","385","3214","385","365.4","365.4","385"],["28/03/2024","0","385","835","385","385","385","385"],["31/03/2024","-1.04","381","6603","382.8","365.6","385","381"],["01/04/2024","1.55","386.9","5575","388","384.4","381","386.9"],["02/04/2024","-0.57","384.7","460","386.9","377.2","386.9","384.7"],["03/04/2024","0","384.7","112","384.7","384.7","384.7","384.7"],["04/04/2024","-2.34","375.7","14689","384.7","366","384.7","375.7"],["07/04/2024","2.26","384.2","15786","390","375.7","375.7","384.2"],["08/04/2024","2.39","393.4","7482","393.9","384.2","384.2","393.4"],["09/04/2024","1.47","399.2","2830","399.3","393.4","393.4","399.2"],["10/04/2024","-2.73","388.3","8767","396.8","370.7","399.2","388.3"],["11/04/2024","2.03","396.2","6406","397","391","397","396.2"],["14/04/2024","0","396.2","8","396.2","396.2","396.2","396.2"],["15/04/2024","0","396.2","4","396.2","396.2","396.2","396.2"],["16/04/2024","0","396.2","658","396.2","396.2","396.2","396.2"],["17/04/2024","0","396.2","234","396.2","396.2","396.2","396.2"],["18/04/2024","0","396.2","44","396.2","396.2","396.2","396.2"],["21/04/2024","0","396.2","428","396.2","396.2","396.2","396.2"],["24/04/2024","-0.03","396.1","1287","396.1","396.1","396.2","396.1"],["25/04/2024","0","396.1","602","396.1","396.1","396.1","396.1"],["30/04/2024","0","396.1","0","396.1","396.1","396.1","396.1"],["01/05/2024","0","396.1","0","396.1","396.1","396.1","396.1"],["02/05/2024","0","396.1","35990","396.1","396.1","396.1","396.1"],["05/05/2024","1.51","402.1","14813","406.9","400","400.1","402.1"],["06/05/2024","0","402.1","48","402.1","402.1","402.1","402.1"],["07/05/2024","0.7","404.9","2680","404.9","404.9","404.9","404.9"],["08/05/2024","0","404.9","97","404.9","404.9","404.9","404.9"],["09/05/2024","0","404.9","158","404.9","404.9","404.9","404.9"],["12/05/2024","0","404.9","0","404.9","404.9","404.9","404.9"],["15/05/2024","-0.59","402.5","19293","404.9","368","404.9","402.5"],["16/05/2024","-1.57","396.2","4771","401","375.9","402.5","396.2"],["19/05/2024","0","396.2","20","396.2","396.2","396.2","396.2"],["20/05/2024","0","396.2","20","396.2","396.2","396.2","396.2"],["21/05/2024","0","396.2","8","396.2","396.2","396.2","396.2"],["22/05/2024","0","396.2","848","396.2","396.2","396.2","396.2"],["23/05/2024","-3.08","384","12023","385","360.7","396.2","384"],["26/05/2024","2.08","392","2771","392","392","384","392"],["27/05/2024","-5.61","370","23177","370","370","392","370"],["28/05/2024","0","370","22285","370","370","370","370"],["29/05/2024","-2.54","360.6","69751","370","345","370","360.6"],["30/05/2024","1.22","365","3803","365","360.6","360.6","365"],["02/06/2024","-0.36","363.7","4954","365","354.1","365","363.7"],["03/06/2024","-0.93","360.3","22246","363.7","348.4","363.7","360.3"],["04/06/2024","-1.36","355.4","14469","363","344.4","360.3","355.4"],["05/06/2024","0","355.4","3604","355.4","355.4","355.4","355.4"],["06/06/2024","0","355.4","430","355.4","355.4","355.4","355.4"],["09/06/2024","7.85","383.3","3438","385","355.4","355.4","383.3"],["10/06/2024","-1.46","377.7","214","335.1","335.1","383.3","377.7"],["13/06/2024","1.99","385.2","3285","390","377.7","377.7","385.2"],["16/06/2024","-3.06","373.4","56027","384.9","356.7","385.2","373.4"],["17/06/2024","0.51","375.3","11263","377.9","371.2","373.4","375.3"],["18/06/2024","1.57","381.2","30519","389.3","375.3","375.3","381.2"],["19/06/2024","0","381.2","6450","381.2","381.2","381.2","381.2"],["20/06/2024","0","381.2","7658","381.2","381.2","381.2","381.2"],["23/06/2024","0","381.2","1715","381.2","381.2","381.2","381.2"],["24/06/2024","-2.99","369.8","5059","370","369.8","381.2","369.8"],["25/06/2024","-3.7","356.1","69575","361.9","344.9","369.8","356.1"],["26/06/2024","0.31","357.2","33354","362.9","353.1","356.1","357.2"],["27/06/2024","2.24","365.2","17194","369.8","352","360","365.2"],["01/07/2024","0","369.3","48","369.3","369.3","369.3","369.3"],["02/07/2024","0.19","370","3704","370","369.3","369.3","370"],["03/07/2024","-2.62","360.3","51715","370","349.9","370","360.3"],["04/07/2024","-1.39","355.3","3070","356.1","355","360.3","355.3"],["07/07/2024","0","355.3","1730","355.3","355.3","355.3","355.3"],["08/07/2024","-2.14","347.7","13675","354.9","345","355.3","347.7"],["09/07/2024","1.93","354.4","3548","354.8","335","347.7","354.4"],["10/07/2024","0","354.4","99","354.4","354.4","354.4","354.4"],["11/07/2024","-0.11","354","3098","354","354","354.4","354"],["14/07/2024","0","354","35","354","354","354","354"],["15/07/2024","0","354","354","354","354","354","354"],["16/07/2024","0.23","354.8","1799","354.9","354.9","354","354.8"],["17/07/2024","0","354.8","625","354.9","354.9","354.8","354.8"],["18/07/2024","0","354.8","21","354.8","354.8","354.8","354.8"],["21/07/2024","-7.44","328.4","3294","328.7","326.9","354.8","328.4"],["22/07/2024","7.06","351.6","4708","354.8","328.4","328.4","351.6"],["23/07/2024","0.91","354.8","2732","354.8","354.8","351.6","354.8"],["24/07/2024","-1.47","349.6","11752","355","340.4","354.8","349.6"],["25/07/2024","0.11","350","7503","350","349.6","349.6","350"],["28/07/2024","1.31","354.6","5430","355","339.5","350","354.6"],["29/07/2024","0","354.6","4546","354.6","354.6","354.6","354.6"],["30/07/2024","-2.37","346.2","8675","354.6","340.5","354.6","346.2"],["31/07/2024","1.07","349.9","8765","350","346.2","346.2","349.9"],["01/08/2024","0","349.9","9864","349.9","349.9","349.9","349.9"],["04/08/2024","-1.11","346","17524","349.5","324.2","349.9","346"],["05/08/2024","-1.73","340","7823","340","340","340","340"],["06/08/2024","0.29","341","23573","349","328.6","340","341"],["07/08/2024","2.35","349","26280","349","349","341","349"],["08/08/2024","-0.97","345.6","21714","348.9","331.5","349","345.6"],["11/08/2024","0.84","348.5","4186","348.5","348.5","348.5","348.5"],["12/08/2024","-1.61","342.9","1766","346.1","340.9","348.5","342.9"],["14/08/2024","1.6","348.4","3129","348.5","342.9","342.9","348.4"],["15/08/2024","0","348.4","115","348.4","348.4","348.4","348.4"],["18/08/2024","0","348.4","369","348.4","348.4","348.4","348.4"],["19/08/2024","0","348.4","202","348.4","348.4","348.4","348.4"],["20/08/2024","0","348.4","17","348.4","348.4","348.4","348.4"],["21/08/2024","-2.41","340","25500","340","340","348.4","340"],["22/08/2024","0","340","272","340","340","340","340"],["25/08/2024","0","340","343","340","340","340","340"],["26/08/2024","0","340","78","340","340","340","340"],["27/08/2024","-0.26","339.1","1739","340","339","340","339.1"],["28/08/2024","-0.32","338","17786","338","338","339.1","338"],["29/08/2024","-0.68","335.7","35099","339","320.4","338","335.7"],["01/09/2024","0","335.7","319","335.7","335.7","335.7","335.7"],["02/09/2024","4.26","350","4004","350","350","335.7","350"],["03/09/2024","0.91","353.2","2589","359.9","350","350","353.2"],["04/09/2024","-2.1","345.8","16818","350","333.2","353.2","345.8"],["05/09/2024","1.13","349.7","7549","355","337.9","345.8","349.7"],["10/09/2024","-0.03","348","487","347.5","347.5","348.1","348"],["11/09/2024","0","348","292","348","348","348","348"],["12/09/2024","-1.21","343.8","42909","345","335","348","343.8"],["15/09/2024","-0.2","343.1","6691","345","322.2","343.8","343.1"],["16/09/2024","0.03","343.2","86","344.9","343.1","343.1","343.2"],["17/09/2024","-1.28","338.8","10602","345","328.7","343.2","338.8"],["18/09/2024","0.24","339.6","7316","345","327.8","338.8","339.6"],["19/09/2024","0.68","341.9","25574","345","335","339.6","341.9"],["22/09/2024","0.91","345","3457","345","341.9","341.9","345"],["23/09/2024","0","345","348","345","345","345","345"],["24/09/2024","0.75","347.6","12892","350","345","345","347.6"],["25/09/2024","0","347.6","10","347.6","333.6","347.6","347.6"],["26/09/2024","1.24","351.9","978","364.9","347.6","347.6","351.9"],["29/09/2024","1.31","356.5","4157","364.9","340.5","351.9","356.5"],["30/09/2024","-0.31","355.4","935","354","354","356.5","355.4"],["01/10/2024","-0.17","354.8","686","353.8","353.8","355.4","354.8"],["06/10/2024","-0.62","352.6","10610","360","331.1","354.8","352.6"],["07/10/2024","-2.5","343.8","15224","355","336.4","355","343.8"],["08/10/2024","-1.45","338.8","1361","336.9","336.9","343.8","338.8"],["09/10/2024","-2.15","331.5","1395","329.1","329.1","338.8","331.5"],["10/10/2024","0.94","334.6","27345","344.5","328.7","331.5","334.6"],["13/10/2024","0.09","334.9","30551","339","326.1","334.6","334.9"],["14/10/2024","-0.03","334.8","31477","344.8","325","334.9","334.8"],["15/10/2024","0.99","338.1","15326","345","326.6","334.8","338.1"],["20/10/2024","5.47","356.6","5132","360","329.2","338.1","356.6"],["21/10/2024","0.93","359.9","3977","360","356.6","356.6","359.9"],["22/10/2024","0","359.9","223","359.9","359.9","359.9","359.9"],["27/10/2024","-3.86","346","1923","359.9","333.4","359.9","346"],["28/10/2024","-0.64","343.8","16536","360","332.2","340","343.8"],["29/10/2024","1.16","347.8","257992","359","328","343.8","347.8"],["30/10/2024","2.79","357.5","105301","359.9","332.9","347.8","357.5"],["31/10/2024","-0.48","355.8","49312","377","325.4","325.4","355.8"],["03/11/2024","0.84","358.8","51575","369.9","342.3","355.8","358.8"],["04/11/2024","-0.39","357.4","2784","358","355","358.8","357.4"],["05/11/2024","1.51","362.8","27534","369.9","345","357.4","362.8"],["06/11/2024","0.8","365.7","12734","369.9","345","362.8","365.7"],["07/11/2024","0.93","369.1","18810","369.9","369","369.9","369.1"],["10/11/2024","0","369.1","417","369.1","369","369.1","369.1"],["11/11/2024","0","369.1","2742","369.1","369.1","369.1","369.1"],["12/11/2024","0","369.1","1366","369.1","369.1","369.1","369.1"],["13/11/2024","6.61","393.5","425781","400","370","370","393.5"],["14/11/2024","-1.3","388.4","313673","394.9","381","393.5","388.4"],["17/11/2024","-0.23","387.5","41418","388","376.4","388.4","387.5"],["18/11/2024","-0.34","386.2","15430","390","375.3","387.5","386.2"],["19/11/2024","-0.57","384","161034","386.2","384","386.2","384"],["20/11/2024","-0.34","382.7","888","380.9","380.9","384","382.7"],["21/11/2024","1.27","382.7","68194","389.9","376.9","377.9","382.7"],["24/11/2024","0.08","383","24162","384.9","382.7","382.7","383"],["25/11/2024","0","383","49149","385","380","383","383"],["26/11/2024","-0.21","382.2","3669","383","380","383","382.2"],["27/11/2024","0.52","384.2","7727","384.9","382.2","382.2","384.2"],["28/11/2024","-0.62","381.8","81022","385","371.6","384.2","381.8"],["01/12/2024","2.1","389.8","6702","394.8","381.8","381.8","389.8"],["02/12/2024","-2.49","380.1","22674","389.8","372.6","389.8","380.1"],["03/12/2024","0.79","383.1","59405","385","371","380.1","383.1"],["04/12/2024","0.26","384.1","9740","385","383.1","383.1","384.1"],["05/12/2024","-0.26","383.1","4785","383.1","383.1","384.1","383.1"],["08/12/2024","-0.05","382.9","8390","383.1","382.9","383.1","382.9"],["09/12/2024","0","382.9","8018","382.9","382.9","382.9","382.9"],["10/12/2024","0","382.9","8830","383.1","379","382.9","382.9"],["11/12/2024","-0.05","382.7","3131","382.9","382.6","382.9","382.7"],["12/12/2024","0","382.7","3039","382.7","382.7","382.7","382.7"],["15/12/2024","-0.52","380.7","20698","382.9","380","382.7","380.7"],["16/12/2024","0.13","381.2","25435","382.9","380.7","380.7","381.2"],["17/12/2024","0.26","382.2","7171","382.9","381.2","381.2","382.2"],["18/12/2024","0.1","382.6","3677","382.8","382.2","382.2","382.6"],["19/12/2024","0.05","382.8","2454","382.8","382.6","382.6","382.8"],["22/12/2024","-0.47","381","28087","382.9","370.7","382.8","381"],["23/12/2024","-0.29","379.9","85014","382.9","379","381","379.9"],["24/12/2024","3.5","393.2","18021","398","379.9","379.9","393.2"],["25/12/2024","1.17","397.8","6369","397.9","393.2","393.2","397.8"],["26/12/2024","0","397.8","2661","397.8","397.8","397.8","397.8"],["29/12/2024","-0.25","396.8","27700","399","390","397.8","396.8"],["30/12/2024","-0.03","396.7","10508","396.8","395.9","396.8","396.7"],["31/12/2024","-0.88","393.2","33193","399.8","379.8","396.7","393.2"],["01/01/2025","3.18","405.7","32572","421.5","395","393.2","405.7"],["02/01/2025","2.1","414.2","28859","420.9","405.9","405.7","414.2"],["05/01/2025","1.09","418.7","9753","421.9","414.2","414.2","418.7"],["06/01/2025","0.19","419.5","6251","419.7","397.8","418.7","419.5"],["07/01/2025","0.31","420.8","4684","421","419.5","419.5","420.8"],["08/01/2025","0.05","421","5612","421","420.8","420.8","421"],["09/01/2025","0","421","6492","421","421","421","421"],["12/01/2025","-0.02","420.9","7909","420.9","420.9","421","420.9"],["13/01/2025","0.02","421","10962","421","420.9","420.9","421"],["14/01/2025","-0.24","420","12096","421","419.6","421","420"],["15/01/2025","0","420","10067","420","420","420","420"],["16/01/2025","-0.12","419.5","24228","420.6","400.7","420","419.5"],["19/01/2025","2.81","431.3","53455","439","419","419.5","431.3"],["20/01/2025","-0.37","429.7","15790","430.8","426.3","430.8","429.7"],["21/01/2025","-1.05","425.2","51119","429.7","409","429.7","425.2"],["22/01/2025","2.59","436.2","9278","439.9","422","428.8","436.2"],["23/01/2025","0","436.2","3398","436.2","436.2","436.2","436.2"],["26/01/2025","0","436.2","17300","436.2","436.2","436.2","436.2"],["27/01/2025","0.85","439.9","4654","439.9","439","436.2","439.9"],["28/01/2025","0","439.9","4685","440","439.9","439.9","439.9"],["29/01/2025","0.61","442.6","8582","454.9","439","440","442.6"],["30/01/2025","-0.07","442.3","49430","453.9","435.9","442.6","442.3"],["02/02/2025","0.34","443.8","8437","444.5","442.3","442.3","443.8"],["03/02/2025","0","443.8","8290","443.8","443.7","443.8","443.8"],["04/02/2025","0","443.8","13944","443.8","443.8","443.8","443.8"],["05/02/2025","0.43","445.7","10741","445.7","443.8","443.8","445.7"],["06/02/2025","0.07","446","161697","446","445.7","445.7","446"],["09/02/2025","-0.04","445.8","30313","446","440","446","445.8"],["10/02/2025","-0.2","444.9","8471","446","442","445.8","444.9"],["11/02/2025","0.22","445.9","12699","446","444.9","444.9","445.9"],["12/02/2025","-0.81","442.3","20053","446","431.8","445.9","442.3"],["13/02/2025","-0.93","438.2","26144","445","434.5","442.3","438.2"],["16/02/2025","1.23","443.6","11463","445.9","438.2","438.2","443.6"],["17/02/2025","0.29","444.9","7323","444.9","444.9","443.6","444.9"],["18/02/2025","0","444.9","19560","445","440.5","444.9","444.9"],["19/02/2025","-2.49","433.8","146518","442.6","432","444.9","433.8"],["20/02/2025","0.69","436.8","34162","445.9","433.5","433.8","436.8"],["23/02/2025","1.58","443.7","10906","445","440.3","436.8","443.7"],["24/02/2025","-1.22","438.3","3892","445","436.1","443.7","438.3"],["25/02/2025","1.46","444.7","4994","445.9","438","438.3","444.7"],["26/02/2025","0.04","444.9","1922","444.9","444.9","444.7","444.9"],["27/02/2025","-0.88","441","4092","441","441","444.9","441"],["02/03/2025","1.61","448.1","17763","458.2","441","441","448.1"],["03/03/2025","0.42","450","5220","450","450","448.1","450"],["04/03/2025","-0.13","449.4","5757","449.4","449.4","450","449.4"],["05/03/2025","0.11","449.9","5061","449.9","449.9","449.4","449.9"],["06/03/2025","0.02","450","7992","450","449.9","449.9","450"],["09/03/2025","-0.09","449.6","4676","450","444","450","449.6"],["10/03/2025","-1.31","443.7","13365","450","430.8","449.6","443.7"],["11/03/2025","-1.22","438.3","12838","449.6","423.9","443.7","438.3"],["12/03/2025","1.64","445.5","118002","449.8","411.1","438.3","445.5"],["13/03/2025","-0.09","445.1","15927","449.9","430","449.9","445.1"],["17/03/2025","0","449.9","3995","449.9","449.9","449.9","449.9"],["18/03/2025","-2.96","436.6","75765","445.2","425.6","449.9","436.6"],["19/03/2025","2.77","448.7","4814","449.9","436.6","436.6","448.7"],["20/03/2025","0","448.7","485","448.7","448.7","448.7","448.7"],["23/03/2025","-1.98","439.8","22297","447","412","448.7","439.8"],["24/03/2025","-0.27","438.6","16741","449.9","417","439.8","438.6"],["25/03/2025","2.58","449.9","3392","449.9","449.9","438.6","449.9"],["26/03/2025","-1.4","443.6","5341","448","420.4","449.9","443.6"],["30/03/2025","0.97","447.9","3834","448","443.6","443.6","447.9"],["31/03/2025","-4.58","427.4","2881","427.4","427.4","447.9","427.4"],["01/04/2025","1.57","434.1","23565","448","425.2","427.4","434.1"],["02/04/2025","1.43","440.3","8629","448","427.6","434.1","440.3"],["03/04/2025","0.39","442","4818","442","440.3","440.3","442"],["06/04/2025","-1.58","435","42493","448","415.9","442","435"],["07/04/2025","-7.36","403","6330","435","402.7","435","403"],["08/04/2025","-0.12","402.5","36710","403","397.7","403","402.5"],["09/04/2025","0","402.5","246","402.5","402.5","402.5","402.5"],["10/04/2025","2.09","410.9","54882","419","395.7","419","410.9"],["14/04/2025","4.55","429.6","5348","433.7","414.2","410.9","429.6"],["15/04/2025","1.23","434.9","4462","435","429.6","429.6","434.9"],["16/04/2025","2.46","445.6","9076","448","434.9","434.9","445.6"],["17/04/2025","0.58","448.2","3501","449","445.6","445.6","448.2"],["20/04/2025","0.07","448.5","768","449","449","448.2","448.5"],["21/04/2025","0","448.5","188","448.5","448.5","448.5","448.5"],["22/04/2025","0","448.5","368","448.5","448.5","448.5","448.5"],["23/04/2025","0.02","448.6","2068","449.8","447.8","448.5","448.6"],["24/04/2025","0","448.6","175","448.6","448.6","448.6","448.6"],["27/04/2025","-2.07","439.3","49274","449.8","410.3","448.6","439.3"],["28/04/2025","0","439.3","1032","439.3","439.3","439.3","439.3"],["29/04/2025","-1.25","433.8","101191","453.2","426","439.3","433.8"],["04/05/2025","0","433.8","1271","433.8","433.8","433.8","433.8"],["05/05/2025","0","433.8","1024","433.8","433.8","433.8","433.8"],["06/05/2025","0","433.8","164686","450","433.8","433.8","433.8"],["07/05/2025","3.6","449.4","15167","449.9","433.8","433.8","449.4"],["08/05/2025","0","449.4","2598","449.4","449.4","449.4","449.4"],["11/05/2025","-3.05","435.7","63696","450","417.6","449.4","435.7"],["12/05/2025","-0.57","433.2","3448","435.7","431.1","435.7","433.2"],["13/05/2025","-0.23","432.2","1737","433.2","432","433.2","432.2"],["14/05/2025","2.01","440.9","289187","447.5","432.2","432.2","440.9"],["15/05/2025","-1.88","432.6","9620","434.4","407","440.9","432.6"],["18/05/2025","0","432.6","21063","432.6","432.6","432.6","432.6"],["19/05/2025","0.55","435","6486","435","435","435","435"],["20/05/2025","-0.8","431.5","100855","432","423.3","435","431.5"],["21/05/2025","0","431.5","1528","431.5","431.5","431.5","431.5"],["22/05/2025","-1.46","425.2","920","431.5","416.2","431.5","425.2"],["25/05/2025","3.62","440.6","5027","450","422","450","440.6"],["26/05/2025","1.23","446","5307","446","440.6","440.6","446"],["27/05/2025","0","446","4201","446","446","446","446"],["28/05/2025","0","446","3037","446","446","446","446"],["29/05/2025","0","446","9201","446","446","446","446"],["03/06/2025","-2.02","437","156053","446","422.5","446","437"],["04/06/2025","0","437","891","437","437","437","437"],["05/06/2025","-2.01","428.2","16528","437","420.5","437","428.2"],["08/06/2025","0","428.2","2090","428.2","428.2","428.2","428.2"],["09/06/2025","-0.86","424.5","36619","427.9","413.5","428.2","424.5"],["10/06/2025","0","424.5","1363","424.5","424.5","424.5","424.5"],["11/06/2025","-3.18","411","32803","424.5","405","424.5","411"],["12/06/2025","-0.34","409.6","190105","409.6","390","411","409.6"],["15/06/2025","2.54","420","4053","430","409.5","409.6","420"],["16/06/2025","2.29","429.6","16454","445","420","420","429.6"],["17/06/2025","0.95","433.7","16362","450","428.8","450","433.7"],["18/06/2025","-0.02","433.6","25338","433.7","432","433.7","433.6"],["19/06/2025","-0.35","432.1","30685","433.6","430","433.6","432.1"],["22/06/2025","-0.07","431.8","15404","432.1","431.8","432.1","431.8"],["23/06/2025","-0.07","431.5","30908","431.8","425.1","431.8","431.5"],["24/06/2025","0","431.5","15149","431.5","431.4","431.5","431.5"],["25/06/2025","0","431.5","15543","431.5","431.5","431.5","431.5"],["26/06/2025","5.35","454.6","74515","454.9","450","450","454.6"],["29/06/2025","-0.04","454.4","10051","454.5","454.4","454.6","454.4"],["30/06/2025","-0.53","452","16205","453.4","451.9","454.4","452"],["01/07/2025","-0.62","449.2","18790","450","449","452","449.2"],["02/07/2025","-0.53","446.8","29875","449","440","449.2","446.8"],["03/07/2025","-0.45","444.8","85495","446.8","437.4","446.8","444.8"],["06/07/2025","-0.43","442.9","11803","443","442.8","444.8","442.9"],["07/07/2025","-0.27","441.7","12933","441.7","441.7","442.9","441.7"],["08/07/2025","-3.33","427","16763","441.7","426.8","441.7","427"],["09/07/2025","-0.44","425.1","76908","426.6","415","426.6","425.1"],["10/07/2025","-1.27","419.7","17998","422.7","418.9","422.7","419.7"],["13/07/2025","-0.91","415.9","26433","417.6","411","417.6","415.9"],["14/07/2025","0.84","419.4","17545","420","412","420","419.4"],["15/07/2025","-0.43","417.6","106107","419.4","412.6","419.4","417.6"],["16/07/2025","-0.53","415.4","7141","415.9","412","417.6","415.4"],["17/07/2025","-0.67","412.6","48255","413","412.3","415.4","412.6"],["20/07/2025","-1.07","408.2","105877","411","407.2","411","408.2"],["21/07/2025","-0.17","407.5","28905","410","404","410","407.5"],["22/07/2025","0","407.5","60352","407.5","399.3","407.5","407.5"],["23/07/2025","0","407.5","54429","407.5","407.4","407.5","407.5"],["24/07/2025","0.61","410","27847","410","410","407.5","410"],["27/07/2025","-0.05","409.8","28803","409.8","408.8","410","409.8"],["28/07/2025","0.05","410","45563","410","409.8","409.8","410"],["29/07/2025","1.12","414.6","1700715","415","410","410","414.6"],["30/07/2025","4.29","432.4","37554","442","414.6","414.6","432.4"],["31/07/2025","0","432.4","4549","432.4","432.4","432.4","432.4"],["04/08/2025","0.14","433","41121","433","432.4","432.4","433"],["05/08/2025","0.16","433.7","12326","442","414","433","433.7"],["06/08/2025","3.92","450.7","31521","471.1","433.7","433.7","450.7"],["07/08/2025","-1.33","444.7","42107","451","441.1","450.7","444.7"],["10/08/2025","1.35","450.7","35350","457.8","443.1","457.8","450.7"],["11/08/2025","-0.64","447.8","87606","453","440","450.7","447.8"],["12/08/2025","-1.5","441.1","108244","453","440","447.8","441.1"],["13/08/2025","0.63","433.3","125584","448","424","430.6","433.3"],["14/08/2025","1.96","441.8","52216","453","426","433.3","441.8"],["17/08/2025","2.26","451.8","29219","453","451","453","451.8"],["18/08/2025","-0.71","448.6","15168","448.8","448.6","451.8","448.6"],["19/08/2025","0.96","452.9","220932","453.1","448.6","448.6","452.9"],["20/08/2025","-0.02","452.8","76671","452.9","452.8","452.9","452.8"],["21/08/2025","-0.97","448.4","12254","452.8","441","452.8","448.4"],["24/08/2025","2.19","458.2","53249","460","445.8","448.4","458.2"],["25/08/2025","-0.94","453.9","43874","458.2","440.3","458.2","453.9"],["26/08/2025","-0.46","451.8","12384","453.8","444.5","453.9","451.8"],["27/08/2025","-0.11","451.3","1331","451.8","451","451.8","451.3"],["28/08/2025","-0.24","450.2","21320","451","450","451.3","450.2"],["31/08/2025","1.58","457.3","13437","469","445.2","469","457.3"],["01/09/2025","-0.63","454.4","4835","456.6","451","457.3","454.4"],["02/09/2025","2.49","465.7","55887","474.9","454.4","454.4","465.7"],["03/09/2025","0.97","470.2","12038","472.5","463.7","465.7","470.2"],["04/09/2025","-1.42","463.5","13969","470.2","447.6","470.2","463.5"],["07/09/2025","0.91","467.7","23510","468.2","463.5","468.2","467.7"],["08/09/2025","-0.92","463.4","17005","470","449.9","467.7","463.4"],["09/09/2025","1.81","471.8","16038","472","463.4","472","471.8"],["10/09/2025","0","471.8","793","471.8","471.8","471.8","471.8"],["11/09/2025","0","471.8","486","471.8","471.8","471.8","471.8"],["14/09/2025","0","471.8","94","471.8","471.8","471.8","471.8"],["15/09/2025","-0.55","469.2","8901","469.2","469.2","471.8","469.2"],["16/09/2025","-2.41","457.9","54310","469.2","447.6","469.2","457.9"],["17/09/2025","-2.99","444.2","64871","465.8","431.1","465.8","444.2"],["18/09/2025","-0.5","442","31011","442","442","442","442"],["21/09/2025","-0.27","440.8","47692","465.4","430.3","442","440.8"],["25/09/2025","-2.5","429.8","25693","439","421.2","439","429.8"],["28/09/2025","-0.4","428.1","19711","428.8","425.5","429.8","428.1"],["29/09/2025","-0.16","427.4","97804","459.7","426","428.1","427.4"],["30/09/2025","3.81","443.7","57387","460.8","429.5","429.5","443.7"],["05/10/2025","1.01","448.2","810942","463","432.2","444","448.2"],["08/10/2025","1.03","452.8","64156","465","448.2","448.2","452.8"],["09/10/2025","0.13","453.4","174122","469","448.5","469","453.4"],["12/10/2025","0.46","455.5","116001","468.1","450","467","455.5"],["15/10/2025","0.46","457.6","78281","470","445","455.5","457.6"],["16/10/2025","2.71","470","1400696","472","464.4","468.2","470"],["19/10/2025","-0.72","466.6","127846","472","462.6","472","466.6"],["20/10/2025","0.19","467.5","17003","472","460","466.6","467.5"],["21/10/2025","0.6","470.3","125790","481.6","465","467.5","470.3"],["22/10/2025","2.04","479.9","8162","479.9","470.3","470.3","479.9"],["23/10/2025","4.23","500.2","195510","514.7","479.9","479.9","500.2"],["26/10/2025","0.16","501","30041","501.4","500","500.2","501"],["27/10/2025","0.76","504.8","10571","504.9","503.5","501","504.8"],["28/10/2025","0.04","505","325954","505","503.7","504.8","505"],["29/10/2025","0.63","508.2","77892","519.9","500","505","508.2"],["30/10/2025","0.79","512.2","25314","519","498.2","508.2","512.2"],["02/11/2025","1.52","520","251824","534.9","512.2","512.2","520"],["03/11/2025","0.33","521.7","46745","530","503.5","520","521.7"],["04/11/2025","-0.13","521","26949","521.5","520.8","521.5","521"],["05/11/2025","-0.54","518.2","419658","530.9","510","521","518.2"],["06/11/2025","1.12","524","336843","524","515","515","524"],["09/11/2025","0.63","527.3","10652","529.9","523.3","524","527.3"],["10/11/2025","-2.62","513.5","141182","539.9","498.3","527.3","513.5"],["11/11/2025","-0.12","512.9","52459","532.2","503.1","513.5","512.9"],["12/11/2025","1.44","520.3","91314","530","498","512.9","520.3"],["13/11/2025","-1.33","513.4","59783","529.9","504.5","520.3","513.4"],["16/11/2025","0.86","517.8","38588","521.9","513.4","513.4","517.8"],["17/11/2025","0.46","520.2","10097","527","517.8","517.8","520.2"],["18/11/2025","2.27","532","915089","540","520.2","520.2","532"],["19/11/2025","-0.15","531.2","56277","539.9","522.8","532","531.2"],["20/11/2025","0.64","534.6","93793","550","531","531.2","534.6"],["23/11/2025","-0.3","533","4946","533","533","534.6","533"],["24/11/2025","-0.11","532.4","31902","533.2","530.9","533","532.4"],["25/11/2025","2.88","540.3","48585","549","525.2","549","540.3"],["26/11/2025","0.56","543.3","87936","550","528.1","540","543.3"],["27/11/2025","-0.31","541.6","74855","547.9","523.6","543.3","541.6"],["30/11/2025","0.52","544.4","218973","544.9","541.6","541.6","544.4"],["01/12/2025","-0.07","544","60509","544","543.9","544.4","544"],["02/12/2025","1.14","550.2","208248","567","501","544","550.2"],["03/12/2025","-2.02","539.1","137279","558","523.7","550.2","539.1"],["04/12/2025","2.89","554.7","186267","567","541","567","554.7"],["07/12/2025","1.6","563.6","159389","569.9","554.6","554.7","563.6"],["08/12/2025","-0.73","559.5","81226","569.3","550.3","563.6","559.5"],["09/12/2025","-0.41","557.2","110763","565.1","545","559.5","557.2"],["10/12/2025","1.94","568","61237","569","557.2","557.2","568"],["11/12/2025","-2.78","552.2","221072","567","535.5","568","552.2"],["14/12/2025","1.36","559.7","46246","564.9","532.7","552.2","559.7"],["15/12/2025","1.02","565.4","27923","568.8","556","559.7","565.4"],["16/12/2025","2","576.7","94152","577","565.4","565.4","576.7"],["17/12/2025","-1.14","570.1","206632","579","556.7","576.7","570.1"],["18/12/2025","1.67","579.6","84026","590","579","590","579.6"],["21/12/2025","1.45","588","8972","588","587.9","579.6","588"],["22/12/2025","0.9","593.3","37107","595","576.1","588","593.3"],["23/12/2025","0.03","593.5","33438","594.7","593","593.3","593.5"],["24/12/2025","0.59","597","13098","598","593.5","593.5","597"],["25/12/2025","0.3","598.8","78389","600","597","597","598.8"],["28/12/2025","-2.05","586.5","123428","600","575","598.8","586.5"],["29/12/2025","-4.06","562.7","867829","600","540","586.5","562.7"],["30/12/2025","4.6","588.6","61134","597.3","571","580","588.6"],["31/12/2025","1.26","596","36815","598.7","588.6","588.6","596"],["01/01/2026","0.37","598.2","96747","615","580","615","598.2"],["05/01/2026","1.62","607.9","154081","608.5","598.2","598.2","607.9"],["06/01/2026","-0.54","604.6","650354","612.9","590","607.9","604.6"],["07/01/2026","0.26","606.2","107585","609.9","592.2","604.6","606.2"],["08/01/2026","-1.68","596","152116","608","590","608","596"],["12/01/2026","-0.31","608.1","21198","610","607.4","610","608.1"],["13/01/2026","-1.5","599","34050","608","594","608.1","599"],["14/01/2026","-3.01","581","4378692","600","580","599","581"],["15/01/2026","-1.36","573.1","192897","600","572.3","581","573.1"],["19/01/2026","-1.32","574.5","78375","590","566.1","585","574.5"],["20/01/2026","-1.72","564.6","1467429","580","562","574.5","564.6"],["21/01/2026","-0.89","559.6","1055521","579.9","549.2","564.6","559.6"],["22/01/2026","1.52","568.1","113623","578.9","552","578.9","568.1"],["26/01/2026","0.45","575.7","35037","580","557","580","575.7"],["27/01/2026","-1.7","565.9","2993259","575.7","558","575.7","565.9"],["28/01/2026","-0.42","563.5","33653","564.9","562","562","563.5"],["29/01/2026","-1.24","556.5","175960","578.9","540","563.5","556.5"],["02/02/2026","-0.65","565","209146","565","565","568.7","565"],["03/02/2026","-0.48","562.3","387750","565","553.7","565","562.3"],["04/02/2026","-1.92","551.5","316052","575","535.9","575","551.5"],["05/02/2026","-2.79","536.1","162704","569","536.1","551.5","536.1"],["09/02/2026","0.24","553.3","95984","564","536.6","552","553.3"],["10/02/2026","-0.04","553.1","125993","559","541.7","553.3","553.1"],["11/02/2026","0.42","555.4","63131","564.8","547.4","553.1","555.4"],["12/02/2026","-0.58","552.2","20529","555.4","546.5","555.4","552.2"],["16/02/2026","0.4","556","36859","558","553.8","558","556"],["17/02/2026","0.76","560.2","46022","564.9","530.4","556","560.2"],["18/02/2026","-1.18","553.6","57534","560.2","550","560.2","553.6"],["19/02/2026","-2.42","540.2","104935","564.9","537","553.6","540.2"],["23/02/2026","-2.33","532.8","80387","545.5","525","545.5","532.8"],["24/02/2026","0.41","535","13359","564.9","522","532.8","535"],["25/02/2026","-1.1","529.1","67714","545","521.1","525","529.1"],["26/02/2026","-3.4","511.1","646700","529.1","510","529.1","511.1"],["02/03/2026","1.96","530.2","306182","555","510","544","530.2"],["04/03/2026","-2.75","515.6","488266","530","511","530.2","515.6"],["05/03/2026","2.29","527.4","589627","548.3","509.9","515.6","527.4"],["09/03/2026","1.36","515.3","41305","527.9","505","527.9","515.3"],["10/03/2026","2.13","526.3","11368","527.3","523.4","527.3","526.3"],["11/03/2026","-1.44","518.7","76572","526.3","500.1","526.3","518.7"],["12/03/2026","-2.1","507.8","91037","518.7","500","518.7","507.8"],["16/03/2026","0.6","521","38197","529.9","510","517.9","521"],["17/03/2026","5.95","552","846873","581.2","531.4","531.4","552"],["18/03/2026","-0.25","550.6","98378","555","540","552","550.6"],["19/03/2026","-0.05","550.3","39360","554","540.7","550.6","550.3"],["23/03/2026","-0.44","571.6","93360","581.1","560","581","571.6"],["24/03/2026","1.45","579.9","46499","581.2","565.5","571.6","579.9"],["25/03/2026","2.3","588","55197","589","574.8","574.8","588"],["26/03/2026","-2.04","576","65237","625","561.8","588","576"],["30/03/2026","0.87","589.8","135829","599.9","580","590","589.8"],["31/03/2026","1.73","600","123918","600","577","589.8","600"],["06/04/2026","-0.33","596","10245","596","596","598","596"],["09/04/2026","-0.96","590.3","55321","596","557.2","596","590.3"],["13/04/2026","-1.17","589.4","125245","596.4","570","596.4","589.4"],["14/04/2026","-3.9","566.4","286093","595","552","595","566.4"],["15/04/2026","-2.9","550","394656","580","549.1","580","550"],["16/04/2026","-0.71","546.1","136778","551.6","525","551.6","546.1"],["20/04/2026","0.19","566.1","43115","575","565","575","566.1"],["23/04/2026","0.53","569.1","45888","571.9","565.8","566.1","569.1"],["27/04/2026","-0.66","568.1","70882","595","562","595","568.1"],["28/04/2026","0.42","570.5","41574","595","564.8","568.1","570.5"],["29/04/2026","0.61","574","288987","589","569.7","589","574"],["30/04/2026","-0.23","572.7","54919","595","566","574","572.7"],["04/05/2026","-1.01","575.7","401309","581.6","575","581.6","575.7"],["05/05/2026","-0.4","573.4","101306","580","570","575.7","573.4"],["06/05/2026","0.87","578.4","386683","590","571","573.4","578.4"],["07/05/2026","0.09","578.9","212902","584","570.3","584","578.9"],["11/05/2026","-0.52","570.4","79240","584","565.1","584","570.4"],["12/05/2026","0.67","574.2","69142","584","560","584","574.2"],["13/05/2026","-1.86","563.5","128872","583","552","583","563.5"],["14/05/2026","-0.09","563","62570","583","552","583","563"],["18/05/2026","-1.19","555.1","336613","582.9","549","561.8","555.1"],["19/05/2026","0.88","560","2557811","583","558","583","560"],["20/05/2026","-0.27","558.5","173702","584","552.4","560","558.5"],["25/05/2026","3.13","576","219463","582","548.9","582","576"],["26/05/2026","1.02","581.9","69342","584","569.4","576","581.9"],["27/05/2026","0","581.9","257483","582.8","581.9","582.8","581.9"],["28/05/2026","-0.02","574.3","16620","574.4","562.5","574.4","574.3"],["01/06/2026","-2.44","560.1","16158","574.1","558.2","574.1","560.1"],["02/06/2026","-2.79","544.5","87291","560.1","539.5","560.1","544.5"],["03/06/2026","-0.18","543.5","64918","567.8","530","544.5","543.5"],["04/06/2026","0.79","547.8","94932","550.5","529.6","550.5","547.8"],["08/06/2026","1.15","553","56479","559.7","531","546.7","553"],["09/06/2026","-0.09","552.5","312365","559.7","550","559.7","552.5"],["10/06/2026","4.71","578.5","907137","585","552.5","552.5","578.5"],["11/06/2026","7.02","619.1","1247045","659.9","578.5","578.5","619.1"],["15/06/2026","-2.51","616.8","308917","633","600","633","616.8"],["16/06/2026","0","616.8","5206","616.8","616.8","616.8","616.8"],["17/06/2026","-2.95","598.6","104377","616.8","593.9","616.8","598.6"],["18/06/2026","-0.75","594.1","201129","617","580","598.6","594.1"],["22/06/2026","-0.7","596.5","13224","601","587.9","600.7","596.5"],["23/06/2026","-0.67","592.5","11216","596.2","567.4","596.5","592.5"],["24/06/2026","0","592.5","1126","592.5","592.5","592.5","592.5"],["25/06/2026","-0.05","592.2","19832","601","575","592.5","592.2"],["29/06/2026","0.71","597.9","25752","603","590","593.7","597.9"],["30/06/2026","0.85","603","43862","614.9","597.9","597.9","603"],["01/07/2026","0","603","3347","603","603","603","603"],["02/07/2026","0","603","3739","603","603","603","603"],["06/07/2026","-1.34","594.9","616963","605","582","603","594.9"],["07/07/2026","1.65","604.7","10485","605","594.9","594.9","604.7"],["08/07/2026","2.3","618.6","793433","647","604.7","604.7","618.6"],["09/07/2026","1.84","630","20877","630.9","621.7","618.6","630"],["13/07/2026","1.3","616.9","9956","633.6","601.6","609","616.9"],["14/07/2026","2.97","635.2","13530","639.9","616.9","616.9","635.2"],["15/07/2026","-4.44","607","173090","639","604","639","607"],["16/07/2026","2.49","622.1","13824","622.3","607","607","622.1"]]

אוברסיז

מספר נייר1139617סימולאוברISINIL0011396178

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