נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["13/02/2017","0","468.4886","299048","489","466","476","483.3"],["14/02/2017","2.17","478.6669","326935","500","486","492","493.8"],["15/02/2017","1.48","485.7432","94586","502.8","498.9","493.8","501.1"],["16/02/2017","-0.08","485.3555","51645","501.4","496.6","501.1","500.7"],["19/02/2017","-2.54","473.0446","66250","502.8","488","502.8","488"],["20/02/2017","-0.2","472.0753","1997","487","487","488","487"],["21/02/2017","0","472.0753","0","487","487","487","487"],["22/02/2017","-2.2","461.7032","183578","483.9","470","487","476.3"],["23/02/2017","0.8","465.3868","57460","489","470.1","476.3","480.1"],["26/02/2017","-0.08","464.999","83861","480.1","472","480.1","479.7"],["27/02/2017","0.48","467.2286","4820","482","482","479.7","482"],["28/02/2017","-0.41","465.2898","157002","481","479.9","482","480"],["01/03/2017","0.42","467.2286","4820","482","482","480","482"],["02/03/2017","0","467.2286","0","482","482","482","482"],["05/03/2017","1.45","474.014","4890","489","489","482","489"],["06/03/2017","-1.64","466.2591","30368","481.1","480.2","489","481"],["07/03/2017","0","466.2591","0","481","481","481","481"],["08/03/2017","0.17","467.0347","86846","483","480","481","481.8"],["09/03/2017","-0.79","463.3511","23900","478","478","481.8","478"],["13/03/2017","0","463.3511","0","478","478","478","478"],["14/03/2017","0.42","465.2898","71935","480","479","478","480"],["15/03/2017","0","465.2898","0","480","480","480","480"],["16/03/2017","-1.73","457.2442","51007","473.1","471","480","471.7"],["19/03/2017","-0.17","456.4687","37588","474.5","470.5","471.7","470.9"],["20/03/2017","0.81","460.1522","40597","476.4","466.2","470.9","474.7"],["21/03/2017","0","460.1522","0","474.7","474.7","474.7","474.7"],["22/03/2017","0.04","460.3461","28522","474.9","474.9","474.7","474.9"],["23/03/2017","0.38","462.091","2603","476.9","476.6","474.9","476.7"],["26/03/2017","0","462.091","0","476.7","476.7","476.7","476.7"],["27/03/2017","0","462.091","0","476.7","476.7","476.7","476.7"],["28/03/2017","0","462.091","0","476.7","476.7","476.7","476.7"],["29/03/2017","0","462.091","0","476.7","476.7","476.7","476.7"],["30/03/2017","-3.15","447.5506","20747","473","460.5","460.5","461.7"],["02/04/2017","2.64","459.3768","137263","480.2","462.6","462.6","473.9"],["03/04/2017","0.23","460.4431","46997","475","475","473.9","475"],["04/04/2017","1.24","466.1623","140574","483.5","475","475","480.9"],["05/04/2017","1.04","471.009","4179","485.9","485.9","480.9","485.9"],["06/04/2017","-0.51","468.5856","793620","490","483.4","490","483.4"],["09/04/2017","-1.28","462.5756","81324","478.8","475.5","483.4","477.2"],["12/04/2017","0","462.5756","496","477.2","477.2","477.2","477.2"],["13/04/2017","0","462.5756","1446","477.2","477.2","477.2","477.2"],["18/04/2017","0","462.5756","410","477.2","477.2","477.2","477.2"],["19/04/2017","0","462.5756","7774","477.2","477.2","477.2","477.2"],["20/04/2017","0","462.5756","282","477.2","477.2","477.2","477.2"],["23/04/2017","-0.04","462.3817","2719","477","477","477.2","477"],["24/04/2017","-0.38","460.637","17631","477","474.9","477","475.2"],["25/04/2017","0.17","461.4124","1971","476","476","475.2","476"],["26/04/2017","0","461.4124","5622","476","476","476","476"],["27/04/2017","0","461.4124","1042","476","476","476","476"],["30/04/2017","0","461.4124","524","476","476","476","476"],["03/05/2017","-0.84","457.535","9180","473.1","469.4","476","472"],["04/05/2017","-0.36","455.8871","36078","472.1","467","472","470.3"],["07/05/2017","0.68","458.9891","62156","476","465.5","470.3","473.5"],["08/05/2017","0.51","461.3154","81288","476","471.8","476","475.9"],["09/05/2017","0","461.3154","3888","475.9","475.9","475.9","475.9"],["10/05/2017","0.02","461.4124","13999","476","475.9","476","476"],["11/05/2017","0","461.4124","528","476","476","476","476"],["14/05/2017","0","461.4124","149124","476","475.8","476","476"],["15/05/2017","0.88","465.4837","1626","481.2","481.2","476","480.2"],["16/05/2017","0.12","466.0653","89721","481.4","480.2","480.2","480.8"],["17/05/2017","0","466.0653","2053","480.8","480.8","480.8","480.8"],["18/05/2017","0","466.0653","1942","480.8","480.8","480.8","480.8"],["21/05/2017","0","466.0653","4664","480.8","480.8","480.8","480.8"],["22/05/2017","0","466.0653","2543","480.8","480.8","480.8","480.8"],["23/05/2017","0.58","468.7795","5112","483.6","483.6","480.8","483.6"],["24/05/2017","0.14","469.4581","1154","484.9","484.9","483.6","484.3"],["25/05/2017","-0.62","466.55","7262","484.9","476.2","484.3","481.3"],["28/05/2017","2.02","475.9527","214465","491.1","484.9","481.3","491"],["29/05/2017","-0.57","473.2385","15587","493.9","482.7","491","488.2"],["01/06/2017","-0.92","468.8765","272409","484.1","480","488.2","483.7"],["04/06/2017","0","468.8765","701","483.7","483.7","483.7","483.7"],["05/06/2017","-0.79","465.1928","131080","483.7","475.6","483.7","479.9"],["06/06/2017","0.25","466.3561","158988","484.9","477","479.9","481.1"],["07/06/2017","0","466.3561","722","481.1","481.1","481.1","481.1"],["08/06/2017","0","466.3561","2406","481.1","481.1","481.1","481.1"],["11/06/2017","0","466.3561","746","481.1","481.1","481.1","481.1"],["12/06/2017","0.17","467.1316","123103","485.1","480.9","485","481.9"],["13/06/2017","-0.93","462.7695","14794","481","475","481","477.4"],["14/06/2017","0.86","466.7438","531394","481.9","474.9","477.4","481.5"],["15/06/2017","-0.42","464.8051","8478","481.4","473.8","481.5","479.5"],["18/06/2017","0.35","466.453","20091","481.4","477","479.5","481.2"],["19/06/2017","0","466.453","457","481.2","481.2","481.2","481.2"],["20/06/2017","0","466.453","0","481.2","481.2","481.2","481.2"],["21/06/2017","0","466.453","775","481.2","481.2","481.2","481.2"],["22/06/2017","-0.25","465.2898","2880","480","480","481.2","480"],["25/06/2017","-1.1","460.1522","21007","478","473.2","480","474.7"],["26/06/2017","0.08","460.54","74692","483.8","469","474.7","475.1"],["27/06/2017","0.95","464.9021","5218","479.9","476.5","475.1","479.6"],["28/06/2017","-1.79","456.5656","68662","477","462","479.6","471"],["29/06/2017","0.02","456.6626","31143","472","466.3","471","471.1"],["02/07/2017","0","456.6626","942","471.1","471.1","471.1","471.1"],["03/07/2017","1.08","461.6063","9525","478.9","468.8","471.1","476.2"],["04/07/2017","0","461.6063","590","476.2","476.2","476.2","476.2"],["05/07/2017","-1.22","455.984","14753","471.6","468.3","476.2","470.4"],["06/07/2017","-1.74","448.0353","13833","467.1","460.1","470.4","462.2"],["09/07/2017","0.37","449.6832","23724","465","460.1","462.2","463.9"],["10/07/2017","0.09","450.071","3092","464.3","464.3","463.9","464.3"],["11/07/2017","0","450.071","2456","464.3","464.3","464.3","464.3"],["12/07/2017","0","450.071","14352","464.3","464.3","464.3","464.3"],["13/07/2017","-1.59","442.8978","21114","460","453.7","464.3","456.9"],["16/07/2017","0","442.8978","107638","456.9","452.4","456.9","456.9"],["17/07/2017","1.73","450.5556","4546","465.2","460","456.9","464.8"],["18/07/2017","0","450.5556","79","464.8","464.8","464.8","464.8"],["19/07/2017","-2.43","439.602","19332","457","450","464.8","453.5"],["20/07/2017","1.87","447.8415","7642","462.3","461.7","453.5","462"],["23/07/2017","0","447.8415","4334","466.6","462","462","462"],["24/07/2017","-0.15","447.1629","6744","461.3","461.3","462","461.3"],["25/07/2017","1.39","453.3668","3817","469.7","465.9","461.3","467.7"],["26/07/2017","0","453.3668","5916","467.7","467.7","467.7","467.7"],["27/07/2017","-0.09","452.979","5219","467.7","467","467.7","467.3"],["30/07/2017","-0.17","452.2035","572","464.7","464.7","467.3","466.5"],["31/07/2017","0","452.2035","0","466.5","466.5","466.5","466.5"],["02/08/2017","-0.51","449.8771","14754","465","459","466.5","464.1"],["03/08/2017","0.69","452.979","16798","470","456.3","464.1","467.3"],["06/08/2017","0","452.979","0","467.3","467.3","467.3","467.3"],["07/08/2017","-1.22","447.4537","19389","463.8","458.9","467.3","461.6"],["08/08/2017","-2.14","437.8571","71355","457","441","461.6","451.7"],["09/08/2017","0","437.8571","271","451.7","451.7","451.7","451.7"],["10/08/2017","0","437.8571","2466","451.7","451.7","451.7","451.7"],["13/08/2017","-0.15","437.1785","13186","455","444.2","451.7","451"],["14/08/2017","-0.07","436.8878","13811","451","446.7","451","450.7"],["15/08/2017","0","436.8878","1037","450.7","450.7","450.7","450.7"],["16/08/2017","-1.26","431.3625","4927","450.5","443.1","450.7","445"],["17/08/2017","0.2","432.2348","3139","445.9","445.9","445","445.9"],["20/08/2017","1.5","438.7295","9070","455","446","445.9","452.6"],["21/08/2017","-0.07","438.4387","3881","452.6","449","452.6","452.3"],["22/08/2017","-0.86","434.6583","5771","456.1","444.3","452.3","448.4"],["23/08/2017","0.58","437.1785","4510","451","451","448.4","451"],["24/08/2017","-0.58","434.6583","1116","446.5","446.5","451","448.4"],["27/08/2017","0.74","437.8571","5746","452","451.1","448.4","451.7"],["28/08/2017","1.57","444.7395","3097","460","451.7","451.7","458.8"],["29/08/2017","-0.15","444.061","48290","467.1","457.7","458.8","458.1"],["30/08/2017","0.46","446.0966","14905","466.4","450.9","458.1","460.2"],["31/08/2017","0.7","449.1985","2780","464","460.2","460.2","463.4"],["03/09/2017","-1.88","440.7652","11307","458.8","449.5","463.4","454.7"],["04/09/2017","0","440.7652","4602","454.7","454.7","454.7","454.7"],["05/09/2017","0","440.7652","909","454.7","454.7","454.7","454.7"],["06/09/2017","-0.59","438.1479","7060","454.6","446.6","454.7","452"],["07/09/2017","-0.88","434.2705","109106","452.3","443.9","452","448"],["10/09/2017","0","434.2705","1985","448","448","448","448"],["11/09/2017","0","434.2705","1662","448","448","448","448"],["12/09/2017","0","434.2705","139","448","448","448","448"],["13/09/2017","0","434.2705","435","448","448","448","448"],["14/09/2017","0.45","436.2092","103207","450","439.9","448","450"],["17/09/2017","0","436.2092","0","450","450","450","450"],["18/09/2017","-2.96","423.3168","78573","445.5","435","450","436.7"],["19/09/2017","0.18","424.0923","353","441.1","441.1","436.7","437.5"],["24/09/2017","0.46","426.0309","1973","439.5","439.5","437.5","439.5"],["25/09/2017","-0.86","422.3474","4980","439.5","432.2","439.5","435.7"],["26/09/2017","0.46","424.2862","20611","440","428.5","435.7","437.7"],["27/09/2017","-0.57","421.8628","3407","439.8","433.3","437.7","435.2"],["28/09/2017","1.59","428.5513","2710","443.1","441.7","435.2","442.1"],["01/10/2017","1.06","433.1073","2435","450","446.5","442.1","446.8"],["02/10/2017","0.9","436.9847","100484","453.4","449","446.8","450.8"],["03/10/2017","0.04","437.1785","7734","453.6","447","450.8","451"],["08/10/2017","-0.82","433.592","3337","447.3","447.3","451","447.3"],["09/10/2017","0","433.592","22","447.3","447.3","447.3","447.3"],["10/10/2017","0","433.592","286","447.3","447.3","447.3","447.3"],["15/10/2017","0","433.592","17270","447.3","447.2","447.3","447.3"],["16/10/2017","0","433.592","2089","447.3","447.3","447.3","447.3"],["17/10/2017","0.38","435.2399","51186","449","448.8","447.3","449"],["18/10/2017","-0.98","430.9746","12004","444.6","444.6","449","444.6"],["19/10/2017","0.7","433.9797","236168","453","444.4","444.6","447.7"],["22/10/2017","1.43","440.1836","20378","454.3","453.9","447.7","454.1"],["23/10/2017","0.73","443.3824","98898","458","449.6","454.1","457.4"],["24/10/2017","-0.09","442.9947","9794","457.4","457","457.4","457"],["25/10/2017","-1.07","438.2448","4647","457.7","449.3","457","452.1"],["26/10/2017","-1.08","433.495","4669","447.2","447.2","452.1","447.2"],["29/10/2017","1.16","438.5357","25277","455.9","450.1","447.2","452.4"],["30/10/2017","2.63","450.071","30086","470.5","452.4","452.4","464.3"],["31/10/2017","1.53","456.9533","13760","482.6","470.1","464.3","471.4"],["01/11/2017","1.23","462.5756","8814","479.9","475","471.4","477.2"],["02/11/2017","-0.98","458.0196","18925","484.9","469.2","477.2","472.5"],["05/11/2017","0","458.0196","43","472.5","472.5","472.5","472.5"],["06/11/2017","-0.23","456.9533","16353","476.9","464","472.5","471.4"],["07/11/2017","-0.28","455.6933","4729","474.8","466.3","471.4","470.1"],["08/11/2017","0.47","457.8258","19111","478.7","462.2","470.1","472.3"],["09/11/2017","-0.47","455.6933","6281","472.3","465.4","472.3","470.1"],["12/11/2017","1.57","462.8665","31731","481","470.1","470.1","477.5"],["13/11/2017","1.3","468.8765","3454","486.1","482.3","477.5","483.7"],["14/11/2017","0.14","469.5549","28217","492.4","475.5","483.7","484.4"],["15/11/2017","-0.78","465.8714","10736","484.4","479.6","484.4","480.6"],["16/11/2017","0.48","468.1009","92368","486.9","480","481.1","482.9"],["19/11/2017","0","468.1009","246","482.9","482.9","482.9","482.9"],["20/11/2017","1.86","476.8251","43665","494.9","490.5","482.9","491.9"],["21/11/2017","0.91","481.1872","10425","497","492","491.9","496.4"],["22/11/2017","0","481.1872","4502","496.4","496.4","496.4","496.4"],["23/11/2017","0.85","485.2585","41853","505.5","499.8","496.4","500.6"],["26/11/2017","-0.28","483.9014","391063","502","496.4","502","499.2"],["27/11/2017","-0.96","479.2485","70115","499.5","490.8","499.2","494.4"],["28/11/2017","-1.31","472.9477","40945","488.2","486","494.4","487.9"],["29/11/2017","-0.04","472.7539","372780","488.1","475","487.9","487.7"],["30/11/2017","-1.56","465.3868","503175","490","480","487.7","480.1"],["03/12/2017","-1.21","459.7645","342493","480","472.2","480","474.3"],["04/12/2017","1.94","468.6826","40676","493.2","473.5","474.3","483.5"],["05/12/2017","-1.24","462.8665","1822340","485","473.6","483.5","477.5"],["06/12/2017","0","462.8665","257079","481.9","477.3","477.5","477.5"],["07/12/2017","0.48","465.0959","482415","481.7","478.1","477.5","479.8"],["10/12/2017","-0.04","464.9021","171482","482.5","478.2","478.2","479.6"],["11/12/2017","0.88","468.9733","186746","485.7","480.5","479.6","483.8"],["12/12/2017","0.31","470.4274","93648","488","476","483.8","485.3"],["13/12/2017","0.93","474.7895","163393","492","485.5","485.3","489.8"],["14/12/2017","0.12","475.3711","16698","492.4","485.9","489.8","490.4"],["17/12/2017","0.29","476.7282","4702","492","490.4","490.4","491.8"],["18/12/2017","-0.43","474.6925","29202","491.1","485.9","491.8","489.7"],["19/12/2017","0.98","479.3455","82639","500","486.3","489.7","494.5"],["20/12/2017","0.49","481.6719","5407","497","496.9","494.5","496.9"],["21/12/2017","2.03","491.4624","159245","522","496.9","496.9","507"],["24/12/2017","0.95","496.1153","38378","514.9","502","507","511.8"],["25/12/2017","-0.27","494.7582","20145","510.9","509.9","511.8","510.4"],["26/12/2017","0","494.7582","1792","510.4","510.4","510.4","510.4"],["27/12/2017","-0.67","491.4624","13182","507","507","510.4","507"],["28/12/2017","-0.14","490.7838","33860","506.9","505.9","507","506.3"],["31/12/2017","1.72","499.2172","50008","515","508.4","506.3","515"],["01/01/2018","0.29","500.6712","84919","524.9","515","515","516.5"],["02/01/2018","0.79","504.6456","35362","524.7","510.7","516.5","520.6"],["03/01/2018","-0.9","500.0896","52437","524.5","511.8","520.6","515.9"],["04/01/2018","2.54","512.7882","412656","529","511.9","515.9","529"],["07/01/2018","0.34","514.533","15409","534","529","529","530.8"],["08/01/2018","-0.38","512.5943","6018","528.8","528.8","530.8","528.8"],["09/01/2018","-0.55","509.7831","22273","528.9","525","528.8","525.9"],["10/01/2018","0","509.7831","2209","525.9","525.9","525.9","525.9"],["11/01/2018","0","509.7831","231","525.9","525.9","525.9","525.9"],["14/01/2018","-0.76","505.9057","122315","526.9","517","525.9","521.9"],["15/01/2018","-0.25","504.6456","41460","521","518.2","521.9","520.6"],["16/01/2018","-0.02","504.5487","39962","520.6","518","520.6","520.5"],["17/01/2018","-0.54","501.8345","24316","520.5","511.2","520.5","517.7"],["18/01/2018","-1.55","494.0796","106794","513.9","507.9","517.7","509.7"],["21/01/2018","0","494.0796","1799","509.7","509.7","509.7","509.7"],["22/01/2018","-0.2","493.1103","80321","513.3","505","509.7","508.7"],["23/01/2018","1.77","501.8345","35726","519","513.8","518","517.7"],["24/01/2018","-0.52","499.2172","28082","517.7","508.4","517.7","515"],["25/01/2018","-1.81","490.2022","139231","512.9","502.7","515","505.7"],["28/01/2018","-2.81","476.4374","227557","506.4","490","505.7","491.5"],["29/01/2018","0.06","476.7282","215806","493.4","490.9","491.5","491.8"],["30/01/2018","-1.2","471.009","27987","492.9","485","491.8","485.9"],["31/01/2018","1.28","477.019","150632","493","490.3","485.9","492.1"],["01/02/2018","-2.46","465.2898","235601","485.8","480","492.1","480"],["04/02/2018","-1.98","456.081","286699","479","469.6","480","470.5"],["05/02/2018","-0.45","454.0454","85887","476.4","467.6","470.5","468.4"],["06/02/2018","-0.62","451.2342","96252","466","462.6","468.4","465.5"],["07/02/2018","1.4","457.535","77886","473.7","471.8","465.5","472"],["08/02/2018","-0.32","456.081","35957","476.8","467.5","472","470.5"],["11/02/2018","-1.08","451.1373","26470","468.4","462.6","470.5","465.4"],["12/02/2018","1.01","455.6933","58461","473.3","460.7","465.4","470.1"],["13/02/2018","2.32","466.2591","265902","483.1","470","470.1","481"],["14/02/2018","1","470.9121","29857","485.8","485.8","481","485.8"],["15/02/2018","-0.51","468.4886","154372","485.8","478.5","485.8","483.3"],["18/02/2018","0.66","471.5906","19601","486.5","486.5","483.3","486.5"],["19/02/2018","0.45","473.7232","111700","489.7","486.4","486.5","488.7"],["20/02/2018","-0.08","473.3354","70704","488.6","486.3","488.7","488.3"],["21/02/2018","-0.06","473.0446","82153","488","487.9","488.3","488"],["22/02/2018","-1.5","465.9684","70795","483.4","475.8","488","480.7"],["25/02/2018","0.27","467.2286","12469","482","482","480.7","482"],["26/02/2018","1.24","473.0446","96163","488.9","482","482","488"],["27/02/2018","1.5","480.1209","131531","496.8","488.6","488","495.3"],["28/02/2018","-1.49","472.9477","230215","498.2","486.1","495.3","487.9"],["04/03/2018","-0.78","469.2642","20236","492","482","492","484.1"],["05/03/2018","-3.53","452.6882","518080","483","467","484.1","467"],["06/03/2018","-0.56","450.1679","55310","474","455","467","464.4"],["07/03/2018","-2.91","437.0816","64102","463","443.5","464.4","450.9"],["08/03/2018","3.55","452.5913","64637","471.7","454","450.9","466.9"],["11/03/2018","2.51","463.9328","11860","485.6","473","466.9","478.6"],["12/03/2018","0.42","465.8714","44355","483.4","478","483.4","480.6"],["13/03/2018","0.98","470.4274","10371","485.4","485.3","485.4","485.3"],["14/03/2018","0","470.4274","10","485.3","485.3","485.3","485.3"],["15/03/2018","0.08","470.8151","1657","487","485.3","487","485.7"],["18/03/2018","-0.45","468.6826","10133","485.7","477.7","485.7","483.5"],["19/03/2018","-1.1","463.5449","21786","480.9","475.4","483.5","478.2"],["20/03/2018","0","463.5449","5987","478.2","478.2","478.2","478.2"],["21/03/2018","0.9","467.7132","32127","485","480","478.2","482.5"],["22/03/2018","-0.54","465.1928","14264","482","477","482.5","479.9"],["25/03/2018","-1.31","459.0859","16514","475","470","479.9","473.6"],["26/03/2018","0.4","460.9277","3980","477","473.7","473.6","475.5"],["27/03/2018","0.95","465.2898","12640","480.2","480","475.5","480"],["28/03/2018","0.17","466.0653","62262","487.2","472.4","480","480.8"],["29/03/2018","-0.17","465.2898","68441","480.4","480","480.8","480"],["01/04/2018","0.4","467.1316","1621","482.4","482.4","482.4","481.9"],["02/04/2018","0","467.1316","1137","481.9","481.9","481.9","481.9"],["03/04/2018","0","467.1316","5908","481.9","481.9","481.9","481.9"],["04/04/2018","-1.39","460.637","6487","479.8","473.8","481.9","475.2"],["08/04/2018","-0.11","460.1522","18794","479","467.2","475.2","474.7"],["09/04/2018","-0.25","458.9891","51148","474.6","466.2","474.7","473.5"],["10/04/2018","1.46","465.6775","10952","481.9","480","473.5","480.4"],["11/04/2018","-1.08","460.637","16175","477.1","472.3","480.4","475.2"],["12/04/2018","-0.17","459.8614","7658","479.4","469.1","475.2","474.4"],["15/04/2018","1.6","467.2286","2728","482","482","474.4","482"],["16/04/2018","0","467.2286","371","482","482","482","482"],["17/04/2018","0","467.2286","8102","482","482","482","482"],["22/04/2018","0.62","470.1366","9700","485","485","482","485"],["23/04/2018","-1.51","463.0603","19811","480.7","472.7","485","477.7"],["24/04/2018","0","463.0603","0","477.7","477.7","477.7","477.7"],["25/04/2018","0","463.0603","0","477.7","477.7","477.7","477.7"],["26/04/2018","-2.22","452.7852","14957","469.8","458.6","477.7","467.1"],["29/04/2018","-1.13","447.6476","33205","467.1","448.6","467.1","461.8"],["30/04/2018","0.93","451.8158","14915","466.1","466.1","466.1","466.1"],["01/05/2018","-0.39","450.071","10980","466.1","458.6","466.1","464.3"],["02/05/2018","-0.06","449.7801","7424","464","464","464.3","464"],["03/05/2018","0.52","452.1066","18046","472.4","465","464","466.4"],["06/05/2018","0","452.1066","47","466.4","466.4","466.4","466.4"],["07/05/2018","0","452.1066","312","466.4","466.4","466.4","466.4"],["08/05/2018","0.62","454.9177","384565","471","466","466.4","469.3"],["09/05/2018","-0.47","452.7852","48472","469.4","460.9","469.3","467.1"],["10/05/2018","-0.3","451.428","45357","470.7","465","467.1","465.7"],["13/05/2018","0.52","453.7545","4321","470.2","465.7","465.7","468.1"],["14/05/2018","2.41","464.7082","56911","485","468.1","468.1","479.4"],["15/05/2018","0.13","465.2898","2654683","482","478.4","479.4","480"],["16/05/2018","0","465.2898","4334","480","480","480","480"],["17/05/2018","0","465.2898","541346","481.5","475.3","480","480"],["21/05/2018","0.1","465.7745","1411912","481","479.9","480","480.5"],["22/05/2018","0.62","468.6826","6962","488","473.2","480.5","483.5"],["23/05/2018","-2.19","458.4074","25412","478.5","465.2","483.5","472.9"],["24/05/2018","0.04","458.6012","49319","477.7","463.4","472.9","473.1"],["27/05/2018","0.63","461.5093","4132","480.9","471.3","473.1","476.1"],["28/05/2018","-0.53","459.0859","24617","476.1","468.2","476.1","473.6"],["29/05/2018","-0.32","457.6319","8432","480","465.7","473.6","472.1"],["30/05/2018","-0.08","457.2442","11566","476.8","464.1","472.1","471.7"],["31/05/2018","-0.45","455.2085","859","476.3","464.3","471.7","469.6"],["03/06/2018","0.96","459.5707","1100","478.1","478.1","478.1","474.1"],["04/06/2018","0.8","463.2542","14814","479","473.7","474.1","477.9"],["05/06/2018","-0.77","459.6675","8269","477.9","470.1","477.9","474.2"],["06/06/2018","-0.74","456.2748","7338","479.6","465.7","474.2","470.7"],["07/06/2018","0","456.2748","21045","470.7","470.7","470.7","470.7"],["10/06/2018","0","456.2748","5667","470.7","470.7","470.7","470.7"],["11/06/2018","0.36","457.9228","4866","480","467","470.7","472.4"],["12/06/2018","-0.08","457.535","7387","477.2","466","472.4","472"],["13/06/2018","-0.66","454.53","17470","472","464.9","472","468.9"],["14/06/2018","1.3","460.4431","10388","475","474.9","468.9","475"],["17/06/2018","0","460.4431","8037","475","475","475","475"],["18/06/2018","-1.49","453.5606","14299","472.6","466.5","475","467.9"],["19/06/2018","0.43","455.4993","21584","471.7","463.6","467.9","469.9"],["20/06/2018","1.49","462.2849","35556","477","463.1","469.9","476.9"],["21/06/2018","0","462.2849","1016","477","476.9","477","476.9"],["24/06/2018","0.02","462.3817","1908","477","477","476.9","477"],["25/06/2018","-1.8","454.0454","12600","469","468","477","468.4"],["26/06/2018","-0.23","452.979","13897","472.9","460.7","468.4","467.3"],["27/06/2018","0.71","456.1779","3629","471.8","468.5","467.3","470.6"],["28/06/2018","-1.4","449.7801","21175","470","462.1","470.6","464"],["01/07/2018","0.06","450.071","2804","468.6","464","464","464.3"],["02/07/2018","-1.08","445.2242","40632","462.5","457.2","464.3","459.3"],["03/07/2018","-0.67","442.2192","5443","460.5","452","459.3","456.2"],["04/07/2018","-1.89","433.8827","558515","456.1","440.2","456.2","447.6"],["05/07/2018","1.54","440.5713","10722","454.5","454.5","447.6","454.5"],["08/07/2018","-0.26","439.408","5019","462","447.6","462","453.3"],["09/07/2018","-1.41","433.2042","10332","453.1","445.3","453.3","446.9"],["10/07/2018","-1.3","427.582","39899","446.9","439.4","446.9","441.1"],["11/07/2018","-1.68","420.4088","52516","441.1","430","441.1","433.7"],["12/07/2018","-0.18","419.6332","15663","440","429.9","440","432.9"],["15/07/2018","-0.12","419.1486","36320","435.1","428.6","432.9","432.4"],["16/07/2018","-0.69","416.2405","14873","432.3","427","432.4","429.4"],["17/07/2018","-0.7","413.3325","4631","427.9","424.1","429.4","426.4"],["18/07/2018","-0.59","410.9091","9916","428.5","420","426.4","423.9"],["19/07/2018","0.24","411.8784","317494","432.4","417.8","423.9","424.9"],["23/07/2018","-0.66","409.1642","103612","424.1","418.2","424.9","422.1"],["24/07/2018","4","425.5463","752734","441.1","425.5","422.1","439"],["25/07/2018","0.68","428.4544","60963","442.6","436.6","439","442"],["26/07/2018","1.65","435.5306","34510","451","446.5","442","449.3"],["29/07/2018","0","435.5306","786","449.3","449.3","449.3","449.3"],["30/07/2018","0.27","436.6939","8330","457.4","445.6","449.3","450.5"],["31/07/2018","0.87","440.4743","13668","455","450.7","450.5","454.4"],["01/08/2018","0.7","443.5763","33737","459.5","452.1","454.4","457.6"],["02/08/2018","0","443.5763","4915","457.6","457.6","457.6","457.6"],["05/08/2018","0.28","444.8364","9494","462.1","455.6","457.6","458.9"],["06/08/2018","0.33","446.2905","6763","463.2","458.9","458.9","460.4"],["07/08/2018","-0.39","444.5457","43441","460.4","454.7","460.4","458.6"],["08/08/2018","0.37","446.1936","12618","463.2","459.5","458.6","460.3"],["09/08/2018","-0.39","444.4487","14861","460.3","452.6","460.3","458.5"],["12/08/2018","-0.35","442.8978","22816","460","452.5","458.5","456.9"],["13/08/2018","-0.13","442.3161","8756","457","454.2","456.9","456.3"],["14/08/2018","0.39","444.061","27854","463.9","452.1","456.3","458.1"],["15/08/2018","-0.15","443.3824","4963","462.2","450.4","458.1","457.4"],["16/08/2018","0.87","447.2598","9054","461.5","457.4","457.4","461.4"],["19/08/2018","-0.82","443.5763","24499","461.4","453","461.4","457.6"],["20/08/2018","-0.04","443.3824","10141","457.5","457.4","457.6","457.4"],["21/08/2018","0.85","447.1629","6112","461.5","457.4","457.4","461.3"],["22/08/2018","0","447.1629","1896","461.3","461.3","461.3","461.3"],["23/08/2018","-0.3","445.8058","6052","459.9","459.9","461.3","459.9"],["26/08/2018","-0.61","443.0916","20830","459.9","452.5","459.9","457.1"],["27/08/2018","-0.74","439.7958","25765","457.1","448.9","457.1","453.7"],["28/08/2018","1.83","447.8415","1182163","463.3","454.9","453.7","462"],["29/08/2018","1.67","455.3054","101886","470","462","462","469.7"],["30/08/2018","0.94","459.5707","851727","476","468","469.7","474.1"],["02/09/2018","-0.02","459.4737","226524","474","473.9","474.1","474"],["03/09/2018","-0.23","458.4074","8073","476.6","466","474","472.9"],["04/09/2018","-0.63","455.4993","5450","472.9","464.9","472.9","469.9"],["05/09/2018","-0.45","453.4637","12897","469.9","462","469.9","467.8"],["06/09/2018","-0.17","452.6882","32800","469.5","460","467.8","467"],["12/09/2018","-1.86","444.2548","11650","467","455.3","467","458.3"],["13/09/2018","-2.44","433.3981","62163","457.2","445","458.3","447.1"],["16/09/2018","0","433.3981","3939","447.1","447.1","447.1","447.1"],["17/09/2018","1.97","441.9284","63598","459.5","442.5","447.1","455.9"],["20/09/2018","1.91","450.3617","22899","464.7","464","455.9","464.6"],["25/09/2018","1.76","458.3105","4548","472.9","464.6","464.6","472.8"],["26/09/2018","0","458.3105","2137","472.8","472.8","472.8","472.8"],["27/09/2018","-0.02","458.2135","119079","475","464.3","472.8","472.7"],["02/10/2018","-0.51","455.8871","9567","471.8","464.7","472.7","470.3"],["03/10/2018","-0.62","453.0759","16518","470.3","462.5","470.3","467.4"],["04/10/2018","-3.7","436.3062","17162","450.1","450.1","467.4","450.1"],["07/10/2018","0.24","437.3724","16044","452.4","450","450.1","451.2"],["08/10/2018","0.75","440.6682","5728","459.3","445.1","451.2","454.6"],["09/10/2018","0.04","440.8621","7072","459","446.4","454.6","454.8"],["10/10/2018","-0.02","440.7652","107057","455.5","447.3","454.8","454.7"],["11/10/2018","1.25","446.2905","25959","463.5","447.7","454.7","460.4"],["14/10/2018","1.76","454.1422","4329","468.6","468.5","460.4","468.5"],["15/10/2018","-0.17","453.3668","7877","470.7","461","468.5","467.7"],["16/10/2018","-0.11","452.8821","7345","469.9","460","467.7","467.2"],["17/10/2018","0.45","454.9177","8536","471.7","462.6","467.2","469.3"],["18/10/2018","-1.94","446.0966","17030","461.5","455.3","469.3","460.2"],["21/10/2018","0","446.0966","460","460.2","460.2","460.2","460.2"],["22/10/2018","-0.8","442.51","4040","460.1","452.5","460.2","456.5"],["23/10/2018","-2.1","433.2042","39424","450.8","445","456.5","446.9"],["24/10/2018","0.04","433.3981","18189","452.3","445","446.9","447.1"],["25/10/2018","-2.73","421.572","33001","443.5","430","447.1","434.9"],["28/10/2018","0","421.572","1827","434.9","434.9","434.9","434.9"],["29/10/2018","0.46","423.5107","16693","440.9","434.9","434.9","436.9"],["31/10/2018","1.08","428.0666","23629","444","436.9","436.9","441.6"],["01/11/2018","0","428.0666","6068","441.6","441.6","441.6","441.6"],["04/11/2018","0","428.0666","2658","441.6","441.5","441.5","441.6"],["05/11/2018","-0.5","425.9341","5839","442.4","434.3","441.6","439.4"],["06/11/2018","-0.05","425.7402","14102","439.4","437.8","439.4","439.2"],["07/11/2018","0.82","429.2299","7138","447.2","439.2","439.2","442.8"],["08/11/2018","0.7","432.2348","13973","447.5","434.1","442.8","445.9"],["11/11/2018","1.21","437.4694","5258","452.6","445.9","445.9","451.3"],["12/11/2018","0.82","441.056","43414","461","450","451.3","455"],["13/11/2018","0.79","444.5457","9337","461.8","457.2","455","458.6"],["14/11/2018","0.96","448.8108","431443","464.1","463","458.6","463"],["15/11/2018","1.1","453.7545","24204","469.7","465.5","463","468.1"],["18/11/2018","0.38","455.4993","49597","475","468.5","468.1","469.9"],["19/11/2018","-0.45","453.4637","5829","471.7","462","469.9","467.8"],["20/11/2018","-0.58","450.8464","547767","470.8","452.5","467.8","465.1"],["21/11/2018","-2.02","441.7345","6945","457.3","455","465.1","455.7"],["22/11/2018","0.2","442.6069","10644","460.3","448.1","455.7","456.6"],["25/11/2018","0","442.6069","3397","456.6","456.6","456.6","456.6"],["26/11/2018","-0.77","439.2142","6085","455.2","449","456.6","453.1"],["27/11/2018","0.64","442.0253","3511","470.9","445.4","453.1","456"],["28/11/2018","-0.31","440.6682","17896","456.1","448.3","456","454.6"],["29/11/2018","-0.57","438.1479","6197","454.5","447","454.6","452"],["02/12/2018","1.37","444.1579","48530","460","444.4","452","458.2"],["03/12/2018","0.57","446.6782","5567","464.9","455.6","458.2","460.8"],["04/12/2018","-0.07","446.3874","8427","463","453","460.8","460.5"],["05/12/2018","-0.11","445.9027","4085","460","460","460.5","460"],["06/12/2018","0.3","447.2598","12153","461.4","461.4","460","461.4"],["09/12/2018","0.48","449.3924","7478","463.6","463.6","461.4","463.6"],["10/12/2018","-1.21","443.964","8033","464","455.9","463.6","458"],["11/12/2018","-0.46","441.9284","4431","457.9","453.5","458","455.9"],["12/12/2018","-2.46","431.0716","24946","462.6","437.7","455.9","444.7"],["13/12/2018","-0.56","428.6483","71186","445","431.4","444.7","442.2"],["16/12/2018","0","428.6483","690","442.2","442.2","442.2","442.2"],["17/12/2018","-0.47","426.6126","14757","440.2","440","442.2","440.1"],["18/12/2018","-1.14","421.7658","25609","435.7","425.1","440.1","435.1"],["19/12/2018","-0.02","421.6689","25263","435.1","434.5","435.1","435"],["20/12/2018","-1.17","416.7251","5275","430.2","427.8","435","429.9"],["23/12/2018","-1.79","409.2612","13638","424.3","410","429.9","422.2"],["24/12/2018","-3.36","395.4963","14916","408","408","422.2","408"],["25/12/2018","-3.04","383.4764","33295","396","395.6","396","395.6"],["26/12/2018","2.43","392.7822","9934","411.4","402.7","395.6","405.2"],["27/12/2018","-0.12","392.2975","10098","405.2","403.2","405.2","404.7"],["30/12/2018","0","392.2975","3153","404.7","404.7","404.7","404.7"],["31/12/2018","0.57","394.527","18038","407.1","406.9","404.7","407"],["01/01/2019","1.94","402.1849","7749","417.1","411.4","407","414.9"],["02/01/2019","0","402.1849","4141","414.9","414.9","414.9","414.9"],["03/01/2019","-1.01","398.1136","11765","418.9","407.9","414.9","410.7"],["06/01/2019","-2.65","387.5476","68216","400.4","395.1","400.2","399.8"],["07/01/2019","-1.8","380.5683","12312","392.6","392.6","399.8","392.6"],["08/01/2019","-0.66","378.048","57039","392.6","389.9","392.6","390"],["09/01/2019","-0.03","377.951","61394","390.5","389.8","390","389.9"],["10/01/2019","0.03","378.048","82938","390","389.9","389.9","390"],["13/01/2019","0","378.048","42638","390","389.9","390","390"],["14/01/2019","-1.9","370.8748","65393","390","380","390","382.6"],["15/01/2019","-0.68","368.3544","23944","382","379","382.6","380"],["16/01/2019","-1.55","362.6353","53174","380","373.1","380","374.1"],["17/01/2019","0.83","365.6402","16671","377.8","376.3","374.1","377.2"],["20/01/2019","1.88","372.5227","32548","391","382.6","382.6","384.3"],["21/01/2019","2.94","383.4764","47320","402","384.2","384.3","395.6"],["22/01/2019","-1.92","376.1092","432023","395.6","388","395.6","388"],["23/01/2019","-0.75","373.2981","11557","388","384","388","385.1"],["24/01/2019","1.82","380.0836","10876","392.1","392","385.1","392.1"],["27/01/2019","0.99","383.8641","2257","396","396","392.1","396"],["28/01/2019","0.18","384.5427","7164","400","396","396","396.7"],["29/01/2019","0.48","386.3845","15943","402.7","396.7","396.7","398.6"],["30/01/2019","0.5","388.3231","9142","401.8","399.8","398.6","400.6"],["31/01/2019","4.49","405.7715","76537","424.3","404.6","400.6","418.6"],["03/02/2019","0.38","407.3224","7122","424.9","415","418.6","420.2"],["04/02/2019","0.64","409.9397","6313","425","420.3","420.2","422.9"],["05/02/2019","0.35","411.3937","11596","428","422.9","422.9","424.4"],["06/02/2019","0.4","413.0416","5309","427.1","424.8","424.4","426.1"],["07/02/2019","7.96","445.9027","143764","460","460","426.1","460"],["10/02/2019","-1.52","439.1173","43100","460","447","460","453"],["11/02/2019","0.64","441.9284","53607","459.7","453","453","455.9"],["12/02/2019","1.51","448.6169","5382","462.8","462.8","455.9","462.8"],["13/02/2019","-1.69","441.056","13733","455.1","455","462.8","455"],["14/02/2019","0","441.056","1028","455","455","455","455"],["17/02/2019","0","441.056","3968","455","455","455","455"],["18/02/2019","-0.35","439.505","7527","455.9","447.3","455.9","453.4"],["19/02/2019","-2.14","430.1023","36632","448.7","430.7","453.4","443.7"],["20/02/2019","0","430.1023","2263","443.7","443.7","443.7","443.7"],["21/02/2019","-0.81","426.6126","12555","443.7","432.6","443.7","440.1"],["24/02/2019","-0.09","426.2248","13495","440.1","439.4","440.1","439.7"],["25/02/2019","-0.57","423.8015","14682","440.1","432.6","439.7","437.2"],["26/02/2019","-3.59","408.5826","25388","429.8","415.3","437.2","421.5"],["27/02/2019","-1.45","402.6696","14540","421.5","413.8","421.5","415.4"],["28/02/2019","0","402.6696","2260","415.4","415.4","415.4","415.4"],["03/03/2019","0.53","404.8021","2050","417.6","417.6","415.4","417.6"],["04/03/2019","0.05","404.996","1659","417.9","417.9","417.6","417.8"],["05/03/2019","-0.55","402.7665","8941","417.8","411.9","417.8","415.5"],["06/03/2019","-1.03","398.5982","13032","419.6","406.9","415.5","411.2"],["07/03/2019","-1.51","392.5883","57344","405.1","405","411.2","405"],["10/03/2019","0","392.5883","6743","405","405","405","405"],["11/03/2019","-0.72","389.7771","12336","405","402","405","402.1"],["12/03/2019","0.9","393.2668","1738","406.1","406.1","402.1","405.7"],["13/03/2019","1.65","399.7615","1789","413.1","413.1","405.7","412.4"],["14/03/2019","0","399.7615","779","412.4","412.4","412.4","412.4"],["17/03/2019","0.99","403.7358","2062","416.5","416.5","412.4","416.5"],["18/03/2019","0","403.7358","5277","416.5","416.5","416.5","416.5"],["19/03/2019","0.84","407.1286","1679","420.7","420.7","416.5","420"],["20/03/2019","2.69","418.0823","15696","433","427.7","420","431.3"],["24/03/2019","-0.19","417.3068","14450","431.3","428","431.3","430.5"],["25/03/2019","-0.09","416.9191","19417","433","426.2","430.5","430.1"],["26/03/2019","0.95","420.8934","21301","436.9","430.5","430.1","434.2"],["27/03/2019","1.8","428.4544","6360","442","442","434.2","442"],["28/03/2019","2.74","440.1836","128953","458.2","448","442","454.1"],["31/03/2019","0","440.1836","292100","456.6","452.7","454.1","454.1"],["01/04/2019","0","440.1836","27670","454.2","454.1","454.1","454.1"],["02/04/2019","0.4","441.9284","3392","459.1","454.1","454.1","455.9"],["03/04/2019","3.07","455.4993","72128","478.9","463.8","455.9","469.9"],["04/04/2019","0","455.4993","58452","470","469.9","469.9","469.9"],["07/04/2019","-0.15","454.8208","8910","469.2","469.2","469.9","469.2"],["08/04/2019","-0.09","454.4331","12053","473","463.5","469.2","468.8"],["10/04/2019","1.83","462.7695","11238","483.3","468.9","468.8","477.4"],["11/04/2019","3.75","480.1209","7567","499","486.1","477.4","495.3"],["14/04/2019","0.1","480.6056","10739","495.8","495.8","495.3","495.8"],["15/04/2019","0.04","480.7995","242343","502","495.6","495.8","496"],["16/04/2019","1.71","489.039","16640","505.4","501","496","504.5"],["17/04/2019","1.15","494.6613","28550","512.5","499","504.5","510.3"],["18/04/2019","-0.29","493.2072","9331","510.2","504.4","510.3","508.8"],["21/04/2019","-1.1","487.7788","9556","503.2","503.2","508.8","503.2"],["22/04/2019","0.08","488.1666","7413","504.6","503.2","503.2","503.6"],["23/04/2019","-1.21","482.2535","12094","506","495.2","503.6","497.5"],["24/04/2019","0.72","485.7432","8804","509.5","489.1","497.5","501.1"],["28/04/2019","0","485.7432","2541","501.1","501.1","501.1","501.1"],["29/04/2019","0","485.7432","16140","501.1","501.1","501.1","501.1"],["30/04/2019","0","485.7432","947","501.1","501.1","501.1","501.1"],["01/05/2019","-0.38","483.9014","7503","501.1","494.7","501.1","499.2"],["02/05/2019","-2.5","471.7845","14995","486.7","486.7","499.2","486.7"],["05/05/2019","-1.05","466.8407","11877","483","481","483","481.6"],["06/05/2019","0.79","470.5244","4679","487.5","481.6","481.6","485.4"],["07/05/2019","1.38","477.019","9482","493.8","487.9","485.4","492.1"],["12/05/2019","0","477.019","453","492.1","492.1","492.1","492.1"],["13/05/2019","-1.77","468.5856","13546","487.2","480","492.1","483.4"],["14/05/2019","0","468.5856","2040","483.4","483.4","483.4","483.4"],["15/05/2019","0","468.5856","2083","483.4","483.4","483.4","483.4"],["16/05/2019","0.14","469.2642","38911","484.2","483.9","483.4","484.1"],["19/05/2019","0.48","471.4937","11927","493.4","476.2","484.1","486.4"],["20/05/2019","0","471.4937","2593","486.4","486.4","486.4","486.4"],["21/05/2019","0.97","476.0497","3708","491.2","491.1","486.4","491.1"],["22/05/2019","1.34","482.4474","1500","499.9","499.9","491.1","497.7"],["23/05/2019","0","482.4474","6087","497.7","497.7","497.7","497.7"],["26/05/2019","0.46","484.6769","1456628","501","498.7","497.7","500"],["27/05/2019","0","484.6769","26247","500.2","500","500","500"],["28/05/2019","0.6","487.585","3249","503","500","500","503"],["29/05/2019","-0.7","484.1922","24177","500","499","503","499.5"],["30/05/2019","-0.66","480.9934","20816","499.5","488.2","499.5","496.2"],["02/06/2019","0.99","485.7432","3568","501.1","501.1","496.2","501.1"],["03/06/2019","-0.88","481.4781","12531","500.4","492.7","501.1","496.7"],["04/06/2019","-1.03","476.5343","4798","491.8","491.3","496.7","491.6"],["05/06/2019","-1.51","469.3611","21827","490.6","476.9","491.6","484.2"],["06/06/2019","0","469.3611","401198","486.6","472.2","484.2","484.2"],["10/06/2019","1.03","474.2079","20273","492","486.1","484.2","489.2"],["11/06/2019","-1.55","466.8407","18755","484.2","480.9","489.2","481.6"],["12/06/2019","0","466.8407","1830","481.6","481.6","481.6","481.6"],["13/06/2019","0.21","467.8102","14108","485.1","480.9","481.6","482.6"],["16/06/2019","-0.02","467.7132","4318","482.5","482.5","482.6","482.5"],["17/06/2019","1.78","476.0497","4307","491.1","491.1","482.5","491.1"],["18/06/2019","0.22","477.116","10951","493.8","491.1","491.1","492.2"],["19/06/2019","1.69","485.1616","8534","500.5","500.5","492.2","500.5"],["20/06/2019","-1.76","476.6312","146596","495.6","488.1","500.5","491.7"],["23/06/2019","0.29","478.0268","3866","479.3","477.7","477.7","479.1"],["24/06/2019","0.71","481.4192","17880","483.5","479.1","479.1","482.5"],["25/06/2019","-1.04","476.4304","21598","484.8","475","482.5","477.5"],["26/06/2019","0.42","478.4259","7864","481.9","479.1","477.5","479.5"],["27/06/2019","0.52","480.9203","1104975","482","475.2","479.5","482"],["30/06/2019","-0.31","479.4237","90148","488.2","478.2","482","480.5"],["01/07/2019","0.31","480.9203","34819","487.2","480.6","480.5","482"],["02/07/2019","0","480.9203","2005","482","482","482","482"],["03/07/2019","0.6","483.8138","9024","484.9","484.9","482","484.9"],["04/07/2019","0.66","487.0067","6897","490.3","485","484.9","488.1"],["07/07/2019","0","487.0067","9987","488.1","488.1","488.1","488.1"],["08/07/2019","-2.68","473.936","390632","481.1","475","488.1","475"],["09/07/2019","1.47","480.9203","4493","483.6","479.7","475","482"],["10/07/2019","-1.27","474.834","105088","481.1","473.9","482","475.9"],["11/07/2019","-1.64","467.0515","46503","475.5","465","475.9","468.1"],["14/07/2019","-0.11","466.5526","17932","467.6","467.6","468.1","467.6"],["15/07/2019","0.36","468.2488","409","476.1","476.1","467.6","469.3"],["16/07/2019","1","472.9382","6399","474","473.5","469.3","474"],["17/07/2019","1.48","479.9226","5238","481","480.9","474","481"],["18/07/2019","0","479.9226","1395","481","481","481","481"],["21/07/2019","0","479.9226","22385","481","480.9","481","481"],["22/07/2019","0.04","480.1221","26603","486","481","481","481.2"],["23/07/2019","0.64","483.2152","13633","490","481.2","481.2","484.3"],["24/07/2019","0.14","483.9136","831","486","486","484.3","485"],["25/07/2019","0.21","484.9114","5647","490.5","485","490.5","486"],["28/07/2019","0.6","487.8049","1276","490.8","486","486","488.9"],["29/07/2019","0.8","491.6961","35029","492.9","492.8","488.9","492.8"],["30/07/2019","-0.14","490.9977","10659","493.9","490","492.8","492.1"],["31/07/2019","0.16","491.7959","16438","492.9","492.9","492.1","492.9"],["01/08/2019","-0.47","489.5011","45056","492.9","490","492.9","490.6"],["04/08/2019","0.92","493.991","5931","496.8","490.6","490.6","495.1"],["05/08/2019","0.32","495.5874","12700","500","494.9","495.1","496.7"],["06/08/2019","-0.04","495.3878","5035","496.5","496.5","496.7","496.5"],["07/08/2019","-0.08","494.9887","7908","496.5","496","496.5","496.1"],["08/08/2019","-0.02","494.889","16690","496.2","495.7","496.1","496"],["12/08/2019","-0.02","494.7892","6035","495.9","495.9","496","495.9"],["13/08/2019","0","494.7892","3238","495.9","495.9","495.9","495.9"],["14/08/2019","0","494.7892","2633","495.9","495.9","495.9","495.9"],["15/08/2019","0","494.7892","1284","495.9","495.9","495.9","495.9"],["18/08/2019","0.83","498.88","8605","500","500","495.9","500"],["19/08/2019","0","498.88","5955","500","500","500","500"],["20/08/2019","0.18","499.778","4107","500.9","500.9","500","500.9"],["21/08/2019","0","499.778","3296","500.9","500.9","500.9","500.9"],["22/08/2019","-0.02","499.6782","13261","500.9","500.7","500.9","500.8"],["25/08/2019","-0.96","494.889","13947","500.6","492.5","500.8","496"],["26/08/2019","0","494.889","4012","500.5","491.3","496","496"],["27/08/2019","1.09","500.2769","3961","501.7","501","496","501.4"],["28/08/2019","-0.02","500.1771","2266","501.3","501.3","501.3","501.3"],["29/08/2019","0","500.1771","3644","501.3","501.3","501.3","501.3"],["01/09/2019","0.02","500.2769","2071","501.4","501.4","501.3","501.4"],["02/09/2019","0","500.2769","4277","501.4","501.4","501.4","501.4"],["03/09/2019","0","500.2769","1304","501.4","501.4","501.4","501.4"],["04/09/2019","0","500.2769","3384","501.4","501.4","501.4","501.4"],["05/09/2019","-4.49","477.8273","19850","478.9","478.9","501.4","478.9"],["08/09/2019","0.75","481.4192","9650","483.2","480","480","482.5"],["09/09/2019","0.62","484.4125","2209","485.5","485.5","485.5","485.5"],["10/09/2019","-1.3","478.1266","16987","480.9","477.3","485.5","479.2"],["11/09/2019","0","478.1266","1294","479.2","479.2","479.2","479.2"],["12/09/2019","-0.63","475.1333","11195","479.2","471.2","479.2","476.2"],["15/09/2019","0.78","478.825","3292","480","479.9","476.2","479.9"],["16/09/2019","-0.08","478.4259","16963","482.4","471.9","479.9","479.5"],["18/09/2019","0.1","478.9248","125652","480","479","479.5","480"],["19/09/2019","-0.02","478.825","3273","479.9","479.9","480","479.9"],["22/09/2019","1.06","483.9136","3579","485","485","479.9","485"],["23/09/2019","-0.21","482.9158","30816","484","484","485","484"],["24/09/2019","0.21","483.9136","308511","485.2","484","484","485"],["25/09/2019","0.93","488.4035","1769","490","490","485","489.5"],["26/09/2019","0.1","488.9024","4337","490","490","489.5","490"],["02/10/2019","1.02","493.8912","4519","495","494.9","490","495"],["03/10/2019","-1.52","486.408","23721","496","485","495","487.5"],["06/10/2019","1.68","494.5896","7288","496.3","487.6","487.6","495.7"],["07/10/2019","1.47","501.8733","27487","503","502.9","495.7","503"],["10/10/2019","0.04","502.0728","17854","503.3","502.7","503","503.2"],["15/10/2019","0.28","503.4697","22394","507.9","503.2","503.2","504.6"],["16/10/2019","0.65","506.7623","26592","510.8","505.3","504.6","507.9"],["17/10/2019","0.1","507.2612","3574","508.4","508.4","507.9","508.4"],["22/10/2019","0.2","508.2589","19702","510","508","508.4","509.4"],["23/10/2019","0.29","509.7556","65938","512.8","509.8","509.4","510.9"],["24/10/2019","1.74","518.6356","180363","522.7","512.8","510.9","519.8"],["27/10/2019","1.25","525.1211","47261","532","523","523","526.3"],["28/10/2019","2.96","540.6861","166693","543","530","526.3","541.9"],["29/10/2019","0.24","541.9832","126707","547","540.5","543","543.2"],["30/10/2019","0.48","544.5774","6217","546.7","544.4","543.2","545.8"],["31/10/2019","0.15","545.3756","48475","546.8","546.6","545.8","546.6"],["03/11/2019","-0.02","545.2758","12313","546.5","546.5","546.6","546.5"],["04/11/2019","-0.37","543.2803","19629","546.5","541.1","546.5","544.5"],["05/11/2019","-0.4","541.0852","47567","549.9","535","544.5","542.3"],["06/11/2019","-0.2","539.9877","6505","541.2","541.2","542.3","541.2"],["07/11/2019","-0.04","539.7882","102917","551","532","541.2","541"],["10/11/2019","0.92","544.777","4019","546","546","541","546"],["11/11/2019","-0.49","542.083","506810","548","537.9","546","543.3"],["12/11/2019","-0.4","539.8879","983241","547","537.9","543.3","541.1"],["13/11/2019","0.09","540.3868","594897","546","537.5","541.1","541.6"],["14/11/2019","1","545.7747","374024","547.1","543.9","541.6","547"],["17/11/2019","1.9","556.1514","441915","558","549.9","547","557.4"],["18/11/2019","0.48","558.8454","22876","560.6","558.7","557.4","560.1"],["19/11/2019","1.52","567.3263","269345","569.5","560.1","560.1","568.6"],["20/11/2019","3.22","585.5853","367222","590","571","568.6","586.9"],["21/11/2019","0.37","587.7804","24844","589.4","588.9","586.9","589.1"],["24/11/2019","2.29","601.2502","2722248","610","590","589.1","602.6"],["25/11/2019","0.63","605.0417","123866","612.9","597.2","602.6","606.4"],["26/11/2019","0.13","605.8399","50482","616.9","599","606.4","607.2"],["27/11/2019","1.53","615.119","20454","621","610.1","607.2","616.5"],["28/11/2019","0.41","617.6134","41965","619.9","618","619.9","619"],["01/12/2019","1.11","624.498","36059","630","619","619","625.9"],["02/12/2019","-0.66","620.4072","229090","634.9","617.1","625.9","621.8"],["03/12/2019","-0.29","618.6112","52788","633.1","618","621.8","620"],["04/12/2019","1.52","627.9901","15898","631.4","620","620","629.4"],["05/12/2019","0","627.9901","8434","629.4","629.4","629.4","629.4"],["08/12/2019","0.73","632.5798","55457","638","633","629.4","634"],["09/12/2019","2.76","650.0406","46269","655","635","634","651.5"],["10/12/2019","1.58","660.3176","203044","669.9","645.1","651.5","661.8"],["11/12/2019","-0.27","658.5216","63523","666.1","652","661.8","660"],["12/12/2019","0.73","663.3108","51618","669.9","652.5","660","664.8"],["15/12/2019","2.18","677.7784","124206","682","664.8","664.8","679.3"],["16/12/2019","0.15","678.7761","8966","682.9","679.3","679.3","680.3"],["17/12/2019","-0.65","674.386","24699","686","671.6","680.3","675.9"],["18/12/2019","0","674.386","5427","675.9","675.9","675.9","675.9"],["19/12/2019","-0.3","672.3905","9090","675.9","669","675.9","673.9"],["22/12/2019","-0.19","671.0934","16458","673.9","667.2","673.9","672.6"],["23/12/2019","0","671.0934","46517","672.6","672.6","672.6","672.6"],["24/12/2019","0.19","672.3905","2628","673.9","673.9","672.6","673.9"],["25/12/2019","-0.53","668.7985","29313","673.9","670","673.9","670.3"],["26/12/2019","-0.15","667.8008","77340","670.7","660","670.3","669.3"],["29/12/2019","-0.91","661.7144","18696","668.3","660.1","669.3","663.2"],["30/12/2019","-0.44","658.8209","14877","670","656.1","663.2","660.3"],["31/12/2019","-0.05","658.5216","27984","672.3","653.6","660.3","660"],["01/01/2020","0.35","660.8164","36202","667.8","657","660","662.3"],["02/01/2020","-1.01","654.1315","60281","669","646.1","662.3","655.6"],["05/01/2020","0.47","657.2245","206489","662","655.6","655.6","658.7"],["06/01/2020","-0.24","655.6281","15351","664.6","650.7","658.7","657.1"],["07/01/2020","-2.45","639.5642","861734","657.1","624.2","657.1","641"],["08/01/2020","1.36","648.2447","2995","649.7","649.7","641","649.7"],["09/01/2020","-2.56","631.6819","55741","648.7","632","649.7","633.1"],["12/01/2020","3.08","651.1382","14638","654.8","633.1","633.1","652.6"],["13/01/2020","-1.3","642.6572","17603","645.2","641.7","652.6","644.1"],["14/01/2020","-0.82","637.3691","12854","643","637","644.1","638.8"],["15/01/2020","-0.06","636.97","4782","638.4","638.4","638.8","638.4"],["16/01/2020","-0.44","634.1763","10348","637.7","635","638.4","635.6"],["19/01/2020","1.75","645.2514","9488","647.1","646.5","635.6","646.7"],["20/01/2020","-1.24","637.2693","32637","646.5","634.1","646.7","638.7"],["21/01/2020","-0.13","636.4711","6392","638.7","637.9","638.7","637.9"],["22/01/2020","-0.71","631.9812","16398","637.9","630","637.9","633.4"],["23/01/2020","-0.05","631.6819","8116","633.1","633.1","633.4","633.1"],["26/01/2020","0","631.6819","829","633.1","633.1","633.1","633.1"],["27/01/2020","-1.78","620.4072","29174","626.6","612","633.1","621.8"],["28/01/2020","-1.3","612.3253","16417","619.8","611.8","621.8","613.7"],["29/01/2020","-1.45","603.4452","43345","610","598.8","613.7","604.8"],["30/01/2020","0","603.4452","2691","604.8","604.8","604.8","604.8"],["02/02/2020","-2.63","587.5809","25492","594.6","585.3","604.8","588.9"],["03/02/2020","-1.17","580.6963","12979","583.1","578.9","588.9","582"],["04/02/2020","0.52","583.6896","68031","592.6","580","582","585"],["05/02/2020","1.42","591.971","39439","608.3","582.2","585","593.3"],["06/02/2020","-1.74","581.6941","180280","593.3","583","593.3","583"],["09/02/2020","2.23","594.665","9548","599.9","593.6","583","596"],["10/02/2020","0","594.665","3099","596","596","596","596"],["11/02/2020","1.01","600.6515","9156","604.9","596","596","602"],["12/02/2020","1.71","610.9284","7335","613","612","602","612.3"],["13/02/2020","2.34","625.1964","14776","631","623.5","612.3","626.6"],["16/02/2020","0.81","630.285","33201","632.9","631.6","626.6","631.7"],["17/02/2020","1.71","641.0608","9863","646.3","637.4","631.7","642.5"],["18/02/2020","-1.73","629.9857","86057","632.2","622.1","642.5","631.4"],["19/02/2020","-0.1","629.387","11392","631.4","630.5","631.4","630.8"],["20/02/2020","-1.35","620.906","34831","625","617.1","630.8","622.3"],["23/02/2020","-1.06","614.3208","13774","622.3","615.4","622.3","615.7"],["24/02/2020","-0.24","612.8242","16521","620.3","605.3","615.7","614.2"],["25/02/2020","0","612.8242","5853","614.2","614.2","614.2","614.2"],["26/02/2020","-0.41","610.3298","6533","614.2","610.6","614.2","611.7"],["27/02/2020","-1.55","600.8511","17029","616","599.5","611.7","602.2"],["01/03/2020","-2.04","588.5786","19256","592.3","589","602.2","589.9"],["03/03/2020","2.7","604.443","17458","613.5","596.9","589.9","605.8"],["04/03/2020","0","604.443","4756","605.8","605.8","605.8","605.8"],["05/03/2020","-4.87","575.0091","32380","595.8","566","605.8","576.3"],["08/03/2020","-4.37","549.8655","10791","566.6","542","566.6","551.1"],["09/03/2020","-6.97","511.5516","4942","526.9","505.3","551.1","512.7"],["11/03/2020","-7.72","472.0403","10163","492.2","460.5","512.7","473.1"],["12/03/2020","-6.95","439.214","236813","451.8","391","451.8","440.2"],["15/03/2020","-1.68","431.8305","60890","432.9","421","440.2","432.8"],["16/03/2020","-9.36","391.4212","19181","416","388","416","392.3"],["17/03/2020","0","391.4212","165","392.3","392.3","392.3","392.3"],["18/03/2020","0","391.4212","169","392.3","392.3","392.3","392.3"],["19/03/2020","-4.44","374.0602","10126","384.3","372","392.3","374.9"],["22/03/2020","0","374.0602","577","374.9","374.9","374.9","374.9"],["23/03/2020","0","374.0602","165","374.9","374.9","374.9","374.9"],["24/03/2020","2.51","383.4392","14165","401","374.9","374.9","384.3"],["25/03/2020","2.52","393.1174","2526","394","394","384.3","394"],["26/03/2020","4.01","408.882","634083","409.8","368.8","382.2","409.8"],["29/03/2020","3.71","424.048","110882","426.2","415","409.8","425"],["30/03/2020","3.58","439.214","3764","445","432.8","425","440.2"],["31/03/2020","4","456.7745","39120","468.8","444.9","440.2","457.8"],["01/04/2020","0","456.7745","682","457.8","457.8","457.8","457.8"],["02/04/2020","-1.42","450.2891","80784","463.8","442","457.8","451.3"],["05/04/2020","-3.19","435.9213","5789","455","427","455","436.9"],["06/04/2020","1.4","442.0077","6087","446.4","436.9","446.4","443"],["07/04/2020","2.33","452.2846","20762","469.6","447.6","443","453.3"],["12/04/2020","1.96","461.1647","8097","462.7","462","453.3","462.2"],["13/04/2020","2.12","470.9427","4262","472","472","472","472"],["16/04/2020","-1.27","464.9562","7414","467","460.5","472","466"],["19/04/2020","1.57","472.2398","11448","475","466.7","466","473.3"],["20/04/2020","-1.44","465.455","13805","468.2","461.5","473.3","466.5"],["21/04/2020","-1.97","456.2756","20464","461.7","454.9","466.5","457.3"],["22/04/2020","-1.25","450.5884","990","446","446","457.3","451.6"],["23/04/2020","-2.68","438.5155","8821","441","429","451.6","439.5"],["26/04/2020","0.32","439.9124","18573","443","438.8","439.5","440.9"],["27/04/2020","1.91","448.2936","19486","450","440.9","440.9","449.3"],["30/04/2020","3.92","465.8541","30882","468.5","459","459","466.9"],["03/05/2020","-2.55","453.9808","29298","456","448.2","456","455"],["04/05/2020","-2.44","442.9057","4376","455","443.7","455","443.9"],["05/05/2020","0.99","447.2958","13256","448.3","448.3","443.9","448.3"],["06/05/2020","0","447.2958","2143","448.3","448.3","448.3","448.3"],["07/05/2020","-3.68","430.8328","38607","458","429","448.3","431.8"],["10/05/2020","1.32","436.52","8470","441.2","430","431.8","437.5"],["11/05/2020","-1.76","428.8372","8686","446.9","425","437.5","429.8"],["12/05/2020","-0.37","427.2408","30898","439.1","425","429.8","428.2"],["13/05/2020","-2.5","416.5648","4363","417.5","417.5","428.2","417.5"],["14/05/2020","1.27","421.8529","4283","426.6","420","417.5","422.8"],["17/05/2020","1.75","429.2364","19260","432","430","422.8","430.2"],["18/05/2020","2.53","440.1119","9201","447.3","436.9","430.2","441.1"],["19/05/2020","2.18","449.6904","2889","450.7","450.7","441.1","450.7"],["20/05/2020","0.78","453.1826","2562","455.1","450.7","450.7","454.2"],["21/05/2020","-1.48","446.4976","96275","464.1","442.9","464.1","447.5"],["24/05/2020","1.88","454.8788","3784","456.6","447.5","447.5","455.9"],["25/05/2020","1.51","461.7633","22059","462.9","462","455.9","462.8"],["26/05/2020","2.14","471.6412","9071","472.7","472.6","462.8","472.7"],["27/05/2020","-3.34","455.8765","21693","466.3","446","472.7","456.9"],["31/05/2020","-5.38","431.3316","43786","456.9","417","456.9","432.3"],["01/06/2020","-0.67","428.4381","10476","431.6","421.8","432.3","429.4"],["02/06/2020","-5.03","406.8865","119270","430","400","429.4","407.8"],["03/06/2020","1.91","414.6691","8799","416.5","415.3","407.8","415.6"],["04/06/2020","2.43","424.7464","84073","438","416","415.6","425.7"],["08/06/2020","2.49","435.3227","377651","442.1","414.4","425.7","436.3"],["09/06/2020","3.28","449.5907","10940","453.6","445.9","436.3","450.6"],["10/06/2020","6.01","476.63","96109","479","460","450.6","477.7"],["11/06/2020","1.3","482.8161","12713","485","477.6","477.6","483.9"],["14/06/2020","0.97","487.5055","18001","491","488","483.9","488.6"],["15/06/2020","-1.37","480.8205","1069","475","475","488.6","481.9"],["16/06/2020","-1.6","473.1378","7251","476.8","460","481.9","474.2"],["17/06/2020","3.08","487.7051","42393","499.8","473.5","474.2","488.8"],["18/06/2020","1.68","495.8867","16340","498","483.9","488.8","497"],["21/06/2020","-1.47","488.6031","8227","500","484.6","497","489.7"],["22/06/2020","-2.49","476.4304","3261","477.5","477.5","489.7","477.5"],["23/06/2020","-1.19","470.7432","8851","477.5","468","477.5","471.8"],["24/06/2020","0.38","472.5391","5176","476","471.8","471.8","473.6"],["25/06/2020","-0.59","469.7454","15098","473.5","461.8","461.8","470.8"],["28/06/2020","-1.64","462.0627","14244","465.2","459.2","470.8","463.1"],["29/06/2020","-1.88","453.3821","65900","460","451.5","463.1","454.4"],["30/06/2020","2.42","464.3575","6912","468","464.3","454.4","465.4"],["01/07/2020","1.93","473.3373","32911","482","468","465.4","474.4"],["02/07/2020","0.36","475.0335","20739","483","474.4","474.4","476.1"],["05/07/2020","-1.18","469.4461","13349","470.6","470.5","476.1","470.5"],["06/07/2020","-1.25","463.5593","8716","464.6","464.6","470.5","464.6"],["07/07/2020","0","463.5593","2955","464.6","464.6","464.6","464.6"],["08/07/2020","-2.43","452.2846","8323","455.3","453","464.6","453.3"],["09/07/2020","0","452.2846","45","453.3","453.3","453.3","453.3"],["12/07/2020","0","452.2846","3631","453.3","453.3","453.3","453.3"],["13/07/2020","0.64","455.1781","6368","457.5","455.4","453.3","456.2"],["14/07/2020","-1.34","449.0918","31328","459.2","447.1","456.2","450.1"],["15/07/2020","0","449.0918","303754","450.1","450","450.1","450.1"],["16/07/2020","1.16","454.2801","2736","455.3","455.3","450.1","455.3"],["19/07/2020","0","454.2801","2154","455.3","455.3","455.3","455.3"],["20/07/2020","1.45","460.8653","13852","464.6","455.3","455.3","461.9"],["21/07/2020","1.58","468.149","2824","471.8","461.9","461.9","469.2"],["22/07/2020","0.11","468.6479","5186","469.8","469.2","469.2","469.7"],["23/07/2020","-1.49","461.6636","18275","469.7","458","469.7","462.7"],["26/07/2020","-1.06","456.7745","8382","457.8","457.8","462.7","457.8"],["27/07/2020","-1.4","450.3889","37910","462.3","444.2","457.8","451.4"],["28/07/2020","-0.09","449.9898","25000","454.5","450.1","451.4","451"],["29/07/2020","2","458.9696","4738","460","460","451","460"],["02/08/2020","0","458.9696","1302","460","460","460","460"],["03/08/2020","-1.59","451.686","13898","455.3","450","460","452.7"],["04/08/2020","-0.4","449.89","9609","451","450.9","452.7","450.9"],["05/08/2020","-1.66","442.4068","141444","454","439.7","450.9","443.4"],["06/08/2020","0","442.4068","49266","443.4","443.4","443.4","443.4"],["09/08/2020","-1.65","435.1231","23343","447.5","433","443.4","436.1"],["10/08/2020","0.87","438.9146","2864","439.9","439.9","436.1","439.9"],["11/08/2020","0.73","442.1075","11570","443.2","443","439.9","443.1"],["12/08/2020","0.43","444.0032","5385","445","445","443.1","445"],["13/08/2020","0","444.0032","765","445","445","445","445"],["16/08/2020","4.9","465.7544","32305","476","453.9","445","466.8"],["17/08/2020","2.98","479.6232","18085","485.4","475.9","466.8","480.7"],["18/08/2020","2.14","489.9002","6344","491.1","491","491.1","491"],["19/08/2020","1.87","499.0796","7793","501","499.8","491","500.2"],["20/08/2020","1.78","507.9596","17079","510","505","500.2","509.1"],["23/08/2020","0.79","511.9507","11017","520","508.5","509.1","513.1"],["24/08/2020","0.23","513.148","24304","522","510.5","513.1","514.3"],["25/08/2020","0.8","517.2388","4733","520","517","514.3","518.4"],["26/08/2020","1.7","526.0191","6648","529.4","523","518.4","527.2"],["27/08/2020","1.08","531.7063","7440","533","532.9","527.2","532.9"],["30/08/2020","1.29","538.5908","8675","542","539","532.9","539.8"],["31/08/2020","-0.28","537.0942","9366","546","526.4","539.8","538.3"],["01/09/2020","-1.1","531.2074","20224","537.8","527.5","538.3","532.4"],["02/09/2020","0.75","535.1985","8417","537.9","532.4","532.4","536.4"],["03/09/2020","-7.85","493.1928","41864","530.2","482.8","536.4","494.3"],["06/09/2020","-1.29","486.8071","18053","494.3","482","494.3","487.9"],["07/09/2020","-0.14","486.1087","28548","487.9","486.7","487.9","487.2"],["08/09/2020","-0.06","485.8093","28988","491.8","474.5","487.2","486.9"],["09/09/2020","0.6","488.7028","21330","496","486.3","486.9","489.8"],["10/09/2020","0.45","490.8979","5791","497","489.8","489.8","492"],["13/09/2020","-0.59","488.0044","18179","494.5","482","482.2","489.1"],["14/09/2020","1.82","496.8845","8660","499","495","489.1","498"],["15/09/2020","0","496.8845","4781","498","498","498","498"],["16/09/2020","-1.71","488.4035","20240","490","485.6","498","489.5"],["17/09/2020","0.92","492.8934","4303","494","494","489.5","494"],["21/09/2020","-0.3","491.3968","11116","497","481.7","494","492.5"],["22/09/2020","0.91","495.8867","4652","497.1","497","492.5","497"],["23/09/2020","2.31","507.361","4113","510","497","497","508.5"],["24/09/2020","0.45","509.6558","11099","518.7","503.7","508.5","510.8"],["29/09/2020","0.92","514.3453","5671","517","500.6","510.8","515.5"],["30/09/2020","-0.58","511.352","28992","515.5","509.2","515.5","512.5"],["01/10/2020","-1.91","501.574","61608","515","493","512.5","502.7"],["04/10/2020","-0.64","498.3811","12217","503","497.2","502.7","499.5"],["05/10/2020","1.04","503.5695","14070","510.3","500","499.5","504.7"],["06/10/2020","-0.89","499.0796","47093","509","499.6","504.7","500.2"],["07/10/2020","2.08","509.4563","20325","511.1","502.7","500.2","510.6"],["08/10/2020","1.84","518.8352","5564","520","520","510.6","520"],["11/10/2020","0.58","521.8285","3750","523","523","520","523"],["12/10/2020","0","521.8285","2845","523","523","523","523"],["13/10/2020","0","521.8285","1088","523","523","523","523"],["14/10/2020","-0.78","517.7377","30030","523","516.5","523","518.9"],["15/10/2020","-1.12","511.9507","16839","514.5","506.5","518.9","513.1"],["18/10/2020","-0.97","506.9619","93495","512.3","502.8","513.1","508.1"],["19/10/2020","-1.99","496.8845","41865","502.9","485.3","508.1","498"],["20/10/2020","-1.22","490.7981","38327","499.8","485.6","498","491.9"],["21/10/2020","1.57","498.4809","11485","502.4","496.2","491.9","499.6"],["22/10/2020","1.08","503.8688","4121","509.5","489.8","499.6","505"],["25/10/2020","2.16","514.7444","7527","515.9","507.5","507.5","515.9"],["26/10/2020","-1.14","508.8576","10384","510.1","510","515.9","510"],["27/10/2020","0","508.8576","592","510","510","510","510"],["28/10/2020","-2.39","496.6849","18691","504.1","489.6","510","497.8"],["29/10/2020","0","496.6849","1080","497.8","497.8","497.8","497.8"],["01/11/2020","0","496.6849","7736","497.8","497.8","497.8","497.8"],["02/11/2020","-0.26","495.3878","14174","496.5","496.4","497.8","496.5"],["03/11/2020","1.11","500.8755","25446","503.9","498.8","496.5","502"],["04/11/2020","0.68","504.2679","131550","512.9","497","502","505.4"],["05/11/2020","-2.51","491.5964","19077","499.9","490.2","505.4","492.7"],["08/11/2020","-1.38","484.8116","11530","487.1","485","492.7","485.9"],["09/11/2020","5.84","513.148","159660","519.9","482.9","485.9","514.3"],["10/11/2020","0.6","516.241","7167","520","514.3","514.3","517.4"],["11/11/2020","0.99","521.3296","82595","532.9","504.5","517.4","522.5"],["12/11/2020","0.67","524.8218","19174","530","525","522.5","526"],["15/11/2020","1.73","533.9014","4864","536","534","526","535.1"],["16/11/2020","1.48","541.7837","35693","544","539.5","535.1","543"],["17/11/2020","0.92","546.7725","1014","554","543","543","548"],["18/11/2020","0.86","551.462","3145","559.9","549.7","548","552.7"],["19/11/2020","1","556.9496","7212","558.2","558.2","552.7","558.2"],["22/11/2020","0.32","558.7456","12102","568","558.1","558.2","560"],["23/11/2020","1.59","567.6257","7333","569.8","567","560","568.9"],["24/11/2020","0.84","572.4149","24234","574","573","568.9","573.7"],["25/11/2020","-0.38","570.2198","13437","574.8","567.9","573.7","571.5"],["26/11/2020","-1.01","564.4328","5787","565.7","565.7","571.5","565.7"],["29/11/2020","1.47","572.7142","445698","575","570","565.7","574"],["30/11/2020","0.91","577.9026","136134","579.6","568.4","574","579.2"],["01/12/2020","2.02","589.5764","7174","591","590.9","579.2","590.9"],["02/12/2020","0","589.5764","1418","590.9","590.9","590.9","590.9"],["03/12/2020","1.54","598.656","30420","600","600","590.9","600"],["06/12/2020","1.6","608.2345","28607","620","600","600","609.6"],["07/12/2020","0","608.2345","35156","609.7","609.5","609.6","609.6"],["08/12/2020","-0.18","607.137","12006","609","608.4","609.6","608.5"],["09/12/2020","1.86","618.4116","32306","620","608.5","608.5","619.8"],["10/12/2020","0","618.4116","7084","619.8","619.8","619.8","619.8"],["13/12/2020","0.26","620.0081","15423","625","619.8","619.8","621.4"],["14/12/2020","1.21","627.4913","63075","636.9","620","621.4","628.9"],["15/12/2020","0.62","631.3825","30082","639.9","630.3","628.9","632.8"],["16/12/2020","2.5","647.1471","31845","650","646.5","632.8","648.6"],["17/12/2020","-2.98","627.8904","104200","640","625","640","629.3"],["20/12/2020","-0.83","622.702","5873","624.1","624.1","629.3","624.1"],["21/12/2020","-1.55","613.0237","10911","617.7","608.5","624.1","614.4"],["22/12/2020","0","613.0237","2722","614.4","614.4","614.4","614.4"],["23/12/2020","0.75","617.6134","13451","620","614.4","614.4","619"],["24/12/2020","0","617.6134","18081","619","619","619","619"],["27/12/2020","1.29","625.5955","3242","627","627","619","627"],["28/12/2020","0","625.5955","6859","627","627","627","627"],["29/12/2020","-1.1","618.711","13457","620.5","620","627","620.1"],["30/12/2020","0.63","622.6022","20936","632.5","620","620.1","624"],["31/12/2020","0","622.6022","108178","624.1","624","624","624"],["03/01/2021","-0.02","622.5025","76304","624.5","623.6","624","623.9"],["04/01/2021","-2.48","607.0372","98235","625.2","608.2","623.9","608.4"],["05/01/2021","-0.69","602.8466","36453","608.4","603.5","608.4","604.2"],["06/01/2021","0","602.8466","6888","604.2","604.2","604.2","604.2"],["07/01/2021","-0.13","602.0484","54381","616.8","600.1","604.2","603.4"],["10/01/2021","2.54","617.3141","51446","620","603.4","603.4","618.7"],["11/01/2021","0.39","619.7087","22900","625","618.7","618.7","621.1"],["12/01/2021","0","619.7087","3528","621.1","621.1","621.1","621.1"],["13/01/2021","0.47","622.6022","36694","625","620.5","621.1","624"],["14/01/2021","0.13","623.4004","1588","625","625","624","624.8"],["17/01/2021","-1.25","615.6179","10982","618.5","615","624.8","617"],["18/01/2021","-0.08","615.119","7693","617","616.4","617","616.5"],["19/01/2021","0","615.119","4759","616.5","616.5","616.5","616.5"],["20/01/2021","-1.75","604.3432","5960","610.3","601.1","616.5","605.7"],["21/01/2021","1.12","611.128","14160","617.8","599.7","605.7","612.5"],["24/01/2021","0.46","613.9217","4923","616.2","612.5","612.5","615.3"],["25/01/2021","-0.98","607.9352","40953","624.9","600","615.3","609.3"],["26/01/2021","-0.46","605.1414","53492","609.4","593.6","594.1","606.5"],["27/01/2021","1.65","615.119","7460","619.1","614.7","606.5","616.5"],["28/01/2021","-3.07","596.2614","18214","602.7","591.2","616.5","597.6"],["31/01/2021","-0.08","595.7625","66373","608.7","593","597.6","597.1"],["01/02/2021","-0.15","594.8645","114964","610","594","597.1","596.2"],["02/02/2021","4.95","624.2984","267469","628.4","600","596.2","625.7"],["03/02/2021","1.21","631.8814","40016","635","625","625.7","633.3"],["04/02/2021","-5.87","594.7647","137233","626.6","596.1","633.3","596.1"],["07/02/2021","2.75","611.128","12623","616","608.4","596.1","612.5"],["08/02/2021","0","611.128","3975","612.5","612.5","612.5","612.5"],["09/02/2021","-0.02","611.0282","228467","613.1","607.6","612.5","612.4"],["10/02/2021","1.8","622.0036","4962","623.4","623.4","612.4","623.4"],["11/02/2021","-1.7","611.4273","290166","625","607.9","623.4","612.8"],["14/02/2021","1.34","619.609","9005","625.9","616.6","612.8","621"],["15/02/2021","-0.21","618.3119","176811","625","605.5","621","619.7"],["16/02/2021","-0.1","617.7132","47243","630","609.9","619.7","619.1"],["17/02/2021","-0.65","613.7222","40214","620","608.9","618.9","615.1"],["18/02/2021","0","613.7222","92","615.1","615.1","615.1","615.1"],["21/02/2021","-2.62","597.6582","24244547","624.8","580","615.1","599"],["22/02/2021","-0.38","595.3634","24619","598","591.6","599","596.7"],["23/02/2021","1.06","601.6493","34389","603","603","596.7","603"],["24/02/2021","-1.49","592.6694","318921","609","591","603","594"],["25/02/2021","-2.49","577.9026","5491","579.2","579.2","594","579.2"],["28/02/2021","0","577.9026","1384","579.2","579.2","579.2","579.2"],["01/03/2021","0.35","579.8981","31949","590","577","579.2","581.2"],["02/03/2021","-0.26","578.4015","7994","581.2","575.6","581.2","579.7"],["03/03/2021","0","578.4015","846","579.7","579.7","579.7","579.7"],["04/03/2021","-3.36","558.9452","84309","574","544.9","544.9","560.2"],["07/03/2021","1.32","566.3286","464379","572.3","550.2","560.2","567.6"],["08/03/2021","-3","549.3667","5115","550.6","550.6","567.6","550.6"],["09/03/2021","0","549.3667","2213","550.6","550.6","550.6","550.6"],["10/03/2021","0.07","549.7658","14783","551.1","550.8","550.6","551"],["11/03/2021","-0.18","548.768","97590","555","549.7","551","550"],["14/03/2021","4.2","571.8163","180034","575.5","561","550","573.1"],["15/03/2021","0.52","574.8095","170292","585.6","576","573.1","576.1"],["16/03/2021","1.02","580.6963","19636","582","581.8","576.1","582"],["17/03/2021","0","580.6963","605","582","582","582","582"],["18/03/2021","2.27","593.8668","220457","596.8","582","582","595.2"],["21/03/2021","0.72","598.1571","210422","617","594.6","595.2","599.5"],["22/03/2021","-0.85","593.0685","258766","595","593.7","599.5","594.4"],["24/03/2021","-1.16","586.184","113521","594.4","587.2","594.4","587.5"],["25/03/2021","0.02","586.2838","16581","587.6","587.5","587.5","587.6"],["29/03/2021","-0.02","586.184","102202","590","586.9","587.6","587.5"],["30/03/2021","0.22","587.4811","38969","589.8","587.8","587.5","588.8"],["31/03/2021","2.17","600.2524","14980","601.6","601.6","588.8","601.6"],["01/04/2021","1.53","609.4318","26350","614.7","601.6","601.6","610.8"],["04/04/2021","-0.05","609.1325","110204","619","609","610.8","610.5"],["05/04/2021","1.29","617.0148","953720","618.4","609.5","610.5","618.4"],["06/04/2021","-1.16","609.8309","87408","618.5","609.8","618.4","611.2"],["07/04/2021","1.33","617.9128","32363","629.4","618.3","611.2","619.3"],["08/04/2021","-1","611.7267","4200","613.1","613.1","619.3","613.1"],["11/04/2021","-0.11","611.0282","98910","613.2","611.8","613.1","612.4"],["12/04/2021","-1.01","604.8421","6898","612.4","606.1","612.4","606.2"],["13/04/2021","0.71","609.1325","11746","612.9","610","606.2","610.5"],["18/04/2021","-0.41","606.6381","6639","608","608","610.5","608"],["19/04/2021","0.1","607.2367","10743","610","608.2","610","608.6"],["20/04/2021","1.38","615.6179","35444","617","616.4","608.6","617"],["21/04/2021","-1.31","607.5361","161364","619","604.7","617","608.9"],["22/04/2021","0.54","610.8287","18554","621","608","608.9","612.2"],["25/04/2021","2.09","623.6","6250","625","625","612.2","625"],["26/04/2021","-1.73","612.8242","76475","625","608.8","625","614.2"],["27/04/2021","0.81","617.813","21528","625","615.1","614.2","619.2"],["28/04/2021","-2.73","600.9508","86229","619.2","601.8","619.2","602.3"],["29/04/2021","1.18","608.0349","22811","615.4","605","602.3","609.4"],["02/05/2021","0.92","613.6224","2349","615","615","609.4","615"],["03/05/2021","-0.76","608.9329","32562","615","608.9","615","610.3"],["04/05/2021","-0.36","606.7379","36071","622.5","605","610.3","608.1"],["05/05/2021","0.59","610.3298","81900","621.3","606.5","608.1","611.7"],["06/05/2021","-6.82","568.7232","100069","570","570","611.7","570"],["09/05/2021","3.56","588.9777","50789","600","570.6","570","590.3"],["10/05/2021","0.49","591.8712","29306","599.1","591","590.3","593.2"],["11/05/2021","0.74","596.2614","4464","606","588","593.2","597.6"],["12/05/2021","-1.2","589.0775","36369","601.1","580.9","582.7","590.4"],["13/05/2021","0.69","593.1683","8216","594.5","590.4","590.4","594.5"],["18/05/2021","0.62","596.86","120511","618","584.3","594.5","598.2"],["19/05/2021","0.13","597.6582","12795","600.4","597.9","598.2","599"],["20/05/2021","0.85","602.7468","73826","604.1","604","599","604.1"],["23/05/2021","0.13","603.545","43847","610.4","600.2","604.1","604.9"],["24/05/2021","0.15","604.443","17101","607.2","604.9","604.9","605.8"],["25/05/2021","-0.18","603.3455","15039","607","603.9","605.8","604.7"],["26/05/2021","1.89","614.7199","16364","617","611.7","604.7","616.1"],["27/05/2021","-0.97","608.7334","14025","615.8","608.9","616.1","610.1"],["30/05/2021","-0.85","603.545","40701","615","598","610.1","604.9"],["31/05/2021","0.28","605.2412","60012","620","596","604.9","606.6"],["01/06/2021","0.13","606.0394","150026","620","605","606.6","607.4"],["02/06/2021","-1.23","598.5562","96169","620","599.7","620","599.9"],["03/06/2021","-3.05","580.2972","171069","612.9","581.6","599.9","581.6"],["06/06/2021","0","580.2972","430452","604.3","581.3","594.2","581.6"],["07/06/2021","-0.1","579.6986","458077","604","568.5","581.6","581"],["08/06/2021","-0.64","576","141162","579.7","573","579.7","576"],["09/06/2021","-1.22","569","175018","569","568.8","576","569"],["10/06/2021","1.2","575.8","1116","581.4","581.4","569","575.8"],["13/06/2021","2.17","588.3","2453","588.3","588.3","575.8","588.3"],["14/06/2021","1.14","595","11329","595","588.3","588.3","595"],["15/06/2021","0","595","17154","595","595","595","595"],["16/06/2021","-1.78","584.4","66718","594.8","580","595","584.4"],["17/06/2021","0.99","590.2","7585","590.4","580","580","590.2"],["20/06/2021","-0.02","590.1","744142","608","587.2","590.2","590.1"],["21/06/2021","1.24","597.4","96728","602.9","590.3","590.1","597.4"],["22/06/2021","0.77","602","53673","610.4","600","597.4","602"],["23/06/2021","1.01","608.1","196605","624.9","607.9","624.9","608.1"],["24/06/2021","0.76","612.7","70736","624.7","607.8","621.3","612.7"],["27/06/2021","-0.47","609.8","43999","612.7","603.3","612.7","609.8"],["28/06/2021","-0.49","606.8","100515","617.9","600.5","609.8","606.8"],["29/06/2021","0.08","607.3","32364","624","591","606.8","607.3"],["30/06/2021","-0.36","605.1","178596","620","599.9","607.3","605.1"],["01/07/2021","1.12","611.9","74390","618.5","603.4","605.1","611.9"],["04/07/2021","1.67","622.1","87774","639","618","611.9","622.1"],["05/07/2021","0.19","623.3","143915","631.7","607.9","622.1","623.3"],["06/07/2021","-0.05","623","37733","629.9","607.9","623.3","623"],["07/07/2021","1.36","631.5","20089","632","623.2","623","631.5"],["08/07/2021","-5.87","594.4","165546","637","580","631.5","594.4"],["11/07/2021","1.45","603","44498","607.3","594.4","594.4","603"],["12/07/2021","4.99","633.1","49265","649.7","615.8","603","633.1"],["13/07/2021","-0.43","630.4","143931","637.7","601.4","633.1","630.4"],["14/07/2021","0","630.4","1261","630.4","630.4","630.4","630.4"],["15/07/2021","-0.62","626.5","116981","636.7","624","630.4","626.5"],["19/07/2021","-0.96","620.5","40248","626.5","610.9","626.5","620.5"],["20/07/2021","-0.42","617.9","39767","634","608.1","634","617.9"],["21/07/2021","0.71","622.3","35332","625.1","619.7","617.9","622.3"],["22/07/2021","0","622.3","9142","622.3","622.3","622.3","622.3"],["25/07/2021","1.66","632.6","25810","635.7","628.9","622.3","632.6"],["26/07/2021","0.05","632.9","8050","632.9","632.9","632.6","632.9"],["27/07/2021","-0.43","630.2","84013","633","625.5","632.9","630.2"],["28/07/2021","0.25","631.8","37848","637","627.7","630.2","631.8"],["29/07/2021","-0.36","629.5","31597","633.9","625.7","631.8","629.5"],["01/08/2021","1.05","636.1","21551","643.2","629.5","629.5","636.1"],["02/08/2021","-0.8","631","17348","633.3","629.6","636.1","631"],["03/08/2021","-0.21","629.7","11593","629.7","629.7","631","629.7"],["04/08/2021","0.37","632","25451","632","629.7","629.7","632"],["05/08/2021","-4.79","601.7","331954","632","601.7","632","601.7"],["08/08/2021","0.28","603.4","23840","610","598.5","601.7","603.4"],["09/08/2021","-0.07","603","42840","604.6","589.8","603.4","603"],["10/08/2021","0.03","603.2","10882","604.7","597","603","603.2"],["11/08/2021","0.94","608.9","6638","615.8","603.2","603.2","608.9"],["12/08/2021","3.01","627.2","20302","639.3","622","608.9","627.2"],["15/08/2021","-1.36","618.7","34141","637.5","610","627.2","618.7"],["16/08/2021","-2.8","601.4","34564","618.9","593.3","618.7","601.4"],["17/08/2021","0.6","605","3491","605","601.4","601.4","605"],["18/08/2021","1.85","616.2","50776","620.3","599.7","605","616.2"],["19/08/2021","-0.5","613.1","44508","616.8","605","616.2","613.1"],["22/08/2021","1.35","621.4","31828","626.4","618.9","613.1","621.4"],["23/08/2021","0.42","624","81391","624.2","621","621.4","624"],["24/08/2021","-1.52","614.5","99585","635","610.2","624","614.5"],["25/08/2021","-0.73","610","143437","635","605.6","614.5","610"],["26/08/2021","0","610","2037","610","610","610","610"],["29/08/2021","1","616.1","21710","620","610","610","616.1"],["30/08/2021","-1.15","609","10932","610","608.2","616.1","609"],["31/08/2021","3.45","630","428261","630","610.8","609","630"],["01/09/2021","-0.89","624.4","74428","633","600","630","624.4"],["02/09/2021","-1.99","612","40155","638","609","624.4","612"],["05/09/2021","1.96","624","8936","624","624","612","624"],["09/09/2021","0.95","629.9","6097","629.9","629.9","624","629.9"],["12/09/2021","-0.79","624.9","37324","629.9","623","629.9","624.9"],["13/09/2021","1.7","635.5","83703","638.4","628","624.9","635.5"],["14/09/2021","0.08","636","5571","636","636","635.5","636"],["19/09/2021","0.36","638.3","15618","645","638","645","638.3"],["22/09/2021","-1.14","631","78658","633","622.4","638.3","631"],["23/09/2021","1.93","643.2","77008","644","631","631","643.2"],["26/09/2021","0.28","645","48149","645","645","643.2","645"],["29/09/2021","-1.94","632.5","30535","635.9","619.2","645","632.5"],["30/09/2021","0.46","635.4","142852","636","631.8","632.5","635.4"],["03/10/2021","0","635.4","597","635.4","635.4","635.4","635.4"],["04/10/2021","-2.49","619.6","9183","635.4","619.6","635.4","619.6"],["05/10/2021","-1.9","607.8","157222","610","595.1","619.6","607.8"],["06/10/2021","-2.99","589.6","50535","595","583.5","607.8","589.6"],["07/10/2021","1.76","600","131011","607.3","597.7","599","600"],["10/10/2021","0","600","2784","600","600","600","600"],["11/10/2021","1.47","608.8","18233","613","606","600","608.8"],["12/10/2021","2.17","622","10736","622","622","608.8","622"],["13/10/2021","0.87","627.4","30271","635.5","625","622","627.4"],["14/10/2021","-1.45","618.3","15376","628","614.9","627.4","618.3"],["17/10/2021","-1.6","608.4","90154","609","584.1","618.3","608.4"],["18/10/2021","0.35","610.5","7748","612.1","594","594","610.5"],["19/10/2021","0.43","613.1","16028","623.5","595.5","610.5","613.1"],["20/10/2021","-1.22","605.6","69286","613.9","588.6","613.1","605.6"],["21/10/2021","1.39","614","52403","614","613.4","605.6","614"],["24/10/2021","-1.22","606.5","21354","614","603.9","614","606.5"],["25/10/2021","-1.2","599.2","196332","605","590","606.5","599.2"],["26/10/2021","0.32","601.1","80917","615","598","599.2","601.1"],["27/10/2021","1.13","607.9","84756","610","592.8","601.1","607.9"],["28/10/2021","-0.35","605.8","72144","607","592.8","607.9","605.8"],["31/10/2021","-0.07","605.4","39832","607","590.9","604","605.4"],["01/11/2021","0.05","605.7","70761","607","600","605.4","605.7"],["02/11/2021","0","605.7","355665","605.7","600","605.7","605.7"],["03/11/2021","1.8","616.6","377477","618.9","605","605.7","616.6"],["04/11/2021","-2.66","600.2","597997","639","600.2","639","600.2"],["07/11/2021","1.67","610.2","59127","610.7","600.2","600.2","610.2"],["08/11/2021","1.05","616.6","20269","623.5","610.2","610.2","616.6"],["09/11/2021","-0.28","614.9","33757","617","612","616.6","614.9"],["10/11/2021","-2.29","600.8","50661","614.9","600","614.9","600.8"],["11/11/2021","-0.13","600","9282","600","600","600.8","600"],["14/11/2021","-0.32","598.1","37285","605","590","600","598.1"],["15/11/2021","-0.32","596.2","16432","597.9","594.9","598.1","596.2"],["16/11/2021","0.86","601.3","20782","608","596.2","596.2","601.3"],["17/11/2021","-0.8","596.5","20741","605","593.2","601.3","596.5"],["18/11/2021","1.44","605.1","7285","607.9","596.5","596.5","605.1"],["21/11/2021","-0.83","600.1","9164","600.1","600.1","605.1","600.1"],["22/11/2021","-0.03","599.9","11945","600","599.7","600.1","599.9"],["23/11/2021","-2.5","584.9","10142","588.3","580.1","599.9","584.9"],["24/11/2021","2.17","597.6","3376","597.6","597.6","584.9","597.6"],["25/11/2021","3.31","617.4","681991","644","600","597.6","617.4"],["28/11/2021","-2.82","600","8982","600","600","617.4","600"],["29/11/2021","-0.97","594.2","88384","623","576","600","594.2"],["30/11/2021","0.42","596.7","24821","600","593.9","594.2","596.7"],["01/12/2021","3.4","617","16024","619.6","609.7","596.7","617"],["02/12/2021","-3.52","595.3","27753","630.3","587","617","595.3"],["05/12/2021","0","595.3","1476","595.3","595.3","595.3","595.3"],["06/12/2021","0","595.3","263629","600.3","595","595.3","595.3"],["07/12/2021","2.67","611.2","82062","615","604","595.3","611.2"],["08/12/2021","0.72","615.6","41998","620","611","611.2","615.6"],["09/12/2021","1.61","625.5","15382","625.9","625.3","615.6","625.5"],["12/12/2021","0","625.5","2852","625.5","625.5","625.5","625.5"],["13/12/2021","-1.06","618.9","36369","626","613","625.5","618.9"],["14/12/2021","0.99","625","5238","625","625","618.9","625"],["15/12/2021","0","625","8863","625","625","625","625"],["16/12/2021","-0.32","623","133798","628","612.6","625","623"],["19/12/2021","0.29","624.8","5142","624.8","624.8","623","624.8"],["20/12/2021","0","624.8","7048","624.8","624.8","624.8","624.8"],["21/12/2021","0.7","629.2","15913","630","629.1","624.8","629.2"],["22/12/2021","-0.22","627.8","13385","628","627.4","629.2","627.8"],["23/12/2021","-0.76","623","149005","629.5","620","627.8","623"],["26/12/2021","0.64","627","17098","627","627","623","627"],["27/12/2021","0.24","628.5","73839","630.4","627","627","628.5"],["28/12/2021","2.16","642.1","379195","643","636","628.5","642.1"],["29/12/2021","0.16","643.1","396124","647","642","642.1","643.1"],["30/12/2021","0.31","645.1","233897","645.5","643.1","643.1","645.1"],["02/01/2022","1.27","653.3","20402","653.9","653.2","645.1","653.3"],["03/01/2022","0.09","653.9","26175","654","653.3","653.3","653.9"],["04/01/2022","-0.11","653.2","22855","653.2","653.2","653.9","653.2"],["05/01/2022","0.32","655.3","18420","656","655","653.2","655.3"],["06/01/2022","0","655.3","93977","655.3","655.3","655.3","655.3"],["09/01/2022","-0.99","648.8","27228","656","639","655.4","648.8"],["10/01/2022","-2.03","635.6","242214","648.8","635","648.8","635.6"],["11/01/2022","1.75","646.7","27350","649","635","635.6","646.7"],["12/01/2022","1.47","656.2","86420","660.5","649","646.7","656.2"],["13/01/2022","-0.09","655.6","20514","656.2","655.4","656.2","655.6"],["16/01/2022","-0.02","655.5","17914","655.6","654.9","655.6","655.5"],["17/01/2022","-0.06","655.1","19765","655.2","655","655.5","655.1"],["18/01/2022","0","655.1","15768","655.1","655.1","655.1","655.1"],["19/01/2022","-0.52","651.7","46433","655","650","655.1","651.7"],["20/01/2022","0","651.7","417343","664.1","635.6","651.7","651.7"],["23/01/2022","1.41","660.9","349093","663","652.2","651.7","660.9"],["24/01/2022","-0.09","660.3","1254994","666","634","666","660.3"],["25/01/2022","1.08","667.4","130093","669","659.9","660.3","667.4"],["26/01/2022","2.02","680.9","187885","685","667.4","667.4","680.9"],["27/01/2022","1.92","694","110479","699","680.9","680.9","694"],["30/01/2022","-1.34","684.7","86149","696","684","694","684.7"],["31/01/2022","-0.01","684.6","147677","699","684","684.7","684.6"],["01/02/2022","2.1","699","25313","699.5","698.8","684.6","699"],["02/02/2022","0.93","705.5","72309","714.1","681.6","699","705.5"],["03/02/2022","1.69","717.4","92307","719","704.8","705.5","717.4"],["06/02/2022","0","717.4","25539","717.4","717.4","717.4","717.4"],["07/02/2022","0","717.4","14054","717.4","717.4","717.4","717.4"],["08/02/2022","0.77","722.9","9759","723.4","721","717.4","722.9"],["09/02/2022","0.1","723.6","50664","724","723","722.9","723.6"],["10/02/2022","-2.47","705.7","8158","705.7","705.7","723.6","705.7"],["13/02/2022","-1.01","698.6","14671","698.6","698.6","705.7","698.6"],["14/02/2022","0","698.6","10577","698.6","698.6","698.6","698.6"],["15/02/2022","2.26","714.4","15524","715","713.8","698.6","714.4"],["16/02/2022","-2","700.1","18945","700.1","700.1","714.4","700.1"],["17/02/2022","1.51","710.7","46052","717","700.1","700.1","710.7"],["20/02/2022","-0.15","709.6","58635","719","693","710.7","709.6"],["21/02/2022","1.07","717.2","24938","717.3","717","709.6","717.2"],["22/02/2022","-0.17","716","37669","716","716","716","716"],["23/02/2022","-2.04","701.4","69394","708","696","716","701.4"],["24/02/2022","-3.86","674.3","111790","694.5","645.4","673.4","674.3"],["27/02/2022","0.49","677.6","51819","703","667.9","688.9","677.6"],["28/02/2022","1.68","689","34727","692.1","677.6","677.6","689"],["01/03/2022","1.57","699.8","7831","701.9","689.7","689","699.8"],["02/03/2022","0.36","702.3","46565","720","688.8","699.8","702.3"],["03/03/2022","2.22","717.9","348641","717.9","684.8","702.3","717.9"],["06/03/2022","-0.03","717.7","21258","717.9","717","717.9","717.7"],["07/03/2022","-1.27","708.6","40209","724.9","692.6","692.6","708.6"],["08/03/2022","-0.28","706.6","7907","709.3","683.9","708.6","706.6"],["09/03/2022","0.25","708.4","53870","730","689","706.6","708.4"],["10/03/2022","0.92","714.9","15749","719.1","693.6","708.4","714.9"],["13/03/2022","1.16","723.2","18253","730.4","707.9","714.9","723.2"],["14/03/2022","0.79","728.9","7537","736","705.2","723.2","728.9"],["15/03/2022","0.23","730.6","23232","740","723","728.9","730.6"],["16/03/2022","0.12","731.5","15588","740","723","730.6","731.5"],["20/03/2022","1.6","743.2","18655","750","740","731.5","743.2"],["21/03/2022","0.48","746.8","14219","750","734.8","743.2","746.8"],["22/03/2022","0.24","748.6","13325","751.9","745.4","746.8","748.6"],["23/03/2022","0.87","755.1","45712","757","744.8","757","755.1"],["24/03/2022","4.94","792.4","170561","795","765","755.1","792.4"],["27/03/2022","-0.06","791.9","24320","795","777.1","792.4","791.9"],["28/03/2022","0.1","792.7","37399","795","791.1","791.9","792.7"],["29/03/2022","0.71","798.3","42719","804","795","792.7","798.3"],["30/03/2022","1.77","812.4","38832","816","808","798.3","812.4"],["31/03/2022","2.71","834.4","18323","840","828.6","812.4","834.4"],["03/04/2022","2.15","852.3","51443","859.4","845","834.4","852.3"],["04/04/2022","-1.6","838.7","37417","860","831.2","852.3","838.7"],["05/04/2022","0","838.7","104401","840","837.3","838.7","838.7"],["06/04/2022","0.48","842.7","6017","843","842.2","838.7","842.7"],["07/04/2022","-3.88","810","165884","843.4","810","842.7","810"],["10/04/2022","0.59","814.8","15840","826.2","801.1","810","814.8"],["11/04/2022","-0.53","810.5","196218","829.9","797.1","814.8","810.5"],["12/04/2022","0.91","817.9","19834","818","817.9","810.5","817.9"],["13/04/2022","-0.12","816.9","3692","816.9","816.9","817.9","816.9"],["14/04/2022","0.89","824.2","23983","829.9","796.6","816.9","824.2"],["17/04/2022","0","824.2","709","824.2","824.2","824.2","824.2"],["18/04/2022","-0.96","816.3","12946","825","800","824.2","816.3"],["19/04/2022","-0.44","812.7","12523","830","795.9","816.3","812.7"],["20/04/2022","-2.39","793.3","149664","813","756","812.7","793.3"],["24/04/2022","-0.37","790.4","28350","801","765.7","793.3","790.4"],["25/04/2022","-0.85","783.7","73894","790.4","763.8","790.4","783.7"],["26/04/2022","-0.59","779.1","37974","786","775","783.7","779.1"],["27/04/2022","-1.55","767","134091","802.5","761","787.6","767"],["28/04/2022","1.96","782","140686","800","770","796.7","782"],["01/05/2022","-3.68","753.2","71656","803.8","742.7","782","753.2"],["02/05/2022","-3.08","730","648857","768","717.5","753.2","730"],["03/05/2022","-2.74","710","621294","744.6","705","730","710"],["08/05/2022","-2.94","689.1","172551","714","680.1","714","689.1"],["09/05/2022","-0.09","688.5","261095","716.7","648","689.1","688.5"],["10/05/2022","2.32","704.5","110260","730","688.2","688.5","704.5"],["11/05/2022","0.53","708.2","33626","720","704.5","704.5","708.2"],["12/05/2022","0","708.2","7217","708.2","708.2","708.2","708.2"],["15/05/2022","3.8","735.1","31810","740","720","736.5","735.1"],["16/05/2022","0.24","736.9","44344","750","735","735.1","736.9"],["17/05/2022","-0.39","734","52210","749.9","718.6","736.9","734"],["18/05/2022","1.84","747.5","30814","751","730.1","734","747.5"],["19/05/2022","-2.11","731.7","71091","750","710.2","747.5","731.7"],["22/05/2022","2","746.3","11896","747","746","731.7","746.3"],["23/05/2022","1.7","759","6876","762.4","755","746.3","759"],["24/05/2022","-5.44","717.7","164344","759","710.2","759","717.7"],["25/05/2022","3.34","741.7","69219","751","717.5","717.7","741.7"],["26/05/2022","1.24","750.9","94620","760","742.1","741.7","750.9"],["29/05/2022","1.04","758.7","95869","770","720.9","750.9","758.7"],["30/05/2022","0.87","765.3","28223","770.1","757.9","758.7","765.3"],["31/05/2022","-0.14","764.2","19793","765.3","764.2","765.3","764.2"],["01/06/2022","0.65","769.2","63006","774","741.3","764.2","769.2"],["02/06/2022","-1.29","759.3","22931","773.9","750","769.2","759.3"],["06/06/2022","1.29","769.1","4676","775.8","759.3","759.3","769.1"],["07/06/2022","-0.16","767.9","1166","767","767","769.1","767.9"],["08/06/2022","0","767.9","9023","767.9","767.9","767.9","767.9"],["09/06/2022","0","767.9","8585","768","767.9","767.9","767.9"],["12/06/2022","-0.98","760.4","11201","760.4","760.4","767.9","760.4"],["13/06/2022","-2.47","741.6","11005","741.7","741","760.4","741.6"],["14/06/2022","-2.67","721.8","138474","745.2","690","741.6","721.8"],["15/06/2022","0.44","725","23359","730","721.8","721.8","725"],["16/06/2022","-3.83","697.2","27154","725","681.1","725","697.2"],["19/06/2022","1.75","709.4","7846","718.1","697.2","697.2","709.4"],["20/06/2022","1.99","723.5","30843","732.2","720","709.4","723.5"],["21/06/2022","1.73","736","41784","739.2","723.5","723.5","736"],["22/06/2022","0.71","741.2","18974","757.3","736","736","741.2"],["23/06/2022","1.43","751.8","8496","755","745","741.2","751.8"],["26/06/2022","2.47","770.4","51915","780.3","758.9","751.8","770.4"],["27/06/2022","-2.34","752.4","18132","770.4","751.2","770.4","752.4"],["28/06/2022","0.84","758.7","9507","760","752.4","752.4","758.7"],["29/06/2022","0","758.7","11252","758.7","758.7","758.7","758.7"],["30/06/2022","-0.43","755.4","4789","758.6","755","758.7","755.4"],["03/07/2022","0.77","761.2","20736","770","748.1","755.4","761.2"],["04/07/2022","-2.8","739.9","7947","742.2","738.4","742.2","739.9"],["05/07/2022","-1.8","726.6","17766","733","722.2","739.9","726.6"],["06/07/2022","1.65","738.6","15156","748.3","727.7","726.6","738.6"],["07/07/2022","-1.1","730.5","76532","755","720","738.6","730.5"],["10/07/2022","2.03","745.3","20549","760","730.5","730.5","745.3"],["11/07/2022","0.39","748.2","7287","748.2","745.3","745.3","748.2"],["12/07/2022","-0.01","748.1","14701","748.2","747.9","748.2","748.1"],["13/07/2022","0","748.1","1623","748.1","748.1","748.1","748.1"],["14/07/2022","-0.21","746.5","12773","752","729.5","748.1","746.5"],["17/07/2022","-0.03","746.3","5858","746.5","745.7","746.5","746.3"],["18/07/2022","-0.59","741.9","36760","746.3","727.7","746.3","741.9"],["19/07/2022","-0.05","741.5","13318","741.7","737.6","741.9","741.5"],["20/07/2022","-0.01","741.4","2202","741.4","741.4","741.5","741.4"],["21/07/2022","0.55","745.5","3772","746.5","741.4","741.4","745.5"],["24/07/2022","0.08","746.1","16407","746.1","746","745.5","746.1"],["25/07/2022","-0.52","742.2","18057","746.4","727.6","746.4","742.2"],["26/07/2022","-0.23","740.5","22562","742.2","731","742.2","740.5"],["27/07/2022","-0.5","736.8","27306","746.3","722","740.5","736.8"],["28/07/2022","0.16","738","23172","744","736.8","736.8","738"],["31/07/2022","-0.66","733.1","16826","746","730","738","733.1"],["01/08/2022","-0.83","727","27719","729.6","721.9","733.1","727"],["02/08/2022","-1.5","716.1","13799","720.3","715.9","727","716.1"],["03/08/2022","1.59","727.5","11211","731.6","724.2","716.1","727.5"],["04/08/2022","-0.47","724.1","323449","727.5","700","727.5","724.1"],["08/08/2022","2.17","739.8","6066","739.8","739.8","724.1","739.8"],["09/08/2022","-0.74","734.3","9031","735.2","724.3","739.8","734.3"],["10/08/2022","-0.86","728","5140","728","728","734.3","728"],["11/08/2022","0.27","730","20614","730","729.6","728","730"],["14/08/2022","0","730","7957","730","730","730","730"],["15/08/2022","-0.82","724","2433","724","724","730","724"],["16/08/2022","-0.87","717.7","66987","730","690.9","724","717.7"],["17/08/2022","-4.07","688.5","105108","750","659","717.7","688.5"],["18/08/2022","-0.39","685.8","90873","720","656.1","688.5","685.8"],["21/08/2022","2.95","706","41374","706","693.5","685.8","706"],["22/08/2022","1.98","720","19822","721.3","717.9","706","720"],["23/08/2022","0.14","721","11817","728.1","720","728.1","721"],["24/08/2022","-2.09","705.9","71765","721","678.1","721","705.9"],["25/08/2022","0.86","712","5276","712","712","705.9","712"],["28/08/2022","0","712","4899","712","712","712","712"],["29/08/2022","0","712","2656","712","712","712","712"],["30/08/2022","0.22","713.6","6430","720","712","712","713.6"],["31/08/2022","1.22","722.3","17285","724","713.6","713.6","722.3"],["01/09/2022","-0.08","721.7","21313","730","720","722.3","721.7"],["04/09/2022","-3.2","698.6","31177","704.2","682.4","721.7","698.6"],["05/09/2022","0","698.6","2676","698.6","698.6","698.6","698.6"],["06/09/2022","-0.8","693","9058","694.6","686","698.6","693"],["07/09/2022","-2.71","674.2","32899","693.4","662.9","693","674.2"],["08/09/2022","-0.65","669.8","13603","676.3","657.5","674.2","669.8"],["11/09/2022","0.72","674.6","8081","674.6","669.8","669.8","674.6"],["12/09/2022","1.99","688","4960","688","674.6","674.6","688"],["13/09/2022","1.42","697.8","2798","699","694.9","688","697.8"],["14/09/2022","-1.32","688.6","11120","697.8","673.4","697.8","688.6"],["15/09/2022","0.89","694.7","17638","701","671.5","688.6","694.7"],["18/09/2022","-0.12","693.9","8632","693.9","693.8","694.7","693.9"],["19/09/2022","0","693.9","4864","693.9","693.9","693.9","693.9"],["20/09/2022","-0.1","693.2","14787","693.9","676.6","693.9","693.2"],["21/09/2022","0","693.2","2052","693.2","693.2","693.2","693.2"],["22/09/2022","-0.92","686.8","9601","694","662.4","693.2","686.8"],["28/09/2022","0","686.8","96","686.8","686.8","686.8","686.8"],["29/09/2022","-0.03","686.6","16966","686.8","686.5","686.8","686.6"],["02/10/2022","-3.47","662.8","21469","663.2","662.6","686.6","662.8"],["03/10/2022","-0.81","657.4","23903","666.5","646.3","662.8","657.4"],["06/10/2022","2.18","671.7","7201","682","660","657.4","671.7"],["12/10/2022","-1.31","662.9","8432","680","655.2","671.7","662.9"],["13/10/2022","0.63","667.1","7358","672","662.6","662.9","667.1"],["18/10/2022","2.68","685","6960","692","679.5","667.1","685"],["19/10/2022","0","685","2411","685","685","685","685"],["20/10/2022","-2.23","669.7","3415","674.4","667.9","685","669.7"],["23/10/2022","0","669.7","167","669.7","669.7","669.7","669.7"],["24/10/2022","0.67","674.2","5333","680","669.7","669.7","674.2"],["25/10/2022","-0.19","672.9","9966","674.9","647.7","674.2","672.9"],["26/10/2022","0.92","679.1","8516","680","672.9","672.9","679.1"],["27/10/2022","0.66","683.6","12941","688.5","679.1","679.1","683.6"],["30/10/2022","1.42","693.3","7876","707","656.3","683.6","693.3"],["31/10/2022","0","693.3","6309","693.3","693.3","693.3","693.3"],["02/11/2022","-1.57","682.4","17183","708.4","675","708.4","682.4"],["03/11/2022","-5.3","646.2","33641","658.6","634.1","682.4","646.2"],["06/11/2022","-4.07","619.9","58921","646.2","614.1","646.2","619.9"],["07/11/2022","-5.08","588.4","38103","633","565.3","633","588.4"],["08/11/2022","-6.12","552.4","467654","575.3","547","588.4","552.4"],["09/11/2022","0.11","553","778384","580","552.4","552.4","553"],["10/11/2022","5.14","581.4","2362261","590","553","553","581.4"],["13/11/2022","-2.61","566.2","83469","622.1","558.1","604","566.2"],["14/11/2022","-2.6","551.5","105117","566.2","550","566.2","551.5"],["15/11/2022","5.39","581.2","116508","600","563.5","551.5","581.2"],["16/11/2022","1.86","592","24495","608","580.1","581.2","592"],["17/11/2022","6.55","630.8","40680","635","604.9","604.9","630.8"],["20/11/2022","-3.04","611.6","63103","650","590.1","644.5","611.6"],["21/11/2022","1.36","619.9","6081","623","611.6","611.6","619.9"],["22/11/2022","1.61","629.9","2734","630","629.9","619.9","629.9"],["23/11/2022","-5.67","594.2","22852","618.3","574.3","629.9","594.2"],["24/11/2022","0.35","596.3","28122","601","591.3","594.2","596.3"],["27/11/2022","1.14","603.1","4137","606","596.3","596.3","603.1"],["28/11/2022","0.8","607.9","7800","608","607.9","603.1","607.9"],["29/11/2022","0.07","608.3","2713","608.8","607.9","607.9","608.3"],["30/11/2022","0.12","609","6857","609","609","609","609"],["01/12/2022","0.15","609.9","30782","609.9","609.9","609","609.9"],["04/12/2022","0","609.9","738","609.9","609.9","609.9","609.9"],["05/12/2022","-4.56","582.1","5856","582.4","582","609.9","582.1"],["06/12/2022","1.6","591.4","43605","594.6","576.3","582.1","591.4"],["07/12/2022","-4.46","565","40347","603.8","540","591.4","565"],["08/12/2022","-0.14","564.2","6127","564.9","564.1","565","564.2"],["11/12/2022","0.82","568.8","1787","569","564.2","564.2","568.8"],["12/12/2022","0.14","569.6","2825","574.5","563","568.8","569.6"],["13/12/2022","-1.05","563.6","41103","581","555.4","569.6","563.6"],["14/12/2022","2.15","575.7","7323","589","565.4","569.9","575.7"],["15/12/2022","0","575.7","800","575.7","575.7","575.7","575.7"],["18/12/2022","-5.35","544.9","40593","560","535","575.7","544.9"],["19/12/2022","2.48","558.4","8075","570","551","551","558.4"],["20/12/2022","0","558.4","1139","558.4","558.4","558.4","558.4"],["21/12/2022","0.32","560.2","12935","560.7","558.4","558.4","560.2"],["22/12/2022","-1.3","552.9","1461","560.2","551.1","560.2","552.9"],["25/12/2022","-7.69","510.4","53759","559","504.9","552.9","510.4"],["26/12/2022","-0.55","507.6","30156","518","502.8","510.4","507.6"],["27/12/2022","4.45","530.2","770213","545","507.6","507.6","530.2"],["28/12/2022","6.49","564.6","67263","571.7","536.2","530.2","564.6"],["29/12/2022","1.74","574.4","140013","605","547.5","564.6","574.4"],["01/01/2023","1.64","583.8","26043","586.7","576.3","574.4","583.8"],["02/01/2023","1.85","594.6","74669","596.5","580.2","583.8","594.6"],["03/01/2023","-2.46","580","923751","607.4","574","594.6","580"],["04/01/2023","0.19","581.1","11524","597.3","579.5","580","581.1"],["05/01/2023","-0.19","580","37735","580","580","581.1","580"],["08/01/2023","2.24","593","10383","600","580","580","593"],["09/01/2023","-2.92","575.7","58106","580","574.7","593","575.7"],["10/01/2023","-0.1","575.1","1708","575","575","575.7","575.1"],["11/01/2023","2","586.6","22436","600","575.1","575.1","586.6"],["12/01/2023","1.38","594.7","9415","598","588.3","586.6","594.7"],["15/01/2023","1.61","604.3","31772","610","600","607.6","604.3"],["16/01/2023","0.74","608.8","7068","612","604.3","604.3","608.8"],["17/01/2023","0.97","614.7","24194","617.5","607.3","608.8","614.7"],["18/01/2023","1.77","625.6","7569","626.8","614.7","614.7","625.6"],["19/01/2023","-0.82","620.5","17932","626","607.6","625.6","620.5"],["22/01/2023","-0.03","620.3","15599","620.5","619.8","620.5","620.3"],["23/01/2023","1.42","629.1","2003","630","630","620.3","629.1"],["24/01/2023","-1.51","619.6","9083","623.6","613.4","629.1","619.6"],["25/01/2023","0.82","624.7","7628","625","624.5","619.6","624.7"],["26/01/2023","-0.93","618.9","14093","628.5","609.1","624.7","618.9"],["29/01/2023","-1.03","612.5","9738","624","603.7","618.9","612.5"],["30/01/2023","-0.08","612","1597","614","610.3","612.5","612"],["31/01/2023","0","612","6457","612","612","612","612"],["01/02/2023","0.6","615.7","28483","616","612","612","615.7"],["02/02/2023","-0.06","615.3","44157","618.9","609.5","615.7","615.3"],["05/02/2023","-0.28","613.6","548","609.1","609.1","615.3","613.6"],["06/02/2023","2.13","626.7","6436","626.7","626.7","613.6","626.7"],["07/02/2023","-1.47","617.5","11647","624","609.6","626.7","617.5"],["08/02/2023","-3.85","593.7","4186","624.8","588.6","617.5","593.7"],["09/02/2023","0.91","599.1","24238","620","593","593.7","599.1"],["12/02/2023","-2.37","584.9","12044","593","584.2","599.1","584.9"],["13/02/2023","0.34","586.9","4390","593.2","574.1","584.9","586.9"],["14/02/2023","-0.15","586","2221","592.5","581","586.9","586"],["15/02/2023","2.39","600","8460","600.1","600","600","600"],["16/02/2023","-4.3","574.2","47213","600","554.1","600","574.2"],["19/02/2023","0.02","574.3","5978","574.3","574.2","574.2","574.3"],["20/02/2023","-0.99","568.6","4714","575.2","560.4","574.3","568.6"],["21/02/2023","-1.49","560.1","17796","568","546.7","568.6","560.1"],["22/02/2023","-3.48","540.6","25933","546.5","532.4","560.1","540.6"],["23/02/2023","-1.18","534.2","20982","545","529.8","540.6","534.2"],["26/02/2023","-5.13","506.8","18088","525","501","534.2","506.8"],["27/02/2023","2.13","517.6","78399","539.9","506.8","506.8","517.6"],["28/02/2023","-2.03","507.1","134850","525","492.3","517.6","507.1"],["01/03/2023","-0.2","506.1","62260","520","494.6","507.1","506.1"],["02/03/2023","2.15","517","10594","517.1","516.2","506.1","517"],["05/03/2023","1.18","523.1","21124","540","518.5","517","523.1"],["06/03/2023","-0.63","519.8","3243","520.5","518.8","523.1","519.8"],["08/03/2023","0","519.8","192","519.8","519.8","519.8","519.8"],["09/03/2023","-0.1","519.3","975","518.8","518.8","519.8","519.3"],["12/03/2023","-4.31","496.9","4855","501.3","495","519.3","496.9"],["13/03/2023","-2.44","484.8","11800","485","484.5","496.9","484.8"],["14/03/2023","-1.18","479.1","17474","484.7","475","484.8","479.1"],["15/03/2023","-3.69","461.4","21128","489.3","453.2","479.1","461.4"],["16/03/2023","-3.03","447.4","42553","450","443","461.4","447.4"],["19/03/2023","0","447.4","274831","450","447.3","447.4","447.4"],["20/03/2023","1.79","455.4","7838","457","447.4","447.4","455.4"],["21/03/2023","-0.53","453","16445","463","445.2","455.4","453"],["22/03/2023","1.63","460.4","14582","462.3","453","453","460.4"],["23/03/2023","1.89","469.1","37539","479.8","455.6","460.4","469.1"],["26/03/2023","-1.83","460.5","22536","474","450.9","469.1","460.5"],["27/03/2023","0.15","461.2","86211","497.3","460.5","460.5","461.2"],["28/03/2023","-6.35","431.9","922757","465","425","461.2","431.9"],["29/03/2023","-2.82","419.7","543867","428","399.8","431.9","419.7"],["30/03/2023","1.86","427.5","56616","448.2","419.7","419.7","427.5"],["02/04/2023","5.94","452.9","10377","469.5","446.1","446.1","452.9"],["03/04/2023","9.19","494.5","38458","538","460","452.9","494.5"],["04/04/2023","2.57","507.2","20755","520.1","501","494.5","507.2"],["09/04/2023","5.88","537","5295","550","530","507.2","537"],["10/04/2023","3.82","557.5","15988","560","537","537","557.5"],["13/04/2023","-4.18","534.2","29133","535","526.1","557.5","534.2"],["16/04/2023","-0.79","530","250796","530","519.4","534.2","530"],["17/04/2023","-0.28","528.5","7785","534.3","518.3","530","528.5"],["18/04/2023","1.06","534.1","32369","534.4","523.3","528.5","534.1"],["19/04/2023","1.48","542","3393","542","542","534.1","542"],["20/04/2023","-3.58","522.6","9135","528.5","516.8","542","522.6"],["23/04/2023","3.16","539.1","16480","545","533.9","533.9","539.1"],["24/04/2023","0.17","540","6820","550","521.7","539.1","540"],["27/04/2023","1.09","545.9","3139","549.2","534.6","540","545.9"],["30/04/2023","-0.35","544","2693","555","532.4","545.9","544"],["01/05/2023","2","554.9","33772","564","544","544","554.9"],["02/05/2023","-1.42","547","12100","560","530.2","554.9","547"],["03/05/2023","-1.04","541.3","23502","547","533.4","547","541.3"],["04/05/2023","2.22","553.3","22934","553.7","553","541.3","553.3"],["07/05/2023","1.1","559.4","5051","560","553.3","553.3","559.4"],["08/05/2023","0","559.4","3949","559.4","559.4","559.4","559.4"],["09/05/2023","0","559.4","2047","559.4","559.4","559.4","559.4"],["10/05/2023","1.52","567.9","17502","571","559.4","559.4","567.9"],["11/05/2023","1.53","576.6","13971","590","557","567.9","576.6"],["14/05/2023","0.36","578.7","1346","580","580","576.6","578.7"],["15/05/2023","-2.51","564.2","20558","572.9","552","578.7","564.2"],["16/05/2023","-3.63","543.7","13577","549","531.4","564.2","543.7"],["17/05/2023","-1.84","533.7","82233","537","524","543.7","533.7"],["18/05/2023","-2.02","522.9","16000","540","520","533.7","522.9"],["21/05/2023","-10.69","467","566716","530","453","530","467"],["22/05/2023","-1.31","460.9","536934","470","456","467","460.9"],["23/05/2023","-3.1","446.6","67626","480","440.1","470.9","446.6"],["24/05/2023","-2.71","434.5","40716","446.6","430.9","446.6","434.5"],["28/05/2023","-2.05","425.6","5185077","455","421.5","450","425.6"],["29/05/2023","1.03","430","1291755","430","418","425.6","430"],["30/05/2023","1.28","435.5","892268","441.1","433","430","435.5"],["31/05/2023","1.75","443.1","48675","456.4","440","435.5","443.1"],["01/06/2023","3.02","456.5","27974","470.3","450","452.7","456.5"],["04/06/2023","3.68","473.3","13233","493.4","457.1","466.4","473.3"],["06/06/2023","1.3","491","8695","492.9","489.9","484.7","491"],["07/06/2023","1.47","498.2","22348","501.7","493","501.7","498.2"],["08/06/2023","0.4","500.2","46341","506.6","495.6","498.2","500.2"],["11/06/2023","-1.72","491.6","29935","504.6","486.6","500.2","491.6"],["12/06/2023","2.36","503.2","64571","515.3","497","491.6","503.2"],["13/06/2023","2.17","514.1","21595","514.1","507","507","514.1"],["14/06/2023","0.19","515.1","20469","515.5","512.7","515.5","515.1"],["15/06/2023","-0.02","515","9970","515.1","514.8","515.1","515"],["18/06/2023","-0.45","512.7","18176","528","510","515","512.7"],["19/06/2023","0.8","516.8","7137","520","515.9","512.7","516.8"],["20/06/2023","0.68","520.3","2409","521","516.8","516.8","520.3"],["21/06/2023","-1.86","510.6","14998","528","500","520.3","510.6"],["22/06/2023","-2.64","497.1","71902","498.6","487","510.6","497.1"],["25/06/2023","0.04","497.3","6301","505","490.6","497.1","497.3"],["26/06/2023","-1.23","491.2","31267","499.9","489.9","497.3","491.2"],["27/06/2023","0","491.2","280","491.2","491.2","491.2","491.2"],["28/06/2023","-0.33","489.6","14956","491.2","486.8","491.2","489.6"],["02/07/2023","2.66","509.1","38838","516.5","502.4","495.9","509.1"],["03/07/2023","-0.06","508.8","2763","508.9","508.3","509.1","508.8"],["04/07/2023","2.12","519.6","14360","519.8","516.9","508.8","519.6"],["05/07/2023","-0.13","518.9","15156","519.6","518.7","519.6","518.9"],["06/07/2023","0.17","519.8","25475","519.8","519.8","518.9","519.8"],["09/07/2023","0","519.8","3280","519.8","519.8","519.8","519.8"],["10/07/2023","0.37","521.7","14383","521.8","521","519.8","521.7"],["11/07/2023","1.59","530","3408","530","530","521.7","530"],["12/07/2023","-0.02","529.9","5999","530","529.8","530","529.9"],["13/07/2023","0.36","531.8","19460","535.2","523.4","529.9","531.8"],["16/07/2023","0.58","534.9","9832","543","524.8","543","534.9"],["17/07/2023","-0.79","530.7","58414","544","525","534.9","530.7"],["18/07/2023","1.73","539.9","21835","557.2","530.7","530.7","539.9"],["19/07/2023","0.3","541.5","55238","548","530.5","539.9","541.5"],["20/07/2023","1.55","549.9","8123","550.1","541.5","541.5","549.9"],["23/07/2023","0.55","552.9","14651","554.9","543.8","549.9","552.9"],["24/07/2023","0.94","558.1","2997","561","552.9","552.9","558.1"],["25/07/2023","-1.88","547.6","16273","558.1","544.2","558.1","547.6"],["26/07/2023","1.42","555.4","5421","557","555","547.6","555.4"],["30/07/2023","-1.46","547.3","17639","566.7","542","555.4","547.3"],["31/07/2023","-0.97","542","6770","547.3","542","547.3","542"],["01/08/2023","0.54","544.9","5733","545","544.5","542","544.9"],["02/08/2023","0.17","545.8","3253","550","544.9","544.9","545.8"],["03/08/2023","-7.84","503","14109","503","503","545.8","503"],["06/08/2023","7.89","542.7","14995","545","534.8","545","542.7"],["07/08/2023","-0.61","539.4","6252","543.9","530","542.7","539.4"],["08/08/2023","1.02","544.9","1989","545","545","539.4","544.9"],["09/08/2023","-2.24","532.7","19231","550","530","544.9","532.7"],["10/08/2023","1.11","538.6","10110","539.3","530","532.7","538.6"],["13/08/2023","1.19","545","8371","545","545","538.6","545"],["14/08/2023","-0.02","544.9","70519","555","540","545","544.9"],["15/08/2023","0.22","546.1","22625","550.3","544","544.9","546.1"],["16/08/2023","0.6","549.4","6505","555","548.4","546.1","549.4"],["17/08/2023","0.49","552.1","1147","555","549.4","549.4","552.1"],["20/08/2023","1.38","559.7","269834","560.1","552","560","559.7"],["21/08/2023","-1.45","551.6","7751","569","550","559.7","551.6"],["22/08/2023","-0.31","549.9","3124","562","540.1","551.6","549.9"],["23/08/2023","1.67","559.1","23672","560.2","549.9","549.9","559.1"],["24/08/2023","-0.18","558.1","16593","571.2","545","559.1","558.1"],["27/08/2023","0.32","559.9","994","562","558.1","558.1","559.9"],["28/08/2023","0.21","561.1","1483","564.5","559.9","559.9","561.1"],["29/08/2023","-3.94","539","66993","562.3","520","562.1","539"],["30/08/2023","2.54","552.7","6196","555","550.7","539","552.7"],["31/08/2023","0.89","557.6","13161","559","539.2","552.7","557.6"],["03/09/2023","-0.13","556.9","50443","569.6","538.3","557.6","556.9"],["04/09/2023","3.25","575","5620351","575","534.4","556.9","575"],["05/09/2023","-2.4","561.2","109028","600","515.1","575","561.2"],["06/09/2023","0.62","564.7","141539","572","550.1","561.2","564.7"],["07/09/2023","0","564.7","58830","564.7","564.7","564.7","564.7"],["10/09/2023","-1.91","553.9","13110","560","547.1","564.7","553.9"],["11/09/2023","0.16","554.8","3695","559.8","548.1","553.9","554.8"],["12/09/2023","1.84","565","2569312","565","549.3","554.8","565"],["13/09/2023","-1.33","557.5","73848","590","536","565","557.5"],["14/09/2023","-0.23","556.2","1294","557.4","551.8","557.5","556.2"],["18/09/2023","-0.36","554.2","6867","566.9","544","556.2","554.2"],["19/09/2023","0","554.2","1613","554.2","554.2","554.2","554.2"],["20/09/2023","-0.92","549.1","10444","551.5","547.3","554.2","549.1"],["21/09/2023","-0.18","548.1","17870","549.1","535.9","549.1","548.1"],["26/09/2023","-0.44","545.7","1323","544.5","544.5","548.1","545.7"],["27/09/2023","-2.53","531.9","12312","542.2","526.4","545.7","531.9"],["28/09/2023","-0.81","527.6","53816","531.9","522.1","531.9","527.6"],["01/10/2023","6.63","562.6","53077","579.9","538.7","527.6","562.6"],["02/10/2023","-2.47","548.7","16544","557.9","548.1","557.9","548.7"],["03/10/2023","-1.42","540.9","34228","565.9","515","548.7","540.9"],["04/10/2023","-3.07","524.3","3434","533.3","521.7","540.9","524.3"],["05/10/2023","0.4","526.4","6417","526.4","526.4","524.3","526.4"],["08/10/2023","-5.97","495","1129633","526.4","457.5","526.4","495"],["09/10/2023","-1.76","486.3","46684","500.3","477.7","477.7","486.3"],["10/10/2023","10.47","537.2","22808","582.6","486.3","486.3","537.2"],["11/10/2023","2.16","548.8","7173","548.9","547.6","537.2","548.8"],["12/10/2023","2.11","560.4","5357","560.4","548.8","548.8","560.4"],["15/10/2023","-2.46","546.6","2881","560.4","546.6","560.4","546.6"],["16/10/2023","2.09","558","180396","573.9","529.2","546.6","558"],["17/10/2023","-2.29","545.2","18189","550.1","540","558","545.2"],["18/10/2023","0","545.2","1679","545.2","545.2","545.2","545.2"],["19/10/2023","-4.71","519.5","4681","522.1","501.1","545.2","519.5"],["22/10/2023","-1.25","513","56841","519.5","490","519.5","513"],["23/10/2023","-0.47","510.6","27138","514.8","505","513","510.6"],["24/10/2023","0.59","513.6","24962","531","494.4","510.6","513.6"],["25/10/2023","-0.92","508.9","4982","513.7","494","513.6","508.9"],["26/10/2023","-1.55","501","6839","501","501","508.9","501"],["29/10/2023","-0.94","496.3","181151","520","468","501","496.3"],["30/10/2023","-3.51","478.9","72035","496.8","461","496.3","478.9"],["31/10/2023","-0.19","478","262098","540","451.9","478.9","478"],["01/11/2023","6.21","507.7","81428","510.1","482","478","507.7"],["02/11/2023","-6.44","475","2333541","571.9","475","507.7","475"],["05/11/2023","3.6","492.1","132017","550","474.8","475","492.1"],["06/11/2023","-0.04","491.9","124230","500","491.8","492.1","491.9"],["07/11/2023","-0.81","487.9","7274","502.4","483.3","491.9","487.9"],["08/11/2023","0.29","489.3","16004","498.4","483","487.9","489.3"],["09/11/2023","2.25","500.3","64240","516.2","483","489.3","500.3"],["12/11/2023","-3.32","483.7","51166","496.6","481.5","500.3","483.7"],["13/11/2023","-6.62","451.7","110187","483.7","440.3","483.7","451.7"],["14/11/2023","3.79","468.8","120829","474","451.7","451.7","468.8"],["15/11/2023","3.01","482.9","15597","515.5","479","468.8","482.9"],["16/11/2023","2.34","494.2","2955","494.9","482.9","482.9","494.2"],["19/11/2023","4.51","516.5","212954","523.9","504.7","504.7","516.5"],["20/11/2023","1.65","525","6909","525","525","525","525"],["21/11/2023","-1.62","516.5","18129","525","511.8","525","516.5"],["22/11/2023","0.19","517.5","45319","537.2","484.2","516.5","517.5"],["23/11/2023","-2.82","502.9","49645","520","485","517.5","502.9"],["26/11/2023","-0.4","500.9","85017","517.5","499.8","517.5","500.9"],["27/11/2023","-1.22","494.8","4982","508.8","488.7","500.9","494.8"],["28/11/2023","1.48","502.1","120135","504","495","494.8","502.1"],["29/11/2023","2.83","516.3","45684","526.3","496.6","502.1","516.3"],["30/11/2023","0.33","518","248549","535","513","516.3","518"],["03/12/2023","1.93","528","63789","528","527.4","518","528"],["04/12/2023","1.89","538","122512","539.4","515.4","528","538"],["05/12/2023","1.1","543.9","40962","555","540","538","543.9"],["06/12/2023","3.81","564.6","4297","575","555","543.9","564.6"],["07/12/2023","1.03","570.4","19298","576.9","564.6","564.6","570.4"],["10/12/2023","0.32","572.2","9853","580.2","556.4","570.4","572.2"],["11/12/2023","0.1","572.8","9068","580","565.3","572.2","572.8"],["12/12/2023","1.64","582.2","2225","584.7","572.8","572.8","582.2"],["13/12/2023","0.98","587.9","3616","588","582.2","582.2","587.9"],["14/12/2023","2.87","604.8","80076","610","598","587.9","604.8"],["17/12/2023","3.51","626","45247","626","617.9","604.8","626"],["18/12/2023","-0.03","625.8","13774","625.8","625.8","626","625.8"],["19/12/2023","-1.44","616.8","17278","625.8","610.2","625.8","616.8"],["20/12/2023","-1.07","610.2","44528","624.9","601.4","616.8","610.2"],["21/12/2023","-0.26","608.6","2587","610.2","606","610.2","608.6"],["24/12/2023","-0.69","604.4","73345","606.4","593.5","608.6","604.4"],["25/12/2023","-2.48","589.4","67780","615","577.4","604.4","589.4"],["26/12/2023","-3.39","569.4","28552","589.3","557.2","589.4","569.4"],["27/12/2023","-0.37","567.3","71153","579.7","557","569.4","567.3"],["28/12/2023","-0.19","566.2","31759","580","549.1","567.3","566.2"],["31/12/2023","0.69","570.1","115855","570.4","558.1","566.2","570.1"],["01/01/2024","3.7","591.2","141346","591.5","565.3","570.1","591.2"],["02/01/2024","0.95","596.8","164155","600","590.8","591.2","596.8"],["03/01/2024","-0.75","592.3","176848","598.9","592.1","596.8","592.3"],["04/01/2024","-0.41","589.9","10082","592.3","589.9","592.3","589.9"],["07/01/2024","1.68","599.8","232915","599.9","599.8","589.9","599.8"],["08/01/2024","-1.03","593.6","57761","599.8","585.1","599.8","593.6"],["09/01/2024","0","593.6","3294","593.6","593.6","593.6","593.6"],["10/01/2024","-4.45","567.2","2066184","596.9","558.3","593.6","567.2"],["11/01/2024","0.23","568.5","33700","610","560.2","567.2","568.5"],["14/01/2024","-0.62","565","1054919","569.9","564.2","568.5","565"],["15/01/2024","0","565","257185","575.7","565","565","565"],["16/01/2024","0.5","567.8","17121","577.3","557.3","577.3","567.8"],["17/01/2024","1.13","574.2","21808","575.2","566.6","567.8","574.2"],["18/01/2024","-1.71","564.4","46968","578.9","558","574.2","564.4"],["21/01/2024","1.15","570.9","18510","575.9","551","564.4","570.9"],["22/01/2024","0.28","572.5","7282","575","563.5","570.9","572.5"],["23/01/2024","0.26","574","1717","574.2","574.2","572.5","574"],["24/01/2024","1.95","585.2","25095","586.7","580.2","574","585.2"],["25/01/2024","1.13","591.8","29659","593.8","575.3","585.2","591.8"],["28/01/2024","5.47","624.2","100433","640","603.3","591.8","624.2"],["29/01/2024","0.75","628.9","4717","629.8","628","624.2","628.9"],["30/01/2024","0.73","633.5","11904","640","627","628.9","633.5"],["31/01/2024","0.47","636.5","13048","641.8","630.6","633.5","636.5"],["01/02/2024","-0.09","635.9","72844","638.2","621","636.5","635.9"],["04/02/2024","-2.25","621.6","38310","645.1","611.3","635.9","621.6"],["05/02/2024","-0.47","618.7","31970","621.6","617.1","621.6","618.7"],["06/02/2024","-0.02","618.6","9897","618.7","618.3","618.7","618.6"],["07/02/2024","0.63","622.5","42517","631.9","620","618.6","622.5"],["08/02/2024","-0.13","621.7","6714","627","621","622.5","621.7"],["11/02/2024","-1.74","610.9","20392","621.7","600.2","621.7","610.9"],["12/02/2024","0","610.9","751","610.9","610.9","610.9","610.9"],["13/02/2024","0","610.9","428","610.9","610.9","610.9","610.9"],["14/02/2024","-0.29","609.1","7779","610.9","604","610.9","609.1"],["15/02/2024","0","609.1","23785","611.9","607.6","609.1","609.1"],["18/02/2024","0.94","614.8","101982","614.8","614","609.1","614.8"],["19/02/2024","0","614.8","3652","614.8","614","614.8","614.8"],["20/02/2024","0.02","614.9","2570","615","614.8","614.8","614.9"],["21/02/2024","0","614.9","19849","614.9","614.9","614.9","614.9"],["22/02/2024","-1.69","604.5","18166","614.9","600","614.9","604.5"],["25/02/2024","1.7","614.8","6240","614.8","614.8","604.5","614.8"],["26/02/2024","-0.13","614","84611","614.9","614","614.8","614"],["28/02/2024","0.02","614.1","11029","614.9","613.8","614","614.1"],["29/02/2024","-0.64","610.2","112269","614.1","601","614.1","610.2"],["03/03/2024","1.69","620.5","44886","633","598","610.2","620.5"],["04/03/2024","-2.39","605.7","19886","610","605.1","620.5","605.7"],["05/03/2024","3.88","629.2","128185","635","614.4","605.7","629.2"],["06/03/2024","-1.46","620","2647","620","620","629.2","620"],["07/03/2024","0","620","267","620","620","620","620"],["10/03/2024","1.1","626.8","1510","630","620","620","626.8"],["11/03/2024","0.49","629.9","43324","630","626.8","626.8","629.9"],["12/03/2024","-0.86","624.5","364492","625.2","620.2","629.9","624.5"],["13/03/2024","0.13","625.3","22636","650","603","650","625.3"],["14/03/2024","-2.41","610.2","18844","622.2","610","625.3","610.2"],["17/03/2024","0.44","612.9","11620","619.5","610.2","610.2","612.9"],["18/03/2024","1.16","620","3305","620","620","612.9","620"],["19/03/2024","1.61","630","3881","630","630","620","630"],["20/03/2024","-2.21","616.1","63563","633","616","630","616.1"],["21/03/2024","-0.41","613.6","233590","620","608.6","616.1","613.6"],["25/03/2024","-1.47","604.6","7176","619.9","593.6","613.6","604.6"],["26/03/2024","-0.51","601.5","4704","604.6","601.5","604.6","601.5"],["27/03/2024","-0.27","599.9","90027","599.9","599.9","601.5","599.9"],["28/03/2024","-0.32","598","46148","604","585.1","599.9","598"],["31/03/2024","0","598","873","598","598","598","598"],["01/04/2024","-4.26","572.5","72317","583.4","558","598","572.5"],["02/04/2024","-7.32","530.6","100710","567.1","529.5","572.5","530.6"],["03/04/2024","-2.15","519.2","48306","536","510","530.6","519.2"],["04/04/2024","-0.64","515.9","1806","518.1","513.4","518.1","515.9"],["07/04/2024","0","515.9","547","515.9","515.9","515.9","515.9"],["08/04/2024","0.45","518.2","826773","524.7","515.9","515.9","518.2"],["09/04/2024","1.66","526.8","2534","529.1","524.6","518.2","526.8"],["10/04/2024","-2.83","511.9","5395","526.8","505.6","526.8","511.9"],["11/04/2024","0","511.9","3926","511.9","511.9","511.9","511.9"],["14/04/2024","0","511.9","205","511.9","511.9","511.9","511.9"],["15/04/2024","0.12","512.5","35057","530","500","511.9","512.5"],["16/04/2024","1.7","521.2","2611","521.9","512.5","512.5","521.2"],["17/04/2024","-2.05","510.5","3579","521.2","510.1","521.2","510.5"],["18/04/2024","0","510.5","403","510.5","510.5","510.5","510.5"],["21/04/2024","-0.27","509.1","12173","511.7","504","510.5","509.1"],["24/04/2024","-0.2","508.1","2622","508.1","508.1","509.1","508.1"],["25/04/2024","-3.37","491","111779","491.2","491","508.1","491"],["30/04/2024","-0.88","486.7","10850","491","472.2","491","486.7"],["01/05/2024","-0.41","484.7","2971","485.1","484.6","486.7","484.7"],["02/05/2024","5.98","513.7","88417","518.9","484.7","484.7","513.7"],["05/05/2024","0.91","518.4","2426","520","513.7","513.7","518.4"],["06/05/2024","-0.27","517","37704","518.4","505.6","518.4","517"],["07/05/2024","1.51","524.8","6917","525","517","517","524.8"],["08/05/2024","0","524.8","84","524.8","524.8","524.8","524.8"],["09/05/2024","0","524.8","63","524.8","524.8","524.8","524.8"],["12/05/2024","1.96","535.1","20608","536","522.1","524.8","535.1"],["15/05/2024","1.21","541.6","10008","545","530","535.1","541.6"],["16/05/2024","0","541.6","29846","544.3","530","541.6","541.6"],["19/05/2024","-0.07","541.2","60090","541.6","532.1","541.6","541.2"],["20/05/2024","0.54","544.1","4027","552.3","541.1","541.2","544.1"],["21/05/2024","0.5","546.8","21724","548","537","544.1","546.8"],["22/05/2024","-0.37","544.8","54607","546.8","525.3","546.8","544.8"],["23/05/2024","-1.63","535.9","1810","544.8","533.9","544.8","535.9"],["26/05/2024","-4.11","513.9","11845","543","500.1","535.9","513.9"],["27/05/2024","-0.97","508.9","8651","513.9","499.9","513.9","508.9"],["28/05/2024","0","508.9","102","508.9","508.9","508.9","508.9"],["29/05/2024","-3.38","491.7","32682","508.9","477.7","508.9","491.7"],["30/05/2024","-1.42","484.7","14164","491.7","479.7","491.7","484.7"],["02/06/2024","-0.25","483.5","4410","489.4","483.4","484.7","483.5"],["03/06/2024","-2.48","471.5","131195","484","465.2","483.5","471.5"],["04/06/2024","0.53","474","59608","475.9","471.5","471.5","474"],["05/06/2024","2.07","483.8","80252","484.8","473","474","483.8"],["06/06/2024","0","483.8","6299","483.8","483.8","483.8","483.8"],["09/06/2024","0.25","485","2546","485","485","483.8","485"],["10/06/2024","0","485","2789","485","485","485","485"],["13/06/2024","-1.3","478.7","33440","495","478","485","478.7"],["16/06/2024","0.56","481.4","1562","482.1","482.1","478.7","481.4"],["17/06/2024","-3.22","465.9","471447","481.4","464.9","481.4","465.9"],["18/06/2024","-2.08","456.2","38016","465.9","446.1","465.9","456.2"],["19/06/2024","-0.85","452.3","49681","456","450","456.2","452.3"],["20/06/2024","0.8","455.9","284712","460.2","452.3","452.3","455.9"],["23/06/2024","-0.88","451.9","33839","458.2","451","455.9","451.9"],["24/06/2024","0.95","456.2","20913","467","451.9","451.9","456.2"],["25/06/2024","0.11","456.7","105762","472.2","455.1","456.2","456.7"],["26/06/2024","3.72","473.7","8938","485","464.7","456.7","473.7"],["27/06/2024","1.27","479.7","56493","485","469.1","473.7","479.7"],["01/07/2024","0","484.2","53","484.2","484.2","484.2","484.2"],["02/07/2024","0.04","484.4","7325","485","484.1","484.2","484.4"],["03/07/2024","-2.97","470","396059","473.1","469.9","484.4","470"],["04/07/2024","0.6","472.8","21506","481.5","470.2","470","472.8"],["07/07/2024","2.24","483.4","36429","488.4","477","472.8","483.4"],["08/07/2024","4.55","505.4","65730","511.9","484.9","493.9","505.4"],["09/07/2024","-3.46","487.9","44556","499.6","484.5","505.4","487.9"],["10/07/2024","-4.65","465.2","41216","487.9","455.2","487.9","465.2"],["11/07/2024","3.48","481.4","25927","485","474.8","465.2","481.4"],["14/07/2024","0.73","484.9","4849","484.9","481.4","481.4","484.9"],["15/07/2024","1.05","490","15093","492.7","484.9","484.9","490"],["16/07/2024","-0.92","485.5","126075","501.1","485","490","485.5"],["17/07/2024","0","485.5","10720","489.7","485","485.5","485.5"],["18/07/2024","0.1","486","17086","490.9","479.1","485.5","486"],["21/07/2024","-0.21","485","3386","487","485","485.5","485"],["22/07/2024","0","485","4787","485","485","485","485"],["23/07/2024","1.53","492.4","101944","500.2","485","485","492.4"],["24/07/2024","1.58","500.2","432191","508.5","484.9","492.4","500.2"],["25/07/2024","0.04","500.4","31215","501.5","491.7","500.2","500.4"],["28/07/2024","-3.94","480.7","36966","500.9","470.2","500.4","480.7"],["29/07/2024","-1.52","473.4","15772","484.8","465.6","480.7","473.4"],["30/07/2024","2.01","482.9","313910","483","474.4","473.4","482.9"],["31/07/2024","3.54","500","653852","500","488","482.9","500"],["01/08/2024","-1.64","491.8","17908","495","470.1","500","491.8"],["04/08/2024","1.73","500.3","20751","508.1","474.8","474.8","500.3"],["05/08/2024","-3.8","481.3","700531","500","478.9","500.3","481.3"],["06/08/2024","-1.27","475.2","2518769","510","474.9","481.3","475.2"],["07/08/2024","5.87","503.1","46286","507","485.2","475.2","503.1"],["08/08/2024","1.11","508.7","57654","510","500.2","503.1","508.7"],["11/08/2024","-3.36","491.6","194088","499.7","487","508.7","491.6"],["12/08/2024","-0.73","488","36586","500","479.6","491.6","488"],["14/08/2024","0.39","489.9","35633","500","477.1","488","489.9"],["15/08/2024","2.8","503.6","49653","510","489.9","489.9","503.6"],["18/08/2024","-1.13","497.9","53766","510","492.8","510","497.9"],["19/08/2024","0.24","499.1","6987","499.1","497.9","497.9","499.1"],["20/08/2024","-0.22","498","34309","500.5","496","499.1","498"],["21/08/2024","0","498","6663","498","498","498","498"],["22/08/2024","-0.08","497.6","9778","505","484","498","497.6"],["25/08/2024","1.29","504","49970","504","497.6","497.6","504"],["26/08/2024","0.91","508.6","21259","509.9","500.1","504","508.6"],["27/08/2024","0.14","509.3","60583","524.7","500.3","508.6","509.3"],["28/08/2024","1.59","517.4","18948","517.9","515","509.3","517.4"],["29/08/2024","-0.52","514.7","171841","520","500","517.4","514.7"],["01/09/2024","2.93","529.8","2887","529.8","514.7","514.7","529.8"],["02/09/2024","0.68","533.4","16583","539.7","527","529.8","533.4"],["03/09/2024","0.45","535.8","19899","539.8","529.8","533.4","535.8"],["04/09/2024","-1.18","529.5","19985","539.7","515.2","535.8","529.5"],["05/09/2024","1.02","534.9","8682","539","525.1","529.5","534.9"],["10/09/2024","0.82","529.5","9653","538","517.8","525.2","529.5"],["11/09/2024","-3.57","510.6","47184","529.1","509.9","529.5","510.6"],["12/09/2024","-0.14","509.9","64554","516.6","509.2","510.6","509.9"],["15/09/2024","1.12","515.6","134276","520.9","509.2","509.9","515.6"],["16/09/2024","-1.38","508.5","47241","522.2","500","521","508.5"],["17/09/2024","-1.71","499.8","30261","508.5","493.5","508.5","499.8"],["18/09/2024","-1.82","490.7","31007","499.8","488","499.8","490.7"],["19/09/2024","-0.55","488","18666","493.3","485","490.7","488"],["22/09/2024","1.37","494.7","52662","500","488","488","494.7"],["23/09/2024","1.25","500.9","13645","503","494.7","494.7","500.9"],["24/09/2024","1.66","509.2","15998","512.7","501.9","500.9","509.2"],["25/09/2024","-0.41","507.1","56129","524.6","507","509.2","507.1"],["26/09/2024","0.89","511.6","42710","520.6","507","507.1","511.6"],["29/09/2024","-0.47","509.2","23001","516.3","506.5","511.6","509.2"],["30/09/2024","0.24","510.4","41295","518","501.6","509.2","510.4"],["01/10/2024","0.69","513.9","77391","518","505","516.1","513.9"],["06/10/2024","-1.23","507.6","12335","519.6","506.9","513.9","507.6"],["07/10/2024","0.99","512.6","28468","521.4","505.1","507.6","512.6"],["08/10/2024","-0.45","510.3","22314","530","507","512.6","510.3"],["09/10/2024","0.55","513.1","73537","524.9","507","510.3","513.1"],["10/10/2024","-1.93","503.2","59376","523.6","502","513.1","503.2"],["13/10/2024","0.44","505.4","19894","509.4","500.1","503.2","505.4"],["14/10/2024","-0.42","503.3","69783","510.5","502.1","505.4","503.3"],["15/10/2024","0.12","503.9","9645","511","500","503.3","503.9"],["20/10/2024","1.35","510.7","7093","511.3","507","503.9","510.7"],["21/10/2024","-0.25","509.4","80348","539.8","503.8","510.7","509.4"],["22/10/2024","-0.43","507.2","7826","507.2","507","509.4","507.2"],["27/10/2024","0.41","509.3","80740","518","507","507.2","509.3"],["28/10/2024","-0.39","507.3","46257","514.9","507","509.3","507.3"],["29/10/2024","-0.06","507","112047","514.6","503.8","507.3","507"],["30/10/2024","0.28","508.4","304142","517.2","505.1","507","508.4"],["31/10/2024","1.26","514.8","309790","526.9","507.5","508.4","514.8"],["03/11/2024","0.1","515.3","30588","520.6","510","520.5","515.3"],["04/11/2024","0.95","520.2","12666","521.8","515.8","515.3","520.2"],["05/11/2024","0.33","521.9","71178","521.9","521.7","520.2","521.9"],["06/11/2024","2.09","532.8","14987","538.8","521.9","521.9","532.8"],["07/11/2024","-0.53","530","226873","539","529.5","532.8","530"],["10/11/2024","0.23","531.2","40538","539.6","530","530","531.2"],["11/11/2024","-0.13","530.5","59626","535.3","523.4","531.2","530.5"],["12/11/2024","0.51","533.2","736877","538.8","530","530.5","533.2"],["13/11/2024","-0.43","530.9","130931","534","530","533.2","530.9"],["14/11/2024","0.83","535.3","33458","541","530.9","530.9","535.3"],["17/11/2024","0.75","539.3","383667","542.9","532.9","535.3","539.3"],["18/11/2024","3.06","555.8","296916","560","540.4","539.3","555.8"],["19/11/2024","5.99","589.1","120170","589.1","567.9","555.8","589.1"],["20/11/2024","-1.34","581.2","75918","604.8","575","589.1","581.2"],["21/11/2024","0.22","582.5","8674","583.6","575.3","581.2","582.5"],["24/11/2024","1.7","592.4","11926","594.4","581.6","582.5","592.4"],["25/11/2024","1.57","601.7","143343","622","592.7","592.4","601.7"],["26/11/2024","0.05","602","28257","614.8","595.8","614.8","602"],["27/11/2024","0","602","1264","602","602","602","602"],["28/11/2024","-0.17","601","20187","602","599.9","602","601"],["01/12/2024","-0.17","600","61180","601","599","601","600"],["02/12/2024","-1.23","592.6","49154","612.3","585","600","592.6"],["03/12/2024","1.64","602.3","54065","607.2","592.6","592.6","602.3"],["04/12/2024","-0.37","600.1","666753","615","599.7","602.3","600.1"],["05/12/2024","0.07","600.5","1602391","629.7","599.9","608","600.5"],["08/12/2024","2.7","616.7","46377","624.9","600.5","600.5","616.7"],["09/12/2024","0","616.7","16287","616.7","616.7","616.7","616.7"],["10/12/2024","2.97","635","97753","635","620.7","616.7","635"],["11/12/2024","0.28","636.8","8253","649.7","634.4","635","636.8"],["12/12/2024","1.93","649.1","96117","650","636.8","636.8","649.1"],["15/12/2024","-3.81","624.4","84482","650","606","649.1","624.4"],["16/12/2024","2.21","638.2","50551","647","624.4","624.4","638.2"],["17/12/2024","0.88","643.8","33445","650","625.5","638.2","643.8"],["18/12/2024","0.92","649.7","7562","650","649.3","643.8","649.7"],["19/12/2024","-1.63","639.1","5113","639.1","639.1","649.7","639.1"],["22/12/2024","1.67","649.8","4763","649.8","639.1","639.1","649.8"],["23/12/2024","-0.34","647.6","11489","650","624","649.8","647.6"],["24/12/2024","-0.63","643.5","20374","647.6","639.3","647.6","643.5"],["25/12/2024","0.81","648.7","19908","650","643.5","649","648.7"],["26/12/2024","-2.34","633.5","30368","645","630","648.7","633.5"],["29/12/2024","1.01","639.9","31611","645","639.7","633.5","639.9"],["30/12/2024","-0.33","637.8","15638","639.9","631","639.9","637.8"],["31/12/2024","0.78","642.8","70534","650","631","637.8","642.8"],["01/01/2025","7.17","688.9","155402","704","642.8","642.8","688.9"],["02/01/2025","0.99","695.7","38537","705.8","680","688.9","695.7"],["05/01/2025","1.28","704.6","36978","705.1","695.7","695.7","704.6"],["06/01/2025","-5.29","667.3","46187","703.9","655.8","703.9","667.3"],["07/01/2025","3.36","689.7","83413","699.3","660.8","660.8","689.7"],["08/01/2025","-0.94","683.2","46871","686.5","676","682.9","683.2"],["09/01/2025","0.16","684.3","288162","690.8","672.2","683.2","684.3"],["12/01/2025","-4.4","654.2","112588","658.8","636","684.3","654.2"],["13/01/2025","-0.11","653.5","8279","657.1","628.3","654.2","653.5"],["14/01/2025","1.51","663.4","43066","673.1","653.5","653.5","663.4"],["15/01/2025","0.5","666.7","13081","679.5","662.7","663.4","666.7"],["16/01/2025","1.44","676.3","20628","680","664","666.7","676.3"],["19/01/2025","0.46","679.4","22344","680","662.8","676.3","679.4"],["20/01/2025","-0.26","677.6","15279","681.4","662.6","679.4","677.6"],["21/01/2025","-1.86","665","65192","665.3","664.9","677.6","665"],["22/01/2025","-0.32","662.9","2400","662.9","662.9","665","662.9"],["23/01/2025","-7.15","615.5","144874","641.3","611.4","662.9","615.5"],["26/01/2025","-3.56","593.6","98706","604.4","588.4","615.5","593.6"],["27/01/2025","-4.06","569.5","84839","590.7","560.9","593.6","569.5"],["28/01/2025","5.58","601.3","18706","620.7","569.5","569.5","601.3"],["29/01/2025","1.08","607.8","5215","611.5","599.5","601.3","607.8"],["30/01/2025","2.22","621.3","16906","629.9","609.7","607.8","621.3"],["02/02/2025","2.91","639.4","37561","652.4","629.7","621.3","639.4"],["03/02/2025","-3.72","615.6","26426","639.4","614.6","639.4","615.6"],["04/02/2025","4","640.2","23362","650","615.6","615.6","640.2"],["05/02/2025","2.97","659.2","47258","680","640.2","640.2","659.2"],["06/02/2025","0.14","660.1","70983","669.8","658.2","669.8","660.1"],["09/02/2025","0.73","664.9","19429","665","660.1","660.1","664.9"],["10/02/2025","-0.68","660.4","51339","674.4","649.6","664.9","660.4"],["11/02/2025","-4.59","630.1","94142","640.1","617.6","660.4","630.1"],["12/02/2025","-1.97","617.7","8092","630.1","606.4","630.1","617.7"],["13/02/2025","1.52","627.1","161001","646.7","583","617.7","627.1"],["16/02/2025","2.42","642.3","8350","642.3","642.3","627.1","642.3"],["17/02/2025","1.93","654.7","64802","659.9","642.3","642.3","654.7"],["18/02/2025","1.18","662.4","160715","670","658","654.7","662.4"],["19/02/2025","-5.63","625.1","109186","669","620","662.4","625.1"],["20/02/2025","1.65","635.4","60848","650.1","625.1","625.1","635.4"],["23/02/2025","-0.74","630.7","2107","635.4","630.7","635.4","630.7"],["24/02/2025","2.3","645.2","14478","645.3","630.7","630.7","645.2"],["25/02/2025","1.39","654.2","2787","659.7","639.9","645.2","654.2"],["26/02/2025","1.93","666.8","5788","669","654.2","654.2","666.8"],["27/02/2025","-0.12","666","24769","670","653.8","666.8","666"],["02/03/2025","-2.4","650","41260","650.3","646","666","650"],["03/03/2025","-2.85","631.5","96649","673.9","611.3","650","631.5"],["04/03/2025","-3.61","608.7","13713","631.5","601","631.5","608.7"],["05/03/2025","-1.26","601","66261","620","600","620","601"],["06/03/2025","-0.58","597.5","33539","600.1","580.1","601","597.5"],["09/03/2025","2.91","614.9","25408","628","594.5","596.9","614.9"],["10/03/2025","1.48","624","33009","624","623.9","614.9","624"],["11/03/2025","-2.58","607.9","8584","624","603.8","624","607.9"],["12/03/2025","3.82","631.1","9808","633","607.9","607.9","631.1"],["13/03/2025","2.03","643.9","3232","644.9","631","631.1","643.9"],["17/03/2025","-1.15","635.1","11553","640","630","642.5","635.1"],["18/03/2025","3.16","655.2","91092","670","635.1","635.1","655.2"],["19/03/2025","1.27","663.5","7710","669.6","655.2","655.2","663.5"],["20/03/2025","-2.16","649.2","53218","655.4","642.8","663.5","649.2"],["23/03/2025","-1.16","641.7","15260","649.2","635","649.2","641.7"],["24/03/2025","-1.46","632.3","21813","641.7","629.5","641.7","632.3"],["25/03/2025","4.16","658.6","6856","665","649.7","632.3","658.6"],["26/03/2025","0.29","660.5","3553","665","645","658.6","660.5"],["30/03/2025","-3.63","636.5","40214","644.7","632.6","635.2","636.5"],["31/03/2025","-3.38","615","2079","615","615","636.5","615"],["01/04/2025","1.71","625.5","2427","628.2","615","615","625.5"],["02/04/2025","2.32","640","42894","646","635.1","625.5","640"],["03/04/2025","-2.27","625.5","2408","642.6","620.8","640","625.5"],["06/04/2025","-1.57","615.7","15615","616.1","608.7","625.5","615.7"],["07/04/2025","-0.93","610","133986","625.5","595","615.7","610"],["08/04/2025","1.82","621.1","9541","626.6","610","610","621.1"],["09/04/2025","0","621.1","398","621.1","621.1","621.1","621.1"],["10/04/2025","3.93","645.5","20662","655","621.1","621.1","645.5"],["14/04/2025","1.44","654.8","6208","654.9","650.7","645.5","654.8"],["15/04/2025","0.03","655","9995","655","654.8","654.8","655"],["16/04/2025","0","655","33","655","655","655","655"],["17/04/2025","-1.11","647.7","3543","655","610.3","655","647.7"],["20/04/2025","0.52","651.1","33671","657.8","650","647.7","651.1"],["21/04/2025","0.32","653.2","3148","653.2","653.2","651.1","653.2"],["22/04/2025","1.27","661.5","30014","670","644.6","653.2","661.5"],["23/04/2025","0","661.5","7389","664.8","661.5","664.8","661.5"],["24/04/2025","0.14","662.4","43303","665","661.4","661.5","662.4"],["27/04/2025","0.83","667.9","53751","669.9","662.4","662.4","667.9"],["28/04/2025","0.27","669.7","3436","669.7","669.7","667.9","669.7"],["29/04/2025","-0.55","666","6660","666","666","669.7","666"],["04/05/2025","-0.02","665.9","53854","673.3","654.6","666","665.9"],["05/05/2025","0.47","669","6382","669","669","665.9","669"],["06/05/2025","-2.8","650.3","33738","670","650","669","650.3"],["07/05/2025","3.8","675","137049","679.9","650.3","650.3","675"],["08/05/2025","0.86","680.8","37422","690","668.9","675","680.8"],["11/05/2025","-1.37","671.5","29486","686.6","670.6","680.8","671.5"],["12/05/2025","-0.39","668.9","3117","671.5","668.9","671.5","668.9"],["13/05/2025","0.09","669.5","25322","670.2","655","670.2","669.5"],["14/05/2025","-0.91","663.4","119322","665","650","669.5","663.4"],["15/05/2025","0.45","666.4","181172","671","654.9","663.4","666.4"],["18/05/2025","-1.13","658.9","89136","670.9","650","654.9","658.9"],["19/05/2025","-2.5","642.4","63690","658.9","633","658.9","642.4"],["20/05/2025","2.02","655.4","11567","667.5","642.4","642.4","655.4"],["21/05/2025","-0.67","651","33057","670.2","643.1","655.4","651"],["22/05/2025","0.49","654.2","419504","665","637.2","651","654.2"],["25/05/2025","-1.5","644.4","22689","654","628.2","654.2","644.4"],["26/05/2025","-4.25","617","24347","644.4","611.1","644.4","617"],["27/05/2025","-3.47","595.6","343037","617","595","617","595.6"],["28/05/2025","2.99","613.4","37703","615","601","595.6","613.4"],["29/05/2025","2.64","629.6","8028","630.4","628.7","613.4","629.6"],["03/06/2025","4.27","656.5","40506","661.1","629.6","629.6","656.5"],["04/06/2025","-0.82","651.1","39359","680","606","680","651.1"],["05/06/2025","-6.28","610.2","429941","651.1","604.2","651.1","610.2"],["08/06/2025","1.82","621.3","15823","630.4","610.2","610.2","621.3"],["09/06/2025","0.53","624.6","42749","629.5","606.1","621.3","624.6"],["10/06/2025","-1.04","618.1","31524","624.6","604.9","604.9","618.1"],["11/06/2025","-2.23","604.3","49019","640","600","618.1","604.3"],["12/06/2025","-2.42","589.7","94948","595.1","586.3","604.3","589.7"],["15/06/2025","0.25","591.2","32331","596","582","589.7","591.2"],["16/06/2025","1.49","600","93319","601.4","582","582","600"],["17/06/2025","3.98","623.9","2820","624","600","600","623.9"],["18/06/2025","0.37","626.2","21379","636.4","623.9","636.4","626.2"],["19/06/2025","0.43","628.9","86831","650","607.3","626.2","628.9"],["22/06/2025","-1.16","621.6","14416","628.9","610","628.9","621.6"],["23/06/2025","0.6","625.3","19647","630","620.4","621.6","625.3"],["24/06/2025","-1.46","616.2","266986","643.2","599.7","625.3","616.2"],["25/06/2025","1.22","623.7","11289","640","607.2","616.2","623.7"],["26/06/2025","1.68","634.2","7478","635","623.7","635","634.2"],["29/06/2025","2.3","648.8","1405330","664","635","635","648.8"],["30/06/2025","0.6","652.7","414055","655","630.1","648.8","652.7"],["01/07/2025","-0.08","652.2","100603","652.7","630.9","652.7","652.2"],["02/07/2025","1.59","662.6","139802","666.7","652.2","652.2","662.6"],["03/07/2025","2.02","676","308523","679.8","665","662.6","676"],["06/07/2025","-0.13","675.1","111846","677.6","666","676","675.1"],["07/07/2025","-0.01","675","81087","675.1","672.1","675.1","675"],["08/07/2025","-1.94","661.9","22768","688.7","650","660","661.9"],["09/07/2025","2.01","675.2","104096","677","661.9","661.9","675.2"],["10/07/2025","0.77","680.4","126202","684.2","675.2","675.2","680.4"],["13/07/2025","-0.19","679.1","26790","683.9","660.5","680.4","679.1"],["14/07/2025","0.32","681.3","11678","684","679.1","679.1","681.3"],["15/07/2025","2.63","699.2","146116","700","684.5","681.3","699.2"],["16/07/2025","-1.67","687.5","42734","697.9","671","671","687.5"],["17/07/2025","-1.05","680.3","58644","694.9","675","687.5","680.3"],["20/07/2025","0.88","686.3","5923","700.3","680","680.3","686.3"],["21/07/2025","-2.39","669.9","171289","693.1","631.8","693.1","669.9"],["22/07/2025","0.31","672","109056","705","666","705","672"],["23/07/2025","0.95","678.4","7754","683.9","672","672","678.4"],["24/07/2025","-1.75","666.5","28961","690","654","678.4","666.5"],["27/07/2025","2.1","680.5","5812","683","677.5","666.5","680.5"],["28/07/2025","0","680.5","367","680.5","680.5","680.5","680.5"],["29/07/2025","-0.01","680.4","37675","681.1","659","659","680.4"],["30/07/2025","-1.63","669.3","10682","681","650","680.4","669.3"],["31/07/2025","1.51","679.4","62640","691.6","626.1","626.1","679.4"],["04/08/2025","1.09","686.8","41182","695.2","678.5","679.4","686.8"],["05/08/2025","-0.39","684.1","17992","690","626.1","626.1","684.1"],["06/08/2025","-1.39","674.6","27910","690","662.6","684.1","674.6"],["07/08/2025","2.67","692.6","135464","692.6","675","674.6","692.6"],["10/08/2025","0.91","698.9","39141","699.9","692.5","692.6","698.9"],["11/08/2025","-1.76","686.6","10360","695.5","685","698.9","686.6"],["12/08/2025","1.18","694.7","6578","700","682.5","700","694.7"],["13/08/2025","0.39","697.4","61082","700","687.7","694.7","697.4"],["14/08/2025","-1.06","690","66861","700","675","697.4","690"],["17/08/2025","-1.86","677.2","12231","677.4","677.1","690","677.2"],["18/08/2025","0","677.2","8167","677.2","677.2","677.2","677.2"],["19/08/2025","2.16","691.8","14002","696.8","666.6","677.2","691.8"],["20/08/2025","-0.98","685","12392","699.9","678.8","691.8","685"],["21/08/2025","0.35","687.4","6001","699.2","678.3","685","687.4"],["24/08/2025","1.83","700","7686","700","700","700","700"],["25/08/2025","-0.01","699.9","1715","700","699.9","700","699.9"],["26/08/2025","-1.84","687","8416","699.9","687","699.9","687"],["27/08/2025","0.96","693.6","102819","699.8","683","687","693.6"],["28/08/2025","0.59","697.7","26437","700","689","700","697.7"],["31/08/2025","-0.2","696.3","87629","722","681.6","697.7","696.3"],["01/09/2025","-0.55","692.5","48356","696.3","691.2","696.3","692.5"],["02/09/2025","-5.72","652.9","157352","692.5","646.6","692.5","652.9"],["03/09/2025","-1.19","645.1","358431","666.4","636.1","652.9","645.1"],["04/09/2025","0.36","647.4","23661","649.8","645.1","645.1","647.4"],["07/09/2025","1.64","658","11239","659.1","656.1","647.4","658"],["08/09/2025","1.96","670.9","5897","670.9","670.9","658","670.9"],["09/09/2025","1.71","682.4","213119","685","679","670.9","682.4"],["10/09/2025","-2.65","664.3","25775","682.4","655.6","682.4","664.3"],["11/09/2025","2.71","682.3","17857","684.9","676","664.3","682.3"],["14/09/2025","-0.01","682.2","11421","682.3","682.2","682.3","682.2"],["15/09/2025","-1.39","672.7","24144","673.2","663","682.2","672.7"],["16/09/2025","-3.36","650.1","62248","650.8","639.6","650","650.1"],["17/09/2025","-2.26","635.4","2986","637.8","634.7","650.1","635.4"],["18/09/2025","-0.22","634","9796","634.1","634","635.4","634"],["21/09/2025","1.32","642.4","6527","646.6","610","610","642.4"],["25/09/2025","0.16","643.4","14889","668.6","638.9","642.4","643.4"],["28/09/2025","0.48","646.5","15135","648.9","643.4","643.4","646.5"],["29/09/2025","0.7","651","18314","653.6","649.7","646.5","651"],["30/09/2025","3.27","672.3","46554","697.4","657.3","697.4","672.3"],["05/10/2025","-0.45","669.3","14028","682.4","664.9","672.3","669.3"],["08/10/2025","-2.93","649.7","20239","669.3","640","669.3","649.7"],["09/10/2025","5.62","686.2","44923","766.5","656.6","766.5","686.2"],["12/10/2025","0.28","688.1","12255","718.3","667.5","686.2","688.1"],["15/10/2025","-1.83","675.5","21050","720","673.1","720","675.5"],["16/10/2025","-1.92","662.5","29092","675.5","655.4","675.5","662.5"],["19/10/2025","-2.11","648.5","26706","652.7","633.9","662.5","648.5"],["20/10/2025","1.31","657","77125","662.3","632","648.5","657"],["21/10/2025","-3.42","634.5","4575","719.4","625.1","657","634.5"],["22/10/2025","4.96","666","77775","670.9","611","634.5","666"],["23/10/2025","3.41","688.7","3636","715","688.6","715","688.7"],["26/10/2025","-1","681.8","101913","688.9","668","688.7","681.8"],["27/10/2025","-4.02","654.4","43488","669.5","649.4","681.8","654.4"],["28/10/2025","0.26","656.1","24106","673.7","632.6","654.4","656.1"],["29/10/2025","1.55","666.3","139190","680","650","656.1","666.3"],["30/10/2025","0.98","672.8","94973","677","649.7","651","672.8"],["02/11/2025","2.17","687.4","86566","699","672.8","672.8","687.4"],["03/11/2025","0.95","693.9","165358","715","688.6","687.4","693.9"],["04/11/2025","0.84","699.7","157132","707.6","688.5","693.9","699.7"],["05/11/2025","-0.3","697.6","21144","710","682.2","699.7","697.6"],["06/11/2025","-0.37","695","136084","695","675.8","697.6","695"],["09/11/2025","-0.04","694.7","13727","697.3","689.5","695","694.7"],["10/11/2025","0.06","695.1","87184","702","674.8","694.7","695.1"],["11/11/2025","0","695.1","175066","708.7","678.5","695.1","695.1"],["12/11/2025","-1.45","685","1038187","695.1","685","695.1","685"],["13/11/2025","0.25","686.7","36130","710","685","710","686.7"],["16/11/2025","3.36","709.8","16723","775","686.7","686.7","709.8"],["17/11/2025","-2.28","693.6","16673","705.9","690.8","709.8","693.6"],["18/11/2025","-3.94","666.3","18151","670.9","655","655","666.3"],["19/11/2025","0.41","669","21255","671.2","658","666.3","669"],["20/11/2025","0.87","674.8","9669","681.1","660","669","674.8"],["23/11/2025","0.52","678.3","280510","679.3","673.7","674.8","678.3"],["24/11/2025","-4.33","648.9","81160","700.9","635.3","678.3","648.9"],["25/11/2025","1.48","658.5","30535","671","655","648.9","658.5"],["26/11/2025","-0.65","654.2","29224","661","635","658.5","654.2"],["27/11/2025","1.94","666.9","33094","670","663.2","654.2","666.9"],["30/11/2025","0.46","670","183704","670.3","666.9","666.9","670"],["01/12/2025","1.91","682.8","4431","685","670","670","682.8"],["02/12/2025","0.29","684.8","18655","701","680.9","682.8","684.8"],["03/12/2025","0.09","685.4","14250","690.3","684.8","684.8","685.4"],["04/12/2025","-0.51","681.9","7187","686.5","678.1","685","681.9"],["07/12/2025","0.41","684.7","6970","687","680.1","681.9","684.7"],["08/12/2025","-3.87","658.2","64456","685.3","655.6","684.7","658.2"],["09/12/2025","0.08","658.7","24610","686","642.8","658.2","658.7"],["10/12/2025","-1.44","649.2","156525","658.7","640","658.7","649.2"],["11/12/2025","3.33","670.8","58934","674.9","665.9","649.2","670.8"],["14/12/2025","2.46","687.3","112170","858.6","675.2","858.6","687.3"],["15/12/2025","0.2","688.7","2424","694.2","684.1","687.3","688.7"],["16/12/2025","0.51","692.2","48823","695.2","685","688.7","692.2"],["17/12/2025","-4.65","660","595575","700","659.9","692.2","660"],["18/12/2025","2.17","674.3","31637","700","665","700","674.3"],["21/12/2025","-0.36","671.9","1535766","713.3","664.3","713.3","671.9"],["22/12/2025","-0.91","665.8","98325","671.9","650.7","671.9","665.8"],["23/12/2025","-2.46","649.4","537414","680","630.9","679.8","649.4"],["24/12/2025","2.76","667.3","56832","673.5","650.3","649.4","667.3"],["25/12/2025","0.22","668.8","103952","676.4","665","667.3","668.8"],["28/12/2025","2.29","684.1","5835","699","677.2","699","684.1"],["29/12/2025","0.69","688.8","41442","697","684","684.1","688.8"],["30/12/2025","2.03","702.8","62761","720","697.6","688.8","702.8"],["31/12/2025","-1.82","690","417325","703.3","684.4","702.8","690"],["01/01/2026","-1.9","676.9","106479","723.1","655.5","690","676.9"],["05/01/2026","1","683.7","54750","692.7","681.4","676.9","683.7"],["06/01/2026","0.47","686.9","117298","696.6","680","683.7","686.9"],["07/01/2026","-0.15","685.9","13663","687","685.9","687","685.9"],["08/01/2026","-1.82","673.4","136636","685","665.1","685.9","673.4"],["12/01/2026","2.96","706","296961","715.7","704.7","685.7","706"],["13/01/2026","-2.22","690.3","56882","704.1","675.1","706","690.3"],["14/01/2026","-0.14","689.3","44949","705","685.2","705","689.3"],["15/01/2026","0.3","691.4","19048","695.5","680","689.3","691.4"],["19/01/2026","-1.25","687.3","71432","696","680.2","696","687.3"],["20/01/2026","-2.05","673.2","217598","675.4","646.2","646.2","673.2"],["21/01/2026","-1.66","662","27705","704","654","704","662"],["22/01/2026","3.58","685.7","10100","691.6","662","662","685.7"],["26/01/2026","-3.88","643.9","382179","688.1","643.5","669.9","643.9"],["27/01/2026","-0.61","640","34004","652.7","630","643.9","640"],["28/01/2026","2.25","654.4","23068","657","652.4","640","654.4"],["29/01/2026","0.61","658.4","14655","661.4","654.4","654.4","658.4"],["02/02/2026","0.17","652.1","21388","657","642.2","651","652.1"],["03/02/2026","1.13","659.5","32850","675","651","652.1","659.5"],["04/02/2026","0.11","660.2","19667","665.9","651","659.5","660.2"],["05/02/2026","-3.04","640.1","143118","658.3","635","660.2","640.1"],["09/02/2026","1.45","656.2","2198","670","655.8","670","656.2"],["10/02/2026","0.72","660.9","131626","668.2","659.7","656.2","660.9"],["11/02/2026","-0.03","660.7","2537","662.3","658.6","658.6","660.7"],["12/02/2026","-2.5","644.2","47134","670","637.7","660.7","644.2"],["16/02/2026","-0.53","654.5","26237","678.9","635","658","654.5"],["17/02/2026","2.29","669.5","61816","677","645.3","654.5","669.5"],["18/02/2026","-1.45","659.8","3959","668.2","641.6","669.5","659.8"],["19/02/2026","0.79","665","11345","665","659.8","659.8","665"],["23/02/2026","-1.86","677.2","15094","680","665.8","690","677.2"],["24/02/2026","-3.46","653.8","68115","677.2","640.7","677.2","653.8"],["25/02/2026","-1.74","642.4","286829","690","627","690","642.4"],["26/02/2026","-0.14","641.5","132178","642.4","620.9","642.4","641.5"],["02/03/2026","-2.06","635.9","65107","649","630","649.3","635.9"],["04/03/2026","1.67","646.5","28990","669.9","623.4","635.9","646.5"],["05/03/2026","2.07","659.9","1035230","660.9","658","646.5","659.9"],["09/03/2026","0","659.9","686","659.9","659.9","659.9","659.9"],["10/03/2026","-1.24","651.7","110415","651.7","601","601","651.7"],["11/03/2026","-0.34","649.5","1681","649.1","649.1","651.7","649.5"],["12/03/2026","-1.63","638.9","12031","649.5","636","649.5","638.9"],["16/03/2026","1.98","647.7","15609","647.7","635.1","635.1","647.7"],["17/03/2026","1.59","658","7185","658.7","648.9","647.7","658"],["18/03/2026","0.62","662.1","3397","662.6","658","658","662.1"],["19/03/2026","1.74","673.6","7551","675","662.1","662.1","673.6"],["23/03/2026","-5.41","631.4","53262","645.6","628","667.5","631.4"],["24/03/2026","0.44","634.2","17562","635.1","624.6","631.4","634.2"],["25/03/2026","2.14","647.8","58373","647.8","647.6","634.2","647.8"],["26/03/2026","1.93","660.3","40910","666","630","630","660.3"],["30/03/2026","-0.57","663.9","21485","667.6","646.6","667.7","663.9"],["31/03/2026","-0.57","660.1","30123","667.7","649.8","663.9","660.1"],["06/04/2026","-0.2","662.1","30013","678.4","649.1","663.4","662.1"],["09/04/2026","-1.75","650.5","28903","674","641.3","662.1","650.5"],["13/04/2026","-0.97","629.7","20471","635.9","620","635.9","629.7"],["14/04/2026","10.56","696.2","7226","698","629.7","629.7","696.2"],["15/04/2026","-3.39","672.6","15624","696.2","665.3","696.2","672.6"],["16/04/2026","-2.6","655.1","11464","672.6","653.9","672.6","655.1"],["20/04/2026","-1.56","645","26452","655.2","641.3","655.2","645"],["23/04/2026","-1.32","636.5","95730","636.7","636.4","645","636.5"],["27/04/2026","-1.18","629.4","16076","649","625","636.9","629.4"],["28/04/2026","0.76","634.2","19520","679.8","630","679.8","634.2"],["29/04/2026","0","634.2","55654","634.2","634.1","634.2","634.2"],["30/04/2026","1.45","643.4","406075","651.8","634.2","634.2","643.4"],["04/05/2026","4","658.2","5345","689.9","632.9","689.9","658.2"],["05/05/2026","-1.82","646.2","7005","658.2","646.2","658.2","646.2"],["06/05/2026","-0.71","641.6","30410","650.8","635.9","646.2","641.6"],["07/05/2026","-2.43","626","25403","626","626","641.6","626"],["11/05/2026","-0.74","620.6","51689","637.4","619.3","625.2","620.6"],["12/05/2026","0.05","620.9","1217","650.4","621","620.6","620.9"],["13/05/2026","-1.74","610.1","27941","620.7","607.1","620.9","610.1"],["14/05/2026","1.39","618.6","10993","625.3","607.7","608","618.6"],["18/05/2026","-1.58","617.1","9775","626.1","612.6","627","617.1"],["19/05/2026","2.04","629.7","7721","630.8","617.2","617.1","629.7"],["20/05/2026","-0.81","624.6","3954","627.9","617.5","629.7","624.6"],["25/05/2026","-0.77","619.8","208563","655","601.2","655","619.8"],["26/05/2026","1.74","630.6","1657","664.5","632.4","664.5","630.6"],["27/05/2026","0.7","635","3531","635","635","630.6","635"],["28/05/2026","-1.32","626.6","10821","635","621.8","635","626.6"],["01/06/2026","-1.42","638.7","10544","640","634.5","647.9","638.7"],["02/06/2026","-2.33","623.8","23318","626.1","606.1","638.7","623.8"],["03/06/2026","-2.66","607.2","33962","623.8","606.1","623.8","607.2"],["04/06/2026","-1.63","597.3","32977","600.3","593.3","607.2","597.3"],["08/06/2026","-1.57","576.9","6271","586.1","526.1","586.1","576.9"],["09/06/2026","2.7","592.5","20280","628.8","592","576.9","592.5"],["10/06/2026","-1.35","584.5","48134","592.5","552.1","592.5","584.5"],["11/06/2026","-1.57","575.3","43045","584.5","575","584.5","575.3"],["15/06/2026","-0.09","575.2","4803","575.7","571.3","575.7","575.2"],["16/06/2026","-1.18","568.4","1434","575.2","565","575.2","568.4"],["17/06/2026","-0.53","565.4","27298","570","563.1","568.4","565.4"],["18/06/2026","1.75","575.3","11018","616.3","571.2","565.4","575.3"],["22/06/2026","-4.63","554.7","81092","567.9","549","581.6","554.7"],["23/06/2026","1.06","560.6","85970","575","540","554.7","560.6"],["24/06/2026","2.8","576.3","96305","582.8","560.6","560.6","576.3"],["25/06/2026","-0.83","571.5","7343","576.3","570","576.3","571.5"],["29/06/2026","5","590.1","24642","603.2","562","562","590.1"],["30/06/2026","1.2","597.2","19934","612","585","590.1","597.2"],["01/07/2026","0.72","601.5","4878","604.6","597","597.2","601.5"],["02/07/2026","-2.33","587.5","16262","601.5","587.5","601.5","587.5"],["06/07/2026","-0.38","598.7","876","601","588.5","601","598.7"],["07/07/2026","-1.9","587.3","13356","597.5","586.5","598.7","587.3"],["08/07/2026","-2.3","573.8","2829","573.8","573.8","587.3","573.8"],["09/07/2026","-1.62","564.5","10144","578.3","563","573.8","564.5"],["13/07/2026","0.85","580.7","60638","581.2","527.3","527.3","580.7"],["14/07/2026","0.53","583.8","7981","599","579.5","580.7","583.8"],["15/07/2026","0.24","585.2","828","587.3","565","565","585.2"],["16/07/2026","5.08","614.9","3111","637.9","601","637.9","614.9"],["20/07/2026","1.84","618.5","10904","619","607.3","607.3","618.5"],["21/07/2026","5","649.4","53404","664.9","630.4","618.5","649.4"],["22/07/2026","2.39","664.9","6802","664.9","664.9","664.9","664.9"],["27/07/2026","-2.46","638.6","22956","664.9","629.4","664.9","638.6"],["28/07/2026","-1.17","631.1","6721","635.5","625.7","638.6","631.1"],["29/07/2026","-0.9","625.4","165303","631.1","598.4","631.1","625.4"],["30/07/2026","0.72","629.9","240","666.9","666.9","666.9","629.9"],["03/08/2026","-1.34","620.2","144853","623.8","615.9","628.6","620.2"],["04/08/2026","-0.39","617.8","22593","620.2","605.6","620.2","617.8"],["05/08/2026","-1.73","607.1","91016","610.2","589.4","617.8","607.1"],["06/08/2026","-0.91","601.6","105215","607","580","580","601.6"],["10/08/2026","-2.08","589.1","10080","589.2","589.1","601.6","589.1"],["11/08/2026","-5.18","558.6","231230","567.9","536.1","589.1","558.6"],["12/08/2026","-1.81","548.5","42657","558.6","540","558.6","548.5"],["13/08/2026","-1.95","537.8","51870","548.5","530","548.5","537.8"],["17/08/2026","-0.83","523.1","110026","531.2","510.7","527.5","523.1"],["18/08/2026","0.06","523.4","27177","528.1","515","523.1","523.4"],["19/08/2026","0.31","525","167123","540.7","522.6","523.4","525"],["20/08/2026","-0.88","520.4","186628","536.7","520","525","520.4"],["24/08/2026","0.02","515","38306","515","514.9","514.9","515"],["25/08/2026","0.17","515.9","50162","526.1","515","515","515.9"],["26/08/2026","-0.14","515.2","21049","515.9","515","515.9","515.2"],["27/08/2026","-0.16","514.4","67694","525.4","512.3","515.2","514.4"],["31/08/2026","-1.21","516.1","149692","522.4","504.3","522.4","516.1"],["01/09/2026","-2.23","504.6","47633","515.6","500.1","516.1","504.6"],["02/09/2026","-0.14","503.9","36079","528.7","495.8","500","503.9"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
מדיפאואר
מספר נייר
1139955
סימול
מדפר
ISIN
CY0100361019
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
