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
[["29/05/2017","0","511.3099","4448855","578","570","572","576.2"],["01/06/2017","0.59","514.3271","3339979","585","570.5","585","579.6"],["04/06/2017","0.05","514.5932","960441","585","579.6","585","579.9"],["05/06/2017","-0.12","513.9722","287944","581.9","578.8","579.9","579.2"],["06/06/2017","-0.73","510.2451","951387","581.9","570","579.2","575"],["07/06/2017","1.66","518.7171","1086557","551.1","540","542","551"],["08/06/2017","0.98","523.8007","468160","557.5","551.7","551","556.4"],["11/06/2017","1.47","531.5203","182435","569","551.1","556.4","564.6"],["12/06/2017","-0.81","527.1898","5651","564.8","560","560","560"],["13/06/2017","0.98","532.3675","380418","568","550","560","565.5"],["14/06/2017","0.04","532.5558","1120","565.9","565.9","565.9","565.7"],["15/06/2017","-0.35","530.6731","293598","567","560","560","563.7"],["18/06/2017","0.14","531.4261","82780","567","563.9","563.7","564.5"],["19/06/2017","-0.35","529.5433","127625","567","560","564.5","562.5"],["20/06/2017","-1.24","522.9533","309727","566.9","553.9","562.5","555.5"],["21/06/2017","0.43","525.2128","4329","557.9","557.9","555.5","557.9"],["22/06/2017","0","525.2128","591","557.9","557.9","557.9","557.9"],["25/06/2017","0","525.2128","0","557.9","557.9","557.9","557.9"],["26/06/2017","0","525.2128","0","557.9","557.9","557.9","557.9"],["27/06/2017","-1.06","519.6585","146138","552","545","557.9","552"],["28/06/2017","0.36","521.5413","30464","555","553.9","555","554"],["29/06/2017","0","521.5413","5097","556.7","554","554","554"],["02/07/2017","0.18","522.4827","30666","556.5","554.9","556.5","555"],["03/07/2017","-0.16","521.6354","29975","554.5","554","555","554.1"],["04/07/2017","0.47","524.0831","13918","556.7","556.7","556.7","556.7"],["05/07/2017","-0.13","523.4241","11998","556","556","556","556"],["06/07/2017","0","523.4241","0","556","556","556","556"],["09/07/2017","-2.81","508.7382","589443","554","540","556","540.4"],["10/07/2017","0.24","509.962","966457","545","535","540.4","541.7"],["11/07/2017","0.81","514.1042","248007","546.7","530.9","541.7","546.1"],["12/07/2017","0.97","519.0937","221571","555","541","546.1","551.4"],["13/07/2017","0.76","523.0475","85146","556.7","553","553","555.6"],["16/07/2017","2.02","533.5914","73307","569.9","556.7","555.6","566.8"],["17/07/2017","1.09","539.4281","2493","573","573","573","573"],["18/07/2017","0","539.4281","0","573","573","573","573"],["19/07/2017","-0.59","536.2273","70334","574.5","569","573","569.6"],["20/07/2017","0.25","537.5453","50865","572","560.1","569.6","571"],["23/07/2017","-0.04","537.357","60973","572","569.5","571","570.8"],["24/07/2017","-0.39","535.2859","21607","569","568","570.8","568.6"],["25/07/2017","-0.12","534.6269","432439","568","558","568.6","567.9"],["26/07/2017","-0.16","533.7796","42183","567.9","566","567.9","567"],["27/07/2017","0","533.7796","384274","570","555","555","567"],["30/07/2017","0.44","536.1332","82068","574","568","574","569.5"],["31/07/2017","-0.26","534.721","47362","569.7","566","569.5","568"],["02/08/2017","-0.53","531.8969","11712","565","565","568","565"],["03/08/2017","-0.88","527.1898","1552277","562.8","551.1","565","560"],["06/08/2017","-1.64","518.5289","161421","560","545.9","560","550.8"],["07/08/2017","-0.25","517.2108","56376","553.4","538","550.8","549.4"],["08/08/2017","-2.77","502.9014","221140","556.9","517","549.4","534.2"],["09/08/2017","-2.15","492.0752","36598","529","513.2","534.2","522.7"],["10/08/2017","-1.65","483.979","11983","517","512","522.7","514.1"],["13/08/2017","1.58","491.6044","94576","537.7","514.1","514.1","522.2"],["14/08/2017","0.57","494.4287","104679","530.9","518.1","522.2","525.2"],["15/08/2017","0.55","497.1589","36695","535.1","525.2","525.2","528.1"],["16/08/2017","1.53","504.7843","51975","555.9","527.8","528.1","536.2"],["17/08/2017","1.29","511.2799","254331","549.9","539.9","536.2","543.1"],["20/08/2017","0.53","514.01","65669","547.8","538","543.1","546"],["21/08/2017","1.43","521.3531","65523","554.9","547","546","553.8"],["22/08/2017","-0.04","521.1648","102606","555","533.4","553.8","553.6"],["23/08/2017","-0.02","521.0706","22538","555","541","541","553.5"],["24/08/2017","-0.09","520.5999","125422","554.9","536.9","553.5","553"],["27/08/2017","0.33","522.2944","7794","555.9","550","553","554.8"],["28/08/2017","0.7","525.9659","55480","562.9","535.5","554.8","558.7"],["29/08/2017","-0.16","525.1187","167275","561.4","545","546","557.8"],["30/08/2017","1.29","531.8969","1218594","568.4","556","557.8","565"],["31/08/2017","0.53","534.721","97479","569","560.4","565","568"],["03/09/2017","-1.37","527.378","140949","569.8","559.9","568","560.2"],["04/09/2017","1.75","536.6038","408395","570","555","560.2","570"],["05/09/2017","0","536.6038","0","570","570","570","570"],["06/09/2017","-0.54","533.6855","12812","570.9","550.4","570","566.9"],["07/09/2017","-3.65","514.1983","49419","555.8","545","566.9","546.2"],["10/09/2017","0","514.1983","61728","551.8","541.8","546.2","546.2"],["11/09/2017","-1.54","506.2906","50873","559.9","537.7","546.2","537.8"],["12/09/2017","0.11","506.8554","298","541.8","541.8","537.8","538.4"],["13/09/2017","2.62","520.1291","7774","555.8","546","538.4","552.5"],["14/09/2017","-2.08","509.3031","65424","550","541","552.5","541"],["17/09/2017","0.81","513.4451","2182","545.4","545.4","541","545.4"],["18/09/2017","-0.26","512.1273","223431","545","543.8","545.4","544"],["19/09/2017","1.14","517.9639","79881","565","544","544","550.2"],["24/09/2017","0.75","521.8238","36629","556.5","551.2","550.2","554.3"],["25/09/2017","0.45","524.1773","37382","559.6","556.1","554.3","556.8"],["26/09/2017","0.61","527.378","10633","562.4","557","556.8","560.2"],["27/09/2017","0.32","529.0726","27689","562","561.9","560.2","562"],["28/09/2017","-0.11","528.5078","34288","562","550.9","562","561.4"],["01/10/2017","-0.86","523.989","26848","559","555.9","561.4","556.6"],["02/10/2017","-0.29","522.4827","99134","555","549.1","556.6","555"],["03/10/2017","-0.11","521.9179","6703","555","551.7","555","554.4"],["08/10/2017","-0.97","516.8343","47233","550","548.4","554.4","549"],["09/10/2017","0.73","520.5999","11059","555.9","550","549","553"],["10/10/2017","-0.25","519.2819","29780","555.4","550","553","551.6"],["15/10/2017","0.62","522.4827","2803","555","554.8","551.6","555"],["16/10/2017","-3.77","502.8072","398440","550.1","532.8","555","534.1"],["17/10/2017","1.12","508.4557","5136683","542.7","530","534.1","540.1"],["18/10/2017","-0.81","504.3135","198758","540.8","533","540.1","535.7"],["19/10/2017","-1.05","499.0416","33011","530.9","530","535.7","530.1"],["22/10/2017","0.77","502.9014","1923","534.2","534.2","530.1","534.2"],["23/10/2017","2.77","516.8343","591822","550","544.4","534.2","549"],["24/10/2017","0.53","519.5643","219919","555.4","548.3","549","551.9"],["25/10/2017","-0.65","516.1752","5691","555.3","543.9","551.9","548.3"],["26/10/2017","0","516.1752","22535","548.3","548.3","548.3","548.3"],["29/10/2017","0.4","518.2463","47499","555.3","549.1","548.3","550.5"],["30/10/2017","0.04","518.4347","19413","551.6","543.7","550.5","550.7"],["31/10/2017","3.3","535.5683","391857","572","555","550.7","568.9"],["01/11/2017","0.7","539.334","1184686","573","567.8","568.9","572.9"],["02/11/2017","0.14","540.0872","135767","575.9","557.1","572.9","573.7"],["05/11/2017","0","540.0872","80","573.7","573.7","573.7","573.7"],["06/11/2017","-1.08","534.2503","55964","578.1","562.5","573.7","567.5"],["07/11/2017","-1.32","527.1898","12629","565","550.1","567.5","560"],["08/11/2017","0.52","529.9198","5352500","568.5","548.1","560","562.9"],["09/11/2017","-1.33","522.8593","50021","569","553.8","562.9","555.4"],["12/11/2017","0.94","527.7546","8577","562.8","558.8","555.4","560.6"],["13/11/2017","1.73","536.8863","1077526","577","563.1","560.6","570.3"],["14/11/2017","1.6","545.4532","219465","580","575","570.3","579.4"],["15/11/2017","0.57","548.5598","14585","583.7","582","579.4","582.7"],["16/11/2017","0.41","550.8191","85111","590.4","584.8","582.7","585.1"],["19/11/2017","1.04","556.5617","21702","591.9","591","585.1","591.2"],["20/11/2017","-1.54","547.9949","76332","586.8","578","591.2","582.1"],["21/11/2017","-0.19","546.9594","7669","592","566","582.1","581"],["22/11/2017","0","546.9594","564","581","581","581","581"],["23/11/2017","0.07","547.336","10779","583","578.3","581","581.4"],["26/11/2017","0","547.336","87","581.4","581.4","581.4","581.4"],["27/11/2017","0","547.336","372","581.4","581.4","581.4","581.4"],["28/11/2017","0.28","548.8422","127871","589","575","581.4","583"],["29/11/2017","0.89","553.7376","13292","589","588","583","588.2"],["30/11/2017","-1.77","543.9469","21495","587","560","588.2","577.8"],["03/12/2017","-0.35","542.064","27125","588.8","573.4","577.8","575.8"],["04/12/2017","-1.01","536.6038","2736","570","570","575.8","570"],["05/12/2017","0.26","538.0159","26368","588.8","570","570","571.5"],["06/12/2017","-4.76","512.4096","150213","570","532.9","571.5","544.3"],["07/12/2017","-0.79","508.3615","157822","545.3","540","544.3","540"],["10/12/2017","0.15","509.1148","21471","553.1","540.1","553.1","540.8"],["11/12/2017","-0.15","508.3615","114851","541","540","540.8","540"],["12/12/2017","-1.46","500.9244","19266","532.9","525.4","532.8","532.1"],["13/12/2017","0.32","502.5248","81304","545.1","529.2","532.1","533.8"],["14/12/2017","0.02","502.6189","37649","535.3","530.1","533.8","533.9"],["17/12/2017","0.15","503.372","21743","535","530.1","533.9","534.7"],["18/12/2017","-0.67","499.9831","21381","535","530","534.7","531.1"],["19/12/2017","0.7","503.4662","18568","537.9","529.9","531.1","534.8"],["20/12/2017","0.75","507.2319","9202","542","534.2","534.8","538.8"],["21/12/2017","0.85","511.5624","2652","544.5","538.8","538.8","543.4"],["24/12/2017","-0.52","508.9264","5363","543.4","527.1","543.4","540.6"],["25/12/2017","-0.09","508.4557","40838","550.7","537.4","540.6","540.1"],["26/12/2017","0.22","509.5854","31512","542","541","540.1","541.3"],["27/12/2017","-2.24","498.1942","35878","537","519.6","541.3","529.2"],["28/12/2017","0","498.1942","23507","529.2","529.2","529.2","529.2"],["31/12/2017","3.67","516.4577","7631","550.6","542.6","529.2","548.6"],["01/01/2018","0.24","517.6814","30216","551","540","548.6","549.9"],["02/01/2018","3.24","534.4386","12835","570.9","559.6","549.9","567.7"],["03/01/2018","-1.66","525.5894","31299","563","555.8","567.7","558.3"],["04/01/2018","0","525.5894","41459","558.3","558.3","558.3","558.3"],["07/01/2018","0.07","525.9659","14644","560.8","554.7","558.3","558.7"],["08/01/2018","-1.79","516.5519","20946","553.8","545","558.7","548.7"],["09/01/2018","0.66","519.9409","6810","552.3","552.3","548.7","552.3"],["10/01/2018","-0.29","518.4347","11856","554","550","552.3","550.7"],["11/01/2018","0.78","522.4827","23703","555","554.9","550.7","555"],["14/01/2018","0.34","524.2715","73131","557.1","554","555","556.9"],["15/01/2018","0.29","525.7778","18950","560","556.9","556.9","558.5"],["16/01/2018","0.54","528.6019","80335","562","556.4","558.5","561.5"],["17/01/2018","-0.36","526.7191","118892","562","554.2","561.5","559.5"],["18/01/2018","-0.48","524.1773","81310","560","555.1","559.5","556.8"],["21/01/2018","0.56","527.0956","28492","559.9","559.8","556.8","559.9"],["22/01/2018","-0.32","525.401","11201","560","553.1","559.9","558.1"],["23/01/2018","-1.11","519.5643","127515","560","549","558.1","551.9"],["24/01/2018","-0.29","518.058","88029","556.9","544.2","551.9","550.3"],["25/01/2018","-0.07","517.6814","246485","550.5","544","550.3","549.9"],["28/01/2018","-0.62","514.4808","20052","549.9","536.8","549.9","546.5"],["29/01/2018","-0.64","511.1859","27193","544.9","530.2","546.5","543"],["30/01/2018","-1.57","503.1838","32225","535.7","526.3","543","534.5"],["31/01/2018","1.03","508.3615","4320","540","540","534.5","540"],["01/02/2018","-2.41","496.1232","209651","542","527","540","527"],["04/02/2018","-0.36","494.3345","7268","527","521.8","527","525.1"],["05/02/2018","0.9","498.7592","7312","530","529.4","525.1","529.8"],["06/02/2018","-2.28","487.3682","18036","521.3","514.2","529.8","517.7"],["07/02/2018","0.06","487.6505","63704","518","518","517.7","518"],["08/02/2018","0.15","488.4037","14506","521","515.6","518","518.8"],["11/02/2018","-1.18","482.6611","725","503.2","503.2","518.8","512.7"],["12/02/2018","0.06","482.9436","1898","513","513","512.7","513"],["13/02/2018","0","482.9436","94017","513","512.9","513","513"],["14/02/2018","6.63","514.9514","6017","547","547","513","547"],["15/02/2018","-0.31","513.351","169464","547","541.4","547","545.3"],["18/02/2018","-0.02","513.2568","207495","545.4","536.6","545.3","545.2"],["19/02/2018","0.81","517.3991","82675","552.7","549.2","545.2","549.6"],["20/02/2018","0.24","518.6229","112381","554.8","549.2","549.6","550.9"],["21/02/2018","2.65","532.3675","181990","569","549","550.9","565.5"],["22/02/2018","1.03","537.8278","14889","571.6","570","565.5","571.3"],["25/02/2018","1.52","546.018","2401","580","580","571.3","580"],["26/02/2018","0.07","546.3945","279882","586","580","580","580.4"],["27/02/2018","0","546.3945","1329","580.4","580.4","580.4","580.4"],["28/02/2018","0.05","546.677","8751","585.7","580.6","580.4","580.7"],["04/03/2018","-0.59","543.4761","19150","580","576","580.7","577.3"],["05/03/2018","-1.26","536.6038","23729","570","570","577.3","570"],["06/03/2018","-0.12","535.9449","41281","570.6","565.1","570","569.3"],["07/03/2018","-0.23","534.721","47646","576.5","560","569.3","568"],["08/03/2018","0.09","535.1918","20312","574.2","560.1","568","568.5"],["11/03/2018","-0.25","533.8738","308","560.1","560.1","568.5","567.1"],["12/03/2018","0.48","536.4157","39324","588.6","560","567.1","569.8"],["13/03/2018","-0.42","534.1562","70656","583.7","561.7","583.7","567.4"],["14/03/2018","-0.48","531.6144","29850","568.7","564.6","567.4","564.7"],["15/03/2018","2.13","542.9113","34461","582.2","570","564.7","576.7"],["18/03/2018","1.79","552.6078","95150","588.3","580","576.7","587"],["19/03/2018","-0.44","550.1601","30062","585","583","587","584.4"],["20/03/2018","0.31","551.8547","11782","588.1","583","584.4","586.2"],["21/03/2018","-0.2","550.7251","6991","585","585","586.2","585"],["22/03/2018","0","550.7251","421","585","585","585","585"],["25/03/2018","-1.16","544.3234","3469","578.3","578.1","585","578.2"],["26/03/2018","0.31","546.018","20435","580.1","580","578.2","580"],["27/03/2018","-0.02","545.9238","5654","579.9","579.8","580","579.9"],["28/03/2018","-0.97","540.652","10453","574.6","574.1","579.9","574.3"],["29/03/2018","-0.68","536.9805","51891","573","565","574.3","570.4"],["01/04/2018","2.38","549.7837","68216","589.5","571.9","570.4","584"],["02/04/2018","1.7","559.1035","60091","595.9","581.5","584","593.9"],["03/04/2018","0.3","560.7981","74821","597","588","593.9","595.7"],["04/04/2018","-0.34","558.9153","6192","600.5","589.5","595.7","593.7"],["08/04/2018","6.11","593.0744","52462","622","601.7","585.8","621.6"],["09/04/2018","-0.61","589.4489","145021","621.6","615","621.6","617.8"],["10/04/2018","-0.28","587.8268","73297","621","615.1","617.8","616.1"],["11/04/2018","0.78","592.4066","15653","621","620.9","616.1","620.9"],["12/04/2018","1.32","600.2303","100587","636","592.3","620.9","629.1"],["15/04/2018","0","600.2303","226","629.1","629.1","629.1","629.1"],["16/04/2018","0.91","605.6687","19100","635","630.6","629.1","634.8"],["17/04/2018","0.2","606.909","64271","637.8","631","634.8","636.1"],["22/04/2018","1.37","615.2098","80291","645","637.8","636.1","644.8"],["23/04/2018","-2.75","598.3221","65773","643.9","610.1","644.8","627.1"],["24/04/2018","-1.58","588.8763","44089","630","601.2","627.1","617.2"],["25/04/2018","0","588.8763","463","617.2","617.2","617.2","617.2"],["26/04/2018","-4.78","560.7301","21834","608.1","574.3","617.2","587.7"],["29/04/2018","-1","555.1009","59689","595","567.1","587.7","581.8"],["30/04/2018","1.99","566.1686","16330","596","589.6","581.8","593.4"],["01/05/2018","1.89","576.8546","7751","605","604","593.4","604.6"],["02/05/2018","-0.08","576.3776","3027","604.4","604","604.6","604.1"],["03/05/2018","0","576.3776","5546","604.1","604.1","604.1","604.1"],["06/05/2018","0.78","580.8618","12176","608.8","608.8","604.1","608.8"],["07/05/2018","-3.12","562.7338","25392","604","578.3","608.8","589.8"],["08/05/2018","0.08","563.2109","13654","597.4","587.5","589.8","590.3"],["09/05/2018","-1.05","557.2954","11155","590","578.6","590.3","584.1"],["10/05/2018","-0.91","552.2386","13770","579","578.6","584.1","578.8"],["13/05/2018","0","552.2386","0","578.8","578.8","578.8","578.8"],["14/05/2018","-2.42","538.881","3841","564.8","564.8","564.8","564.8"],["15/05/2018","1.66","547.8497","210237","574.2","560","564.8","574.2"],["16/05/2018","0.92","552.9064","20484","580","575","574.2","579.5"],["17/05/2018","-0.86","548.136","4579","575.1","570","579.5","574.5"],["21/05/2018","0.56","551.189","33796","580","561","574.5","577.7"],["22/05/2018","1.78","561.0164","135176","590.3","571.1","577.7","588"],["23/05/2018","-0.14","560.2531","3999","602.3","587","602.3","587.2"],["24/05/2018","-0.97","554.8147","11757","581.5","581.4","587.2","581.5"],["27/05/2018","0","554.8147","0","581.5","581.5","581.5","581.5"],["28/05/2018","-0.96","549.4717","615","564.1","564.1","581.5","575.9"],["29/05/2018","0","549.4717","43193","575.9","575.9","575.9","575.9"],["30/05/2018","-0.24","548.136","24472","575.9","571.7","575.9","574.5"],["31/05/2018","0.52","550.9982","17325","580.4","571.9","574.5","577.5"],["03/06/2018","-3.98","529.0538","15004","563.5","550","563.5","554.5"],["04/06/2018","0","529.0538","72","554.5","554.5","554.5","554.5"],["05/06/2018","-1.3","522.1841","13435","549.7","536","554.5","547.3"],["06/06/2018","-2.56","508.8265","1582","530.9","530.9","547.3","533.3"],["07/06/2018","0","508.8265","18415","533.3","533.3","533.3","533.3"],["10/06/2018","0.86","513.2156","14039","540","533.3","533.3","537.9"],["11/06/2018","-3.77","493.8471","26943","535","493.8","537.9","517.6"],["12/06/2018","-1","488.8857","1438838","518","500","517.6","512.4"],["13/06/2018","3.43","505.678","189190","530","517.6","512.4","530"],["14/06/2018","1.57","513.5971","109769","558.3","530","530","538.3"],["17/06/2018","0.15","514.3605","100053","543.1","530","538.3","539.1"],["18/06/2018","1.28","520.9437","37731","550","534.1","539.1","546"],["19/06/2018","0","520.9437","109","546","546","546","546"],["20/06/2018","0.73","524.7602","31482","550","550","546","550"],["21/06/2018","-0.18","523.8061","31294","550","542.1","550","549"],["24/06/2018","0.86","528.2905","22149","555","550","549","553.7"],["25/06/2018","0.22","529.4354","102173","555","547.4","553.7","554.9"],["26/06/2018","1.01","534.7784","38038","568","549.7","554.9","560.5"],["27/06/2018","0.98","540.0259","12956","568","556.6","560.5","566"],["28/06/2018","0.41","542.2204","309518","570","558.2","566","568.3"],["01/07/2018","0","542.2204","0","568.3","568.3","568.3","568.3"],["02/07/2018","0.3","543.8424","17128","570","569.9","568.3","570"],["03/07/2018","0.49","546.514","31932","576.5","562.8","570","572.8"],["04/07/2018","0.03","546.7047","5730","573","573","572.8","573"],["05/07/2018","-1.71","537.3545","439172","570","539.1","573","563.2"],["08/07/2018","-0.44","534.9692","45596","566","536.5","563.2","560.7"],["09/07/2018","-0.32","533.2519","123479","558.9","539.3","560.7","558.9"],["10/07/2018","-0.07","532.8701","118733","559","533.1","558.9","558.5"],["11/07/2018","0.91","537.7361","22658","570","554.3","558.5","563.6"],["12/07/2018","1.3","544.701","12273","571","563.6","563.6","570.9"],["15/07/2018","-0.12","544.0332","48155","572.9","564.8","570.9","570.2"],["16/07/2018","0","544.0332","0","570.2","570.2","570.2","570.2"],["17/07/2018","0.46","546.514","5728","572.9","572.8","570.2","572.8"],["18/07/2018","0.68","550.235","25371","581","568","572.8","576.7"],["19/07/2018","0","550.235","0","576.7","576.7","576.7","576.7"],["23/07/2018","0","550.235","24416","581","564.7","576.7","576.7"],["24/07/2018","0.75","554.3377","5862","581","581","576.7","581"],["25/07/2018","0.26","555.7688","88725","595","567.9","585","582.5"],["26/07/2018","0.7","559.6806","1133","589.9","589.9","582.5","586.6"],["29/07/2018","0.56","562.8291","5899","589.9","589.9","586.6","589.9"],["30/07/2018","0","562.8291","0","589.9","589.9","589.9","589.9"],["31/07/2018","0.41","565.1191","84948","605","579.9","589.9","592.3"],["01/08/2018","-0.62","561.5889","15909","588.6","588.5","592.3","588.6"],["02/08/2018","0","561.5889","1036","588.6","588.6","588.6","588.6"],["05/08/2018","-0.99","556.0551","1228","579.3","579.3","588.6","582.8"],["06/08/2018","-1.18","549.4717","55037","582","561.2","582.8","575.9"],["07/08/2018","-0.99","544.0332","123970","570.3","548","575.9","570.2"],["08/08/2018","-0.7","540.2169","10950","566.2","566.1","570.2","566.2"],["09/08/2018","0","540.2169","34","566.2","566.2","566.2","566.2"],["12/08/2018","0.09","540.6939","24593","574.8","551","566.2","566.7"],["13/08/2018","-0.32","538.9765","75394","565.1","545.1","566.7","564.9"],["14/08/2018","-2.14","527.4318","6899","560","545","564.9","552.8"],["15/08/2018","0","527.4318","9867","552.8","552.8","552.8","552.8"],["16/08/2018","-2.57","513.8834","6183","538.8","538.5","552.8","538.6"],["19/08/2018","-0.02","513.7879","108645","538.6","532","538.6","538.5"],["20/08/2018","0","513.7879","2482","538.5","538.5","538.5","538.5"],["21/08/2018","0","513.7879","603","538.5","538.5","538.5","538.5"],["22/08/2018","0","513.7879","1002","538.5","538.5","538.5","538.5"],["23/08/2018","-0.13","513.1201","1753","537.8","537.8","537.8","537.8"],["26/08/2018","-0.37","511.2119","2197","539","535.2","537.8","535.8"],["27/08/2018","-0.99","506.1551","14439","534.5","521.9","533.5","530.5"],["28/08/2018","-0.19","505.201","49753","531.2","514","530.5","529.5"],["29/08/2018","0","505.201","5295","529.5","529.5","529.5","529.5"],["30/08/2018","0","505.201","0","529.5","529.5","529.5","529.5"],["02/09/2018","-2.19","494.1334","9322","517.9","517.9","529.5","517.9"],["03/09/2018","-0.66","490.8894","1090","511.8","511.8","517.9","514.5"],["04/09/2018","0","490.8894","0","514.5","514.5","514.5","514.5"],["05/09/2018","-2.72","477.5318","1897","505.5","500.4","514.5","500.5"],["06/09/2018","1.94","486.7866","40742","515.2","495.5","500.5","510.2"],["12/09/2018","-0.73","483.2565","13514","510","493.1","510.2","506.5"],["13/09/2018","-0.47","480.9666","27383","505.9","495.5","506.5","504.1"],["16/09/2018","0.3","482.3978","23365","515.2","491.9","491.9","505.6"],["17/09/2018","-1.94","473.0475","36762","502.6","485.4","505.6","495.8"],["20/09/2018","-0.81","469.2311","167769","527.5","458.2","495.8","491.8"],["25/09/2018","-0.12","468.6586","49585","495.8","485","491.8","491.2"],["26/09/2018","-1.36","462.2661","12138","485.5","470.9","491.2","484.5"],["27/09/2018","-1.26","456.446","55860","490.3","475","484.5","478.4"],["02/10/2018","1.38","462.7431","4865","485","485","478.4","485"],["03/10/2018","2.21","472.9521","44069","508.8","485","485","495.7"],["04/10/2018","-1.27","466.9411","201025","523","484.2","495.7","489.4"],["07/10/2018","-1","462.2661","9394","484.8","480.1","489.4","484.5"],["08/10/2018","-1.96","453.2021","260825","475.8","462","484.5","475"],["09/10/2018","-0.02","453.1066","224133","475","474","475","474.9"],["10/10/2018","-0.61","450.3398","99527","474.9","472","474.9","472"],["11/10/2018","-1.33","444.3289","54562","465.7","460","472","465.7"],["14/10/2018","-0.11","443.8518","6070","465.7","464.8","465.7","465.2"],["15/10/2018","-1.1","438.9858","33108","461","458.9","465.2","460.1"],["16/10/2018","3.22","453.1066","1990","475","460.1","460.1","474.9"],["17/10/2018","-3.87","435.5509","21761","463.4","450.2","463.4","456.5"],["18/10/2018","-1.62","428.4906","1931","452.6","449","456.5","449.1"],["21/10/2018","-2.87","416.1826","26627","440","434","440","436.2"],["22/10/2018","-1.63","409.4084","2974","436.5","426.9","436.2","429.1"],["23/10/2018","-0.86","405.8782","26026","439.5","412.8","439.5","425.4"],["24/10/2018","-0.33","404.5424","21041","425.9","420","425.4","424"],["25/10/2018","-1.18","399.7719","2116","419","419","424","419"],["28/10/2018","0.21","400.6305","14985","420.1","416","419","419.9"],["29/10/2018","-2.38","391.0895","79026","410.1","407","419.9","409.9"],["31/10/2018","-1.46","385.3648","32383","404.9","393.1","400","403.9"],["01/11/2018","-1.06","381.2621","49633","408.5","390","394.1","399.6"],["04/11/2018","-1.38","376.0146","1827","399.2","390","399","394.1"],["05/11/2018","1.12","380.2127","15733","400.1","389","394.1","398.5"],["06/11/2018","-0.23","379.3539","39582","398.5","393.8","398.5","397.6"],["07/11/2018","-0.2","378.5906","5682","398.2","395.1","397.6","396.8"],["08/11/2018","-0.35","377.2549","34144","398.2","389","396.8","395.4"],["11/11/2018","0.03","377.3502","364","400","396","395.4","395.5"],["12/11/2018","-0.68","374.7743","8048","395.3","385","395.5","392.8"],["13/11/2018","-0.71","372.1027","2192","390","390","392.8","390"],["14/11/2018","0.67","374.5833","12792","393.8","380.1","390","392.6"],["15/11/2018","-0.71","371.9119","24228","390.7","383.1","383.1","389.8"],["18/11/2018","0","371.9119","300","389.8","389.8","389.8","389.8"],["19/11/2018","-0.28","370.8623","13449","390","381","389.8","388.7"],["20/11/2018","-1.11","366.7597","11841","390.6","374","388.7","384.4"],["21/11/2018","1.87","373.6292","25418","393","384.4","384.4","391.6"],["22/11/2018","0.59","375.8237","2001","393.9","393.9","391.6","393.9"],["25/11/2018","-2.08","368.0001","41426","386.3","380","393.9","385.7"],["26/11/2018","-2.46","358.9361","29523","380","375","385.7","376.2"],["27/11/2018","-2.58","349.6811","1983","367.1","359.1","376.2","366.5"],["28/11/2018","0.55","351.5893","28853","371","344.2","366.5","368.5"],["29/11/2018","-1.71","345.5785","83359","369.8","356","359.6","362.2"],["02/12/2018","-1.33","340.9988","32213","361.6","353","362.2","357.4"],["03/12/2018","-0.2","340.3309","25959","358.2","350","357.4","356.7"],["04/12/2018","-2.16","332.9842","187301","350.1","348.1","348.1","349"],["05/12/2018","-1.49","328.0228","1264653","349","343.1","349","343.8"],["06/12/2018","-1.51","323.0615","111744","345.5","330","343.8","338.6"],["09/12/2018","0.3","324.0157","33709","346.8","334.1","346.8","339.6"],["10/12/2018","-2.36","316.3826","6977","334","330","339.6","331.6"],["11/12/2018","-0.27","315.524","57850","338","328","331.6","330.7"],["12/12/2018","-1.3","311.4213","33874","329.4","320.4","330.7","326.4"],["13/12/2018","-0.83","308.8453","439912","329","322.9","326.4","323.7"],["16/12/2018","-1.67","303.6931","1241868","325.8","311.2","323.7","318.3"],["17/12/2018","0.35","304.7425","4513","321.5","317","318.3","319.4"],["18/12/2018","3.13","314.2836","29500","330","319.5","319.5","329.4"],["19/12/2018","1.12","317.8139","423095","333.1","329","330","333.1"],["20/12/2018","-2.64","309.4177","29992","332.7","320.1","333.1","324.3"],["23/12/2018","-5.33","292.9116","558636","316.6","305","324.3","307"],["24/12/2018","-2.67","285.0879","100520","306.9","290.4","307","298.8"],["25/12/2018","1.87","290.4309","244454","305.1","293.2","298.8","304.4"],["26/12/2018","1.71","295.3923","2034","309.9","304.4","304.4","309.6"],["27/12/2018","0.42","296.6326","2484","317.1","310","309.6","310.9"],["30/12/2018","1.67","301.594","4255","316.9","313.7","310.9","316.1"],["31/12/2018","7.43","324.0157","136663","345","325","325","339.6"],["01/01/2019","3.06","333.9384","250088","352","338.3","339.6","350"],["02/01/2019","-1.49","328.977","24681","344.8","344.8","350","344.8"],["03/01/2019","-3.31","318.1002","7761","336.5","329.9","336.5","333.4"],["06/01/2019","3.24","328.4045","26646","345","341.5","333.4","344.2"],["07/01/2019","-0.76","325.9238","19497","344.8","327.1","344.2","341.6"],["08/01/2019","0.5","327.5457","23381","345","333.3","333.3","343.3"],["09/01/2019","0.32","328.5953","16871","345","343.3","343.3","344.4"],["10/01/2019","-0.03","328.4999","14789","344.4","344.3","344.4","344.3"],["13/01/2019","0","328.4999","9930","344.3","344.3","344.3","344.3"],["14/01/2019","0","328.4999","6242","344.3","344.3","344.3","344.3"],["15/01/2019","0.06","328.6908","1030","344.6","344.6","344.3","344.5"],["16/01/2019","0.49","330.3127","10957","348","345","344.5","346.2"],["17/01/2019","1.76","336.1329","11002","354.6","348","346.2","352.3"],["20/01/2019","-1.33","331.6485","23990","348.6","344.9","352.3","347.6"],["21/01/2019","-1.32","327.2596","4754","343","343","347.6","343"],["22/01/2019","0.52","328.977","3614","344.8","344.8","343","344.8"],["23/01/2019","1.1","332.6026","4581","348.6","348.6","344.8","348.6"],["24/01/2019","0","332.6026","5752","348.6","348.6","348.6","348.6"],["27/01/2019","-0.03","332.5071","14409","348.6","348.4","348.6","348.5"],["28/01/2019","0","332.5071","1052","348.5","348.5","348.5","348.5"],["29/01/2019","9.33","363.5157","2041890","383.4","356.9","348.5","381"],["30/01/2019","2.2","371.5302","99380","390","382","381","389.4"],["31/01/2019","0.23","372.3889","49587","404.9","383.5","389.4","390.3"],["03/02/2019","-1.97","365.0423","107950","391.5","380.1","390.3","382.6"],["04/02/2019","-0.84","361.9891","30980","381.7","375","382.6","379.4"],["05/02/2019","-0.92","358.6498","35225","379.4","373.6","379.4","375.9"],["06/02/2019","-0.93","355.3103","888","368.4","368.4","375.9","372.4"],["07/02/2019","0.54","357.2186","87520","377","369","375","374.4"],["10/02/2019","-0.37","355.8829","6770","374.4","370","374.4","373"],["11/02/2019","1.85","362.4661","2610","379.9","379.9","373","379.9"],["12/02/2019","-0.61","360.2717","20449","379.3","377.3","379.9","377.6"],["13/02/2019","-1.32","355.5011","71335","380","370","377.6","372.6"],["14/02/2019","0.08","355.7874","16205","373","372.6","372.6","372.9"],["17/02/2019","1.34","360.558","2566","378.5","373.1","372.9","377.9"],["18/02/2019","1.3","365.2331","65624","383.4","382.3","377.9","382.8"],["19/02/2019","-1.1","361.2258","9845","387.2","375","382.8","378.6"],["20/02/2019","1.48","366.5689","11371","386.8","380.1","386","384.2"],["21/02/2019","1.93","373.6292","230710","394.9","384.2","384.2","391.6"],["24/02/2019","2.6","383.3612","133377","403.1","395","391.6","401.8"],["25/02/2019","1.52","389.1813","98852","408","401.4","401.8","407.9"],["26/02/2019","1.2","393.8565","31758","415","400.1","407.9","412.8"],["27/02/2019","1.5","399.7719","115457","423","412.8","412.8","419"],["28/02/2019","1.53","405.8782","2655","427.4","415.1","419","425.4"],["03/03/2019","-2.7","394.9059","110540","421.1","410","425.4","413.9"],["04/03/2019","0.22","395.7646","34487","415.5","410","413.9","414.8"],["05/03/2019","-0.29","394.6197","9475","414.8","410.4","414.8","413.6"],["06/03/2019","0.94","398.3406","67550","418","407.9","413.6","417.5"],["07/03/2019","0.84","401.6801","369696","421","403.1","417.5","421"],["10/03/2019","-1.31","396.4324","9428","416.1","411.1","421","415.5"],["11/03/2019","1.4","401.9664","9311","422.2","421","415.5","421.3"],["12/03/2019","1.5","407.9773","9819","429.4","421.5","421.3","427.6"],["13/03/2019","0.98","411.9845","14173","436.8","425.1","427.6","431.8"],["14/03/2019","-1.39","406.2599","10393","426.2","423.2","431.8","425.8"],["17/03/2019","0.26","407.3093","5046","428.5","425.8","425.8","426.9"],["18/03/2019","1.45","413.2248","2837","433.1","433.1","426.9","433.1"],["19/03/2019","-1.43","407.3093","8479","429.7","424.1","433.1","426.9"],["20/03/2019","-0.7","404.447","7054","427","416.3","426.9","423.9"],["24/03/2019","-1.18","399.6765","8189","419.6","414.5","423.9","418.9"],["25/03/2019","-0.95","395.8601","33875","417.9","408.2","418.9","414.9"],["26/03/2019","1.93","403.4929","34630","423.2","414.9","414.9","422.9"],["27/03/2019","8.82","439.0812","1830702","482.7","455","457.8","460.2"],["28/03/2019","-0.11","438.6041","459703","463.1","458","460.2","459.7"],["31/03/2019","0.46","440.6078","798650","463.9","460","459.7","461.8"],["01/04/2019","0.26","441.7527","157302","464","460.2","461.8","463"],["02/04/2019","-0.11","441.2757","10129","468","455.9","463","462.5"],["03/04/2019","-0.62","438.5477","46311","455.1","447","452.6","449.8"],["04/04/2019","1.04","443.1302","115557","455","444.1","449.8","454.5"],["07/04/2019","-0.31","441.7652","29687","454.4","449.1","454.5","453.1"],["08/04/2019","-0.38","440.1077","13082","453.1","442.2","453.1","451.4"],["10/04/2019","0.8","443.6177","26294","455","455","451.4","455"],["11/04/2019","-0.22","442.6427","999071","454.9","446.2","455","454"],["14/04/2019","0","442.6427","3101","454","454","454","454"],["15/04/2019","-1.3","436.8903","60471","455","446","454","448.1"],["16/04/2019","0.42","438.7428","8217","450","450","448.1","450"],["17/04/2019","-0.53","436.4028","22519","450","444.9","450","447.6"],["18/04/2019","-1.23","431.0404","65222","453.9","433.3","447.6","442.1"],["21/04/2019","1.74","438.5477","4404","449.8","449.8","442.1","449.8"],["22/04/2019","0","438.5477","42269","450","445.5","449.8","449.8"],["23/04/2019","0.04","438.7428","82842","458.6","449.8","449.8","450"],["24/04/2019","-2.22","428.9929","5373","440.1","440","450","440"],["28/04/2019","0.32","430.3579","67569","447.9","440.9","440","441.4"],["29/04/2019","1.18","435.4278","144030","447","440.2","441.4","446.6"],["30/04/2019","-0.43","433.5753","13533","447","443","446.6","444.7"],["01/05/2019","1.87","441.6677","206770","460","450.6","444.7","453"],["02/05/2019","-0.77","438.2553","34756","449.8","449","453","449.5"],["05/05/2019","1.96","446.8351","2085","458.3","458.3","458.3","458.3"],["06/05/2019","-0.83","443.1302","10336","457.9","453.3","458.3","454.5"],["07/05/2019","-0.46","441.0827","27332","454.5","445.9","454.5","452.4"],["12/05/2019","0.46","443.1302","53994","454.7","449.2","452.4","454.5"],["13/05/2019","-1.78","435.2328","12398","449.4","440.1","454.5","446.4"],["14/05/2019","0.81","438.7428","18669","450","449.8","446.4","450"],["15/05/2019","0.22","439.7177","25384","458.8","440.1","450","451"],["16/05/2019","0.09","440.1077","16619","458","446.4","451","451.4"],["19/05/2019","1.79","448.0052","33729","467.1","456","451.4","459.5"],["20/05/2019","-0.52","445.6651","27458","457.6","452.2","459.5","457.1"],["21/05/2019","0.33","447.1276","181601","470","453.8","470","458.6"],["22/05/2019","0","447.1276","21434","458.6","458.5","458.6","458.6"],["23/05/2019","-2.42","436.3053","77637","458.6","437","458.6","447.5"],["26/05/2019","0.78","439.7177","9682","451","450.9","447.5","451"],["27/05/2019","-1.15","434.6478","13825","451","445.6","451","445.8"],["28/05/2019","-0.58","432.1129","15932","443.9","439.6","445.8","443.2"],["29/05/2019","-0.74","428.8955","333437","439.9","425","443.2","439.9"],["30/05/2019","-1.41","422.8505","46773","437","429.2","437","433.7"],["02/06/2019","-1.29","417.3906","12099","429.3","424","433.7","428.1"],["03/06/2019","0","417.3906","445","428.1","428.1","428.1","428.1"],["04/06/2019","0","417.3906","2594","428.1","428.1","428.1","428.1"],["05/06/2019","0","417.3906","843","428.1","428.1","428.1","428.1"],["06/06/2019","-0.86","413.7832","10758","427.2","420.1","428.1","424.4"],["10/06/2019","-0.99","409.6883","16827","420.4","420.1","424.4","420.2"],["11/06/2019","1.93","417.5856","7024","428.3","428.3","420.2","428.3"],["12/06/2019","1.82","425.1905","245346","438.5","428.3","428.3","436.1"],["13/06/2019","-0.07","424.8979","17158","441","431.2","436.1","435.8"],["16/06/2019","-1.24","419.6331","151310","437","430","435.8","430.4"],["17/06/2019","-1.79","412.1257","33494","425.7","419.9","430.4","422.7"],["18/06/2019","0.31","413.3932","49310","424.5","422.3","424","424"],["19/06/2019","2.52","423.8255","294953","451.1","425.4","432.3","434.7"],["20/06/2019","0.46","425.7755","3476","436.7","436.7","434.7","436.7"],["23/06/2019","-0.98","421.583","13365","441.2","428.3","436.7","432.4"],["24/06/2019","-2.47","411.1507","24579","427.7","418","432.4","421.7"],["25/06/2019","-1.83","403.6433","16988","420","409","420","414"],["26/06/2019","-0.07","403.3508","42569","419","411.4","414","413.7"],["27/06/2019","2.05","411.6382","151336","425","410","421.8","422.2"],["30/06/2019","1.16","416.4156","57113","430.4","423","430.4","427.1"],["01/07/2019","0","416.4156","2819","427.1","427.1","427.1","427.1"],["02/07/2019","0.3","417.6831","15838","431.3","425","427.1","428.4"],["03/07/2019","-0.98","413.5882","39951","432","423.8","428.4","424.2"],["04/07/2019","0.73","416.6106","20940","428","424.2","424.2","427.3"],["07/07/2019","2.6","427.4329","87363","456","420","427.3","438.4"],["08/07/2019","5.11","449.2725","5347684","467.8","437","438.4","460.8"],["09/07/2019","-4.64","428.4079","3805439","455.8","435","460.8","439.4"],["10/07/2019","-1.75","420.9005","203118","435.7","429.1","439.4","431.7"],["11/07/2019","1.02","425.1905","100905","441.5","430.1","431.7","436.1"],["14/07/2019","-1.74","417.7807","33031","436.9","424.1","436.1","428.5"],["15/07/2019","2.22","427.043","14761","439.1","436.8","428.5","438"],["16/07/2019","-0.59","424.508","64570","445.2","435","438","435.4"],["17/07/2019","0","424.508","2573","435.4","435.4","435.4","435.4"],["18/07/2019","-4.25","406.4708","91720","434","404","435.4","416.9"],["21/07/2019","0.84","409.8832","822192","425.1","419.1","425.1","420.4"],["22/07/2019","1.55","416.2207","24601","428.6","425","428.6","426.9"],["23/07/2019","0.42","417.9756","26572","434.5","427","426.9","428.7"],["24/07/2019","0","417.9756","1037955","434.5","426.1","428.7","428.7"],["25/07/2019","-1.28","412.6132","15313","423.3","423.2","428.7","423.2"],["28/07/2019","0.09","413.0032","10704","424.4","423.2","423.2","423.6"],["29/07/2019","0.76","416.1231","67873","431.1","422.9","423.6","426.8"],["30/07/2019","0.14","416.7081","5975","428","426.9","426.8","427.4"],["31/07/2019","1.08","421.193","144569","444.8","429","427.4","432"],["01/08/2019","2.62","432.2104","29362","444","432.8","432","443.3"],["04/08/2019","0.05","432.4054","13954","451","443.3","451","443.5"],["05/08/2019","2.1","441.4727","67298","465.7","445","443.5","452.8"],["06/08/2019","0.09","441.8627","23928","461.7","453","461.7","453.2"],["07/08/2019","0.64","444.6901","85728","462.1","439.3","453.2","456.1"],["08/08/2019","-0.04","444.4952","7673","455.9","455.9","456.1","455.9"],["12/08/2019","-2.83","431.9179","136806","447.1","425","455.9","443"],["13/08/2019","0","431.9179","2614","443","443","443","443"],["14/08/2019","0.27","433.0879","4455","444.2","444.2","443","444.2"],["15/08/2019","-0.83","429.4805","6365","440.5","440.5","444.2","440.5"],["18/08/2019","-0.23","428.5055","56566","446.4","432.3","440.5","439.5"],["19/08/2019","3.32","442.7402","101087","463.1","448.1","439.5","454.1"],["20/08/2019","2.2","452.49","125501","467","445.3","463","464.1"],["21/08/2019","1.12","457.56","69558","481.4","463.6","464.1","469.3"],["22/08/2019","2.24","467.7972","22779","480","478","469.3","479.8"],["25/08/2019","-1.88","459.0224","120742","475","469.9","479.8","470.8"],["26/08/2019","2.89","472.2822","79622","494.1","470","470.8","484.4"],["27/08/2019","-5.18","447.8101","172187","479.5","450.2","484.4","459.3"],["28/08/2019","0.76","451.2225","27720","471.2","455.6","459.3","462.8"],["29/08/2019","0.91","455.3175","70368","480","448.1","462.8","467"],["01/09/2019","0","455.3175","1719","467","467","467","467"],["02/09/2019","0","455.3175","1817","467","467","467","467"],["03/09/2019","0","455.3175","957","467","467","467","467"],["04/09/2019","0","455.3175","2615","467","467","467","467"],["05/09/2019","-1.93","446.5426","17431","458","458","467","458"],["08/09/2019","-1.46","440.0102","26931","456","450","458","451.3"],["09/09/2019","-0.93","435.9153","19611","458.1","446.4","458.1","447.1"],["10/09/2019","-0.94","431.8204","43996","444","438","447.1","442.9"],["11/09/2019","1.63","438.8402","153362","458","440","442.9","450.1"],["12/09/2019","-0.82","435.2328","4576","448.2","443.9","450.1","446.4"],["15/09/2019","0","435.2328","781","446.4","446.4","446.4","446.4"],["16/09/2019","0.45","437.1828","6345","448.4","448.4","446.4","448.4"],["18/09/2019","-2.03","428.3104","142792","444.8","435","448.4","439.3"],["19/09/2019","-1.62","421.3881","89942","434.8","429.8","439.3","432.2"],["22/09/2019","0.65","424.118","21857","447.4","432.2","440.7","435"],["23/09/2019","-2.09","415.2457","188115","430.6","416","435","425.9"],["24/09/2019","0.02","415.3431","15553","426","426","425.9","426"],["25/09/2019","-0.23","414.3682","81773","430","420.2","426","425"],["26/09/2019","-1.93","406.3733","74075","424","412","425","416.8"],["02/10/2019","3.17","419.2431","909191","430","419.9","416.8","430"],["03/10/2019","-0.44","417.3906","234223","433","426","430","428.1"],["06/10/2019","-1.35","411.7357","11001","428.1","415.9","428.1","422.3"],["07/10/2019","-1.35","406.1783","62724","421.1","415.9","422.3","416.6"],["10/10/2019","1.37","411.7357","24517","430.3","420.7","416.6","422.3"],["15/10/2019","1.82","419.2431","44450","430.6","429.9","430.6","430"],["16/10/2019","1.86","427.043","4341","438","438","438","438"],["17/10/2019","2.74","438.7428","3425","452","449","438","450"],["22/10/2019","-1.33","432.8929","33528","445.8","438.4","450","444"],["23/10/2019","0","432.8929","44359","452.7","442.1","452.7","444"],["24/10/2019","-0.47","430.8454","48284","452.7","439.1","444","441.9"],["27/10/2019","-0.18","430.0654","6083","450.5","439","450.5","441.1"],["28/10/2019","-0.66","427.238","63310","441.1","431","441.1","438.2"],["29/10/2019","-0.43","425.3855","117907","446.7","430.7","446.7","436.3"],["30/10/2019","5","446.6401","2333133","459.9","436.3","436.3","458.1"],["31/10/2019","1.64","453.9525","23229","466.8","459.9","458.1","465.6"],["03/11/2019","0.21","454.9275","7368","467","466.5","465.6","466.6"],["04/11/2019","0.73","458.2424","77444","470.1","466.7","466.6","470"],["05/11/2019","-1.06","453.3675","10966","465.2","465","470","465"],["06/11/2019","1.83","461.6549","13539","474","473.5","474","473.5"],["07/11/2019","0.25","462.8249","75424","474.7","468.2","473.5","474.7"],["10/11/2019","2.8","475.7921","494563","494.9","474.9","474.7","488"],["11/11/2019","-2.19","465.3598","308805","494","477","488","477.3"],["12/11/2019","2.49","476.9622","343156","492","480","477.3","489.2"],["13/11/2019","1.59","484.567","736793","504.7","476.7","489.2","497"],["14/11/2019","4","503.9692","169832","519","497","497","516.9"],["17/11/2019","0.1","504.4567","88797","518.8","514.3","516.9","517.4"],["18/11/2019","0.77","508.3566","56417","522","519","517.4","521.4"],["19/11/2019","-0.08","507.9666","34770","523","517","521.4","521"],["20/11/2019","0.98","512.939","148698","527","522","521","526.1"],["21/11/2019","1.73","521.8114","172538","536","516.2","526.1","535.2"],["24/11/2019","-1.21","515.474","261014","546","526.4","535.2","528.7"],["25/11/2019","-0.15","514.694","105146","529","527","528.7","527.9"],["26/11/2019","0.28","516.1565","52103","532.9","528","527.9","529.4"],["27/11/2019","-0.98","511.0866","49004","528.9","523","529.4","524.2"],["28/11/2019","-1.77","502.0192","975856","521.7","489.9","506.4","514.9"],["01/12/2019","-3.77","483.1046","403759","513.5","490","514.9","495.5"],["02/12/2019","-2.42","471.4048","1094732","495","464.7","495.5","483.5"],["03/12/2019","-1.92","462.3374","272326","482","460","483.5","474.2"],["04/12/2019","-0.13","461.7524","494687","490","471.1","474.2","473.6"],["05/12/2019","-0.55","459.2174","50512","473.6","468.9","473.6","471"],["08/12/2019","-0.55","456.6824","185498","480.2","467.6","471","468.4"],["09/12/2019","0.45","458.73","84999","471.3","470","468.4","470.5"],["10/12/2019","-2.51","447.2251","173619","470","443","470.5","458.7"],["11/12/2019","8.81","486.6144","664136","501.1","460.1","458.7","499.1"],["12/12/2019","-0.22","485.542","252151","502","495.1","499.1","498"],["15/12/2019","1.12","491.0019","244699","510","492","498","503.6"],["16/12/2019","-1.71","482.617","127199","503.6","489.6","503.6","495"],["17/12/2019","-0.85","478.5221","131639","498.4","486.6","498","490.8"],["18/12/2019","-1.67","470.5273","177442","492","480","490.8","482.6"],["19/12/2019","0.06","470.8198","96978","495","461","482.6","482.9"],["22/12/2019","1.41","477.4496","118294","498.8","482.9","482.9","489.7"],["23/12/2019","0.63","480.472","513176","515","486.2","489.7","492.8"],["24/12/2019","-1.3","474.2322","202715","505.5","480","492.8","486.4"],["25/12/2019","0.7","477.5471","146635","499","483.9","486.4","489.8"],["26/12/2019","0.51","479.9846","140231","495.9","488","489.8","492.3"],["29/12/2019","2.01","489.637","115327","509.4","491","492.3","502.2"],["30/12/2019","1.45","496.7544","98165","513","505","502.2","509.5"],["31/12/2019","0.41","498.8018","28242","514.3","507.6","509.5","511.6"],["01/01/2020","2.64","511.964","497834","540","524","524","525.1"],["02/01/2020","1.49","519.569","481198","545.1","525.1","525.1","532.9"],["05/01/2020","2.46","532.3412","487896","555","540","543.3","546"],["06/01/2020","3.44","550.6709","278394","567.1","550","550","564.8"],["07/01/2020","2","561.6882","383597","600","570.6","591.5","576.1"],["08/01/2020","-0.95","556.3258","198370","586","568.1","576.1","570.6"],["09/01/2020","1.47","564.5157","122322","585","577","570.6","579"],["12/01/2020","0.41","566.8556","216981","587.7","580","587","581.4"],["13/01/2020","0.05","567.1481","1215678","615","573.5","581.4","581.7"],["14/01/2020","0.65","570.8531","152339","602.9","580","581.7","585.5"],["15/01/2020","-0.1","570.2681","386124","590","579.9","585.5","584.9"],["16/01/2020","0.12","570.9506","325690","593","585","584.9","585.6"],["19/01/2020","0.34","572.9006","119781","593","586","585.6","587.6"],["20/01/2020","0.24","574.2655","638835","602","585.8","587.6","589"],["21/01/2020","-0.63","570.6581","184612","589","583","589","585.3"],["22/01/2020","0.77","575.0455","156179","590","580","585.3","589.8"],["23/01/2020","5.61","607.3175","376056","636.6","599.9","599.9","622.9"],["26/01/2020","-0.58","603.8075","114280","622.9","614.8","622.9","619.3"],["27/01/2020","-1.71","593.4727","233787","614","600.1","619.3","608.7"],["28/01/2020","-1.72","583.2354","333697","607","595","608.7","598.2"],["29/01/2020","0.53","586.3553","490430","607.8","599.9","600","601.4"],["30/01/2020","0.02","586.4529","177432","606","595","601.4","601.5"],["02/02/2020","-3.21","567.6357","106477","594.4","578.1","601.5","582.2"],["03/02/2020","-2.08","555.8383","109391","582.2","556","582.2","570.1"],["04/02/2020","2.56","570.0731","66760","594.6","570.1","570.1","584.7"],["05/02/2020","2.57","584.6978","199587","608","584.7","584.7","599.7"],["06/02/2020","0.02","584.7953","185692","614.7","599.7","599.7","599.8"],["09/02/2020","1.83","595.5201","37447","613.7","602.1","599.8","610.8"],["10/02/2020","0.15","596.3976","111866","615","610","610.8","611.7"],["11/02/2020","0.62","600.1026","187358","619.7","611.7","611.7","615.5"],["12/02/2020","0.57","603.515","470000","637.1","611.7","611.7","619"],["13/02/2020","-1.05","597.1777","136372","615.7","606.9","606.9","612.5"],["16/02/2020","0.47","600.0051","194070","619.9","605","612.5","615.4"],["17/02/2020","-1.3","592.2052","163156","612.5","606.4","615.4","607.4"],["18/02/2020","-1.04","586.0628","30795","606.4","600","607.4","601.1"],["19/02/2020","1.81","596.6902","73544","624","598","601.1","612"],["20/02/2020","-1.73","586.3553","181886","620","600","605.8","601.4"],["23/02/2020","-1.06","580.1154","687582","613","585","605.2","595"],["24/02/2020","-2.45","565.8806","662795","595","557.1","595","580.4"],["25/02/2020","0.05","566.1731","244496","608","563.4","580.4","580.7"],["26/02/2020","-3.56","545.991","327815","583","550","583","560"],["27/02/2020","-4.68","520.4464","505980","560","528.6","560","533.8"],["01/03/2020","0.39","522.4939","271323","545","533.8","533.8","535.9"],["03/03/2020","0.45","524.8338","638538","548.4","535.9","535.9","538.3"],["04/03/2020","-2.27","512.939","276903","550","525","548.8","526.1"],["05/03/2020","-5.27","485.932","586831","536.4","494.4","536.4","498.4"],["08/03/2020","-7.12","451.3201","403266","488.7","420","488.7","462.9"],["09/03/2020","-9.72","407.4458","536586","438","407","419","417.9"],["11/03/2020","-0.41","405.7883","336678","420","408.1","417.9","416.2"],["12/03/2020","-8.51","371.2738","358527","387.8","355","387.8","380.8"],["15/03/2020","-1.97","363.9615","113447","387.4","357","380.8","373.3"],["16/03/2020","-11.52","322.0372","111555","373.3","303.1","373.3","330.3"],["17/03/2020","3.81","334.322","134018","350.1","330.1","330.1","342.9"],["18/03/2020","-6.33","313.1649","193468","330","319.3","320","321.2"],["19/03/2020","10.77","346.8992","122511","370","323","321.2","355.8"],["22/03/2020","-4.22","332.2745","52632","360","320","348.9","340.8"],["23/03/2020","5.37","350.1167","41919","370","334.2","334.2","359.1"],["24/03/2020","13.03","395.746","62471","410","385.1","359.1","405.9"],["25/03/2020","2.07","403.9358","91643","415","410.1","413.8","414.3"],["26/03/2020","0.24","404.9108","32992","420","415","420","415.3"],["29/03/2020","-0.02","404.8134","137057","420","398","415.3","415.2"],["30/03/2020","-1.01","400.7184","136032","431","410.7","420","411"],["31/03/2020","11.17","445.4702","269909","468.4","420.9","411","456.9"],["01/04/2020","-0.61","442.7402","63343","473.3","440.6","456.9","454.1"],["02/04/2020","-0.44","440.7902","56238","465.2","435.3","454.1","452.1"],["05/04/2020","-4.27","421.973","49268","463.1","422","463.1","432.8"],["06/04/2020","3.67","437.4753","8974","451.6","443.3","443.3","448.7"],["07/04/2020","6.04","463.8973","184236","495","460","448.7","475.8"],["12/04/2020","4.14","483.1046","346324","499","494","475.8","495.5"],["13/04/2020","1.33","489.5394","16152","507","500.5","507","502.1"],["16/04/2020","-1.12","484.0796","166887","502.1","491.2","502.1","496.5"],["19/04/2020","0.24","485.2495","89653","515","480","496.5","497.7"],["20/04/2020","-4.38","463.9949","102976","500","473.9","497.7","475.9"],["21/04/2020","-2.69","451.515","14297","473","447.1","475.9","463.1"],["22/04/2020","-0.99","447.0302","31592","463.1","454.1","463.1","458.5"],["23/04/2020","-0.09","446.6401","42927","465","450","458.5","458.1"],["26/04/2020","2.1","456","56262","475.3","460","458.1","467.7"],["27/04/2020","1.86","464.4823","286458","485","467.7","467.7","476.4"],["30/04/2020","3.76","481.9346","109272","500","488","488","494.3"],["03/05/2020","-0.75","478.3271","48651","499.3","485.7","494.3","490.6"],["04/05/2020","-3.4","462.0449","62348","490.6","470.3","490.6","473.9"],["05/05/2020","1.37","468.3823","39949","487.9","475.5","473.9","480.4"],["06/05/2020","1.89","477.2547","32271","499","480.4","480.4","489.5"],["07/05/2020","-2.31","466.2373","106233","508.4","466","489.5","478.2"],["10/05/2020","1.4","472.7697","40353","498","481.2","489.8","484.9"],["11/05/2020","-0.19","471.8922","50738","490.1","480","485","484"],["12/05/2020","-0.19","471.0147","45108","486","478.6","484","483.1"],["13/05/2020","-0.52","468.5773","38050","490","466.2","485","480.6"],["14/05/2020","-2.62","456.2925","81670","480","460.6","480","468"],["17/05/2020","2.31","466.8223","34376","485.6","467.9","468","478.8"],["18/05/2020","-0.4","464.9699","1482","476.4","476.4","478.8","476.9"],["19/05/2020","1.66","472.6722","10865","486","480","476.9","484.8"],["20/05/2020","2.41","484.0796","5025","496.5","496.5","484.8","496.5"],["21/05/2020","1.39","490.8069","34464","509.8","496.5","496.5","503.4"],["24/05/2020","-5.66","463.0199","73476","500","472","503.4","474.9"],["25/05/2020","0.08","463.4099","65828","476.4","474.8","474.9","475.3"],["26/05/2020","0","463.4099","47402","475.3","475.3","475.3","475.3"],["27/05/2020","3.64","480.2771","65108","503","483.5","475.3","492.6"],["31/05/2020","-1.42","473.4522","21578","492.6","482.3","492.6","485.6"],["01/06/2020","-2.72","460.5824","11399","485.6","465","485.6","472.4"],["02/06/2020","0.11","461.0699","61023","474.1","471.9","472.4","472.9"],["03/06/2020","0","461.0699","69721","472.9","472.7","472.9","472.9"],["04/06/2020","-0.36","459.4125","175536","472.9","466.3","472.9","471.2"],["08/06/2020","-2.31","448.7851","157920","473","453.8","473","460.3"],["09/06/2020","-0.43","446.8351","39015","463.8","457","460.2","458.3"],["10/06/2020","0","446.8351","3712","458.3","458.3","458.3","458.3"],["11/06/2020","-2.05","437.6703","42066","458.2","436.7","458.2","448.9"],["14/06/2020","-0.89","433.7704","21317","445","444","448.9","444.9"],["15/06/2020","-4.77","413.1007","75691","439.8","423","444.9","423.7"],["16/06/2020","6.25","438.9378","58455","455.2","433.8","423.7","450.2"],["17/06/2020","2.67","450.6376","44282","464.5","456.5","450.2","462.2"],["18/06/2020","-0.15","449.9551","10568","462.3","459.2","462.2","461.5"],["21/06/2020","-2.73","437.6703","22787","455.1","422","461.5","448.9"],["22/06/2020","-2.92","424.9042","51281","442.3","424.6","442.3","429.4"],["23/06/2020","-1.44","418.7691","141135","429.4","419.1","429.4","423.2"],["24/06/2020","0.07","419.066","133058","425.3","422.9","423.2","423.5"],["25/06/2020","-1.35","413.4256","35146","419.7","413","413","417.8"],["28/06/2020","-1.03","409.1707","106896","425.1","405","417.9","413.5"],["29/06/2020","-1.79","401.8481","60891","415","400","413.5","406.1"],["30/06/2020","-0.02","401.7492","209267","415","390.6","415","406"],["01/07/2020","1.97","409.6654","326206","420","406.1","408","414"],["02/07/2020","1.23","414.712","175196","422.8","413","414","419.1"],["05/07/2020","-0.72","411.7434","47629","420","413","419.1","416.1"],["06/07/2020","1.59","418.2743","139039","436.7","416.1","416.1","422.7"],["07/07/2020","0.17","418.967","78406","442.7","412.5","422.7","423.4"],["08/07/2020","-1.98","410.655","195460","423.4","413","423.4","415"],["09/07/2020","-1.59","404.1241","158954","420","406","415","408.4"],["12/07/2020","-0.61","401.6502","53542","417.4","402.1","408.4","405.9"],["13/07/2020","3.03","413.8214","186208","429.9","408.7","405.9","418.2"],["14/07/2020","-0.77","410.655","458819","420","412","418.2","415"],["15/07/2020","5.16","431.8309","50116","449.9","425","415","436.4"],["16/07/2020","1.86","439.8461","99048","449.8","435","436.4","444.5"],["19/07/2020","-1.42","433.612","226738","475.9","433","449","438.2"],["20/07/2020","0.16","434.3047","150322","442","426","442","438.9"],["21/07/2020","0.46","436.2838","2828257","510","431","438.9","440.9"],["22/07/2020","3.22","450.3351","785977","463.2","438.8","440.9","455.1"],["23/07/2020","-2.9","437.2733","385549","460.4","441","455.1","441.9"],["26/07/2020","-3.78","420.7482","94992","442","424","442","425.2"],["27/07/2020","-1.41","414.811","143063","434.8","415","434.8","419.2"],["28/07/2020","-1.86","407.0926","304359","429.5","410","429.5","411.4"],["29/07/2020","0.05","407.2905","257536","419.9","400.1","411.4","411.6"],["02/08/2020","1.41","413.0298","97673","420","411.7","411.7","417.4"],["03/08/2020","-0.34","411.6445","90207","419","413.5","419","416"],["04/08/2020","-0.6","409.1707","105252","417","405.9","417","413.5"],["05/08/2020","0.07","409.4675","128828","414.2","411","413.5","413.8"],["06/08/2020","1.18","414.3162","587443","418.7","396.7","413.8","418.7"],["09/08/2020","-0.62","411.7434","133268","420.6","413","420","416.1"],["10/08/2020","1.8","419.1649","204756","435","402","416.1","423.6"],["11/08/2020","1.53","425.5969","409320","440.8","424","424","430.1"],["12/08/2020","1.07","430.1487","60715","439.9","434.5","439.9","434.7"],["13/08/2020","-1.06","425.5969","63187","436.6","428.9","434.7","430.1"],["16/08/2020","0.49","427.6749","28172","438.9","430.1","430.1","432.2"],["17/08/2020","-1.55","421.045","79352","432.2","422.8","432.2","425.5"],["18/08/2020","1.18","425.9927","48563","435.8","428.1","435.8","430.5"],["19/08/2020","0.51","428.1696","22879","433.1","432.2","430.5","432.7"],["20/08/2020","1.11","432.9194","19396","442","425.2","432.7","437.5"],["23/08/2020","0.53","435.1953","38287","449.4","437.5","438","439.8"],["24/08/2020","-2.89","422.6283","71720","439.8","423.3","439.8","427.1"],["25/08/2020","-3.58","407.4885","86037","429.3","410","427.1","411.8"],["26/08/2020","0.02","407.5874","32918","414.2","409.7","411.8","411.9"],["27/08/2020","-5.63","384.6303","134427","411.9","380","411.9","388.7"],["30/08/2020","2.29","393.4371","114348","406.5","388.8","388.8","397.6"],["31/08/2020","0.43","395.1193","55918","401.6","392.2","401","399.3"],["01/09/2020","-0.53","393.0413","121030","413","394.8","402","397.2"],["02/09/2020","0.08","393.3382","92724","408.5","397.2","406.8","397.5"],["03/09/2020","-1.46","387.5989","323989","406.9","380","397.5","391.7"],["06/09/2020","0","387.5989","35062","395","389.1","391.7","391.7"],["07/09/2020","5.54","409.0717","182809","419.4","394.3","400.8","413.4"],["08/09/2020","-0.31","407.7853","338100","435.5","410.3","422","412.1"],["09/09/2020","2.16","416.5921","20441","430.1","412.1","412.1","421"],["10/09/2020","-2.59","405.8063","55592","431.2","405.2","431.2","410.1"],["13/09/2020","-1.56","399.4733","102903","412","395","410.1","403.7"],["14/09/2020","-1.11","395.0204","78856","413.4","398.3","413.4","399.2"],["15/09/2020","4.01","410.8529","164479","417","399.8","408.8","415.2"],["16/09/2020","1.04","415.1078","11872","425.2","419.5","425.2","419.5"],["17/09/2020","-2.05","406.5979","45034","429.6","405.1","429.6","410.9"],["21/09/2020","-2.56","396.2078","42077","410.9","396.8","410.9","400.4"],["22/09/2020","-0.8","393.0413","12420","410.1","396.9","410.1","397.2"],["23/09/2020","-1.41","387.4999","177720","406.8","389","406.8","391.6"],["24/09/2020","-1.46","381.8596","79582","391.6","381","391.6","385.9"],["29/09/2020","1.22","386.5104","59279","396.1","385.9","385.9","390.6"],["30/09/2020","0.15","387.1041","140333","400","388.2","400","391.2"],["01/10/2020","3.99","402.5408","151857","413.4","390.2","390.2","406.8"],["04/10/2020","-1.67","395.812","106976","416.6","396","416.6","400"],["05/10/2020","-0.53","393.734","210521","409.7","388.5","409.7","397.9"],["06/10/2020","-2.01","385.8177","244953","396.2","386.2","396.1","389.9"],["07/10/2020","-0.33","384.5314","32681","391.8","386","391.8","388.6"],["08/10/2020","1.44","390.0727","30842","397.8","387.1","388.6","394.2"],["11/10/2020","1.27","395.0204","57733","406","395.6","400","399.2"],["12/10/2020","0.6","397.3952","24153","408.7","398.4","408.7","401.6"],["13/10/2020","0.62","399.8691","140577","410","398.1","405","404.1"],["14/10/2020","0","399.8691","12943","407","404","407","404.1"],["15/10/2020","-0.22","398.9785","23232","410","400.1","410","403.2"],["18/10/2020","-0.99","395.0204","228461","409.1","386","409.1","399.2"],["19/10/2020","1.33","400.2649","314952","408.8","402.7","408","404.5"],["20/10/2020","-0.59","397.89","102083","409.2","401.9","409.2","402.1"],["21/10/2020","-0.37","396.4057","96378","409","399.1","409","400.6"],["22/10/2020","-0.9","392.8434","24991","400.6","396","400.6","397"],["25/10/2020","0.73","395.713","38105","401.9","399.7","397","399.9"],["26/10/2020","-1.75","388.7863","68516","399.7","389.4","399.9","392.9"],["27/10/2020","-1.55","382.7502","91082","391.9","385.5","391.9","386.8"],["28/10/2020","-4.11","367.0167","651883","380.1","364","380.1","370.9"],["29/10/2020","-0.38","365.6313","149391","371","368","371","369.5"],["01/11/2020","0.92","368.9957","65624","378.4","370.2","378.4","372.9"],["02/11/2020","1.8","375.6256","123625","383","368","372.9","379.6"],["03/11/2020","0.16","376.2193","115554","384.9","373.2","379.6","380.2"],["04/11/2020","-3.37","363.5533","138584","387","365.8","387","367.4"],["05/11/2020","-0.11","363.1575","1444241","383.9","367","370","367"],["08/11/2020","-0.63","360.8816","23949","367.4","364","367.1","364.7"],["09/11/2020","4.09","375.6256","171031","382","369","373","379.6"],["10/11/2020","0.03","375.7245","55347","386","375.2","381","379.7"],["11/11/2020","0.5","377.6046","48409","388","379.5","388","381.6"],["12/11/2020","1.99","385.1251","31646","391","381","381.6","389.2"],["15/11/2020","1.39","390.4685","31288","395","394","394","394.6"],["16/11/2020","0.13","390.9633","33253","397","390.7","394.6","395.1"],["17/11/2020","0.33","392.2497","168033","398.9","395","395.1","396.4"],["18/11/2020","0.38","393.734","75923","400","393","396.4","397.9"],["19/11/2020","-1.16","389.1821","60330","393.6","392.7","397.9","393.3"],["22/11/2020","-0.79","386.1146","87716","393","389.4","393.3","390.2"],["23/11/2020","1","389.9738","124930","399.5","387.8","399.5","394.1"],["24/11/2020","0.48","391.8539","219596","399","392.5","394.1","396"],["25/11/2020","-1.52","385.9167","85573","395.9","388","395.9","390"],["26/11/2020","-0.03","385.8177","70152","392","388","390","389.9"],["29/11/2020","-1.33","380.6722","191691","389.8","374.9","389.9","384.7"],["30/11/2020","1.38","385.9167","27532","396","389","384.7","390"],["01/12/2020","-3.69","371.6675","180540","394.8","372.2","380.6","375.6"],["02/12/2020","-6.2","348.6114","303058","381.9","350","375.6","352.3"],["03/12/2020","3.6","361.1785","288479","365","353","360","365"],["06/12/2020","-0.41","359.6942","133691","365","361","365","363.5"],["07/12/2020","-1.65","353.757","140100","364","355","363.5","357.5"],["08/12/2020","-0.9","350.5905","183762","360","353","356","354.3"],["09/12/2020","1.81","356.9235","100291","364.9","353","353","360.7"],["10/12/2020","-2.25","348.9083","214936","360.6","351","360.6","352.6"],["13/12/2020","0.85","351.8769","99906","358.9","351","351","355.6"],["14/12/2020","-0.45","350.2936","175336","356.1","352","355.6","354"],["15/12/2020","0.51","352.0748","259161","363","351.9","354","355.8"],["16/12/2020","3.26","363.5533","378424","370.1","352","352","367.4"],["17/12/2020","-0.65","361.1785","226437","370.1","358","370.1","365"],["20/12/2020","-2.99","350.3926","145903","364","352","356.6","354.1"],["21/12/2020","-1.21","346.1376","167918","352","348","352","349.8"],["22/12/2020","0.14","346.6324","177905","352.5","347","348","350.3"],["23/12/2020","0.66","348.9083","113570","354","349","349","352.6"],["24/12/2020","15.68","403.6293","1142519","427.8","350","350","407.9"],["27/12/2020","4.98","423.7167","1235766","448.3","418.1","418.1","428.2"],["28/12/2020","1.45","429.8518","507755","446","428.1","432","434.4"],["29/12/2020","4.67","449.9393","222546","459.5","435","435","454.7"],["30/12/2020","3.14","464.0896","373400","469.5","454.6","454.6","469"],["31/12/2020","6.2","492.8849","340274","507","469","469.5","498.1"],["03/01/2021","7.41","529.3986","627545","545.6","515","515","535"],["04/01/2021","-1.5","521.4823","685321","540.4","513.9","540.4","527"],["05/01/2021","0","521.4823","664010","545.7","490","527","527"],["06/01/2021","-1.08","515.842","182924","527","517.2","527","521.3"],["07/01/2021","-6.39","482.8906","565091","520.6","488","521.3","488"],["10/01/2021","2.23","493.6765","205556","505.7","487.9","488","498.9"],["11/01/2021","-0.34","491.9943","147104","500","491.1","498.9","497.2"],["12/01/2021","-0.8","488.0362","242360","497.2","484","497.2","493.2"],["13/01/2021","1.07","493.2807","190712","503","492.9","493.1","498.5"],["14/01/2021","-2.73","479.8231","202607","493.2","481.1","493.2","484.9"],["17/01/2021","-0.76","476.1618","81276","484.9","479.2","484.9","481.2"],["18/01/2021","-0.64","473.0943","216031","481.2","475","481.2","478.1"],["19/01/2021","0.75","476.6566","427962","487","469","478.1","481.7"],["20/01/2021","-3.8","458.5482","280225","481.4","456","470.1","463.4"],["21/01/2021","-0.09","458.1524","153524","466.4","460","463.4","463"],["24/01/2021","0.39","459.9335","89471","467.6","462","463","464.8"],["25/01/2021","4.71","481.6043","258782","488","471","464.8","486.7"],["26/01/2021","3.08","496.4472","469704","512","486.8","486.8","501.7"],["27/01/2021","-3.71","478.0419","511811","521","471.7","501.7","483.1"],["28/01/2021","-0.77","474.3807","219531","487.4","470.1","483.1","479.4"],["31/01/2021","-1.59","466.8603","108587","475","470","479.4","471.8"],["01/02/2021","2.92","480.5158","114130","487.8","480","480","485.6"],["02/02/2021","7.21","515.1493","12079652","563.8","491.5","485.6","520.6"],["03/02/2021","-2.79","500.8011","538673","529.9","499","520.6","506.1"],["04/02/2021","-3.18","484.8697","1019785","500.7","490","506.1","490"],["07/02/2021","3.39","501.2959","49212","509","490","490","506.6"],["08/02/2021","-1.5","493.7755","164055","515.5","497","506.6","499"],["09/02/2021","-1.76","485.0676","401283","499.8","482","499","490.2"],["10/02/2021","-1.55","477.5472","199877","494","477","490.2","482.6"],["11/02/2021","0.73","481.0105","134102","494.2","485.2","494.2","486.1"],["14/02/2021","1.15","486.5519","80203","505.5","488","488.5","491.7"],["15/02/2021","0.24","487.7393","133679","503.4","488.1","491.7","492.9"],["16/02/2021","1.32","494.1713","30722","504.9","495","495","499.4"],["17/02/2021","-1.82","485.1666","246556","503.8","481","499.4","490.3"],["18/02/2021","-1.33","478.7346","363084","498.1","483","490.2","483.8"],["21/02/2021","3.08","493.4786","209965","500.9","478.9","483.8","498.7"],["22/02/2021","-1.02","488.432","51435","498.4","477","478","493.6"],["23/02/2021","-0.95","483.7812","48796","500.9","480","493.6","488.9"],["24/02/2021","2.17","494.2702","93331","500","488.9","488.9","499.5"],["25/02/2021","-2.66","481.1095","124891","511.7","481.6","499.5","486.2"],["28/02/2021","-0.02","481.0105","107346","486.3","478.3","486.2","486.1"],["01/03/2021","1.69","489.1247","154837","498","491.7","486.1","494.3"],["02/03/2021","0.47","491.4006","88602","502","494.3","494.3","496.6"],["03/03/2021","2.07","501.5928","46354","513","495.1","496.6","506.9"],["04/03/2021","-1.56","493.7755","558913","510.9","485","485","499"],["07/03/2021","1.26","500.0095","29667","512.7","497.9","499","505.3"],["08/03/2021","-0.3","498.5252","95067","506","496.3","505.3","503.8"],["09/03/2021","-1.53","490.9058","233202","513.9","495.7","503.8","496.1"],["10/03/2021","-0.02","490.8069","67960","500.4","493.4","496.1","496"],["11/03/2021","-0.28","489.4215","128693","495.9","494.5","496","494.6"],["14/03/2021","-0.26","488.1351","113954","506.4","481.1","494.6","493.3"],["15/03/2021","0.08","488.531","107297","496","486.5","493.3","493.7"],["16/03/2021","0.36","490.3121","136393","513.1","493.6","493.7","495.5"],["17/03/2021","0.71","493.7755","100166","507.3","495.2","495.5","499"],["18/03/2021","0.62","496.843","129843","509.9","492","499","502.1"],["21/03/2021","1.99","506.7383","124367","514.5","497.9","502.1","512.1"],["22/03/2021","0.51","509.3111","159675","520","509","512.1","514.7"],["24/03/2021","1.17","515.2483","85295","524","497","514.7","520.7"],["25/03/2021","0.44","517.5242","119724","528.9","520.7","520.7","523"],["29/03/2021","2.85","532.2682","27187","538","523","523","537.9"],["30/03/2021","1.12","538.2054","20413","548","537.9","537.9","543.9"],["31/03/2021","-3.99","516.7326","231878","543.7","507","543.7","522.2"],["01/04/2021","-1.99","506.4415","224668","517.9","510.9","517.6","511.8"],["04/04/2021","2.75","520.3938","346884","530","512","511.8","525.9"],["05/04/2021","1.25","526.9247","439286","539.5","525.9","525.9","532.5"],["06/04/2021","-1.39","519.6022","109586","531.5","518.5","525","525.1"],["07/04/2021","3.6","538.3","159635","543","530.6","519.6","538.3"],["08/04/2021","0.32","540","51244","542","536.4","538.3","540"],["11/04/2021","3.2","557.3","89928","560.7","540","540","557.3"],["12/04/2021","3.68","577.8","147042","585","557.3","557.3","577.8"],["13/04/2021","-0.73","573.6","177865","591.8","549.3","577.8","573.6"],["18/04/2021","-0.3","571.9","117962","572","571.3","573.6","571.9"],["19/04/2021","0.28","573.5","277632","575","566.3","575","573.5"],["20/04/2021","3.71","594.8","1012543","595","574","573.5","594.8"],["21/04/2021","3.4","615","497036","615","581.1","594.8","615"],["22/04/2021","0.07","615.4","256927","619.8","609.4","615","615.4"],["25/04/2021","1.1","622.2","131218","626","614.1","615.4","622.2"],["26/04/2021","-0.58","618.6","153955","622","618.1","622","618.6"],["27/04/2021","0.97","624.6","353043","626","617","618.6","624.6"],["28/04/2021","-1.18","617.2","238118","638.3","595","624.6","617.2"],["29/04/2021","1","623.4","205428","628","615.8","617.2","623.4"],["02/05/2021","-0.34","621.3","138587","624.2","620","623.4","621.3"],["03/05/2021","3.83","645.1","1376039","669.9","622.3","621.3","645.1"],["04/05/2021","2.14","658.9","529404","666.3","645.1","645.1","658.9"],["05/05/2021","1.79","670.7","726816","671.9","658.9","658.9","670.7"],["06/05/2021","-3.09","650","1757890","683.9","650","683.9","650"],["09/05/2021","0.15","651","262259","656.5","639.2","650.6","651"],["10/05/2021","3.84","676","607201","676","650.7","651","676"],["11/05/2021","-2.44","659.5","641618","703.7","656.8","676","659.5"],["12/05/2021","1.18","667.3","312113","670.1","630.3","643.6","667.3"],["13/05/2021","-0.06","666.9","171125","679.9","650.8","667.3","666.9"],["18/05/2021","1.66","678","239431","684.8","669.9","666.9","678"],["19/05/2021","-0.21","676.6","276608","682.2","666","678","676.6"],["20/05/2021","4.77","708.9","297921","711","676.6","676.6","708.9"],["23/05/2021","2.13","724","444145","725.6","708.9","708.9","724"],["24/05/2021","2.9","745","4526225","745","719","724","745"],["25/05/2021","8.46","808","1223530","808","741.2","745","808"],["26/05/2021","-2.85","785","422825","844.8","750.3","808","785"],["27/05/2021","2.55","805","490282","805","779.3","785","805"],["30/05/2021","-0.99","797","296564","814.9","788.6","805","797"],["31/05/2021","-0.88","790","269171","797","779.1","797","790"],["01/06/2021","-8.34","724.1","965397","765.5","712","746.1","724.1"],["02/06/2021","0.72","729.3","369350","776.3","725","724.1","729.3"],["03/06/2021","-2.65","710","577196","722.9","706.6","729.3","710"],["06/06/2021","-0.44","706.9","239384","713.6","690","710","706.9"],["07/06/2021","4.4","738","188349","738","706.9","706.9","738"],["08/06/2021","-0.2","736.5","182060","745","724.5","738","736.5"],["09/06/2021","-1.71","723.9","269983","736.7","722","736.5","723.9"],["10/06/2021","-2.98","702.3","228065","724","664.4","723.9","702.3"],["13/06/2021","3.43","726.4","97133","743.6","702.3","702.3","726.4"],["14/06/2021","1.34","736.1","152984","740","726.7","726.4","736.1"],["15/06/2021","0.6","740.5","223847","748.5","733.8","736.1","740.5"],["16/06/2021","0.53","744.4","324198","760.7","733.8","740.5","744.4"],["17/06/2021","1.59","756.2","111360","761.6","744.4","744.4","756.2"],["20/06/2021","-0.86","749.7","83058","765","743.7","756.4","749.7"],["21/06/2021","-0.53","745.7","138695","755.2","740","749.7","745.7"],["22/06/2021","-1.03","738","239383","746.2","724.1","745.7","738"],["23/06/2021","-1.94","723.7","130735","738","722","738","723.7"],["24/06/2021","-2.46","705.9","90797","720.3","702","723.7","705.9"],["27/06/2021","-3.09","684.1","108835","702","675.2","705.9","684.1"],["28/06/2021","4.72","716.4","840790","734.4","700.6","700.6","716.4"],["29/06/2021","-0.17","715.2","390675","724.9","713.1","716.4","715.2"],["30/06/2021","-1.22","706.5","246318","715.2","695","715.2","706.5"],["01/07/2021","-1.42","696.5","1128894","729","695","706.5","696.5"],["04/07/2021","-0.83","690.7","173877","696.8","689","696.5","690.7"],["05/07/2021","0.12","691.5","124246","692.2","688.8","690.7","691.5"],["06/07/2021","-1.52","681","239004","704","681","691.5","681"],["07/07/2021","0.51","684.5","169313","697.4","681.2","681","684.5"],["08/07/2021","-1.1","677","868333","684.5","664","684.5","677"],["11/07/2021","1.34","686.1","88614","699","669.7","677","686.1"],["12/07/2021","-0.28","684.2","64925","693.4","678.2","680","684.2"],["13/07/2021","0.44","687.2","75701","700.4","680","694","687.2"],["14/07/2021","5.5","725","269483","733","693","687.2","725"],["15/07/2021","-0.04","724.7","400602","724.9","709.9","725","724.7"],["19/07/2021","-3.64","698.3","1180944","749.9","680.6","724.7","698.3"],["20/07/2021","5.63","737.6","917315","750","720.6","734","737.6"],["21/07/2021","0.23","739.3","218987","760","732.6","737.6","739.3"],["22/07/2021","-2.41","721.5","239101","739.3","697.5","739.3","721.5"],["25/07/2021","3.55","747.1","105870","760.9","721.7","721.5","747.1"],["26/07/2021","-2.15","731","98852","752.4","730.2","747.1","731"],["27/07/2021","0.47","734.4","170843","743","727.5","731","734.4"],["28/07/2021","0.29","736.5","141404","749.6","733.8","734.4","736.5"],["29/07/2021","0.12","737.4","164576","750","716","736.5","737.4"],["01/08/2021","0.54","741.4","97755","750","737.4","737.4","741.4"],["02/08/2021","-0.03","741.2","249229","744","738.9","741.4","741.2"],["03/08/2021","-0.5","737.5","103042","741.8","736.7","741.2","737.5"],["04/08/2021","1.42","748","223968","754.9","731.8","737.5","748"],["05/08/2021","3.88","777","5947721","777","748.1","748","777"],["08/08/2021","-2.93","754.2","126780","771.1","752","777","754.2"],["09/08/2021","-2.9","732.3","150198","754.4","721.5","754.2","732.3"],["10/08/2021","-2.36","715","205328","730.3","715","732.3","715"],["11/08/2021","-2.94","694","342174","718.7","691.7","715","694"],["12/08/2021","-2.51","676.6","101250","694.2","670","694","676.6"],["15/08/2021","-0.09","676","179225","676.8","673.1","676.6","676"],["16/08/2021","-1.18","668","111215","676.2","662.6","676","668"],["17/08/2021","-0.87","662.2","190496","669.9","662","668","662.2"],["18/08/2021","-1.01","655.5","138765","662.2","655","662.2","655.5"],["19/08/2021","-0.02","655.4","19446","655.5","655.4","655.5","655.4"],["22/08/2021","4.2","682.9","279279","688.8","643","655.4","682.9"],["23/08/2021","-0.51","679.4","251515","695.8","677.5","682.9","679.4"],["24/08/2021","-0.12","678.6","355507","685.1","675","679.4","678.6"],["25/08/2021","0.35","681","624954","682.2","676","678.6","681"],["26/08/2021","1.17","689","60936","694.4","686.5","681","689"],["29/08/2021","0.1","689.7","121526","697.9","685.6","689","689.7"],["30/08/2021","-0.29","687.7","154503","693.4","677.9","689.7","687.7"],["31/08/2021","-15.78","579.2","1052232","660","577","660","579.2"],["01/09/2021","1.52","588","335024","607.5","579.2","579.2","588"],["02/09/2021","-2.21","575","2318554","602.3","575","588","575"],["05/09/2021","-0.99","569.3","189575","588.9","564.2","588.9","569.3"],["09/09/2021","-2.67","554.1","184699","555.1","550","569.3","554.1"],["12/09/2021","-0.09","553.6","23634","555","550","550","553.6"],["13/09/2021","0.25","555","373165","565","553.5","565","555"],["14/09/2021","-0.67","551.3","125682","568.5","550","568.5","551.3"],["19/09/2021","0.76","555.5","37935","564.6","555","564.6","555.5"],["22/09/2021","1.17","562","1095296","568","560.1","568","562"],["23/09/2021","3.02","579","1123489","580.6","551.8","569","579"],["26/09/2021","-2.88","562.3","148936","593","548","593","562.3"],["29/09/2021","-4.11","539.2","886831","548","522","562.3","539.2"],["30/09/2021","0","539.2","736613","539.2","524.7","539.2","539.2"],["03/10/2021","-0.63","535.8","169996","548.9","533.4","539.3","535.8"],["04/10/2021","-2.39","523","411046","537.9","520","535.8","523"],["05/10/2021","0.88","527.6","193332","535.6","515.3","535.6","527.6"],["06/10/2021","2.43","540.4","1234050","548.8","508.4","527.6","540.4"],["07/10/2021","3.13","557.3","2224215","557.3","532.3","540.4","557.3"],["10/10/2021","5.54","588.2","321711","600","557.3","557.3","588.2"],["11/10/2021","-1.02","582.2","123111","602.4","576.4","602.4","582.2"],["12/10/2021","-0.07","581.8","58620","592","580","582.2","581.8"],["13/10/2021","3.92","604.6","202758","613","581.9","581.8","604.6"],["14/10/2021","0.94","610.3","674957","615","604.4","610","610.3"],["17/10/2021","1.13","617.2","122789","647.2","609.4","610.3","617.2"],["18/10/2021","-1.12","610.3","191838","618.5","607.8","617.2","610.3"],["19/10/2021","-1.15","603.3","73061","610.3","601.1","610.3","603.3"],["20/10/2021","-2.45","588.5","106939","605.5","585.9","603.3","588.5"],["21/10/2021","0.03","588.7","94790","597.2","586.9","588.5","588.7"],["24/10/2021","-1.24","581.4","74919","584.5","580","588.7","581.4"],["25/10/2021","1.57","590.5","133316","591.8","571","581.4","590.5"],["26/10/2021","-1.66","580.7","197415","590.5","570.1","590.5","580.7"],["27/10/2021","2.08","592.8","49910","594.7","592.1","594.7","592.8"],["28/10/2021","2.19","605.8","37880","607.1","605.7","607.1","605.8"],["31/10/2021","2.05","618.2","118919","620","607.1","605.8","618.2"],["01/11/2021","2.69","634.8","95459","641","618.2","618.2","634.8"],["02/11/2021","1.17","642.2","82008","645","635.2","634.8","642.2"],["03/11/2021","0.75","647","365374","647","642.2","643","647"],["04/11/2021","0.49","650.2","417381","661.6","642","647","650.2"],["07/11/2021","4.57","679.9","1128226","685","650.2","650.2","679.9"],["08/11/2021","0.72","684.8","176932","695.9","679","679.9","684.8"],["09/11/2021","1.53","695.3","237062","696","686","684.8","695.3"],["10/11/2021","-0.03","695.1","267429","701.1","687","695.3","695.1"],["11/11/2021","0.85","701","72930","706","695.1","706","701"],["14/11/2021","1.41","710.9","54518","715.9","700.3","704","710.9"],["15/11/2021","-0.11","710.1","246360","719","709.5","710.9","710.1"],["16/11/2021","-0.84","704.1","367435","710.1","655.6","710.1","704.1"],["17/11/2021","0.03","704.3","73884","720","692.4","720","704.3"],["18/11/2021","-0.87","698.2","99492","704.3","693.2","704.3","698.2"],["21/11/2021","0.19","699.5","478424","700.7","683.4","700","699.5"],["22/11/2021","-1.42","689.6","290013","716.4","687.9","716.4","689.6"],["23/11/2021","-3.03","668.7","216927","675","664.4","689.6","668.7"],["24/11/2021","-0.34","666.4","201759","674","662.2","668.7","666.4"],["25/11/2021","1.41","675.8","337752","679.2","638","650.4","675.8"],["28/11/2021","-0.31","673.7","407520","675.8","649","675.8","673.7"],["29/11/2021","1.2","681.8","148694","687","673.7","673.7","681.8"],["30/11/2021","-13.11","592.4","1771279","665","557","665","592.4"],["01/12/2021","-3.27","573","432870","606.6","565","592.4","573"],["02/12/2021","-1.15","566.4","352118","580","555.8","573","566.4"],["05/12/2021","-2.65","551.4","108261","566.4","540","566.4","551.4"],["06/12/2021","-1.83","541.3","137563","545.4","536","551.4","541.3"],["07/12/2021","3.07","557.9","48386","560","541.3","541.3","557.9"],["08/12/2021","0.61","561.3","117844","568","554.7","557.9","561.3"],["09/12/2021","2.48","575.2","78365","579.4","560","561.3","575.2"],["12/12/2021","0.14","576","129786","581.5","571.8","575.4","576"],["13/12/2021","-0.16","575.1","120715","577.2","574.8","576","575.1"],["14/12/2021","0.31","576.9","201225","580","565.5","575.1","576.9"],["15/12/2021","2.15","589.3","234609","604","567.2","576.9","589.3"],["16/12/2021","3.51","610","323608","613","584.7","589.3","610"],["19/12/2021","-2.11","597.1","60919","600","596.9","610","597.1"],["20/12/2021","-6.28","559.6","90024","597.1","555","597.1","559.6"],["21/12/2021","-2.23","547.1","263539","589","539.9","559.6","547.1"],["22/12/2021","1.72","556.5","289171","561.5","547","547.1","556.5"],["23/12/2021","0.31","558.2","844124","580.1","547.9","556.5","558.2"],["26/12/2021","4.66","584.2","443069","605","558.4","558.4","584.2"],["27/12/2021","0.96","589.8","600908","614","583.6","584.2","589.8"],["28/12/2021","2.88","606.8","324655","609.8","595.1","589.8","606.8"],["29/12/2021","-0.28","605.1","474750","611.6","598.4","606.8","605.1"],["30/12/2021","1.54","614.4","202105","627","603.9","605.1","614.4"],["02/01/2022","3.35","635","727064","635.1","614.4","614.4","635"],["03/01/2022","0.79","640","440745","640.9","634","635","640"],["04/01/2022","2.88","658.4","297896","658.4","639.3","640","658.4"],["05/01/2022","2.93","677.7","424244","677.7","658.1","658.4","677.7"],["06/01/2022","-5.39","641.2","1009688","679.9","641.2","679.9","641.2"],["09/01/2022","-2.32","626.3","217167","649.9","622","641.3","626.3"],["10/01/2022","-6.32","586.7","201644","623.8","573.1","626.3","586.7"],["11/01/2022","1.62","596.2","164822","599","586.7","586.7","596.2"],["12/01/2022","3.82","619","339681","635.2","594","596.2","619"],["13/01/2022","3.09","638.1","104328","647","619","619","638.1"],["16/01/2022","-0.64","634","178811","634.9","619.8","638.1","634"],["17/01/2022","1.25","641.9","272743","641.9","629.1","634","641.9"],["18/01/2022","0.08","642.4","104539","647","632","641.9","642.4"],["19/01/2022","-0.7","637.9","247616","642.4","633.1","642.4","637.9"],["20/01/2022","0.6","641.7","238251","646.1","632","637.9","641.7"],["23/01/2022","-5.31","607.6","192308","640.7","600","641.7","607.6"],["24/01/2022","-10.88","541.5","546185","609.6","541.5","607.6","541.5"],["25/01/2022","-0.39","539.4","257657","550.9","530","541.5","539.4"],["26/01/2022","5.88","571.1","153709","575.6","539.4","539.4","571.1"],["27/01/2022","-0.07","570.7","123988","584.3","559.7","571.1","570.7"],["30/01/2022","-0.04","570.5","113196","572","562.7","570.7","570.5"],["31/01/2022","-0.4","568.2","110033","572.5","564","570.5","568.2"],["01/02/2022","0.65","571.9","217710","572.1","569.6","568.2","571.9"],["02/02/2022","2.54","586.4","306697","598.3","572.1","571.9","586.4"],["03/02/2022","-4.26","561.4","1665265","586.4","542.9","586.4","561.4"],["06/02/2022","0.61","564.8","106628","575","561.4","561.4","564.8"],["07/02/2022","-0.89","559.8","209931","568.4","554.8","564.8","559.8"],["08/02/2022","1.52","568.3","96564","570","559.8","559.8","568.3"],["09/02/2022","0.46","570.9","144233","571.4","566","568.3","570.9"],["10/02/2022","-0.09","570.4","108784","593.1","565","570.9","570.4"],["13/02/2022","-6.47","533.5","165615","560.9","533.5","570.4","533.5"],["14/02/2022","-2.16","522","184016","533.5","516","533.5","522"],["15/02/2022","1.05","527.5","185781","542","506.5","522","527.5"],["16/02/2022","0.78","531.6","126042","531.8","527.5","527.5","531.6"],["17/02/2022","2.46","544.7","80906","560","531.6","531.6","544.7"],["20/02/2022","-1.63","535.8","41462","544.7","535","544.7","535.8"],["21/02/2022","2.13","547.2","56820","551.1","537.5","535.8","547.2"],["22/02/2022","-2.67","532.6","169067","547.2","530","547.2","532.6"],["23/02/2022","-2.95","516.9","189577","532.6","512","532.6","516.9"],["24/02/2022","-2.3","505","948161","518.4","505","518.2","505"],["27/02/2022","2","515.1","173768","520","501","505","515.1"],["28/02/2022","-1.86","505.5","175886","510","501.9","515.1","505.5"],["01/03/2022","0.53","508.2","103441","511.5","505.5","505.5","508.2"],["02/03/2022","-0.91","503.6","63490","508.2","501","508.2","503.6"],["03/03/2022","3.91","523.3","470600","528","509.3","503.6","523.3"],["06/03/2022","-0.36","521.4","70136","528","518","523.3","521.4"],["07/03/2022","-3.74","501.9","82640","512","501","508.9","501.9"],["08/03/2022","-1.55","494.1","58718","501.9","490.3","501.9","494.1"],["09/03/2022","1.64","502.2","49892","523.2","494.1","494.1","502.2"],["10/03/2022","-0.02","502.1","35582","509.9","492","502.2","502.1"],["13/03/2022","-1.31","495.5","53109","502.1","490.2","502.1","495.5"],["14/03/2022","1.98","505.3","28027","512.4","495.5","495.5","505.3"],["15/03/2022","-0.55","502.5","50464","506","500.4","505.3","502.5"],["16/03/2022","1.71","511.1","51996","515","503.5","502.5","511.1"],["20/03/2022","2.15","522.1","109318","536.7","510.6","515","522.1"],["21/03/2022","0.67","525.6","131948","539","518.2","534.7","525.6"],["22/03/2022","2","536.1","51099","539","527","530.8","536.1"],["23/03/2022","0.76","540.2","113279","548","525","536.1","540.2"],["24/03/2022","4.28","563.3","64195","569","543.1","540.2","563.3"],["27/03/2022","0.5","566.1","66642","570","562","563.3","566.1"],["28/03/2022","-2.1","554.2","107578","566.1","543.4","566.1","554.2"],["29/03/2022","-3.52","534.7","205993","554.2","525","554.2","534.7"],["30/03/2022","-2.17","523.1","47828","534.7","511","534.7","523.1"],["31/03/2022","-0.84","518.7","36455","523.1","503.5","523.1","518.7"],["03/04/2022","-2.56","505.4","119278","518.7","501.3","518.7","505.4"],["04/04/2022","2.97","520.4","114137","526.9","504.4","505.4","520.4"],["05/04/2022","-0.37","518.5","111021","527.7","511","520.4","518.5"],["06/04/2022","-5.46","490.2","359954","518.5","490.2","518.5","490.2"],["07/04/2022","-5.96","461","972106","514","461","490.2","461"],["10/04/2022","3.47","477","40943","485","461","461","477"],["11/04/2022","1.57","484.5","85772","485.7","477.1","477","484.5"],["12/04/2022","-1.24","478.5","36847","484.5","477","484.5","478.5"],["13/04/2022","-0.75","474.9","138316","478.5","455.1","478.5","474.9"],["14/04/2022","-0.11","474.4","197812","485.7","460.1","474.9","474.4"],["17/04/2022","-0.89","470.2","36590","474.4","469.6","474.4","470.2"],["18/04/2022","-1.02","465.4","99763","476.1","460","461","465.4"],["19/04/2022","-0.52","463","58357","467.4","460","465.4","463"],["20/04/2022","2.53","474.7","81747","485.9","462.7","463","474.7"],["24/04/2022","0.04","474.9","64517","482.3","472.6","482.3","474.9"],["25/04/2022","-0.69","471.6","99983","485.8","470.1","474.9","471.6"],["26/04/2022","-0.72","468.2","208454","471.9","466.6","471.6","468.2"],["27/04/2022","-0.68","465","90984","465","464.8","468.2","465"],["28/04/2022","0.15","465.7","159819","475","462.3","475","465.7"],["01/05/2022","-2.73","453","313790","500.1","453","480","453"],["02/05/2022","-4.75","431.5","353964","451.2","430","451.2","431.5"],["03/05/2022","-0.97","427.3","227979","431.6","423","431.5","427.3"],["08/05/2022","-3.81","411","189939","425","406.2","425","411"],["09/05/2022","-4.38","393","1479749","430.1","386.1","411","393"],["10/05/2022","-1.35","387.7","246841","403","385.1","393","387.7"],["11/05/2022","-0.93","384.1","49036","395","383.2","387.7","384.1"],["12/05/2022","-5.18","364.2","147384","384.1","361","384.1","364.2"],["15/05/2022","1.07","368.1","108522","374.2","364.3","373","368.1"],["16/05/2022","-3.94","353.6","141518","368.2","351.2","368.1","353.6"],["17/05/2022","0.42","355.1","84160","370.8","351","353.6","355.1"],["18/05/2022","1.27","359.6","50403","361.7","355.1","355.1","359.6"],["19/05/2022","-1.11","355.6","176884","369","353","359.6","355.6"],["22/05/2022","-2.39","347.1","106562","356.5","345.3","355.6","347.1"],["23/05/2022","-3.26","335.8","178167","347.1","333.5","347.1","335.8"],["24/05/2022","-3.28","324.8","93773","335.9","323.1","335.8","324.8"],["25/05/2022","-3.51","313.4","128631","324.8","313","324.8","313.4"],["26/05/2022","0.26","314.2","101449","318.6","312","313.4","314.2"],["29/05/2022","8.15","339.8","93056","344","321.7","321.7","339.8"],["30/05/2022","9.8","373.1","180361","379.1","339.8","339.8","373.1"],["31/05/2022","-7.32","345.8","226564","376.1","341.6","373.1","345.8"],["01/06/2022","-1.47","340.7","70365","357.9","331","345.8","340.7"],["02/06/2022","2.73","350","532463","358.7","336.4","340.7","350"],["06/06/2022","6.97","374.4","190839","375.9","350","350","374.4"],["07/06/2022","-3.21","362.4","44767","374.4","358","374.4","362.4"],["08/06/2022","-3.7","349","101103","362.4","348","362.4","349"],["09/06/2022","-5.07","331.3","93240","349","326.6","349","331.3"],["12/06/2022","-1","328","66474","332.9","321","326","328"],["13/06/2022","-4.21","314.2","106643","327.7","310","328","314.2"],["14/06/2022","-3.18","304.2","47337","314.5","289.9","310","304.2"],["15/06/2022","-0.1","303.9","109721","305.3","293","304.2","303.9"],["16/06/2022","-1.88","298.2","55624","303","295","303.9","298.2"],["19/06/2022","-0.23","297.5","26060","301.2","297","298.2","297.5"],["20/06/2022","6.82","317.8","58472","318.6","297.5","297.5","317.8"],["21/06/2022","2.3","325.1","36945","336.4","317","317.8","325.1"],["22/06/2022","0.83","327.8","31638","330","325","325.1","327.8"],["23/06/2022","-0.82","325.1","128629","330","324","327.8","325.1"],["26/06/2022","0.25","325.9","27354","327.1","325","325.1","325.9"],["27/06/2022","3.41","337","70100","346.4","325.9","325.9","337"],["28/06/2022","1.9","343.4","155178","344.6","337","337","343.4"],["29/06/2022","-0.2","342.7","15881","343.5","340","343.4","342.7"],["30/06/2022","-0.41","341.3","37833","343.3","338","342.7","341.3"],["03/07/2022","-0.91","338.2","34964","341.3","337","341.3","338.2"],["04/07/2022","-0.53","336.4","35029","338.6","331.5","338.2","336.4"],["05/07/2022","-1.04","332.9","24638","339.2","330","336.4","332.9"],["06/07/2022","-3","322.9","21510","332.9","320","332.9","322.9"],["07/07/2022","-1.98","316.5","174830","324.6","316.5","322.9","316.5"],["10/07/2022","1.01","319.7","71986","322.1","316.5","316.5","319.7"],["11/07/2022","1.78","325.4","44969","326","319.7","319.7","325.4"],["12/07/2022","0.65","327.5","34203","330","325","325.4","327.5"],["13/07/2022","-1.59","322.3","40532","327.5","321","327.5","322.3"],["14/07/2022","-1.24","318.3","47922","322.3","318","322.3","318.3"],["17/07/2022","1.73","323.8","22072","325","318.3","318.3","323.8"],["18/07/2022","0.74","326.2","22096","330","324","323.8","326.2"],["19/07/2022","-1.07","322.7","24557","326.2","322.1","326.2","322.7"],["20/07/2022","0.09","323","6570","323","322.7","322.7","323"],["21/07/2022","2.26","330.3","56420","331.4","323","323","330.3"],["24/07/2022","0.21","331","43279","331","330.2","330.3","331"],["25/07/2022","2.81","340.3","58001","349","332","331","340.3"],["26/07/2022","-1.62","334.8","55667","341.8","330.1","340.3","334.8"],["27/07/2022","-0.78","332.2","33528","334.8","330.3","334.8","332.2"],["28/07/2022","-0.09","331.9","1432220","340.2","330.1","340.2","331.9"],["31/07/2022","2.89","341.5","20178","342.5","331.9","331.9","341.5"],["01/08/2022","-2.4","333.3","10237","341.4","330.8","341.4","333.3"],["02/08/2022","-2.04","326.5","7062","333.2","326","333.3","326.5"],["03/08/2022","0.37","327.7","93222","331.8","320.1","326.5","327.7"],["04/08/2022","-3.57","316","369375","330.7","316","327.7","316"],["08/08/2022","1.65","321.2","49180","325","316","316","321.2"],["09/08/2022","0","321.2","15430","321.5","321.1","321.2","321.2"],["10/08/2022","2.4","328.9","16423","329.5","321.2","321.2","328.9"],["11/08/2022","1.46","333.7","10377","335.8","329.7","328.9","333.7"],["14/08/2022","0.48","335.3","23859","338.9","333.7","333.7","335.3"],["15/08/2022","3.43","346.8","231884","350.5","342.7","335.3","346.8"],["16/08/2022","-3.66","334.1","53258","346.8","320.1","346.8","334.1"],["17/08/2022","-2.3","326.4","37934","334.1","325","334.1","326.4"],["18/08/2022","-0.4","325.1","41765","329","319.5","326.4","325.1"],["21/08/2022","-1.72","319.5","25128","323.4","315","325.1","319.5"],["22/08/2022","0.03","319.6","69648","324","316","319.5","319.6"],["23/08/2022","-1.35","315.3","54095","319.6","312","319.6","315.3"],["24/08/2022","0.44","316.7","11812","322.8","315.3","315.3","316.7"],["25/08/2022","-0.22","316","10447","316.7","316","316.7","316"],["28/08/2022","-2.88","306.9","59863","316.4","300","300","306.9"],["29/08/2022","0.39","308.1","23666","310","306.9","306.9","308.1"],["30/08/2022","-0.23","307.4","33747","310.1","305.8","308.1","307.4"],["31/08/2022","-0.65","305.4","26774","308.1","302.1","307.4","305.4"],["01/09/2022","24.43","380","2055125","406.2","325","325","380"],["04/09/2022","0.95","383.6","121578","392","366","380","383.6"],["05/09/2022","4.43","400.6","117339","410","383.6","383.6","400.6"],["06/09/2022","-1.7","393.8","123694","400.7","385","399","393.8"],["07/09/2022","2.26","402.7","297987","409","393.8","393.8","402.7"],["08/09/2022","2.38","412.3","265538","415","402.4","402.7","412.3"],["11/09/2022","3.59","427.1","69415","435","412.3","412.3","427.1"],["12/09/2022","-2.41","416.8","154027","435","414.6","435","416.8"],["13/09/2022","-3.29","403.1","17900","416.8","401","416.8","403.1"],["14/09/2022","-0.65","400.5","73675","405.4","400","403.1","400.5"],["15/09/2022","-2.3","391.3","122755","400.5","391","400.5","391.3"],["18/09/2022","0","391.3","12929","391.3","391.3","391.3","391.3"],["19/09/2022","-1.97","383.6","82685","389.9","382","391.3","383.6"],["20/09/2022","-5.97","360.7","28666","383.6","358","383.6","360.7"],["21/09/2022","-3.74","347.2","32623","360.7","347.1","360.7","347.2"],["22/09/2022","-1.53","341.9","111179","362.3","340.1","347.2","341.9"],["28/09/2022","-4.12","327.8","46159","333.1","326.3","341.9","327.8"],["29/09/2022","-0.55","326","52111","335.7","320.5","327.8","326"],["02/10/2022","-3.77","313.7","70526","326","310","326","313.7"],["03/10/2022","-2.2","306.8","123559","316.3","302.3","313.7","306.8"],["06/10/2022","2.67","315","378998","322.9","306.8","306.8","315"],["12/10/2022","0.06","323.8","81026","331.3","323.6","323.6","323.8"],["13/10/2022","0.77","326.3","8696","327.3","323.8","323.8","326.3"],["18/10/2022","1.87","332.4","36510","334.8","328.5","326.3","332.4"],["19/10/2022","-0.21","331.7","155430","335.1","330","332.4","331.7"],["20/10/2022","-0.09","331.4","39391","332.9","331.1","331.7","331.4"],["23/10/2022","1.48","336.3","52740","341","331.4","331.4","336.3"],["24/10/2022","-1.93","329.8","38817","336.3","327","336.3","329.8"],["25/10/2022","0.42","331.2","19171","335","329.8","329.8","331.2"],["26/10/2022","-1.78","325.3","97257","331.2","320","331.2","325.3"],["27/10/2022","0.61","327.3","66419","331.7","324.5","325.3","327.3"],["30/10/2022","0.15","327.8","64709","330","320.7","327.3","327.8"],["31/10/2022","0.34","328.9","33261","335.8","327.8","335.6","328.9"],["02/11/2022","-0.55","327.1","30096","333.6","325","328.9","327.1"],["03/11/2022","-1.31","322.8","94301","334.3","320.6","327.1","322.8"],["06/11/2022","0.31","323.8","20219","325.7","322.8","322.8","323.8"],["07/11/2022","0.74","326.2","25630","333.3","323","323.8","326.2"],["08/11/2022","-1.29","322","165714","326.2","320.7","326.2","322"],["09/11/2022","-0.12","321.6","35333","322.1","321","322","321.6"],["10/11/2022","-0.56","319.8","46343","329.9","314","314","319.8"],["13/11/2022","2.63","328.2","93766","330","321.8","327.5","328.2"],["14/11/2022","2.86","337.6","161261","340.3","325","328.2","337.6"],["15/11/2022","0.5","339.3","153434","355.1","333","337.6","339.3"],["16/11/2022","-1.27","335","42090","347.5","330","339.3","335"],["17/11/2022","-0.15","334.5","80842","340","330","335","334.5"],["20/11/2022","0.48","336.1","34565","341","331","334.5","336.1"],["21/11/2022","-0.65","333.9","6076","344.2","331.5","336.1","333.9"],["22/11/2022","0.63","336","74046","340","333.9","333.9","336"],["23/11/2022","0.8","338.7","44514","350.5","331.2","336","338.7"],["24/11/2022","-0.32","337.6","145845","338.7","337","338.7","337.6"],["27/11/2022","-1.81","331.5","14837","337.6","331","337.6","331.5"],["28/11/2022","-1.6","326.2","121647","331.5","321.3","331.5","326.2"],["29/11/2022","0.92","329.2","61111","334.2","324","326.2","329.2"],["30/11/2022","2.64","337.9","440419","349.2","336.4","337.1","337.9"],["01/12/2022","0.92","341","201257","348.9","330.4","337.9","341"],["04/12/2022","0.41","342.4","314726","349","340.5","341","342.4"],["05/12/2022","0.2","343.1","268699","349","342.4","342.4","343.1"],["06/12/2022","0.64","345.3","55308","346.5","340.1","343.1","345.3"],["07/12/2022","-1.42","340.4","152885","345.3","331.4","345.3","340.4"],["08/12/2022","-0.85","337.5","34993","343","336","340.4","337.5"],["11/12/2022","0.36","338.7","52092","344.3","337.5","337.5","338.7"],["12/12/2022","1.71","344.5","169411","347","338.7","338.7","344.5"],["13/12/2022","4.24","359.1","595746","368.6","337","344.5","359.1"],["14/12/2022","0.19","359.8","103551","368","348.3","359.1","359.8"],["15/12/2022","-1.45","354.6","44536","360.2","353","359.8","354.6"],["18/12/2022","-0.99","351.1","45735","351.5","351","354.6","351.1"],["19/12/2022","0.46","352.7","76872","355.8","351.1","351.1","352.7"],["20/12/2022","-8.36","323.2","286615","352.7","321","352.7","323.2"],["21/12/2022","-2.82","314.1","561039","323.2","312","323.2","314.1"],["22/12/2022","0.25","314.9","1199001","315","310","314.1","314.9"],["25/12/2022","-1.56","310","226651","315.5","310","314.9","310"],["26/12/2022","-5.16","294","408240","305.3","290.6","310","294"],["27/12/2022","-5.17","278.8","286357","292.5","270.5","294","278.8"],["28/12/2022","-7.17","258.8","267170","278.8","255","278.8","258.8"],["29/12/2022","-0.27","258.1","309779","265","251.5","258.8","258.1"],["01/01/2023","4.57","269.9","223464","270","255","255","269.9"],["02/01/2023","0.19","270.4","347755","277.9","269.9","269.9","270.4"],["03/01/2023","2.22","276.4","511494","283","269.5","270.4","276.4"],["04/01/2023","2.1","282.2","296428","290","276.4","276.4","282.2"],["05/01/2023","-0.35","281.2","115849","288.8","280","282.2","281.2"],["08/01/2023","0.78","283.4","229928","284","281.2","281.2","283.4"],["09/01/2023","1.94","288.9","264795","289.8","283.4","283.4","288.9"],["10/01/2023","1.7","293.8","33330","295","288.9","288.9","293.8"],["11/01/2023","-1.29","290","8903","293.8","290","293.8","290"],["12/01/2023","5.17","305","994173","314.2","297.1","297.1","305"],["15/01/2023","5.05","320.4","108285","321.8","315.4","305","320.4"],["16/01/2023","-1.72","314.9","636178","331.8","311.8","320.4","314.9"],["17/01/2023","-0.67","312.8","288667","314.9","309.9","314.9","312.8"],["18/01/2023","-0.83","310.2","53790","313.1","307.1","312.8","310.2"],["19/01/2023","-1.32","306.1","26325","310.2","302.3","310.2","306.1"],["22/01/2023","-1.44","301.7","35297","306.1","298.4","306.1","301.7"],["23/01/2023","-0.27","300.9","27730","303.3","295","301.7","300.9"],["24/01/2023","-0.1","300.6","88493","300.9","297.2","300.9","300.6"],["25/01/2023","-1.56","295.9","7737","300.6","294.8","300.6","295.9"],["26/01/2023","-0.88","293.3","11313","295.9","293.1","295.9","293.3"],["29/01/2023","-2.59","285.7","69988","293.3","285","293.3","285.7"],["30/01/2023","-1.33","281.9","238483","285.7","280","285.7","281.9"],["31/01/2023","-0.5","280.5","44846","281.9","276","281.9","280.5"],["01/02/2023","-0.5","279.1","91027","288.1","278","280.5","279.1"],["02/02/2023","1.72","283.9","125684","285.7","281.1","285.7","283.9"],["05/02/2023","-0.14","283.5","50174","290.8","281.8","290.8","283.5"],["06/02/2023","-0.56","281.9","63768","284.8","280","283.5","281.9"],["07/02/2023","-2.7","274.3","361292","282","271.2","281.9","274.3"],["08/02/2023","-0.47","273","101617","275.2","267.5","274.3","273"],["09/02/2023","-1.47","269","72158","272.8","263.2","273","269"],["12/02/2023","-4.16","257.8","501821","268.9","256","266","257.8"],["13/02/2023","0.5","259.1","161755","268","256.2","257.8","259.1"],["14/02/2023","0.12","259.4","27629","262.3","256.6","259.1","259.4"],["15/02/2023","-1.73","254.9","1603274","258.5","254","259.4","254.9"],["16/02/2023","-4.24","244.1","563405","255","240.1","254.9","244.1"],["19/02/2023","-0.66","242.5","48140","247","240","240","242.5"],["20/02/2023","0.08","242.7","102968","246.8","240","242","242.7"],["21/02/2023","-3.71","233.7","226929","244.7","232.4","242.7","233.7"],["22/02/2023","0.77","235.5","495409","239.1","228","233.7","235.5"],["23/02/2023","0.17","235.9","328508","245","235","235.5","235.9"],["26/02/2023","-1.7","231.9","29362","237","230.5","235.9","231.9"],["27/02/2023","1.34","235","1090723","243.6","231","231.9","235"],["28/02/2023","-0.09","234.8","252123","235","232.4","235","234.8"],["01/03/2023","-0.98","232.5","371996","239.7","230.8","234.8","232.5"],["02/03/2023","2.06","237.3","555749","242.1","230.5","232.5","237.3"],["05/03/2023","2.65","243.6","39218","251.3","239","243","243.6"],["06/03/2023","2.05","248.6","138802","250","243.4","243.6","248.6"],["08/03/2023","3.06","256.2","301900","260.1","248.6","248.6","256.2"],["09/03/2023","-0.23","255.6","84691","258.3","252.7","256.2","255.6"],["12/03/2023","-1.8","251","16539","255.6","248","255.6","251"],["13/03/2023","-3.55","242.1","90494","251.2","241.9","251","242.1"],["14/03/2023","0.87","244.2","57082","245","242.1","242.1","244.2"],["15/03/2023","0.04","244.3","48594","246.6","243.6","244.2","244.3"],["16/03/2023","-1.76","240","195848","244.3","240","244.3","240"],["19/03/2023","0.79","241.9","24720","246.1","239.9","240","241.9"],["20/03/2023","0.95","244.2","16226","247.5","241.9","241.9","244.2"],["21/03/2023","0.49","245.4","40888","246.4","244.2","244.2","245.4"],["22/03/2023","1.22","248.4","220511","252.7","242.1","245.4","248.4"],["23/03/2023","0.48","249.6","59017","254","246.1","248.4","249.6"],["26/03/2023","-0.28","248.9","14811","249.6","247","249.6","248.9"],["27/03/2023","3.46","257.5","70265","258.5","248.9","248.9","257.5"],["28/03/2023","0.58","259","22981","260","258","257.5","259"],["29/03/2023","-0.04","258.9","65602","263","255.6","259","258.9"],["30/03/2023","1.24","262.1","47299","264.9","258.9","258.9","262.1"],["02/04/2023","13.12","296.5","646112","309","285","288.9","296.5"],["03/04/2023","-1.62","291.7","83909","298.8","289.3","289.4","291.7"],["04/04/2023","-0.45","290.4","20128","291.2","288.7","291.7","290.4"],["09/04/2023","2","296.2","144969","300","286","290.4","296.2"],["10/04/2023","9.42","324.1","287659","333","296.2","296.2","324.1"],["13/04/2023","-6.11","304.3","129439","317.6","301.2","317.5","304.3"],["16/04/2023","1.08","307.6","62983","311","301.1","304.3","307.6"],["17/04/2023","-1.17","304","35025","310","297.4","307.6","304"],["18/04/2023","1.55","308.7","77182","316","299.8","304","308.7"],["19/04/2023","1.04","311.9","47347","318","305","308.7","311.9"],["20/04/2023","1.25","315.8","56204","317.5","306.8","311.9","315.8"],["23/04/2023","0.32","316.8","94269","319","315.7","315.8","316.8"],["24/04/2023","3.95","329.3","99464","335","316.8","316.8","329.3"],["27/04/2023","-0.12","328.9","121769","330.6","324","329.3","328.9"],["30/04/2023","1.58","334.1","31434","339.6","326.3","328.9","334.1"],["01/05/2023","1.35","338.6","106374","339","334.1","334.1","338.6"],["02/05/2023","-0.65","336.4","88886","338.6","334.1","338.6","336.4"],["03/05/2023","-0.18","335.8","92106","338.4","332","336.4","335.8"],["04/05/2023","-1.13","332","449602","342","332","335.8","332"],["07/05/2023","0.9","335","28683","335.3","331.9","332","335"],["08/05/2023","-0.27","334.1","55616","338","330","335","334.1"],["09/05/2023","-0.54","332.3","65315","334.1","318.7","334.1","332.3"],["10/05/2023","1.93","338.7","180555","339.8","330","332.3","338.7"],["11/05/2023","0.53","340.5","157699","344","337.6","338.7","340.5"],["14/05/2023","1.53","345.7","42190","356","340.2","340.5","345.7"],["15/05/2023","1.79","351.9","190489","354.3","343.1","345.7","351.9"],["16/05/2023","-1.17","347.8","79929","353","344","351.9","347.8"],["17/05/2023","-1.47","342.7","64012","347.9","341.2","347.8","342.7"],["18/05/2023","-0.41","341.3","50477","344.8","335.7","342.7","341.3"],["21/05/2023","-1.03","337.8","22700","339.5","336.8","341.3","337.8"],["22/05/2023","-0.06","337.6","44705","339.8","334.3","337.8","337.6"],["23/05/2023","-2.01","330.8","100969","341.5","321","337.6","330.8"],["24/05/2023","-1.42","326.1","46598","330.7","325.8","330.8","326.1"],["28/05/2023","-3.65","314.2","206996","333.3","306","333.3","314.2"],["29/05/2023","-7.54","290.5","353784","312.5","290","314.2","290.5"],["30/05/2023","-0.72","288.4","387724","305","284.9","290.5","288.4"],["31/05/2023","2.88","296.7","44358","308.7","288.4","288.4","296.7"],["01/06/2023","-0.2","296.1","63744","298.8","291.4","296.7","296.1"],["04/06/2023","2.57","303.7","49688","310.6","296.1","296.1","303.7"],["06/06/2023","2.25","318.2","30761","325.3","311.2","311.2","318.2"],["07/06/2023","2.42","325.9","148903","335","318.2","318.2","325.9"],["08/06/2023","4.48","340.5","120027","344","330","325.9","340.5"],["11/06/2023","1.12","344.3","31879","349.2","340.5","340.5","344.3"],["12/06/2023","-0.41","342.9","63308","346.7","340.7","344.3","342.9"],["13/06/2023","0.15","343.4","107285","350","342.9","342.9","343.4"],["14/06/2023","-1.72","337.5","51650","343.4","333.1","343.4","337.5"],["15/06/2023","1.04","341","47056","345","336.6","337.5","341"],["18/06/2023","0.38","342.3","412811","351.5","341","341","342.3"],["19/06/2023","-0.82","339.5","36229","342.3","335.5","342.3","339.5"],["20/06/2023","-0.29","338.5","26340","340.6","335","339.5","338.5"],["21/06/2023","0.56","340.4","50217","346.5","336","338.5","340.4"],["22/06/2023","-0.91","337.3","31343","346.3","330.1","340.4","337.3"],["25/06/2023","-1.04","333.8","58437","337.5","330","337.3","333.8"],["26/06/2023","-1.53","328.7","62934","329.5","326","333.8","328.7"],["27/06/2023","-0.91","325.7","320830","334","321","328.7","325.7"],["28/06/2023","-0.46","324.2","27771","326","322","325.7","324.2"],["02/07/2023","0.03","327.6","239992","334.1","326.8","327.5","327.6"],["03/07/2023","0","327.6","34912","333.9","327.3","327.6","327.6"],["04/07/2023","0.21","328.3","175762","330","323.3","327.6","328.3"],["05/07/2023","1.52","333.3","290202","339.3","328.3","328.3","333.3"],["06/07/2023","-1.08","329.7","66375","334.6","327.3","333.3","329.7"],["09/07/2023","-0.88","326.8","15295","329.7","326.4","329.7","326.8"],["10/07/2023","-0.86","324","66594","328","323.8","326.8","324"],["11/07/2023","0","324","64302","328.9","321","324","324"],["12/07/2023","0.83","326.7","80863","331","324","324","326.7"],["13/07/2023","0","326.7","82589","331.8","326.6","326.7","326.7"],["16/07/2023","0.31","327.7","324676","345.5","325.4","340","327.7"],["17/07/2023","-1.65","322.3","137131","335","320.9","327.7","322.3"],["18/07/2023","1.95","328.6","90663","330.1","321.8","330.1","328.6"],["19/07/2023","-0.21","327.9","176148","330","325","328.6","327.9"],["20/07/2023","-1.25","323.8","107738","337.1","313","327.9","323.8"],["23/07/2023","-0.25","323","80683","323.8","320.4","323.8","323"],["24/07/2023","-1.33","318.7","79696","323","311.5","323","318.7"],["25/07/2023","-2.32","311.3","85894","318.7","308.1","318.7","311.3"],["26/07/2023","-0.06","311.1","47252","318.5","306.5","311.3","311.1"],["30/07/2023","-2.7","302.7","117603","309.1","301.6","311.1","302.7"],["31/07/2023","1.42","307","115150","310.5","302.7","302.7","307"],["01/08/2023","-2.28","300","379125","308.5","296.7","307","300"],["02/08/2023","0.2","300.6","43867","302.5","298.1","300","300.6"],["03/08/2023","-2.23","293.9","169811","297.5","292.5","300.6","293.9"],["06/08/2023","2.38","300.9","49225","301.5","293.9","293.9","300.9"],["07/08/2023","-0.17","300.4","82868","301","296.2","300.9","300.4"],["08/08/2023","-1.4","296.2","34381","300.4","294.4","300.4","296.2"],["09/08/2023","1.28","300","244615","300.9","290","290","300"],["10/08/2023","-0.23","299.3","51343","300.3","296.4","300","299.3"],["13/08/2023","-2.57","291.6","73415","296.1","286.1","299.3","291.6"],["14/08/2023","-1.58","287","102935","291.6","285","291.6","287"],["15/08/2023","-0.21","286.4","20250","289.9","282","287","286.4"],["16/08/2023","1.5","290.7","6575","291","286.4","286.4","290.7"],["17/08/2023","-0.28","289.9","7105","290.7","287.8","290.7","289.9"],["20/08/2023","0.76","292.1","11846","295","286.5","289.9","292.1"],["21/08/2023","0.03","292.2","20352","299","289","292.1","292.2"],["22/08/2023","0","292.2","4886","292.2","292.2","292.2","292.2"],["23/08/2023","-1.23","288.6","48439","292.2","287.5","292.2","288.6"],["24/08/2023","-0.59","286.9","91332","288.6","281.7","281.7","286.9"],["27/08/2023","-1.22","283.4","55880","293.6","280","286.9","283.4"],["28/08/2023","-4.06","271.9","198435","283.4","268","283.4","271.9"],["29/08/2023","-0.18","271.4","284735","280.8","268.8","274","271.4"],["30/08/2023","-0.04","271.3","28118","278","270","278","271.3"],["31/08/2023","0.81","273.5","24789","275.6","270.3","271.3","273.5"],["03/09/2023","2.45","272.1","292864","277","265.1","265.6","272.1"],["04/09/2023","0.44","273.3","102255","278.1","270","272.1","273.3"],["05/09/2023","3.51","282.9","172755","293.5","273.3","273.3","282.9"],["06/09/2023","1.1","286","19944","292.3","280.1","282.9","286"],["07/09/2023","-0.56","284.4","74285","291","283.9","286","284.4"],["10/09/2023","-1.02","281.5","27080","289.9","277.5","284.4","281.5"],["11/09/2023","1.35","285.3","85679","294.6","281.5","281.5","285.3"],["12/09/2023","1.02","288.2","10263","292","288","285.3","288.2"],["13/09/2023","5.24","303.3","120824","305","290","288.2","303.3"],["14/09/2023","1.12","306.7","77416","310","303.3","303.3","306.7"],["18/09/2023","0.26","307.5","205585","310","305.2","306.7","307.5"],["19/09/2023","0.94","310.4","124652","320","307.5","307.5","310.4"],["20/09/2023","3.96","322.7","51182","325","312","310.4","322.7"],["21/09/2023","0.5","324.3","39976","327","320.1","322.7","324.3"],["26/09/2023","-2.59","315.9","17408","320.5","314.5","324.3","315.9"],["27/09/2023","1.27","319.9","261707","320","314.6","315.9","319.9"],["28/09/2023","1.31","324.1","104445","330","319.8","319.9","324.1"],["01/10/2023","1.36","328.5","83521","329","323.1","324.1","328.5"],["02/10/2023","-1.04","325.1","34655","329","315.1","328.5","325.1"],["03/10/2023","-0.68","322.9","8893","322.9","322.9","325.1","322.9"],["04/10/2023","-1.05","319.5","16728","320.7","315.8","322.9","319.5"],["05/10/2023","-0.28","318.6","104632","319.5","315.1","319.5","318.6"],["08/10/2023","-2.1","311.9","56190","318.6","280","318.6","311.9"],["09/10/2023","-0.51","310.3","93662","320.7","307.5","311.9","310.3"],["10/10/2023","-0.35","309.2","128503","315.3","305.1","310.3","309.2"],["11/10/2023","-2.33","302","24349","309.2","300","309.2","302"],["12/10/2023","-2.12","295.6","11613","299.8","290","302","295.6"],["15/10/2023","-3.79","284.4","16165","295.6","284","295.6","284.4"],["16/10/2023","-1.79","279.3","430486","296.2","273.6","284.4","279.3"],["17/10/2023","-1.43","275.3","54136","284.3","274.2","279.3","275.3"],["18/10/2023","-1.89","270.1","42949","277.5","269.8","275.3","270.1"],["19/10/2023","-1","267.4","43364","270.1","259.1","270.1","267.4"],["22/10/2023","-1.72","262.8","30187","264.9","260","261","262.8"],["23/10/2023","-1.9","257.8","80617","264.2","256.5","262.8","257.8"],["24/10/2023","0.27","258.5","78193","261.2","257","257.8","258.5"],["25/10/2023","-0.43","257.4","24252","264.9","255","258.5","257.4"],["26/10/2023","-2.41","251.2","140852","257.4","250.8","257.4","251.2"],["29/10/2023","0.52","252.5","62921","256.6","247.9","251.2","252.5"],["30/10/2023","-0.32","251.7","119504","256.5","250.1","252.5","251.7"],["31/10/2023","-2.46","245.5","261106","255.9","244","251.7","245.5"],["01/11/2023","1.14","248.3","130216","251.9","240.7","245.5","248.3"],["02/11/2023","0.4","249.3","2199412","265.4","247.2","248.3","249.3"],["05/11/2023","2.05","254.4","417763","270","254","255.3","254.4"],["06/11/2023","0.83","256.5","150517","259.2","251","254.4","256.5"],["07/11/2023","-0.97","254","123856","256.5","250","256.5","254"],["08/11/2023","-1.89","249.2","50879","254.1","249","254","249.2"],["09/11/2023","-3.17","241.3","178685","249.2","240","249.2","241.3"],["12/11/2023","-0.46","240.2","17710","243","238.5","241.3","240.2"],["13/11/2023","-1","237.8","194054","240.2","233.2","240.2","237.8"],["14/11/2023","1.85","242.2","244547","250","237.8","237.8","242.2"],["15/11/2023","2.64","248.6","94720","259.7","242.2","242.2","248.6"],["16/11/2023","3.02","256.1","64292","257.2","248.6","248.6","256.1"],["19/11/2023","0.78","258.1","28936","259.6","255.3","255.3","258.1"],["20/11/2023","0.74","260","107665","263","258.1","258.1","260"],["21/11/2023","1.54","264","209157","277","263","260","264"],["22/11/2023","1.97","269.2","123767","277.6","264","264","269.2"],["23/11/2023","-0.52","267.8","81836","271.5","265","269.2","267.8"],["26/11/2023","0.49","269.1","32194","277.9","267.8","267.8","269.1"],["27/11/2023","-0.11","268.8","28534","274","265.6","274","268.8"],["28/11/2023","-0.19","268.3","80366","273.2","263.2","268.8","268.3"],["29/11/2023","4.06","279.2","178884","282","273.9","268.3","279.2"],["30/11/2023","1.9","284.5","74596","294.8","279.2","285.9","284.5"],["03/12/2023","-2.64","277","100340","284.5","275.6","284.5","277"],["04/12/2023","-0.97","274.3","25465","277","273","277","274.3"],["05/12/2023","-1.24","270.9","31103","273.7","266","271","270.9"],["06/12/2023","-1","268.2","44971","270.9","264","270.9","268.2"],["07/12/2023","-6.04","252","283074","268.2","250","268.2","252"],["10/12/2023","2.1","257.3","101568","260","252","252","257.3"],["11/12/2023","-3.58","248.1","70939","255.3","248","255.3","248.1"],["12/12/2023","0.52","249.4","65404","257.6","246.5","248.1","249.4"],["13/12/2023","0.12","249.7","106637","252.1","241.6","249.4","249.7"],["14/12/2023","2.6","256.2","93385","263.8","250.9","250.9","256.2"],["17/12/2023","0.82","258.3","64609","261","257.1","256.2","258.3"],["18/12/2023","-0.89","256","38526","260.8","255","258.3","256"],["19/12/2023","-5.47","242","436113","256.8","239.9","256","242"],["20/12/2023","3.43","250.3","183049","251","244","244","250.3"],["21/12/2023","0.72","252.1","40504","254.9","247.8","250.3","252.1"],["24/12/2023","0.67","253.8","55305","258","247","253","253.8"],["25/12/2023","-0.55","252.4","51557","258","251.9","253.8","252.4"],["26/12/2023","5.15","265.4","1110501","278.5","256.6","252.4","265.4"],["27/12/2023","0.98","268","136959","271","260","265.4","268"],["28/12/2023","-1.01","265.3","101219","270","265","268","265.3"],["31/12/2023","-0.23","264.7","58892","266","260.4","265.3","264.7"],["01/01/2024","4.5","276.6","124651","281.2","269.9","264.7","276.6"],["02/01/2024","-1.3","273","210177","280.3","270","276.6","273"],["03/01/2024","0.92","275.5","36863","278.1","269.9","273","275.5"],["04/01/2024","0.73","277.5","138131","285","277","277","277.5"],["07/01/2024","-1.33","273.8","20700","277.5","270.3","277.5","273.8"],["08/01/2024","-2.26","267.6","45126","273.5","262","273.8","267.6"],["09/01/2024","-0.41","266.5","59345","267.6","264.9","267.6","266.5"],["10/01/2024","0.68","268.3","38877","270","264.1","266.5","268.3"],["11/01/2024","1.45","272.2","236068","280.2","264","268.3","272.2"],["14/01/2024","1.69","276.8","38149","279.1","270","272.2","276.8"],["15/01/2024","0.22","277.4","133105","283.8","270","276.8","277.4"],["16/01/2024","-0.87","275","228971","279","272","279","275"],["17/01/2024","-1.2","271.7","68786","275","269.1","275","271.7"],["18/01/2024","5.85","287.6","1061205","295.1","285.2","286","287.6"],["21/01/2024","1.25","291.2","67903","295.6","287.6","287.6","291.2"],["22/01/2024","0","291.2","702813","299.7","285","291.2","291.2"],["23/01/2024","0.31","292.1","16861","295","290.4","291.2","292.1"],["24/01/2024","1.06","295.2","54247","299.6","291.8","292.1","295.2"],["25/01/2024","0","295.2","229632","300","290.1","295.2","295.2"],["28/01/2024","0.14","295.6","12029","298","295.2","298","295.6"],["29/01/2024","-2.2","289.1","143124","295.7","281.4","295.7","289.1"],["30/01/2024","0.1","289.4","30445","293.9","284.8","289.1","289.4"],["31/01/2024","1.11","292.6","26362","300.8","283.3","289.4","292.6"],["01/02/2024","3.55","303","414384","303","292.7","294.4","303"],["04/02/2024","-0.03","302.9","51309","307","300.5","303","302.9"],["05/02/2024","-1.02","299.8","47926","304.8","292.9","303","299.8"],["06/02/2024","1.37","303.9","83186","308.9","299.8","299.8","303.9"],["07/02/2024","-0.95","301","94133","305.7","295.5","304","301"],["08/02/2024","0.66","303","2163","303","301","301","303"],["11/02/2024","3.1","312.4","529710","326.3","311.1","315","312.4"],["12/02/2024","0.35","313.5","97902","315","310","312.4","313.5"],["13/02/2024","-1.18","309.8","100812","313.5","304.1","313.5","309.8"],["14/02/2024","0.1","310.1","41248","314.8","306","309.8","310.1"],["15/02/2024","0.81","312.6","53006","314.5","310.1","310.1","312.6"],["18/02/2024","-0.67","310.5","92792","312.6","307.9","312.6","310.5"],["19/02/2024","-0.26","309.7","48463","315","309","310.5","309.7"],["20/02/2024","-1.16","306.1","41475","310.7","305","309.7","306.1"],["21/02/2024","0.1","306.4","34156","310","306","306.1","306.4"],["22/02/2024","0.16","306.9","19816","309","306.5","307","306.9"],["25/02/2024","0.2","307.5","82493","315","304","309","307.5"],["26/02/2024","0.2","308.1","50601","310","302.6","307.5","308.1"],["28/02/2024","-0.06","307.9","120471","319.2","305","308.1","307.9"],["29/02/2024","-2.53","300.1","565826","310.5","293","307.9","300.1"],["03/03/2024","6.86","320.7","289098","331","300.1","300.1","320.7"],["04/03/2024","-0.06","320.5","49192","324.6","320","320.7","320.5"],["05/03/2024","2.03","327","154484","329","323.4","320.5","327"],["06/03/2024","1.35","331.4","86989","332","327","327","331.4"],["07/03/2024","-1.6","326.1","25208","334.6","322.1","331.4","326.1"],["10/03/2024","1.17","329.9","98860","330.2","323","326.1","329.9"],["11/03/2024","-2.79","320.7","23812","329.9","316.1","329.9","320.7"],["12/03/2024","-1.56","315.7","6055","320.7","311.6","320.7","315.7"],["13/03/2024","-0.13","315.3","39034","316.4","311.1","315.7","315.3"],["14/03/2024","-2.22","308.3","105607","315.3","305.4","315.3","308.3"],["17/03/2024","-0.71","306.1","21590","308.3","305.9","308.3","306.1"],["18/03/2024","0.16","306.6","11516","306.6","306.1","306.1","306.6"],["19/03/2024","0","306.6","8297","306.6","306.6","306.6","306.6"],["20/03/2024","3.39","317","43817","320","314","314","317"],["21/03/2024","1.26","321","40974","321.9","316.7","317","321"],["25/03/2024","-5.14","304.5","173543","314","301","321","304.5"],["26/03/2024","-1.84","298.9","112010","304.5","294.3","304.5","298.9"],["27/03/2024","-1.81","293.5","58311","298","293.2","298.9","293.5"],["28/03/2024","0.65","295.4","153363","299","293.5","293.5","295.4"],["31/03/2024","2.74","303.5","63970","305.8","295.4","295.4","303.5"],["01/04/2024","3.59","314.4","94743","319.8","310.6","303.5","314.4"],["02/04/2024","0.29","315.3","23363","318.1","314.1","314.4","315.3"],["03/04/2024","-0.03","315.2","183482","318.9","314.8","315.3","315.2"],["04/04/2024","-0.63","313.2","61963","316.1","312.9","315.2","313.2"],["07/04/2024","0.89","316","40701","318.2","313","313.2","316"],["08/04/2024","1.17","319.7","131302","320","315","316","319.7"],["09/04/2024","3.5","330.9","144684","338.9","319","319","330.9"],["10/04/2024","-0.54","329.1","33464","331.9","326","328","329.1"],["11/04/2024","-2.13","322.1","69903","323","321.2","321.2","322.1"],["14/04/2024","3.51","333.4","10303","335","322","322.1","333.4"],["15/04/2024","0.63","335.5","179512","338","333.4","333.4","335.5"],["16/04/2024","-2.56","326.9","69946","335.5","320.1","335.5","326.9"],["17/04/2024","-0.98","323.7","22748","326.9","321.9","326.9","323.7"],["18/04/2024","2.59","332.1","740188","333.2","315","323.7","332.1"],["21/04/2024","1.17","336","174860","339","330","330","336"],["24/04/2024","0.8","338.7","66363","340","336","336","338.7"],["25/04/2024","-0.03","338.6","22621","344.4","335.4","338.7","338.6"],["30/04/2024","6.17","359.5","1342538","368.2","338.6","338.6","359.5"],["01/05/2024","-1.78","353.1","145853","359.2","350","359.5","353.1"],["02/05/2024","-1.39","348.2","371150","355","347.5","353.1","348.2"],["05/05/2024","-0.03","348.1","40650","356.6","345","348.2","348.1"],["06/05/2024","-0.11","347.7","34004","361.9","345","348.1","347.7"],["07/05/2024","1.93","354.4","94611","365","347.7","347.7","354.4"],["08/05/2024","1.07","358.2","7890","359.5","354.4","354.4","358.2"],["09/05/2024","0.11","358.6","84565","360.1","357.6","358.2","358.6"],["12/05/2024","0.61","360.8","20896","368.6","355","362","360.8"],["15/05/2024","0.69","363.3","21997","372.4","360","360.8","363.3"],["16/05/2024","-1.16","359.1","230138","366.9","355","363.3","359.1"],["19/05/2024","2.51","368.1","4171","373.8","359.1","359.1","368.1"],["20/05/2024","-1.68","361.9","60137","367","361.8","368.1","361.9"],["21/05/2024","-0.72","359.3","53327","366.9","355","361.9","359.3"],["22/05/2024","-1.2","355","39315","367","354","367","355"],["23/05/2024","-2.17","347.3","35865","355","335.1","355","347.3"],["26/05/2024","-0.37","346","16681","346","346","347.3","346"],["27/05/2024","-0.98","342.6","18101","346","333.4","346","342.6"],["28/05/2024","-1.31","338.1","38947","343.8","335","342.6","338.1"],["29/05/2024","-0.03","338","6770","338","338","338.1","338"],["30/05/2024","-2.16","330.7","16298","334.6","321.6","338","330.7"],["02/06/2024","-3.78","318.2","191299","330","308","330","318.2"],["03/06/2024","0.09","318.5","616199","320","318.2","318.2","318.5"],["04/06/2024","-0.19","317.9","17414","320","315.2","318.5","317.9"],["05/06/2024","-0.41","316.6","48502","320","316","317.9","316.6"],["06/06/2024","-2.15","309.8","80296","316.6","306.3","316.6","309.8"],["09/06/2024","-1.45","305.3","985936","316.3","305","309.8","305.3"],["10/06/2024","0.13","305.7","11628","306.1","305.3","305.3","305.7"],["13/06/2024","-4.97","290.5","449624","295","285","295","290.5"],["16/06/2024","1.62","295.2","8026","298.7","290.5","290.5","295.2"],["17/06/2024","3.32","305","495831","308","290.9","295.2","305"],["18/06/2024","-1.18","301.4","33496","312.4","295","305","301.4"],["19/06/2024","-0.4","300.2","145800","301.6","298.1","301.4","300.2"],["20/06/2024","-0.4","299","121760","308.4","292","300.2","299"],["23/06/2024","-2.31","292.1","46842","299","292","299","292.1"],["24/06/2024","0.1","292.4","29137","293.8","290","292.1","292.4"],["25/06/2024","0.27","293.2","3950","295.3","292","292.4","293.2"],["26/06/2024","-0.78","290.9","15529","293.2","290","293.2","290.9"],["27/06/2024","-0.17","290.4","13159","292.9","287","290.9","290.4"],["01/07/2024","-1.07","287.3","99078","292.4","281","290.4","287.3"],["02/07/2024","-2.19","281","159195","290","279.9","287.3","281"],["03/07/2024","-0.85","278.6","99558","281","278.5","281","278.6"],["04/07/2024","1.36","282.4","118695","288.8","278.6","278.6","282.4"],["07/07/2024","4.28","294.5","110870","300","282.4","282.4","294.5"],["08/07/2024","1.8","299.8","101073","300.1","294.5","294.5","299.8"],["09/07/2024","0.5","301.3","82829","306.1","299.8","299.8","301.3"],["10/07/2024","-0.37","300.2","14913","301.3","300","301.3","300.2"],["11/07/2024","-0.47","298.8","365014","301.7","297.2","300.2","298.8"],["14/07/2024","0.74","301","129683","304","298.5","298.6","301"],["15/07/2024","-0.1","300.7","65492","304","300.4","301","300.7"],["16/07/2024","-0.1","300.4","41767","305","300","300.7","300.4"],["17/07/2024","-0.27","299.6","15293","303.7","296","300.4","299.6"],["18/07/2024","1","302.6","5014","304.4","299.6","299.6","302.6"],["21/07/2024","1.49","307.1","18355","310.1","300.8","302.6","307.1"],["22/07/2024","-0.78","304.7","10186","307.8","301","307.1","304.7"],["23/07/2024","0","304.7","5811","304.7","304.7","304.7","304.7"],["24/07/2024","0.39","305.9","22737","306","304.7","304.7","305.9"],["25/07/2024","-0.07","305.7","14878","305.9","304.9","305.9","305.7"],["28/07/2024","-3.04","296.4","31671","298.1","290.1","305.7","296.4"],["29/07/2024","-2.4","289.3","13867","296.4","287.1","296.4","289.3"],["30/07/2024","-1.28","285.6","69466","289.3","280.6","289.3","285.6"],["31/07/2024","-3.22","276.4","306676","285.6","275.2","285.6","276.4"],["01/08/2024","-4.12","265","284454","277","265","276.4","265"],["04/08/2024","-1.51","261","52010","264.6","260","264.6","261"],["05/08/2024","-0.84","258.8","84751","262.9","256.1","261","258.8"],["06/08/2024","0.77","260.8","173586","265","258.7","258.8","260.8"],["07/08/2024","0.12","261.1","163156","267","260.2","260.8","261.1"],["08/08/2024","1.03","263.8","26786","271.1","257.5","261.1","263.8"],["11/08/2024","0.61","265.4","51281","266.1","261.9","263.8","265.4"],["12/08/2024","-1.58","261.2","15247","265.4","259.5","265.4","261.2"],["14/08/2024","0","261.2","114087","262.5","259.5","261.2","261.2"],["15/08/2024","0.8","263.3","17790","271.4","259.2","261.2","263.3"],["18/08/2024","1.6","267.5","2739","272.4","263.3","263.3","267.5"],["19/08/2024","0.11","267.8","10361","268.6","265.2","267.5","267.8"],["20/08/2024","-0.15","267.4","33159","268.5","266","267.8","267.4"],["21/08/2024","-0.07","267.2","7042","268","266","267.4","267.2"],["22/08/2024","9.32","292.1","213584","300","268","267.2","292.1"],["25/08/2024","10.96","324.1","473141","340","292.1","292.1","324.1"],["26/08/2024","6.76","346","369341","348.9","325.1","331.9","346"],["27/08/2024","-10.35","310.2","309524","340","300.7","340","310.2"],["28/08/2024","-2.13","303.6","58023","310.8","303","310.2","303.6"],["29/08/2024","-0.2","303","21115","307.8","301","301","303"],["01/09/2024","0.99","306","20000","310.3","301.9","309.8","306"],["02/09/2024","0.1","306.3","53108","309.9","304.5","306","306.3"],["03/09/2024","0.1","306.6","41726","309","304.7","306.3","306.6"],["04/09/2024","0","306.6","18529","308.1","305.7","306.6","306.6"],["05/09/2024","1.5","305.2","38202","310.9","301.4","300.7","305.2"],["10/09/2024","-0.23","302.5","7030","305.1","300","303.2","302.5"],["11/09/2024","0.93","305.3","6519","313.9","302.5","302.5","305.3"],["12/09/2024","1.05","308.5","77899","314","305.3","305.3","308.5"],["15/09/2024","0.03","308.6","52756","320","308.3","308.5","308.6"],["16/09/2024","-0.78","306.2","24003","310.4","301","308.6","306.2"],["17/09/2024","0.95","309.1","4958","313.6","306","313.6","309.1"],["18/09/2024","-1.84","303.4","52256","318.2","296.2","306","303.4"],["19/09/2024","0.4","304.6","776","306.9","303.4","306","304.6"],["22/09/2024","0","304.6","1962","304.6","304.6","304.6","304.6"],["23/09/2024","-1.51","300","167447","304.6","299.1","304.6","300"],["24/09/2024","-0.5","298.5","19357","300","296","300","298.5"],["25/09/2024","-0.34","297.5","5838","298.5","294.4","298.5","297.5"],["26/09/2024","0.47","298.9","37498","304.9","297.2","297.5","298.9"],["29/09/2024","0.8","301.3","17894","306","298.9","298.9","301.3"],["30/09/2024","0.6","303.1","26926","306","300.1","301.3","303.1"],["01/10/2024","0.43","304.4","41090","309","303.1","309","304.4"],["06/10/2024","-1.48","299.9","40122","304.4","298","304.4","299.9"],["07/10/2024","0.07","300.1","43279","301.9","298.3","299.9","300.1"],["08/10/2024","-2.73","291.9","73086","298.9","290","300.1","291.9"],["09/10/2024","0.1","292.2","24793","299","288.4","291.9","292.2"],["10/10/2024","-1.37","288.2","42246","298","286","292.2","288.2"],["13/10/2024","0.52","289.7","37902","293.5","288.2","288.2","289.7"],["14/10/2024","-0.45","288.4","45820","292","287","289.7","288.4"],["15/10/2024","2.77","296.4","31785","306.9","288.4","288.4","296.4"],["20/10/2024","4.59","310","8952","310.7","296.4","296.4","310"],["21/10/2024","1","313.1","14892","321.1","309.8","311","313.1"],["22/10/2024","0.73","315.4","29381","319.9","313.1","313.1","315.4"],["27/10/2024","1.65","320.6","8559","321","315.4","315.4","320.6"],["28/10/2024","-0.03","320.5","4209","321.1","320.5","320.6","320.5"],["29/10/2024","-0.03","320.4","8440","320.5","320.4","320.5","320.4"],["30/10/2024","-2.84","311.3","43148","320.4","305","320.4","311.3"],["31/10/2024","-4.08","298.6","160176","311.3","296.9","311.3","298.6"],["03/11/2024","0.8","301","8127","304","298.6","298.6","301"],["04/11/2024","0.3","301.9","22373","312.3","296.2","301","301.9"],["05/11/2024","2.32","308.9","24066","309.9","303.2","301.9","308.9"],["06/11/2024","1.07","312.2","68497","322","308.9","308.9","312.2"],["07/11/2024","-3.49","301.3","76642","319.8","301","319.8","301.3"],["10/11/2024","2.36","308.4","64055","315.2","301.3","301.3","308.4"],["11/11/2024","-1.91","302.5","35340","308.4","297","308.4","302.5"],["12/11/2024","0.23","303.2","27192","307.2","302","302.5","303.2"],["13/11/2024","0.13","303.6","18559","306.1","303.2","303.2","303.6"],["14/11/2024","1.05","306.8","59029","312.3","300","303.6","306.8"],["17/11/2024","0.39","308","17088","308","306.8","306.8","308"],["18/11/2024","0.26","308.8","33479","314.6","303.1","308","308.8"],["19/11/2024","1.07","312.1","30804","317.9","308","308.8","312.1"],["20/11/2024","0.13","312.5","23596","313.8","310.9","312.1","312.5"],["21/11/2024","0.22","313.2","41588","318","312.5","312.5","313.2"],["24/11/2024","1.6","318.2","2864","318.2","318.2","318.2","318.2"],["25/11/2024","0.38","319.4","41967","320","318.2","318.2","319.4"],["26/11/2024","1.78","325.1","110289","329.8","319.4","319.4","325.1"],["27/11/2024","12.24","364.9","438063","370","322.6","327","364.9"],["28/11/2024","11.24","405.9","492169","412.4","380","383","405.9"],["01/12/2024","3.18","418.8","101060","421.1","404.8","405.9","418.8"],["02/12/2024","-9.72","378.1","404068","418.8","363","418.8","378.1"],["03/12/2024","1.64","384.3","345147","386","375","378.1","384.3"],["04/12/2024","0.78","387.3","232532","400","378.5","384.3","387.3"],["05/12/2024","4.11","403.2","229180","403.3","400.8","387.3","403.2"],["08/12/2024","0.35","404.6","68932","411.3","403","404","404.6"],["09/12/2024","0","404.6","55256","410","393.6","404.9","404.6"],["10/12/2024","1.51","410.7","93766","411.8","404.6","404.6","410.7"],["11/12/2024","-0.44","408.9","20717","416.6","407","414.8","408.9"],["12/12/2024","-2.32","399.4","41400","407.3","391","400","399.4"],["15/12/2024","-1.53","393.3","29605","400","381.2","399.4","393.3"],["16/12/2024","-0.1","392.9","68019","394","385.1","393.3","392.9"],["17/12/2024","0","392.9","177994","392.9","385","392.9","392.9"],["18/12/2024","-1.5","387","104761","392.9","387","392.9","387"],["19/12/2024","-2.35","377.9","59726","387.9","374.3","387","377.9"],["22/12/2024","-0.74","375.1","680551","377.9","374.9","375","375.1"],["23/12/2024","0.96","378.7","55928","384.9","376.2","384.9","378.7"],["24/12/2024","-0.53","376.7","115190","379","375.7","379","376.7"],["25/12/2024","-2.44","367.5","127633","379.7","365","378","367.5"],["26/12/2024","3.02","378.6","52026","380","367.5","367.5","378.6"],["29/12/2024","6.13","401.8","83887","407","378.6","378.6","401.8"],["30/12/2024","-0.65","399.2","41880","404.9","395.6","401.8","399.2"],["31/12/2024","0.3","400.4","67908","401.8","394.2","399.2","400.4"],["01/01/2025","1.9","408","34290","410","400.4","400.4","408"],["02/01/2025","1.45","413.9","137801","417.8","407.9","408","413.9"],["05/01/2025","4.11","430.9","145329","440","413.9","413.9","430.9"],["06/01/2025","-0.95","426.8","245018","439","421","434.2","426.8"],["07/01/2025","-1.41","420.8","53470","427","417","426.8","420.8"],["08/01/2025","-1.92","412.7","109004","421.1","407.7","420.8","412.7"],["09/01/2025","-2.3","403.2","193154","412.7","399.4","412.7","403.2"],["12/01/2025","-1.29","398","24797","403.2","390","403.2","398"],["13/01/2025","4.4","415.5","81534","420.2","409.8","398","415.5"],["14/01/2025","-0.75","412.4","24045","415.5","400.6","415.5","412.4"],["15/01/2025","0.02","412.5","719055","412.6","409","412.4","412.5"],["16/01/2025","-0.02","412.4","234978","412.5","410","412.5","412.4"],["19/01/2025","-0.63","409.8","59327","412","401","412.4","409.8"],["20/01/2025","-1.07","405.4","34869","409.8","405","409.8","405.4"],["21/01/2025","2.12","414","41502","415","405.4","405.4","414"],["22/01/2025","-0.02","413.9","7268","414","413.9","414","413.9"],["23/01/2025","-2.85","402.1","154575","413.9","400","413.9","402.1"],["26/01/2025","-1.09","397.7","64821","411","390.1","402.1","397.7"],["27/01/2025","-1.94","390","16928","392.9","385.8","397.7","390"],["28/01/2025","-0.79","386.9","64867","390","383","390","386.9"],["29/01/2025","1.96","394.5","133439","399.7","389","386.9","394.5"],["30/01/2025","0","394.5","7902","394.5","394.5","394.5","394.5"],["02/02/2025","-1.65","388","122875","395.9","387","394.5","388"],["03/02/2025","-1.62","381.7","109279","390","380","388","381.7"],["04/02/2025","6.03","404.7","94229","405","384","388","404.7"],["05/02/2025","0.2","405.5","34058","417","398.5","404.7","405.5"],["06/02/2025","-0.12","405","801079","408.2","399.9","405.5","405"],["09/02/2025","-1.19","400.2","15914","405","400","405","400.2"],["10/02/2025","0.02","400.3","21623","403.4","400","400.2","400.3"],["11/02/2025","-0.45","398.5","18195","400.3","397","400.3","398.5"],["12/02/2025","1.51","404.5","6768","404.9","398.5","398.5","404.5"],["13/02/2025","-1.16","399.8","68205","405","394.3","404.5","399.8"],["16/02/2025","0.35","401.2","5644","402.3","397.2","399.8","401.2"],["17/02/2025","-1.57","394.9","6607","395","394.6","401.2","394.9"],["18/02/2025","0.28","396","12514","399","393.5","394.9","396"],["19/02/2025","-5.38","374.7","49046","392","370","396","374.7"],["20/02/2025","-1.09","370.6","6238","374.8","369.1","374.7","370.6"],["23/02/2025","-1.08","366.6","12994","368.4","366","370.6","366.6"],["24/02/2025","-1.8","360","70521","360.1","360","366.6","360"],["25/02/2025","8.36","390.1","310907","401","345","360","390.1"],["26/02/2025","-0.87","386.7","55833","390.1","380","390.1","386.7"],["27/02/2025","1.32","391.8","20219","396.4","377.6","386.7","391.8"],["02/03/2025","0.1","392.2","51347","394","382.4","391.8","392.2"],["03/03/2025","-1.1","387.9","4650","392.2","386.6","392.2","387.9"],["04/03/2025","-2.86","376.8","33893","387.9","368","387.9","376.8"],["05/03/2025","1.49","382.4","20192","392","376.3","376.8","382.4"],["06/03/2025","3.87","397.2","5759","400","382.4","382.4","397.2"],["09/03/2025","-0.53","395.1","20825","397.3","390","397.2","395.1"],["10/03/2025","-1.54","389","27584","389","389","395.1","389"],["11/03/2025","-1.7","382.4","7781","389","382","389","382.4"],["12/03/2025","-0.55","380.3","111989","389.6","374","382.4","380.3"],["13/03/2025","0.97","384","26367","389.5","380","380.3","384"],["17/03/2025","-1.6","381","6740","383","380.4","387.2","381"],["18/03/2025","-0.29","379.9","22767","381.1","375.1","381","379.9"],["19/03/2025","-1.21","375.3","7018","379.9","375.2","379.9","375.3"],["20/03/2025","0.8","378.3","14462","384.5","375","375.3","378.3"],["23/03/2025","-4.1","362.8","23781","378.3","361.5","378.3","362.8"],["24/03/2025","0.91","366.1","47715","372","362.7","362.8","366.1"],["25/03/2025","0","366.1","7337","366.1","366.1","366.1","366.1"],["26/03/2025","1.15","370.3","18395","376.3","364","366.1","370.3"],["30/03/2025","-1.34","354.5","46818","355","351","351","354.5"],["31/03/2025","-2.09","347.1","50755","354.5","343","354.5","347.1"],["01/04/2025","0.52","348.9","44683","364.4","346.2","347.1","348.9"],["02/04/2025","-0.57","346.9","11520","348.9","342.2","348.9","346.9"],["03/04/2025","-1.12","343","24903","344.2","342","342","343"],["06/04/2025","-7.03","318.9","193478","343","315.6","343","318.9"],["07/04/2025","-1.25","314.9","43964","320","312","318.9","314.9"],["08/04/2025","0.83","317.5","96070","323","315","316.2","317.5"],["09/04/2025","-1.39","313.1","43477","325.2","311.2","325.2","313.1"],["10/04/2025","2.91","322.2","4469","325","313.1","313.1","322.2"],["14/04/2025","2.89","331.5","19534","338.7","324.8","322.2","331.5"],["15/04/2025","0.97","334.7","3919","339","331.5","331.5","334.7"],["16/04/2025","1.17","338.6","39469","355","329.9","334.7","338.6"],["17/04/2025","4.73","354.6","21912","355.1","338.6","338.6","354.6"],["20/04/2025","2.43","363.2","121037","370","354.6","354.6","363.2"],["21/04/2025","5.49","372.8","119830","375","361.9","361.9","372.8"],["22/04/2025","-0.94","369.3","80585","374","363.5","372.8","369.3"],["23/04/2025","1.76","375.8","89846","382.7","367.2","369.3","375.8"],["24/04/2025","-2.16","367.7","86306","371","365.5","375.8","367.7"],["27/04/2025","0","367.7","8792","367.7","367.7","367.7","367.7"],["28/04/2025","-1.17","363.4","129174","368","359","367.7","363.4"],["29/04/2025","0.17","364","50236","369.8","359","363.4","364"],["04/05/2025","-0.11","363.6","22839","366.8","361.1","364","363.6"],["05/05/2025","-0.94","360.2","10664","363.6","360.1","363.6","360.2"],["06/05/2025","-2.55","351","300653","359","351","360.2","351"],["07/05/2025","0.91","354.2","52169","369.6","351","351","354.2"],["08/05/2025","-1.19","350","477179","357.4","329.9","354.2","350"],["11/05/2025","0.97","353.4","10735","354","351","351","353.4"],["12/05/2025","2.04","360.6","56119","369.4","352","353.4","360.6"],["13/05/2025","0.08","360.9","11448","362","360.6","360.6","360.9"],["14/05/2025","3.8","374.6","72384","379","360.9","360.9","374.6"],["15/05/2025","2.46","383.8","121202","390","374","384","383.8"],["18/05/2025","-0.13","383.3","5159","385.1","381.2","383.8","383.3"],["19/05/2025","0.37","384.7","12748","385","383.3","383.3","384.7"],["20/05/2025","-1.14","380.3","18418","384.7","378","384.7","380.3"],["21/05/2025","-1.26","375.5","3616","380.3","375.4","380.3","375.5"],["22/05/2025","-4.29","359.4","35344","379.5","355","375.4","359.4"],["25/05/2025","-3.73","346","47639","355.5","333","359.4","346"],["26/05/2025","-2.31","338","154357","346","338","346","338"],["27/05/2025","-1.21","333.9","11146","338","328.1","338","333.9"],["28/05/2025","-1.41","329.2","131955","332.9","328","333.9","329.2"],["29/05/2025","0.3","330.2","50485","331","328","330.8","330.2"],["03/06/2025","-0.94","327.1","3379","330.2","327.1","330.2","327.1"],["04/06/2025","0.18","327.7","18735","328","322","327.1","327.7"],["05/06/2025","-0.43","326.3","5652","328","319.5","327.7","326.3"],["08/06/2025","-1.87","320.2","63396","322","319","319","320.2"],["09/06/2025","-0.28","319.3","106076","320.4","317","320.2","319.3"],["10/06/2025","-0.22","318.6","29050","319","315","319.3","318.6"],["11/06/2025","2.13","325.4","12231","328","318.6","318.6","325.4"],["12/06/2025","-1.57","320.3","43774","325.4","317.5","325.4","320.3"],["15/06/2025","2.44","328.1","17982","341.9","320","320.3","328.1"],["16/06/2025","3.72","340.3","31336","346.7","328.1","328.1","340.3"],["17/06/2025","2.44","348.6","38790","350","340.3","340.3","348.6"],["18/06/2025","1.06","352.3","43331","356.2","348.6","348.6","352.3"],["19/06/2025","2.41","360.8","29925","365.5","356.2","352.3","360.8"],["22/06/2025","2.99","371.6","183540","379.6","360.8","360.8","371.6"],["23/06/2025","-0.62","369.3","102914","379.6","361.4","379.6","369.3"],["24/06/2025","0.89","372.6","77747","375","360","374","372.6"],["25/06/2025","0.75","375.4","63025","377.6","372.6","372.6","375.4"],["26/06/2025","1.07","379.4","81039","384.9","375","375.4","379.4"],["29/06/2025","0.69","382","34581","387","379.4","379.4","382"],["30/06/2025","1.15","386.4","48822","397","379.6","382","386.4"],["01/07/2025","3.99","401.8","142655","408.4","386.4","386.4","401.8"],["02/07/2025","0.12","402.3","50205","403","401.8","401.8","402.3"],["03/07/2025","1.54","408.5","62536","416.5","402.3","402.3","408.5"],["06/07/2025","1.59","415","78639","420","408.5","408.5","415"],["07/07/2025","-1.78","407.6","44326","408.7","404.3","415","407.6"],["08/07/2025","-5.03","387.1","90638","409.9","380.2","402","387.1"],["09/07/2025","-0.85","383.8","34375","387.1","375.5","387.1","383.8"],["10/07/2025","-2.84","372.9","47881","384.1","369","383.8","372.9"],["13/07/2025","0.86","376.1","11058","378","361","361","376.1"],["14/07/2025","-2.23","367.7","27382","376.1","364.9","376.1","367.7"],["15/07/2025","-0.03","367.6","14614","367.7","365.1","367.7","367.6"],["16/07/2025","-1.25","363","103694","364.2","362.1","363","363"],["17/07/2025","-1.38","358","154089","363","357","363","358"],["20/07/2025","-1.73","351.8","17532","352.9","351","352","351.8"],["21/07/2025","-0.82","348.9","164925","354.9","348","351.8","348.9"],["22/07/2025","3.53","361.2","15717","368.9","348.9","348.9","361.2"],["23/07/2025","2.8","371.3","61528","373","361.2","361.2","371.3"],["24/07/2025","0.38","372.7","5113","374.8","365.4","371.3","372.7"],["27/07/2025","2.71","382.8","9569","397","381.1","397","382.8"],["28/07/2025","-3.81","368.2","23710","382.8","364","382.8","368.2"],["29/07/2025","-0.87","365","55562","368","363.9","364","365"],["30/07/2025","-0.49","363.2","17181","365","362","365","363.2"],["31/07/2025","-0.5","361.4","37622","370","359","363.2","361.4"],["04/08/2025","-1.41","356.3","2857","361.3","355.2","361.4","356.3"],["05/08/2025","-0.62","354.1","24438","356.3","353","356.3","354.1"],["06/08/2025","0.08","354.4","135904","360","348.3","354.1","354.4"],["07/08/2025","-4.06","340","347073","360","337.9","354.4","340"],["10/08/2025","0.38","341.3","34236","345.1","340","340","341.3"],["11/08/2025","0.29","342.3","44875","349.9","333","349.9","342.3"],["12/08/2025","-1.37","337.6","11880","342.3","336.4","342.3","337.6"],["13/08/2025","-0.68","335.3","22418","338","335","337.6","335.3"],["14/08/2025","1.61","340.7","50925","342","339.9","340","340.7"],["17/08/2025","0.29","341.7","41362","342.6","340","340.7","341.7"],["18/08/2025","0.35","342.9","1822","343.1","341.7","341.7","342.9"],["19/08/2025","0.79","345.6","47927","346.3","342.9","342.9","345.6"],["20/08/2025","0.87","348.6","5103","348.6","345.6","345.6","348.6"],["21/08/2025","0.32","349.7","8009","350","348.6","348.6","349.7"],["24/08/2025","-1.54","344.3","174893","359.2","336","350","344.3"],["25/08/2025","-3.19","333.3","21566","344.3","331.2","344.3","333.3"],["26/08/2025","-3.96","320.1","52992","335.5","316.5","333.3","320.1"],["27/08/2025","-0.97","317","32452","321","316.2","320.1","317"],["28/08/2025","3.12","326.9","30614","328.1","325.8","317","326.9"],["31/08/2025","0.76","329.4","16247","333.5","325.6","326.9","329.4"],["01/09/2025","0.3","330.4","19743","339.8","329.4","329.4","330.4"],["02/09/2025","0.15","330.9","40215","331","325","330.4","330.9"],["03/09/2025","-2.39","323","58143","331.1","319.9","329.1","323"],["04/09/2025","-0.25","322.2","49309","326.1","317.9","325","322.2"],["07/09/2025","-0.78","319.7","11587","324.9","319","322.2","319.7"],["08/09/2025","1.13","323.3","10736","325","320","319.7","323.3"],["09/09/2025","2.75","332.2","93170","336.7","323.3","323.3","332.2"],["10/09/2025","4.52","347.2","36462","358.9","332.2","332.2","347.2"],["11/09/2025","-5.67","327.5","86299","347.2","321","347.2","327.5"],["14/09/2025","-1.83","321.5","3208","327.5","321","327.5","321.5"],["15/09/2025","-2.77","312.6","47733","317.1","310","321.5","312.6"],["16/09/2025","-1.82","306.9","29065","312.6","303","312.6","306.9"],["17/09/2025","0.98","309.9","28160","315","306.6","306.9","309.9"],["18/09/2025","1.1","313.3","49379","320","309.9","309.9","313.3"],["21/09/2025","1.05","316.6","46657","320.3","313.3","313.3","316.6"],["25/09/2025","-1.39","312.2","19649","316.6","312","316.6","312.2"],["28/09/2025","4.39","325.9","10330","326.6","312.2","312.2","325.9"],["29/09/2025","0.15","326.4","9573","327.5","325.9","325.9","326.4"],["30/09/2025","5.18","343.3","48827","350","330.4","326.4","343.3"],["05/10/2025","4.37","358.3","18329","361.9","343.3","343.3","358.3"],["08/10/2025","0.53","360.2","14730","375","357.7","358.3","360.2"],["09/10/2025","2.28","368.4","41554","374.8","357.9","374.8","368.4"],["12/10/2025","1.55","374.1","30923","388.2","360","360","374.1"],["15/10/2025","3.15","385.9","56653","388","374.1","374.1","385.9"],["16/10/2025","-1.17","381.4","135747","387.8","379.9","385.9","381.4"],["19/10/2025","-2.36","372.4","6402","381.4","370.4","381.4","372.4"],["20/10/2025","-0.54","370.4","19838","372.4","368","372.4","370.4"],["21/10/2025","-6.18","347.5","2714","370.4","342","370.4","347.5"],["22/10/2025","0","347.5","12468","347.5","347.2","347.5","347.5"],["23/10/2025","2.82","357.3","25880","361.8","347.5","361","357.3"],["26/10/2025","-1.12","353.3","28451","357.3","348","357.3","353.3"],["27/10/2025","0.65","355.6","33704","359.6","353.3","353.3","355.6"],["28/10/2025","-1.66","349.7","43751","355.6","346.6","355.6","349.7"],["29/10/2025","0.11","350.1","66318","353.6","349","349.7","350.1"],["30/10/2025","-1.29","345.6","18517","350.1","338.4","350.1","345.6"],["02/11/2025","-0.06","345.4","6773","345.6","345.4","345.6","345.4"],["03/11/2025","4.11","359.6","82637","359.9","345.4","345.4","359.6"],["04/11/2025","0.25","360.5","68918","365","359.4","359.6","360.5"],["05/11/2025","-0.47","358.8","42802","369","352","360.5","358.8"],["06/11/2025","-3.65","345.7","58201","369","345.4","358.8","345.7"],["09/11/2025","2.52","354.4","5540","364","345.5","345.7","354.4"],["10/11/2025","3.64","367.3","4790","368.8","354.4","354.4","367.3"],["11/11/2025","-1.14","363.1","10855","367.3","362","367.3","363.1"],["12/11/2025","1.43","368.3","6129","369.3","360","363.1","368.3"],["13/11/2025","1.52","373.9","38587","378","345.4","345.4","373.9"],["16/11/2025","0.53","375.9","9044","379","368","373.9","375.9"],["17/11/2025","-2.39","366.9","22927","370.2","357","375.9","366.9"],["18/11/2025","-1.09","362.9","7131","367.9","355.3","356","362.9"],["19/11/2025","0","362.9","3582","362.9","362.9","362.9","362.9"],["20/11/2025","-0.41","361.4","16897","368.3","352","362.9","361.4"],["23/11/2025","0.22","362.2","21111","362.6","361.4","361.4","362.2"],["24/11/2025","4.36","378","126528","378","361.9","362","378"],["25/11/2025","0.08","378.3","110571","380","377.4","378","378.3"],["26/11/2025","0.37","379.7","62864","383.1","378","378.3","379.7"],["27/11/2025","-0.34","378.4","47890","383.9","377.9","379.7","378.4"],["30/11/2025","0.18","379.1","33797","387","378","378.4","379.1"],["01/12/2025","-0.9","375.7","80190","379.1","375","379.1","375.7"],["02/12/2025","-0.83","372.6","75182","388","370.7","375.7","372.6"],["03/12/2025","4.99","391.2","35069","395","387.8","372.6","391.2"],["04/12/2025","-1.51","385.3","26804","391.2","384.7","391.2","385.3"],["07/12/2025","-0.08","385","4644","385.3","385","385.3","385"],["08/12/2025","-2.08","377","6337","377","377","385","377"],["09/12/2025","-1.86","370","26919","370.2","370","377","370"],["10/12/2025","1.32","374.9","3677","377","370","370","374.9"],["11/12/2025","0.59","377.1","111191","378.8","374.8","376.9","377.1"],["14/12/2025","-0.9","373.7","3535","377.1","373.3","377.1","373.7"],["15/12/2025","2.94","384.7","3543","388.4","373.7","373.7","384.7"],["16/12/2025","2.63","394.8","2495","394.8","394.8","394.8","394.8"],["17/12/2025","-0.1","394.4","10030","394.8","394","394.8","394.4"],["18/12/2025","0.53","396.5","8866","398","394.3","394.4","396.5"],["21/12/2025","0","396.5","2335","396.5","396.5","396.5","396.5"],["22/12/2025","-0.23","395.6","7924","396.5","392.8","396.5","395.6"],["23/12/2025","-0.4","394","8297","395.6","393.9","395.6","394"],["24/12/2025","-2.79","383","53699","394","381.9","394","383"],["25/12/2025","-0.76","380.1","427999","383","380","383","380.1"],["28/12/2025","-1","376.3","5510","386.9","375","386.9","376.3"],["29/12/2025","0.37","377.7","10550","380","375.5","376.3","377.7"],["30/12/2025","-0.19","377","26722","378.4","373.9","377.7","377"],["31/12/2025","-0.37","375.6","62673","377","375","377","375.6"],["01/01/2026","1.86","382.6","36377","390","375.6","375.6","382.6"],["05/01/2026","1.99","390.2","381679","397.4","382.6","382.6","390.2"],["06/01/2026","2.36","399.4","72095","400","388","388","399.4"],["07/01/2026","0.55","401.6","91712","407","388.1","399.4","401.6"],["08/01/2026","3.24","414.6","26387","425.9","401.6","401.6","414.6"],["12/01/2026","-0.36","414.2","104311","419","410","419","414.2"],["13/01/2026","0.94","418.1","984666","440","414.5","440","418.1"],["14/01/2026","-5.72","394.2","192673","418.1","388.3","418.1","394.2"],["15/01/2026","-1.42","388.6","309262","394.2","381.2","394.2","388.6"],["19/01/2026","2.09","390.6","341983","399","381.2","382.6","390.6"],["20/01/2026","-0.28","389.5","105866","392.4","385.8","390.6","389.5"],["21/01/2026","-1.03","385.5","153038","392","380","389.5","385.5"],["22/01/2026","-0.16","384.9","30052","392","380.1","385.5","384.9"],["26/01/2026","0.55","383.4","133181","392","381.3","381.3","383.4"],["27/01/2026","-0.97","379.7","95591","389.3","372","383.4","379.7"],["28/01/2026","0.5","381.6","147587","409.8","374.4","386","381.6"],["29/01/2026","-3.12","369.7","57528","381.6","366","381.6","369.7"],["02/02/2026","-2.64","358.3","88233","365.8","351.2","368","358.3"],["03/02/2026","2.15","366","31694","392.2","358.3","358.3","366"],["04/02/2026","-0.77","363.2","13122","368.1","362","366","363.2"],["05/02/2026","-0.61","361","159238","370.1","356","363.2","361"],["09/02/2026","1.08","364","22195","369.6","360","360.1","364"],["10/02/2026","2.39","372.7","1837684","378.8","362.4","364","372.7"],["11/02/2026","2.07","380.4","5367","382.8","360","360","380.4"],["12/02/2026","-2.42","371.2","28847","380.4","369","380.4","371.2"],["16/02/2026","-0.35","369.9","108024","384.9","355","355","369.9"],["17/02/2026","3.24","381.9","14695","382","369.9","369.9","381.9"],["18/02/2026","0.24","382.8","15605","388.6","378.1","381.9","382.8"],["19/02/2026","-0.5","380.9","7588","382.8","380.1","382.8","380.9"],["23/02/2026","-2.66","373.7","46577","383.9","366.6","383.9","373.7"],["24/02/2026","-1.18","369.3","63847","373.6","366.7","367","369.3"],["25/02/2026","3.95","383.9","12176795","390.2","350","390.2","383.9"],["26/02/2026","7.09","411.1","970421","419.3","383","383.9","411.1"],["02/03/2026","2.03","412.2","99011","418","404","404","412.2"],["04/03/2026","-0.85","408.7","35919","412.2","402.9","412.2","408.7"],["05/03/2026","-1.05","404.4","61464","408.7","402.8","402.8","404.4"],["09/03/2026","-3.2","392.8","95775","405.8","376.5","405.8","392.8"],["10/03/2026","1.4","398.3","45050","405","392.7","392.8","398.3"],["11/03/2026","-1.76","391.3","51271","408.9","390","398.3","391.3"],["12/03/2026","3.12","403.5","7054","405.9","391.3","391.3","403.5"],["16/03/2026","-0.4","401.9","7832","403.5","401.8","403.5","401.9"],["17/03/2026","-0.02","401.8","18102","402.5","401.5","401.9","401.8"],["18/03/2026","0.32","403.1","21118","403.5","401.7","401.8","403.1"],["19/03/2026","-0.27","402","8217","403.1","402","403.1","402"],["23/03/2026","7.64","431.3","4101787","485","425.4","400.7","431.3"],["24/03/2026","0.56","433.7","149779","452","420","452","433.7"],["25/03/2026","-1.43","427.5","167613","433.7","416","433.7","427.5"],["26/03/2026","0.09","427.9","21311","428","427.5","427.5","427.9"],["30/03/2026","-1.36","429.4","116749","439.4","420","437","429.4"],["31/03/2026","0.4","423.2","59369","438","421.5","421.5","423.2"],["06/04/2026","-0.91","425.6","58365","452","411","429.5","425.6"],["09/04/2026","-0.26","424.5","192039","440","413","425.6","424.5"],["13/04/2026","3.1","448.4","732732","458","445","452","448.4"],["14/04/2026","0.31","449.8","234734","474.7","448.3","448.4","449.8"],["15/04/2026","0.69","452.9","16908","453.5","447.6","447.6","452.9"],["16/04/2026","1.97","461.8","801224","465","452.9","452.9","461.8"],["20/04/2026","-2.58","464","90205","489.9","457.6","476.3","464"],["23/04/2026","-0.37","462.3","187718","464","457.6","464","462.3"],["27/04/2026","-0.69","448.5","133502","461.1","433","450","448.5"],["28/04/2026","-0.6","445.8","205124","461","429","448.5","445.8"],["29/04/2026","1.75","453.6","93591","460.6","445.8","445.8","453.6"],["30/04/2026","0.18","454.4","75348","460","443.7","453.6","454.4"],["04/05/2026","-0.29","453.3","48795","456.4","448","454.6","453.3"],["05/05/2026","-0.18","452.5","66719","459.3","449","453.3","452.5"],["06/05/2026","0.27","453.7","87284","455","434.8","452.5","453.7"],["07/05/2026","0.99","458.2","95987","459.4","453","455","458.2"],["11/05/2026","-0.5","455.7","27492","459","441","458","455.7"],["12/05/2026","-2.35","445","39835","455.7","444","455.7","445"],["13/05/2026","0.63","447.8","21473","459.9","443.8","445","447.8"],["14/05/2026","0.58","450.4","38781","458.9","444.9","447.8","450.4"],["18/05/2026","-1.89","440.9","25347","447.2","433.1","449.4","440.9"],["19/05/2026","2.04","449.9","35050","457.8","431","440.9","449.9"],["20/05/2026","-1.73","442.1","20306","449.9","429.9","449.9","442.1"],["25/05/2026","0","442.1","187355","442.5","441.1","442.1","442.1"],["26/05/2026","-1.47","435.6","75538","462","423.1","442.1","435.6"],["27/05/2026","-3.19","421.7","112263","435.6","411.3","435.6","421.7"],["28/05/2026","-0.07","421.4","139603","421.7","410.2","421.7","421.4"],["01/06/2026","-11.39","314.4","501494","350","311.7","350","314.4"],["02/06/2026","1.43","318.9","113138","326.9","314.3","314.4","318.9"],["03/06/2026","-5.93","300","177531","328.1","297","319","300"],["04/06/2026","-4.63","286.1","219554","300","282.2","300","286.1"],["08/06/2026","-2.78","273.2","68027","288","272.6","288","273.2"],["09/06/2026","-1.06","270.3","1747489","278.7","269","270","270.3"],["10/06/2026","-1.26","266.9","14626","267.1","266.2","270.3","266.9"],["11/06/2026","2.14","272.6","85461","280","266.8","266.9","272.6"],["15/06/2026","0.57","284.3","353547","292","280.1","283","284.3"],["16/06/2026","5.38","299.6","907011","328.7","284.3","284.3","299.6"],["17/06/2026","3.04","308.7","23636","311.3","299.6","299.6","308.7"],["18/06/2026","3.79","320.4","268155","320.7","304.6","308.7","320.4"],["22/06/2026","5.12","347","153984","362.7","330.1","330.1","347"],["23/06/2026","-3.66","334.3","295208","347","328.3","347","334.3"],["24/06/2026","-1.32","329.9","225498","336.7","326.2","334.3","329.9"],["25/06/2026","0.03","330","168478","338.5","329.7","330","330"],["29/06/2026","0.09","329.1","281140","333.5","328","328.8","329.1"],["30/06/2026","-0.82","326.4","180070","337","325.9","330","326.4"],["01/07/2026","0.98","329.6","274286","335","302.6","326.4","329.6"],["02/07/2026","0.3","330.6","5515","331.2","327.2","329.6","330.6"],["06/07/2026","5.29","358.3","236972","358.9","340.3","340.3","358.3"],["07/07/2026","-2.04","351","23664","358.3","344.8","358.3","351"],["08/07/2026","-1.6","345.4","135906","359","345","351","345.4"],["09/07/2026","-0.49","343.7","25108","345.4","342.7","345.4","343.7"],["13/07/2026","2.09","351.1","143184","353.9","343.8","343.9","351.1"],["14/07/2026","1.4","356","673221","357","340","351.1","356"],["15/07/2026","1.32","360.7","19091","364.6","356","356","360.7"],["16/07/2026","2.94","371.3","88334","373","360.7","360.7","371.3"],["20/07/2026","1.47","380.7","75919","382","375.2","375.2","380.7"],["21/07/2026","1.18","385.2","59352","390.5","381.8","381.8","385.2"],["22/07/2026","0.55","387.3","272829","391.5","385.2","385.2","387.3"],["27/07/2026","-0.64","387.8","65517","393","375.8","390.3","387.8"],["28/07/2026","-0.46","386","104097","399","372.1","387.8","386"],["29/07/2026","-1.55","380","41884","397.4","370.1","386","380"],["30/07/2026","0","380","4708","380","380","380","380"],["03/08/2026","0","379.9","3533","379.9","379.9","379.9","379.9"],["04/08/2026","-0.71","377.2","8268","380","362.1","379.9","377.2"],["05/08/2026","-0.82","374.1","3528","374.6","372","377.2","374.1"],["06/08/2026","-0.05","373.9","216397","374.1","360.9","374.1","373.9"],["10/08/2026","0.08","376.9","47791","378","373","376.6","376.9"],["11/08/2026","-0.48","375.1","95675","376.9","359","376.9","375.1"],["12/08/2026","-1.31","370.2","97874","378.1","361.3","375.1","370.2"],["13/08/2026","0","370.2","7671","370.2","370.2","370.2","370.2"],["17/08/2026","-3.95","355.1","3288","369.7","352.4","369.7","355.1"],["18/08/2026","-2.22","347.2","21463","349.8","340.1","355.1","347.2"],["19/08/2026","2.94","357.4","28701","371.8","343.7","347.2","357.4"],["20/08/2026","3.67","370.5","71916","371.2","340.6","357.4","370.5"],["24/08/2026","-3.56","373.7","27055","387.5","372.8","387.5","373.7"],["25/08/2026","-3.32","361.3","38489","373.7","350","373.7","361.3"],["26/08/2026","2.77","371.3","13003","372","361.3","361.3","371.3"],["27/08/2026","-0.08","371","2804","371","370.9","371.3","371"],["31/08/2026","-0.05","370.8","23997","385","365","371","370.8"],["01/09/2026","5.2","390.1","136349","399.9","360","370.8","390.1"],["02/09/2026","-0.31","388.9","21629","390","376.9","388.9","388.9"]]
×
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
לסיכו
מספר נייר
1140946
סימול
לסכו
ISIN
IL0011409468
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
