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
[["21/12/2017","0","421","261424","442","420","425","421"],["24/12/2017","1.19","426","145566","433.6","421","421","426"],["25/12/2017","0.94","430","11180","430","430","430","430"],["26/12/2017","1.81","437.8","457243","438","430","435","437.8"],["27/12/2017","1.44","444.1","690872","454.9","439","439","444.1"],["28/12/2017","1.6","451.2","82923","459.6","437.4","444.1","451.2"],["31/12/2017","-0.18","450.4","161620","454","450","451.2","450.4"],["01/01/2018","1.13","455.5","140044","460","451","459.9","455.5"],["02/01/2018","1.34","461.6","186588","466.3","455","455.5","461.6"],["03/01/2018","2.36","472.5","410659","489.3","466.2","461.6","472.5"],["04/01/2018","2.37","483.7","630825","488","479","479","483.7"],["07/01/2018","2.92","497.8","204639","498.2","489.9","490","497.8"],["08/01/2018","0.12","498.4","470685","510","497.9","500","498.4"],["09/01/2018","3.11","513.9","401441","521.9","500","500","513.9"],["10/01/2018","1.09","519.5","362930","522","515","513.9","519.5"],["11/01/2018","0.02","519.6","134671","524.9","518.5","519.5","519.6"],["14/01/2018","-2.02","509.1","309556","523.9","505.9","519.6","509.1"],["15/01/2018","-0.31","507.5","174885","519.3","507.2","515","507.5"],["16/01/2018","-1.97","497.5","351023","510","494.9","507.5","497.5"],["17/01/2018","-3.36","480.8","83989","488","480","497.5","480.8"],["18/01/2018","-4.91","457.2","262428","485","447","485","457.2"],["21/01/2018","1.6","464.5","241341","468","463.6","468","464.5"],["22/01/2018","-0.11","464","79151","465","460","464.5","464"],["23/01/2018","-6.75","432.7","305007","453","425","464","432.7"],["24/01/2018","-0.42","430.9","524381","439.8","413.1","420","430.9"],["25/01/2018","-0.79","427.5","83531","437","424.1","437","427.5"],["28/01/2018","2.11","436.5","228035","464.9","409.1","427.5","436.5"],["29/01/2018","-0.85","432.8","345072","450.9","429.9","436.5","432.8"],["30/01/2018","1.8","440.6","28047","443","439.9","441.5","440.6"],["31/01/2018","-0.64","437.8","45313","448","433","448","437.8"],["01/02/2018","0","437.8","9","448.1","448.1","448.1","437.8"],["04/02/2018","-0.71","434.7","49643","448.1","433","448.1","434.7"],["05/02/2018","-3.54","419.3","107602","443","413","443","419.3"],["06/02/2018","-3.17","406","123713","406.7","397","419.3","406"],["07/02/2018","0.81","409.3","13987","418.1","406","410.1","409.3"],["08/02/2018","2.27","418.6","163695","419","397","419","418.6"],["11/02/2018","1.08","423.1","8585","431.2","410.2","418.6","423.1"],["12/02/2018","0.85","426.7","51399","442.1","423.1","423.1","426.7"],["13/02/2018","-0.63","424","58420","434.8","422.4","426.7","424"],["14/02/2018","1.23","429.2","65665","451.6","413.5","424","429.2"],["15/02/2018","0.58","431.7","59712","448.9","429.2","429.2","431.7"],["18/02/2018","2.55","442.7","32631","444.6","431.7","431.7","442.7"],["19/02/2018","1.08","447.5","60034","449","442.7","442.7","447.5"],["20/02/2018","0.25","448.6","59977","449","445","447.5","448.6"],["21/02/2018","0.56","451.1","36574","457.6","448.6","448.6","451.1"],["22/02/2018","-3.7","434.4","46642","449.4","410","451.1","434.4"],["25/02/2018","1.22","439.7","13537","445.2","423.6","434.4","439.7"],["26/02/2018","0.96","443.9","77321","448","440","448","443.9"],["27/02/2018","0.95","448.1","122650","448.2","435","445","448.1"],["28/02/2018","-0.8","444.5","37055","449","440","448.1","444.5"],["04/03/2018","0.99","448.9","20154","449.5","448.7","444.5","448.9"],["05/03/2018","4.25","468","1416695","468","437.7","448.9","468"],["06/03/2018","-2.33","457.1","160690","470.8","455","468","457.1"],["07/03/2018","-1.79","448.9","94224","463","442.5","457.1","448.9"],["08/03/2018","-0.13","448.3","112115","459","446.9","448.9","448.3"],["11/03/2018","-1.18","443","48500","443.1","443","448.3","443"],["12/03/2018","0.59","445.6","25816","449.7","436.1","443","445.6"],["13/03/2018","0.11","446.1","9631","446.7","445.6","445.6","446.1"],["14/03/2018","0.85","449.9","2151","449.9","449.9","446.1","449.9"],["15/03/2018","-2.33","439.4","25271","440.9","434.3","449.9","439.4"],["18/03/2018","-2","430.6","8156","440","430.1","439.4","430.6"],["19/03/2018","-2.07","421.7","10179","422.3","420.3","430.6","421.7"],["20/03/2018","0.02","421.8","6061","425.8","419.9","421.7","421.8"],["21/03/2018","-0.59","419.3","6018","423.9","415.2","421.8","419.3"],["22/03/2018","-0.93","415.4","8100","416","415.2","419.3","415.4"],["25/03/2018","-1.35","409.8","8581","413.9","405.2","415.4","409.8"],["26/03/2018","-0.07","409.5","11856","412.1","406.5","409.8","409.5"],["27/03/2018","0.12","410","11095","412.4","409.5","409.5","410"],["28/03/2018","-0.85","406.5","6707","407","405","410","406.5"],["29/03/2018","-2.09","398","37057","401.3","392","406.5","398"],["01/04/2018","0","398","474","398","398","398","398"],["02/04/2018","0","398","2742","398","398","398","398"],["03/04/2018","-1.41","392.4","7515","396.2","388.4","398","392.4"],["04/04/2018","-3.03","380.5","24714","383","374.8","392.4","380.5"],["08/04/2018","0.16","381.1","6517","389.4","375","380.5","381.1"],["09/04/2018","-0.52","379.1","26023","386.6","375.4","375.4","379.1"],["10/04/2018","-0.45","377.4","37633","382","375.3","379.1","377.4"],["11/04/2018","-0.72","374.7","32683","388.6","370","377.4","374.7"],["12/04/2018","-0.37","373.3","35466","378.1","372","374.7","373.3"],["15/04/2018","1.07","377.3","4521","382","374","373.3","377.3"],["16/04/2018","-1.46","371.8","19594","386.1","370.7","377.3","371.8"],["17/04/2018","2.15","379.8","5222","380.5","378.9","371.8","379.8"],["22/04/2018","-0.63","377.4","40255","394.9","371.3","379.8","377.4"],["23/04/2018","0","377.4","7597","384.8","369.9","377.4","377.4"],["24/04/2018","0.19","378.1","13847","384.9","377","377.4","378.1"],["25/04/2018","-0.26","377.1","21045","387","368.8","378.1","377.1"],["26/04/2018","-1.41","371.8","47496","385.3","368.6","377.1","371.8"],["29/04/2018","1.18","376.2","125030","379.2","371.2","375.5","376.2"],["30/04/2018","0","376.2","0","376.2","376.2","376.2","376.2"],["01/05/2018","0","376.2","1505","376.2","376.2","376.2","376.2"],["02/05/2018","-0.77","373.3","20663","373.5","371.5","376.2","373.3"],["03/05/2018","-2.6","363.6","12468","363.6","363.6","373.3","363.6"],["06/05/2018","-0.63","361.3","7071","363.6","360.5","363.6","361.3"],["07/05/2018","0","361.3","5839","361.3","361.3","361.3","361.3"],["08/05/2018","0.19","362","6049","368.2","355.6","361.3","362"],["09/05/2018","-1.57","356.3","33073","356.6","355.1","362","356.3"],["10/05/2018","0.03","356.4","75","359.2","359.2","356.3","356.4"],["13/05/2018","-2.47","347.6","7404","347.6","347.6","356.4","347.6"],["14/05/2018","-1.75","341.5","20138","341.5","341.5","347.6","341.5"],["15/05/2018","-0.12","341.1","150291","348","339","348","341.1"],["16/05/2018","2.67","350.2","46323","355","335.2","341.1","350.2"],["17/05/2018","0","350.2","13583","352.5","346.8","350.2","350.2"],["21/05/2018","-0.03","350.1","55667","354","350","354","350.1"],["22/05/2018","1.06","353.8","15783","357","345.6","350.1","353.8"],["23/05/2018","0.9","357","39793","362.1","349.8","353.8","357"],["24/05/2018","-0.62","354.8","42516","355","351","357","354.8"],["27/05/2018","0","354.8","0","354.8","354.8","354.8","354.8"],["28/05/2018","0","354.8","1419","354.8","354.8","354.8","354.8"],["29/05/2018","0","354.8","1774","354.8","354.8","354.8","354.8"],["30/05/2018","-1.24","350.4","3981","354.4","346.1","354.8","350.4"],["31/05/2018","0","350.4","15685","350.4","350.2","350.4","350.4"],["03/06/2018","0","350.4","0","350.4","350.4","350.4","350.4"],["04/06/2018","-0.06","350.2","78696","355","350","350.4","350.2"],["05/06/2018","0","350.2","704","350.2","350.2","350.2","350.2"],["06/06/2018","-0.83","347.3","182540","350","344","350.2","347.3"],["07/06/2018","-2.56","338.4","33898","349.6","337","347.3","338.4"],["10/06/2018","3.43","350","188193","353.4","338.4","338.4","350"],["11/06/2018","-0.17","349.4","455","347.6","347.6","350","349.4"],["12/06/2018","-1.03","345.8","6366","347.5","345.1","349.4","345.8"],["13/06/2018","0.03","345.9","17848","345.9","345.9","345.8","345.9"],["14/06/2018","-0.81","343.1","50934","345.4","343","345.9","343.1"],["17/06/2018","0","343.1","29884","344","343","343.1","343.1"],["18/06/2018","0","343.1","0","343.1","343.1","343.1","343.1"],["19/06/2018","0.99","346.5","11386","346.5","346.5","343.1","346.5"],["20/06/2018","1.01","350","13132","350","350","346.5","350"],["21/06/2018","0","350","0","350","350","350","350"],["24/06/2018","0","350","5165","350","348.6","350","350"],["25/06/2018","-0.14","349.5","7930","350","343","350","349.5"],["26/06/2018","0","349.5","0","349.5","349.5","349.5","349.5"],["27/06/2018","-0.29","348.5","788","347.1","347.1","349.5","348.5"],["28/06/2018","-1.98","341.6","14774","345","339.8","348.5","341.6"],["01/07/2018","0","341.6","2391","341.6","341.6","341.6","341.6"],["02/07/2018","-2.52","333","68054","335.9","333","341.6","333"],["03/07/2018","0","333","569","333","333","333","333"],["04/07/2018","-0.66","330.8","48502","333","330","333","330.8"],["05/07/2018","-0.24","330","24146","330","330","330.8","330"],["08/07/2018","-0.12","329.6","127007","330.1","328","330","329.6"],["09/07/2018","-2","323","6463","329.7","323","329.6","323"],["10/07/2018","-0.03","322.9","30988","323","321.5","323","322.9"],["11/07/2018","-1.39","318.4","26893","322.9","316.4","322.9","318.4"],["12/07/2018","-0.47","316.9","12121","318","316.6","318.4","316.9"],["15/07/2018","-1.01","313.7","28343","319.9","311","316.9","313.7"],["16/07/2018","-0.57","311.9","8328","312.7","310.3","313.7","311.9"],["17/07/2018","1.19","315.6","121290","320","311","311.9","315.6"],["18/07/2018","-0.19","315","89280","315.1","310.3","315.6","315"],["19/07/2018","0","315","7875","315","315","315","315"],["23/07/2018","0","315","3657","315","315","315","315"],["24/07/2018","0","315","51000","317.9","315","315","315"],["25/07/2018","0","315","25","315","315","315","315"],["26/07/2018","-1.59","310","71144","316.6","309.1","315","310"],["29/07/2018","1.61","315","48700","315","313","310","315"],["30/07/2018","0.51","316.6","36557","317.4","315","315","316.6"],["31/07/2018","3","326.1","44239","326.6","318.2","316.6","326.1"],["01/08/2018","0","326.1","819211","329.7","323","326.1","326.1"],["02/08/2018","0","326.1","1846","326.1","326.1","326.1","326.1"],["05/08/2018","0.15","326.6","497430","328.9","326.1","326.1","326.6"],["06/08/2018","1.68","332.1","24154","336.5","328.8","326.6","332.1"],["07/08/2018","0.87","335","18279","337","334","332.1","335"],["08/08/2018","0.36","336.2","81972","337","336","335","336.2"],["09/08/2018","-0.21","335.5","6283","336.2","335","336.2","335.5"],["12/08/2018","0.18","336.1","3898","336.1","336","335.5","336.1"],["13/08/2018","0.03","336.2","51503","337","335","336.1","336.2"],["14/08/2018","0.57","338.1","16497","339","336.2","336.2","338.1"],["15/08/2018","2.04","345","25839","348.6","343.4","338.1","345"],["16/08/2018","0","345","18391","345","344.9","345","345"],["19/08/2018","1.65","350.7","13028","354","348.5","345","350.7"],["20/08/2018","0.4","352.1","21624","352.2","352","350.7","352.1"],["21/08/2018","0.14","352.6","33674","353","352.1","352.1","352.6"],["22/08/2018","0.17","353.2","30361","354.3","352.6","352.6","353.2"],["23/08/2018","-0.4","351.8","74444","352.1","351.1","353.2","351.8"],["26/08/2018","-0.6","349.7","52503","358.5","349.1","351.8","349.7"],["27/08/2018","0","349.7","170476","352.5","349.7","349.7","349.7"],["28/08/2018","-0.09","349.4","17254","349.7","348.2","349.7","349.4"],["29/08/2018","9.79","383.6","205405","387","366.8","366.8","383.6"],["30/08/2018","5.37","404.2","613162","409","383.6","383.6","404.2"],["02/09/2018","3.44","418.1","77356","418.5","404.2","404.2","418.1"],["03/09/2018","0.17","418.8","141648","421","418.1","418.1","418.8"],["04/09/2018","1.96","427","2135","427","427","418.8","427"],["05/09/2018","-2.81","415","15604","415","415","427","415"],["06/09/2018","-2.65","404","50940","419.2","390.2","419.2","404"],["12/09/2018","-2.48","394","31818","404","391","404","394"],["13/09/2018","-1.73","387.2","67100","393.8","385.3","394","387.2"],["16/09/2018","0.18","387.9","33896","398.8","383.6","395","387.9"],["17/09/2018","-0.59","385.6","117306","387.2","383.5","387.9","385.6"],["20/09/2018","0","385.6","7993","385.6","385.6","385.6","385.6"],["25/09/2018","0","385.6","12","389.6","389.6","385.6","385.6"],["26/09/2018","2.98","397.1","28693","400","392.8","385.6","397.1"],["27/09/2018","-0.15","396.5","45221","399","391.1","397.1","396.5"],["02/10/2018","-0.05","396.3","16086","396.5","395.9","396.5","396.3"],["03/10/2018","-0.38","394.8","10167","396.3","390.5","396.3","394.8"],["04/10/2018","-2.48","385","14653","385","385","394.8","385"],["07/10/2018","-0.47","383.2","4526","383.2","383.2","385","383.2"],["08/10/2018","0.42","384.8","10244","387","382","383.2","384.8"],["09/10/2018","-0.6","382.5","9999","382.5","382.5","384.8","382.5"],["10/10/2018","0.31","383.7","52775","384.5","382","382.5","383.7"],["11/10/2018","2.89","394.8","28710","399","376.1","383.7","394.8"],["14/10/2018","2.33","404","21129","404","394.8","394.8","404"],["15/10/2018","0","404","32","404","404","404","404"],["16/10/2018","-1.31","398.7","26473","404","396","404","398.7"],["17/10/2018","0.3","399.9","10766","404","398.7","398.7","399.9"],["18/10/2018","0.05","400.1","6173","403.8","399.6","399.9","400.1"],["21/10/2018","0.12","400.6","2444","400.6","400.6","400.1","400.6"],["22/10/2018","-0.25","399.6","21113","399.9","399.2","400.6","399.6"],["23/10/2018","-0.35","398.2","15443","398.5","398.1","399.6","398.2"],["24/10/2018","-0.68","395.5","10667","395.5","395.5","398.2","395.5"],["25/10/2018","-3.92","380","21649","380","380","380","380"],["28/10/2018","0","380","0","380","380","380","380"],["29/10/2018","-0.08","379.7","5427","380","377","380","379.7"],["31/10/2018","0.92","383.2","4759","383.5","382","379.7","383.2"],["01/11/2018","0.7","385.9","1424","387","387","383.2","385.9"],["04/11/2018","0","385.9","2385","385.9","385.9","385.9","385.9"],["05/11/2018","0","385.9","0","385.9","385.9","385.9","385.9"],["06/11/2018","0.1","386.3","2136","386.3","386.3","385.9","386.3"],["07/11/2018","-0.1","385.9","7236","385.9","385.9","386.3","385.9"],["08/11/2018","0","385.9","2593","385.9","385.9","385.9","385.9"],["11/11/2018","0","385.9","2231","385.9","385.9","385.9","385.9"],["12/11/2018","2.28","394.7","7933","395","393.6","385.9","394.7"],["13/11/2018","1.87","402.1","5561","405","394.7","394.7","402.1"],["14/11/2018","0.87","405.6","126267","422.2","404","402.1","405.6"],["15/11/2018","0","405.6","1744","405.6","405.6","405.6","405.6"],["18/11/2018","-0.84","402.2","7678","402.2","402.2","405.6","402.2"],["19/11/2018","0.05","402.4","118","405.8","405.8","402.2","402.4"],["20/11/2018","-0.67","399.7","75689","402.4","394","400","399.7"],["21/11/2018","0","399.7","799","399.7","399.7","399.7","399.7"],["22/11/2018","0","399.7","168","399.7","399.7","399.7","399.7"],["25/11/2018","0","399.7","200","399.7","399.7","399.7","399.7"],["26/11/2018","-1.75","392.7","21575","393.1","390","399.7","392.7"],["27/11/2018","0","392.7","192","392.7","392.7","392.7","392.7"],["28/11/2018","0","392.7","1178","392.7","392.7","392.7","392.7"],["29/11/2018","-1.2","388","1982545","388.2","388","392.7","388"],["02/12/2018","0.39","389.5","32519","391.9","388.4","388","389.5"],["03/12/2018","-1.18","384.9","121511","389.5","381.8","389.5","384.9"],["04/12/2018","-0.42","383.3","28338","386.7","382","384.9","383.3"],["05/12/2018","0","383.3","115","383.3","383.3","383.3","383.3"],["06/12/2018","-1.7","376.8","25663","377.6","375.6","383.3","376.8"],["09/12/2018","0","376.8","2427","376.8","376.8","376.8","376.8"],["10/12/2018","0","376.8","2261","376.8","376.8","376.8","376.8"],["11/12/2018","0","376.8","528","376.8","376.8","376.8","376.8"],["12/12/2018","-2.15","368.7","15732","376.1","363","376.8","368.7"],["13/12/2018","0","368.7","1534","368.7","368.7","368.7","368.7"],["16/12/2018","-2.33","360.1","17636","361.3","360","368.7","360.1"],["17/12/2018","-0.72","357.5","5220","357.5","357.5","360.1","357.5"],["18/12/2018","-4.9","340","166941","352","334.3","357.5","340"],["19/12/2018","0","340","5120","340","340","340","340"],["20/12/2018","0","340","170","340","340","340","340"],["23/12/2018","-4.35","325.2","10151","331.5","321","331.5","325.2"],["24/12/2018","-1.26","321.1","26760","325.2","320","325.2","321.1"],["25/12/2018","0.59","323","51027","323","320.8","321.1","323"],["26/12/2018","0","323","249","323","323","323","323"],["27/12/2018","-0.68","320.8","10147","323","319.8","323","320.8"],["30/12/2018","0.16","321.3","46763","330","320","320.8","321.3"],["31/12/2018","-0.22","320.6","19947","322","320","321.3","320.6"],["01/01/2019","3.03","330.3","24455","337.1","321","320.6","330.3"],["02/01/2019","2.82","339.6","36415","343.5","338.7","330.3","339.6"],["03/01/2019","-0.47","338","12934","339.6","334.5","339.6","338"],["06/01/2019","0","338","3160","338","338","338","338"],["07/01/2019","1.89","344.4","13704","348.1","339.7","338","344.4"],["08/01/2019","6.91","368.2","50134","372.3","352.5","352.5","368.2"],["09/01/2019","0.08","368.5","27089","368.8","368.2","368.2","368.5"],["10/01/2019","0.22","369.3","26504","370","361.2","368.5","369.3"],["13/01/2019","0.38","370.7","45755","372","369.3","369.3","370.7"],["14/01/2019","0","370.7","36911","370.7","370.7","370.7","370.7"],["15/01/2019","3.16","382.4","40002","383.7","376","370.7","382.4"],["16/01/2019","1.05","386.4","57971","391.3","382.5","382.4","386.4"],["17/01/2019","0.08","386.7","38251","386.8","386.7","386.4","386.7"],["20/01/2019","0","386.7","441","386.7","386.7","386.7","386.7"],["21/01/2019","2.28","395.5","35224","395.5","395.4","386.7","395.5"],["22/01/2019","-0.13","395","22239","395","395","395.5","395"],["23/01/2019","-0.25","394","503143","395","394","395","394"],["24/01/2019","-1.8","386.9","75515","387.8","386.8","394","386.9"],["27/01/2019","0.16","387.5","23004","390.8","386.9","386.9","387.5"],["28/01/2019","0","387.5","142145","388.1","387.5","387.5","387.5"],["29/01/2019","0.03","387.6","4422","387.6","387.5","387.5","387.6"],["30/01/2019","1.91","395","4199","395","395","387.6","395"],["31/01/2019","0.3","396.2","49429","400","395","395","396.2"],["03/02/2019","0.05","396.4","12003","401.9","392.9","396.2","396.4"],["04/02/2019","0.23","397.3","1571","397.6","397.6","396.4","397.3"],["05/02/2019","0.81","400.5","14518","404.6","397","397.3","400.5"],["06/02/2019","0.32","401.8","7466","403.4","400.5","400.5","401.8"],["07/02/2019","4.03","418","113504","418","418","401.8","418"],["10/02/2019","0","418","40997","419.4","417.6","418","418"],["11/02/2019","0.31","419.3","94001","425.8","418","418","419.3"],["12/02/2019","-0.1","418.9","6213","419","418.9","419.3","418.9"],["13/02/2019","0","418.9","327","419","419","418.9","418.9"],["14/02/2019","0","418.9","1223","418.9","418.9","418.9","418.9"],["17/02/2019","0","418.9","1692","418.9","418.9","418.9","418.9"],["18/02/2019","0.26","420","726","422","422","418.9","420"],["19/02/2019","-3.33","406","27744","411.6","400.8","420","406"],["20/02/2019","0","406","3731","406","406","406","406"],["21/02/2019","0","406","2757","406","406","406","406"],["24/02/2019","0","406","15252","406","405.9","406","406"],["25/02/2019","0.91","409.7","1813","410.2","410.2","406","409.7"],["26/02/2019","-4.25","392.3","20910","403.7","380.6","409.7","392.3"],["27/02/2019","0","392.3","4582","392.3","392.3","392.3","392.3"],["28/02/2019","0","392.3","2985","392.3","392.3","392.3","392.3"],["03/03/2019","0","392.3","1200","392.3","392.3","392.3","392.3"],["04/03/2019","0.1","392.7","4877","394.5","390","392.3","392.7"],["05/03/2019","0","392.7","2611","392.7","392.7","392.7","392.7"],["06/03/2019","-2.14","384.3","48091","392.8","383","392.7","384.3"],["07/03/2019","-6.01","361.2","22477","361.2","361.2","384.3","361.2"],["10/03/2019","0.19","361.9","20401","362","357.6","361.2","361.9"],["11/03/2019","0","361.9","15008","361.9","361.9","361.9","361.9"],["12/03/2019","0.19","362.6","1249","363","363","361.9","362.6"],["13/03/2019","-0.22","361.8","19564","374.9","360","362.6","361.8"],["14/03/2019","2.38","370.4","5911","371.2","370.2","361.8","370.4"],["17/03/2019","-1.13","366.2","9240","366.8","365","370.4","366.2"],["18/03/2019","0","366.2","8207","366.2","366.2","366.2","366.2"],["19/03/2019","0","366.2","26","366.2","366.2","366.2","366.2"],["20/03/2019","0.57","368.3","11241","377.2","367.9","366.2","368.3"],["24/03/2019","0.49","370.1","10126","370.2","370","368.3","370.1"],["25/03/2019","2.22","378.3","20869","383","372.3","370.1","378.3"],["26/03/2019","0.71","381","12935","382.1","378.3","378.3","381"],["27/03/2019","4.8","399.3","36274","404.8","387.8","381","399.3"],["28/03/2019","1.05","403.5","5023","409.2","402","399.3","403.5"],["31/03/2019","1.91","411.2","18906","413","408.2","403.5","411.2"],["01/04/2019","2.5","421.5","19665","425","420.8","411.2","421.5"],["02/04/2019","2.66","432.7","23150","433","430","431.5","432.7"],["03/04/2019","0.76","436","15854","441.9","433","432.7","436"],["04/04/2019","0.76","439.3","37648","440","436","436","439.3"],["07/04/2019","0.32","440.7","5191","440.7","440.7","439.3","440.7"],["08/04/2019","-1.23","435.3","31414","441.9","429.7","441.9","435.3"],["10/04/2019","-1.24","429.9","11861","431.9","428.8","435.3","429.9"],["11/04/2019","1.4","435.9","57873","445","431","445","435.9"],["14/04/2019","-0.96","431.7","30034","435.9","430","435.9","431.7"],["15/04/2019","0.74","434.9","2058","435","435","431.7","434.9"],["16/04/2019","0","434.9","439","434.9","434.9","434.9","434.9"],["17/04/2019","3.4","449.7","135830","450","434.9","434.9","449.7"],["18/04/2019","-0.04","449.5","24215","449.7","445","445","449.5"],["21/04/2019","-1.29","443.7","14075","445.2","442.1","449.5","443.7"],["22/04/2019","0","443.7","3377","443.7","443.7","443.7","443.7"],["23/04/2019","0.11","444.2","53346","455","443.7","455","444.2"],["24/04/2019","-0.92","440.1","20256","440.2","440","444.2","440.1"],["28/04/2019","-0.93","436","13669","440.1","435","440.1","436"],["29/04/2019","2.66","447.6","71072","449","436","436","447.6"],["30/04/2019","-0.98","443.2","221398","456.4","437","447.6","443.2"],["01/05/2019","-5.51","418.8","302924","442","417","443.2","418.8"],["02/05/2019","-2.65","407.7","42945","428.5","401.1","428.5","407.7"],["05/05/2019","-1.89","400","1009954","411.7","400","411.7","400"],["06/05/2019","0.25","401","1070594","412","399","400","401"],["07/05/2019","0.32","402.3","50348","407.3","400","401","402.3"],["12/05/2019","-1.84","394.9","35861","400.1","392.2","402.3","394.9"],["13/05/2019","-1.49","389","11840","389","388.9","394.9","389"],["14/05/2019","1.16","393.5","17472","399.8","389","389","393.5"],["15/05/2019","-1.37","388.1","8652","389.6","387.6","393.5","388.1"],["16/05/2019","0.49","390","5749","390","390","390","390"],["19/05/2019","-0.18","389.3","129362","390","386","390","389.3"],["20/05/2019","-0.85","386","10751","386.1","386","389.3","386"],["21/05/2019","-0.98","382.2","61188","383.8","371","371","382.2"],["22/05/2019","1.6","388.3","70960","392.5","387.6","382.2","388.3"],["23/05/2019","0","388.3","2327400","397.5","388.3","397.5","388.3"],["26/05/2019","0.05","388.5","16864","388.6","388.4","388.3","388.5"],["27/05/2019","0.03","388.6","5786","388.6","388.6","388.5","388.6"],["28/05/2019","0.08","388.9","33375","395.4","388","388.6","388.9"],["29/05/2019","0.33","390.2","5903","394.4","389","388.9","390.2"],["30/05/2019","0","390.2","1947","390.2","390.2","390.2","390.2"],["02/06/2019","0","390.2","4156","390.2","390.2","390.2","390.2"],["03/06/2019","-0.79","387.1","32352","390","384.1","390.2","387.1"],["04/06/2019","-0.34","385.8","83333","390","385","387.1","385.8"],["05/06/2019","0","385.8","2377","385.8","385.8","385.8","385.8"],["06/06/2019","0","385.8","7137","385.8","385.8","385.8","385.8"],["10/06/2019","1.35","391","18296","392","389.7","385.8","391"],["11/06/2019","1.51","396.9","4013","396.9","391","391","396.9"],["12/06/2019","0.3","398.1","67976","399","392.4","398","398.1"],["13/06/2019","0.23","399","8726","399.9","398.1","398.1","399"],["16/06/2019","0","399","842","399","399","399","399"],["17/06/2019","-0.9","395.4","7021","400.8","393","399","395.4"],["18/06/2019","0.68","398.1","7656","400.1","395.4","395.4","398.1"],["19/06/2019","0","398.1","995","398.1","398.1","398.1","398.1"],["20/06/2019","0","398.1","2655","398.1","398.1","398.1","398.1"],["23/06/2019","0.25","399.1","232","406.8","406.8","398.1","399.1"],["24/06/2019","0.73","402","6750","402","402","399.1","402"],["25/06/2019","2.71","412.9","83470","414.1","402","402","412.9"],["26/06/2019","4.48","431.4","63440","433","412.9","412.9","431.4"],["27/06/2019","1.48","437.8","6007","437.8","437.8","431.4","437.8"],["30/06/2019","0","437.8","41832","437.8","437.8","437.8","437.8"],["01/07/2019","-1.07","433.1","275195","446","427","446","433.1"],["02/07/2019","-1.22","427.8","118022","433","420","433.1","427.8"],["03/07/2019","0","427.8","7170","427.8","427.8","427.8","427.8"],["04/07/2019","-1.52","421.3","23322","422.1","419","427.8","421.3"],["07/07/2019","-0.31","420","5447","421.3","420","421.3","420"],["08/07/2019","-2.81","408.2","49648","414.1","401","420","408.2"],["09/07/2019","-0.81","404.9","105982","408","397.1","408.2","404.9"],["10/07/2019","-1.85","397.4","200988","404.9","392.4","404.9","397.4"],["11/07/2019","-0.53","395.3","59404","395.3","395","397.4","395.3"],["14/07/2019","0.58","397.6","64256","402.9","395","395.3","397.6"],["15/07/2019","-0.83","394.3","62701","396.5","392","397.6","394.3"],["16/07/2019","-0.28","393.2","19169","394.4","391.4","394.3","393.2"],["17/07/2019","-0.13","392.7","4339","394.9","391","393.2","392.7"],["18/07/2019","-0.69","390","58706","390.6","387","392.7","390"],["21/07/2019","0.38","391.5","33802","393.9","390","392.5","391.5"],["22/07/2019","0.59","393.8","10754","395","393.4","394","393.8"],["23/07/2019","0.96","397.6","24522","398","395.8","393.8","397.6"],["24/07/2019","0.08","397.9","19347","398.4","397.5","397.6","397.9"],["25/07/2019","0","397.9","206308","397.9","396.2","397.9","397.9"],["28/07/2019","0.6","400.3","7210","400.5","397.9","397.9","400.3"],["29/07/2019","0","400.3","10112","400.3","400.3","400.3","400.3"],["30/07/2019","-1","396.3","14370","398.3","394.3","400.3","396.3"],["31/07/2019","3.05","408.4","21086","414","396.3","396.3","408.4"],["01/08/2019","0.39","410","435178","412.8","409","408.4","410"],["04/08/2019","0","410","3977","410","410","410","410"],["05/08/2019","0.24","411","20660","412.1","407","410","411"],["06/08/2019","0.12","411.5","16779","411.5","411","411","411.5"],["07/08/2019","-0.1","411.1","42952","416.7","408.5","411.5","411.1"],["08/08/2019","0.02","411.2","24469","417.8","411.1","411.1","411.2"],["12/08/2019","-1.97","403.1","1951","403","403","411.2","403.1"],["13/08/2019","0","403.1","3628","403.1","403.1","403.1","403.1"],["14/08/2019","-1.81","395.8","19134","401.8","394","403.1","395.8"],["15/08/2019","-0.78","392.7","14273","395","390","395.8","392.7"],["18/08/2019","1.48","398.5","37744","403.7","396.6","392.7","398.5"],["19/08/2019","0","398.5","9648","398.5","398.5","398.5","398.5"],["20/08/2019","0.98","402.4","17550","403.9","401.9","398.5","402.4"],["21/08/2019","-1.89","394.8","15156","396.4","393","402.4","394.8"],["22/08/2019","-0.2","394","825","393","393","394.8","394"],["25/08/2019","1.07","398.2","31771","410","392.4","394","398.2"],["26/08/2019","-0.98","394.3","59314","396.4","393","398.2","394.3"],["27/08/2019","-1.17","389.7","11313","392.4","388.3","394.3","389.7"],["28/08/2019","4.75","408.2","213668","425","405","389.7","408.2"],["29/08/2019","-0.24","407.2","25139","408","405.9","408.2","407.2"],["01/09/2019","0","407.2","2818","407.2","407.2","407.2","407.2"],["02/09/2019","-3.93","391.2","239164","407.1","387","407.2","391.2"],["03/09/2019","0.95","394.9","31848","402.6","391.2","391.2","394.9"],["04/09/2019","0.28","396","247999","396","396","394.9","396"],["05/09/2019","-1.36","390.6","54176","405","390","396","390.6"],["08/09/2019","1.13","395","46905","395.1","394.5","394.5","395"],["09/09/2019","-1.29","389.9","180879","395","389","395","389.9"],["10/09/2019","1.72","396.6","15380","397","389.9","389.9","396.6"],["11/09/2019","0.73","399.5","13222","399.7","395.5","396.6","399.5"],["12/09/2019","0.05","399.7","39439","400.7","393","399.5","399.7"],["15/09/2019","0.08","400","54252","400","400","400","400"],["16/09/2019","-0.33","398.7","48150","403.1","395","400","398.7"],["18/09/2019","0.23","399.6","2102","399.6","399.6","398.7","399.6"],["19/09/2019","-0.15","399","29440","399.6","398.9","399.6","399"],["22/09/2019","-1.68","392.3","93986","394","392","399","392.3"],["23/09/2019","-0.64","389.8","504199","392","388.7","392.3","389.8"],["24/09/2019","-1.64","383.4","121457","389","381","389.8","383.4"],["25/09/2019","0","383.4","35527","391.1","383","391.1","383.4"],["26/09/2019","0.83","386.6","33076","390.5","380.8","383.4","386.6"],["02/10/2019","-0.16","386","8210","386","386","386.6","386"],["03/10/2019","0.26","387","35736","389.1","387","389.1","387"],["06/10/2019","0.28","388.1","5581","388.1","388.1","387","388.1"],["07/10/2019","1.67","394.6","15981","399.7","392","388.1","394.6"],["10/10/2019","2.41","404.1","24838","405","394.6","394.6","404.1"],["15/10/2019","0.47","406","51785","406","405.9","404.1","406"],["16/10/2019","0.99","410","42738","412.7","408","410","410"],["17/10/2019","0.56","412.3","36432","418","410","418","412.3"],["22/10/2019","1.38","418","360517","418","417.9","418","418"],["23/10/2019","0.96","422","31723","427.9","421","427.9","422"],["24/10/2019","-1.42","416","42308","427","413","427","416"],["27/10/2019","0.36","417.5","683873","418","410","416","417.5"],["28/10/2019","0","417.5","35239","424.9","417.3","424.9","417.5"],["29/10/2019","-1.44","411.5","91587","416.5","408.6","417.5","411.5"],["30/10/2019","0.12","412","5710","412.7","411.5","411.5","412"],["31/10/2019","2.43","422","45858","425","420.1","412","422"],["03/11/2019","1.21","427.1","11953","431.9","426","422","427.1"],["04/11/2019","2.27","436.8","4648","436.8","436.8","427.1","436.8"],["05/11/2019","1.37","442.8","66318","444","431.2","440.5","442.8"],["06/11/2019","0.54","445.2","11419","449.1","440.1","442.8","445.2"],["07/11/2019","1.82","453.3","196673","456.3","449.1","445.2","453.3"],["10/11/2019","0","453.3","490","453.3","453.3","453.3","453.3"],["11/11/2019","-1.92","444.6","11377","445","444.3","453.3","444.6"],["12/11/2019","-1.19","439.3","27116","444.6","435.8","444.6","439.3"],["13/11/2019","0.2","440.2","23439","440.2","439.3","439.3","440.2"],["14/11/2019","-0.05","440","36938","440.4","435.8","440.2","440"],["17/11/2019","0.91","444","32987","445","440.1","440","444"],["18/11/2019","-0.68","441","44158","441.1","441","444","441"],["19/11/2019","0.79","444.5","14379","451.4","441.5","441","444.5"],["20/11/2019","-1.66","437.1","29158","444.6","424.5","444.5","437.1"],["21/11/2019","-0.07","436.8","20113","443","435","437.1","436.8"],["24/11/2019","1.35","442.7","100235","442.8","441.2","441.2","442.7"],["25/11/2019","2.37","453.2","44071","459","442.8","442.7","453.2"],["26/11/2019","3.31","468.2","95706","469.5","459","453.2","468.2"],["27/11/2019","0.49","470.5","139416","482.3","468.5","468.2","470.5"],["28/11/2019","0.94","474.9","136568","480","470","475.2","474.9"],["01/12/2019","0.59","477.7","190857","485","470","474.9","477.7"],["02/12/2019","-0.15","477","16820","481","468.1","477.7","477"],["03/12/2019","-2.54","464.9","80824","477","460.3","477","464.9"],["04/12/2019","0.45","467","11848","467","467","464.9","467"],["05/12/2019","-0.09","466.6","42362","467","464.4","467","466.6"],["08/12/2019","0.64","469.6","243088","482.9","457.3","466.6","469.6"],["09/12/2019","-1.36","463.2","17134","465.6","462","469.6","463.2"],["10/12/2019","3","477.1","28478","477.1","477.1","463.2","477.1"],["11/12/2019","0.06","477.4","40780","479.8","467.6","477.1","477.4"],["12/12/2019","-1.21","471.6","35762","480","469.3","477.4","471.6"],["15/12/2019","0.02","471.7","9160","471.7","471.6","471.6","471.7"],["16/12/2019","1.76","480","326147","482.9","476.4","471.7","480"],["17/12/2019","-2.1","469.9","345891","491.3","460.9","491.3","469.9"],["18/12/2019","0","469.9","401975","472.7","469.8","469.9","469.9"],["19/12/2019","-0.94","465.5","35036","469.8","460.2","469.9","465.5"],["22/12/2019","-2.17","455.4","566598","470","452","465.5","455.4"],["23/12/2019","1.14","460.6","38693","464.4","458","455.4","460.6"],["24/12/2019","1.48","467.4","175417","469.8","456.2","460.6","467.4"],["25/12/2019","-1.37","461","16352","461.2","458","467.4","461"],["26/12/2019","-0.43","459","1126611","461","451","461","459"],["29/12/2019","1.24","464.7","10094","464.9","464.5","459","464.7"],["30/12/2019","-0.75","461.2","27694","463.9","460","464.7","461.2"],["31/12/2019","-0.54","458.7","19525","461.1","450.1","461.2","458.7"],["01/01/2020","-2.49","447.3","58122","450.2","442.1","458.7","447.3"],["02/01/2020","-2.48","436.2","156824","447.3","436.2","447.3","436.2"],["05/01/2020","-0.76","432.9","64631","446.5","422.1","436.2","432.9"],["06/01/2020","0","432.9","2775","432.9","432.9","432.9","432.9"],["07/01/2020","0.81","436.4","166218","443","429.5","432.9","436.4"],["08/01/2020","2.31","446.5","46664","449","441.1","436.4","446.5"],["09/01/2020","1.46","453","65673","457","446.5","446.5","453"],["12/01/2020","-0.66","450","55651","458","448.5","453","450"],["13/01/2020","1.13","455.1","390564","460","450","450","455.1"],["14/01/2020","0.31","456.5","197229","460","455","455.1","456.5"],["15/01/2020","0.09","456.9","42557","458.5","456.2","456.5","456.9"],["16/01/2020","1.62","464.3","24857","466","461.3","456.9","464.3"],["19/01/2020","0.86","468.3","66430","478.1","464.3","475.3","468.3"],["20/01/2020","0","468.3","11834","468.3","468.3","468.3","468.3"],["21/01/2020","0","468.3","84","468.3","468.3","468.3","468.3"],["22/01/2020","-0.13","467.7","77346","475","459","468.3","467.7"],["23/01/2020","0.38","469.5","300043","477","467.1","467.7","469.5"],["26/01/2020","1.7","477.5","21143","477.9","465","469.5","477.5"],["27/01/2020","-3.14","462.5","144098","468.1","459.9","477.5","462.5"],["28/01/2020","-0.17","461.7","273638","462.5","457.6","462.5","461.7"],["29/01/2020","0","461.7","60053","466.3","458.2","466.3","461.7"],["30/01/2020","-0.11","461.2","76556","464.7","460","461.7","461.2"],["02/02/2020","-3.88","443.3","52888","453","438","461.2","443.3"],["03/02/2020","1.33","449.2","5727","452.9","443.3","443.3","449.2"],["04/02/2020","0.04","449.4","44825","459.8","448.7","459.8","449.4"],["05/02/2020","4.56","469.9","136936","473","449.4","449.4","469.9"],["06/02/2020","2.15","480","984585","480","475","469.9","480"],["09/02/2020","1.02","484.9","32044","489.5","475.2","480","484.9"],["10/02/2020","-0.04","484.7","36880","485","484","484.9","484.7"],["11/02/2020","1.22","490.6","539371","491.1","484.6","484.7","490.6"],["12/02/2020","0.2","491.6","235309","496","490.6","490.6","491.6"],["13/02/2020","-1.4","484.7","248239","491.4","483","491.6","484.7"],["16/02/2020","-0.58","481.9","25297","487.2","481.2","484.7","481.9"],["17/02/2020","0.56","484.6","36500","492.1","479.5","481.9","484.6"],["18/02/2020","-0.95","480","299232","494.3","480","484.6","480"],["19/02/2020","0.75","483.6","44476","484.8","480.2","480","483.6"],["20/02/2020","-0.27","482.3","76187","483.6","479.5","483.6","482.3"],["23/02/2020","-3.79","464","200388","470.3","460.6","482.3","464"],["24/02/2020","-3.88","446","63588","456","439.3","464","446"],["25/02/2020","1.64","453.3","84381","454.9","446","446","453.3"],["26/02/2020","-0.66","450.3","60496","453.3","442.1","453.3","450.3"],["27/02/2020","-5.77","424.3","90421","448","417.5","450.3","424.3"],["01/03/2020","-2.17","415.1","132217","418","406.9","424.3","415.1"],["03/03/2020","1.95","423.2","25875","430","415.1","415.1","423.2"],["04/03/2020","-3.88","406.8","33552","416.6","388","423.2","406.8"],["05/03/2020","-4.13","390","520097","400","380","406.8","390"],["08/03/2020","-11.64","344.6","1313296","380.3","340","380.3","344.6"],["09/03/2020","-12.86","300.3","431356","330.8","290","330.8","300.3"],["11/03/2020","0.2","300.9","91481","309.1","285.3","300.3","300.9"],["12/03/2020","-14.06","258.6","127132","278.1","250","278.1","258.6"],["15/03/2020","-0.7","256.8","98695","260","236","252.2","256.8"],["16/03/2020","-14.33","220","50856","250","220","250","220"],["17/03/2020","4.45","229.8","74846","242","219.9","220","229.8"],["18/03/2020","-5.27","217.7","25636","221","200","229.8","217.7"],["19/03/2020","-0.69","216.2","66345","216.9","210.1","217.7","216.2"],["22/03/2020","-8","198.9","213674","211.2","195.9","216.2","198.9"],["23/03/2020","-6.39","186.2","244440","199.9","182","199.9","186.2"],["24/03/2020","6.82","198.9","26570","199","189.8","186.2","198.9"],["25/03/2020","10.01","218.8","855777","220","198.9","198.9","218.8"],["26/03/2020","22.17","267.3","911838","269.5","218.2","220","267.3"],["29/03/2020","4.98","280.6","566466","288","277.9","281","280.6"],["30/03/2020","2.85","288.6","312855","299.9","280","299.9","288.6"],["31/03/2020","9.81","316.9","656690","325","299.8","288.6","316.9"],["01/04/2020","-1.7","311.5","211839","328.1","293","316.9","311.5"],["02/04/2020","1.38","315.8","206674","318.8","308","311.5","315.8"],["05/04/2020","-4.05","303","51407","318.9","297.1","315.8","303"],["06/04/2020","-1.22","299.3","107249","314.1","295","310","299.3"],["07/04/2020","2.04","305.4","144334","315","301.1","309","305.4"],["12/04/2020","-2.32","298.3","103116","312.6","297","312.6","298.3"],["13/04/2020","-3.45","288","62043","305.2","280","298.3","288"],["16/04/2020","1.01","290.9","38366","296.9","280.8","280.8","290.9"],["19/04/2020","2.68","298.7","43351","304","290","290.9","298.7"],["20/04/2020","-2.11","292.4","59030","302","291.3","298.7","292.4"],["21/04/2020","-3.15","283.2","15050","289.5","281.5","285.1","283.2"],["22/04/2020","-0.07","283","37922","287.2","281","283.2","283"],["23/04/2020","2.76","290.8","176804","295","260.1","283","290.8"],["26/04/2020","6.95","311","1551123","314","290.8","290.8","311"],["27/04/2020","10.42","343.4","563704","349","329.8","329.8","343.4"],["30/04/2020","-1.51","338.2","367548","368","334.9","368","338.2"],["03/05/2020","-4.91","321.6","165672","340","311","329.8","321.6"],["04/05/2020","3.33","332.3","224706","339.9","321.6","321.6","332.3"],["05/05/2020","3.58","344.2","95781","355.6","340","340","344.2"],["06/05/2020","-1.63","338.6","74770","350","338","344.2","338.6"],["07/05/2020","-4.28","324.1","102614","341.9","320","338.6","324.1"],["10/05/2020","0.37","325.3","51588","329.9","320.9","324.1","325.3"],["11/05/2020","-0.06","325.1","36283","332.9","324.2","332.9","325.1"],["12/05/2020","-2.49","317","100132","319.2","311","325.1","317"],["13/05/2020","-2.21","310","107603","311","310","310","310"],["14/05/2020","-1.29","306","25511","310","290","310","306"],["17/05/2020","1.5","310.6","26559","313.2","309.4","306","310.6"],["18/05/2020","-0.84","308","58914","317.6","303.5","310.6","308"],["19/05/2020","1.46","312.5","48366","319.1","307","315.3","312.5"],["20/05/2020","0","312.5","5538","312.5","312.5","312.5","312.5"],["21/05/2020","0","312.5","675","312.5","312.5","312.5","312.5"],["24/05/2020","-2.82","303.7","35075","308.2","300","312.5","303.7"],["25/05/2020","-3.03","294.5","64920","303.6","289.1","303.7","294.5"],["26/05/2020","-2.04","288.5","77738","294.5","283","294.5","288.5"],["27/05/2020","-3.08","279.6","60527","285","275.8","288.5","279.6"],["31/05/2020","-2.9","271.5","9925","279.6","270","279.6","271.5"],["01/06/2020","2.5","278.3","30514","278.9","271","271.5","278.3"],["02/06/2020","4.2","290","135967","290.1","278.9","278.3","290"],["03/06/2020","0.48","291.4","4365","291.4","291.4","290","291.4"],["04/06/2020","0.62","293.2","44785","298.2","292.9","291.4","293.2"],["08/06/2020","-0.27","292.4","21663","299.2","290","293.2","292.4"],["09/06/2020","-0.85","289.9","30696","290.9","285.1","292.4","289.9"],["10/06/2020","0","289.9","2667","289.9","289.9","289.9","289.9"],["11/06/2020","0","289.9","444","289.9","289.9","289.9","289.9"],["14/06/2020","-3.35","280.2","8716","289.9","277","289.9","280.2"],["15/06/2020","-0.25","279.5","1281","279","279","280.2","279.5"],["16/06/2020","-2.33","273","9659","273","273","279.5","273"],["17/06/2020","2.31","279.3","6412","279.4","279.2","273","279.3"],["18/06/2020","0","279.3","12427","279.5","279.3","279.3","279.3"],["21/06/2020","2.36","285.9","35254","285.9","285.9","285.9","285.9"],["22/06/2020","-0.94","283.2","9574","285.9","279","285.9","283.2"],["23/06/2020","0","283.2","833","283.2","283.2","283.2","283.2"],["24/06/2020","-2.72","275.5","16228","276.6","272","283.2","275.5"],["25/06/2020","1.13","278.6","86729","291.6","265.7","275.5","278.6"],["28/06/2020","-3.77","268.1","118629","278.6","267","278.6","268.1"],["29/06/2020","0.04","268.2","8656","269.1","267.8","268.1","268.2"],["30/06/2020","0.04","268.3","41764","270.9","268","268.2","268.3"],["01/07/2020","0.89","270.7","15485","271.5","265","268.3","270.7"],["02/07/2020","0.52","272.1","105002","277.1","269","270.7","272.1"],["05/07/2020","0","272.1","3624","272.1","272.1","272.1","272.1"],["06/07/2020","-6.43","254.6","275087","272.2","247","272.1","254.6"],["07/07/2020","-6.17","238.9","94812","250.1","238.2","254.6","238.9"],["08/07/2020","1.59","242.7","38046","243.8","235","238.9","242.7"],["09/07/2020","0.62","244.2","12516","248.4","238.9","242.7","244.2"],["12/07/2020","3.6","253","186195","260","244.2","244.2","253"],["13/07/2020","4.43","264.2","85412","270","258.1","253","264.2"],["14/07/2020","-1.4","260.5","14451","264.2","257.6","264.2","260.5"],["15/07/2020","1.8","265.2","15803","270","262","260.5","265.2"],["16/07/2020","-2.38","258.9","30354","260.6","253","265.2","258.9"],["19/07/2020","0.27","259.6","33933","264.9","258.9","258.9","259.6"],["20/07/2020","-1.39","256","135677","264.8","255.9","259.6","256"],["21/07/2020","0.82","258.1","38022","262","256","262","258.1"],["22/07/2020","-3.06","250.2","122670","259","250","258.1","250.2"],["23/07/2020","4.04","260.3","235767","270","245","250.2","260.3"],["26/07/2020","-3.46","251.3","86397","262.9","250","260.3","251.3"],["27/07/2020","-1.59","247.3","71783","257.2","246","251.3","247.3"],["28/07/2020","3.48","255.9","35796","261.8","248.4","247.3","255.9"],["29/07/2020","0.47","257.1","36282","260.6","255.9","255.9","257.1"],["02/08/2020","1.4","260.7","22146","263.2","260.6","260.6","260.7"],["03/08/2020","1.69","265.1","155753","266.9","264.9","266.8","265.1"],["04/08/2020","-0.04","265","80895","271.2","264.8","265.1","265"],["05/08/2020","0.75","267","17945","267","265","265","267"],["06/08/2020","-2.25","261","207924","270","252.9","267","261"],["09/08/2020","-4.21","250","148820","267","250","261","250"],["10/08/2020","-2","245","164315","250.1","245","250","245"],["11/08/2020","-0.53","243.7","96787","250.8","241.1","250.8","243.7"],["12/08/2020","-3","236.4","200809","249.4","235","249.4","236.4"],["13/08/2020","-1.73","232.3","178004","241.9","231.1","241.9","232.3"],["16/08/2020","-0.9","230.2","55962","237.8","226","232.3","230.2"],["17/08/2020","0.83","232.1","248736","234.8","230.2","231","232.1"],["18/08/2020","0.86","234.1","847651","235","222.9","232.1","234.1"],["19/08/2020","-0.6","232.7","57653","234.2","228.6","234.1","232.7"],["20/08/2020","0.6","234.1","316224","237.3","218","232.7","234.1"],["23/08/2020","0.47","235.2","12522","236","234.1","234.1","235.2"],["24/08/2020","-2.64","229","86766","235.2","228.7","235.2","229"],["25/08/2020","2.01","233.6","93359","234.4","232.1","234.3","233.6"],["26/08/2020","1.97","238.2","285215","238.3","227.8","233.6","238.2"],["27/08/2020","2.43","244","237285","250","242.9","238.2","244"],["30/08/2020","0.53","245.3","154190","252","245","244","245.3"],["31/08/2020","4.77","257","722310","269","252","252","257"],["01/09/2020","-2.88","249.6","76379","262.6","248","257","249.6"],["02/09/2020","1","252.1","6486116","259.5","249.6","249.6","252.1"],["03/09/2020","-1.47","248.4","497973","253","242","252.1","248.4"],["06/09/2020","1.29","251.6","4881","252.5","248.2","248.4","251.6"],["07/09/2020","0.68","253.3","28200","254.4","251.6","251.6","253.3"],["08/09/2020","3.79","262.9","821500","275","260","263","262.9"],["09/09/2020","0.15","263.3","243498","263.9","262.9","262.9","263.3"],["10/09/2020","0.11","263.6","144962","264","258","263.3","263.6"],["13/09/2020","-2.31","257.5","38898","258","256.4","258","257.5"],["14/09/2020","-0.12","257.2","94738","259.1","254.1","257.5","257.2"],["15/09/2020","-1.87","252.4","135307","257.2","251","257.2","252.4"],["16/09/2020","-1.7","248.1","92097","252.4","247.3","252.4","248.1"],["17/09/2020","1.05","250.7","35305","253.4","249.2","248.1","250.7"],["21/09/2020","-0.04","250.6","78426","256.6","246","256.6","250.6"],["22/09/2020","-0.8","248.6","4266","256.5","248.6","256.5","248.6"],["23/09/2020","0.2","249.1","101402","254.5","248.2","254.5","249.1"],["24/09/2020","-1.24","246","27921","250.7","244.4","244.4","246"],["29/09/2020","1.75","250.3","124272","256.5","249.4","246","250.3"],["30/09/2020","2.68","257","37397","258.7","250.5","256.2","257"],["01/10/2020","-0.97","254.5","86982","257","251.2","257","254.5"],["04/10/2020","1.14","257.4","6282","258.7","254.5","254.5","257.4"],["05/10/2020","-0.16","257","83375","258.7","256.9","257.4","257"],["06/10/2020","1.4","260.6","31727","263.1","258.7","257","260.6"],["07/10/2020","0.54","262","7145","264","260.6","260.6","262"],["08/10/2020","0.5","263.3","38510","269","262.2","262","263.3"],["11/10/2020","-0.08","263.1","60817","268.5","262","263.3","263.1"],["12/10/2020","1.56","267.2","25712","269.3","263.8","269.3","267.2"],["13/10/2020","-0.6","265.6","38774","269","262.5","267.2","265.6"],["14/10/2020","0.87","267.9","8687","269.8","265.6","265.6","267.9"],["15/10/2020","-0.3","267.1","16368","269.8","266","269.8","267.1"],["18/10/2020","0.82","269.3","140216","272","268.8","269.8","269.3"],["19/10/2020","0.89","271.7","26679","275.6","262.8","275.6","271.7"],["20/10/2020","0.48","273","67869","273","271","271.7","273"],["21/10/2020","0.33","273.9","5338","273.9","273.9","273","273.9"],["22/10/2020","-1.42","270","65125","270","267.7","273.9","270"],["25/10/2020","2.07","275.6","256623","279.5","275","276.4","275.6"],["26/10/2020","-2.03","270","84690","282","269","282","270"],["27/10/2020","-0.7","268.1","99087","276.3","268","276.3","268.1"],["28/10/2020","1.08","271","26481","278.1","266.9","278.1","271"],["29/10/2020","0.04","271.1","187045","274","270","274","271.1"],["01/11/2020","0","271.1","11728","271.1","271.1","271.1","271.1"],["02/11/2020","-1.14","268","68671","271.1","264.4","271.1","268"],["03/11/2020","-0.04","267.9","255828","268.1","267.8","268","267.9"],["04/11/2020","-1.49","263.9","13424","267","261.4","267.9","263.9"],["05/11/2020","-0.61","262.3","31190","264.5","257.4","263.9","262.3"],["08/11/2020","0.04","262.4","12420","268.5","259.4","262.3","262.4"],["09/11/2020","10.37","289.6","1382146","300","262.4","262.4","289.6"],["10/11/2020","1.55","294.1","63602","295","289.6","295","294.1"],["11/11/2020","0.85","296.6","24993","300.9","294.1","294.1","296.6"],["12/11/2020","0.1","296.9","16421","303.6","296.4","303.6","296.9"],["15/11/2020","0.1","297.2","39551","298.4","296","296.9","297.2"],["16/11/2020","3.77","308.4","113097","318","296.5","297.2","308.4"],["17/11/2020","1.75","313.8","164532","323","312.8","320","313.8"],["18/11/2020","0.51","315.4","71881","320","315","313.8","315.4"],["19/11/2020","-0.03","315.3","39478","316.5","314","315.4","315.3"],["22/11/2020","5.33","332.1","130449","335.1","321","321.6","332.1"],["23/11/2020","1.72","337.8","76785","344.9","332","332.1","337.8"],["24/11/2020","-0.41","336.4","130598","345.8","335.4","345.8","336.4"],["25/11/2020","1.66","342","21983","346.3","336","336.4","342"],["26/11/2020","0.38","343.3","45167","347.9","340","342","343.3"],["29/11/2020","-2.13","336","112490","339.9","332.7","343.3","336"],["30/11/2020","-3.07","325.7","18818","333.4","320.9","336","325.7"],["01/12/2020","-5.25","308.6","104436","325.7","300.2","325.7","308.6"],["02/12/2020","0.45","310","264122","311","308.6","308.6","310"],["03/12/2020","0.19","310.6","81833","315.4","303","310","310.6"],["06/12/2020","6.02","329.3","143456","340","310.6","310.6","329.3"],["07/12/2020","0.36","330.5","272206","333.3","326","329.3","330.5"],["08/12/2020","-3.18","320","5246465","320","300.6","315","320"],["09/12/2020","8.13","346","6696250","350","328.7","332","346"],["10/12/2020","-1.16","342","1566802","359","333","346","342"],["13/12/2020","0.03","342.1","603540","350","338.5","341","342.1"],["14/12/2020","-0.09","341.8","416105","348.8","338.6","342.5","341.8"],["15/12/2020","0.59","343.8","198399","347","341","344","343.8"],["16/12/2020","2.62","352.8","695992","355","347","347","352.8"],["17/12/2020","-0.62","350.6","385987","356.9","346","356.9","350.6"],["20/12/2020","-1.34","345.9","173409","355","336.8","350.6","345.9"],["21/12/2020","-3.79","332.8","576082","339.8","326.3","345.9","332.8"],["22/12/2020","2.49","341.1","299708","342","332.8","332.8","341.1"],["23/12/2020","1.82","347.3","279231","347.7","341.1","341.1","347.3"],["24/12/2020","-0.52","345.5","81766","350","337.7","347.3","345.5"],["27/12/2020","3.5","357.6","123549","359","333.1","345.5","357.6"],["28/12/2020","1.87","364.3","561147","375","358","358","364.3"],["29/12/2020","0.36","365.6","123736","371","360","364.3","365.6"],["30/12/2020","2.65","375.3","387343","382.7","364.5","365.6","375.3"],["31/12/2020","3.6","388.8","1418756","392.9","375.3","375.3","388.8"],["03/01/2021","-2.7","378.3","200602","394.8","372.1","394.8","378.3"],["04/01/2021","-1.88","371.2","197912","378.3","368.3","378.3","371.2"],["05/01/2021","-3.42","358.5","425678","365","354.1","365","358.5"],["06/01/2021","0.25","359.4","139959","362","348","358.5","359.4"],["07/01/2021","2.67","369","313833","369","357","357","369"],["10/01/2021","3.39","381.5","204443","384","369","369","381.5"],["11/01/2021","-1.78","374.7","186814","381.5","368","381.5","374.7"],["12/01/2021","1.76","381.3","688910","385","375","374.7","381.3"],["13/01/2021","-1.94","373.9","918843","379","366","369.9","373.9"],["14/01/2021","0.29","375","596110","389","370.1","373.9","375"],["17/01/2021","-1.73","368.5","183594","376.4","367.1","376.4","368.5"],["18/01/2021","0.71","371.1","309691","376.7","370","376.7","371.1"],["19/01/2021","-0.22","370.3","435928","377","367.6","371.1","370.3"],["20/01/2021","1.27","375","854919","379","370","370.3","375"],["21/01/2021","-1.73","368.5","73617","375","367.6","375","368.5"],["24/01/2021","-0.49","366.7","342381","377.2","362","377.2","366.7"],["25/01/2021","-2.15","358.8","420074","366.7","357.2","366.7","358.8"],["26/01/2021","0.31","359.9","371284","362.9","350","357","359.9"],["27/01/2021","0.19","360.6","407109","363","355","355","360.6"],["28/01/2021","-0.47","358.9","154458","361","350","360.6","358.9"],["31/01/2021","-1.17","354.7","193434","360","352","358.9","354.7"],["01/02/2021","3.72","367.9","327089","370","363","354.7","367.9"],["02/02/2021","1.47","373.3","184585","377.7","367.2","367.9","373.3"],["03/02/2021","-0.29","372.2","82551","381.7","370","372","372.2"],["04/02/2021","-0.59","370","320129","380","370","372.2","370"],["07/02/2021","2.11","377.8","130900","380.6","370","370","377.8"],["08/02/2021","-0.05","377.6","187413","381","375.2","381","377.6"],["09/02/2021","0.5","379.5","327651","384","376.3","377.6","379.5"],["10/02/2021","3.11","391.3","289484","400","376.3","376.3","391.3"],["11/02/2021","2.84","402.4","7390762","409","397.3","400","402.4"],["14/02/2021","2.61","412.9","520001","413","405.9","406","412.9"],["15/02/2021","0.8","416.2","2827537","422.9","407.1","413","416.2"],["16/02/2021","-1.11","411.6","873307","424","407","416.2","411.6"],["17/02/2021","-1.65","404.8","586826","414.6","395","411.6","404.8"],["18/02/2021","-0.1","404.4","210543","413.1","396.3","404.7","404.4"],["21/02/2021","-0.79","401.2","892245","411","400","400","401.2"],["22/02/2021","0.15","401.8","229958","407.9","390","401.2","401.8"],["23/02/2021","-2.96","389.9","237219","401.8","383.5","401.8","389.9"],["24/02/2021","1.9","397.3","58632","400","389.9","389.9","397.3"],["25/02/2021","-0.4","395.7","322530","398","385","398","395.7"],["28/02/2021","-1.09","391.4","130309","398","383","395.7","391.4"],["01/03/2021","1.81","398.5","81204","400","391","391.4","398.5"],["02/03/2021","0.75","401.5","228722","407.1","398","398.5","401.5"],["03/03/2021","-3.06","389.2","185946","400.6","385.4","401.5","389.2"],["04/03/2021","0.85","392.5","336598","392.5","366","366","392.5"],["07/03/2021","0.43","394.2","421353","395","388.9","392.5","394.2"],["08/03/2021","-0.74","391.3","162594","394","388.5","394","391.3"],["09/03/2021","1.07","395.5","476398","398","391.3","391.3","395.5"],["10/03/2021","0.13","396","166844","404.6","392.2","395.5","396"],["11/03/2021","0.86","399.4","151316","401","391.2","396","399.4"],["14/03/2021","-2.2","390.6","1459107","407.4","388.4","399.4","390.6"],["15/03/2021","0.44","392.3","148002","395","386.5","390.6","392.3"],["16/03/2021","1.2","397","209449","401.4","388","388","397"],["17/03/2021","-0.18","396.3","231873","397.4","389.1","392","396.3"],["18/03/2021","0.53","398.4","41603","400","395","396.3","398.4"],["21/03/2021","0.1","398.8","173292","400","388.5","398.4","398.8"],["22/03/2021","-0.3","397.6","178975","398.8","394.2","398.8","397.6"],["24/03/2021","0.2","398.4","115792","402","390","397.6","398.4"],["25/03/2021","-0.1","398","92868","400","395.4","398.4","398"],["29/03/2021","-1.31","392.8","31839","398","383.8","398","392.8"],["30/03/2021","-0.15","392.2","26640","392.7","387.1","392.8","392.2"],["31/03/2021","0","392.2","27","392.2","392.2","392.2","392.2"],["01/04/2021","-1.4","386.7","126837","391.9","380","391.9","386.7"],["04/04/2021","2.15","395","124231","396","386.6","386.7","395"],["05/04/2021","-3.54","381","1693127","400","381","395","381"],["06/04/2021","1.36","386.2","306592","388","381","381","386.2"],["07/04/2021","-0.52","384.2","122196","387.8","383.9","386.2","384.2"],["08/04/2021","0.42","385.8","203555","386.4","384.2","384.2","385.8"],["11/04/2021","2.07","393.8","302902","395.4","385.8","385.8","393.8"],["12/04/2021","-0.81","390.6","47739","393.8","390","393.8","390.6"],["13/04/2021","-0.36","389.2","75563","390.6","387.9","390.6","389.2"],["18/04/2021","2.29","398.1","40128","399.9","392","389.2","398.1"],["19/04/2021","0.18","398.8","315969","400","390.5","398.1","398.8"],["20/04/2021","-1.4","393.2","110857","398","392","398.8","393.2"],["21/04/2021","-0.51","391.2","72981","392.3","390","393.2","391.2"],["22/04/2021","-0.31","390","231925","391.2","387","390","390"],["25/04/2021","-2.13","381.7","371945","391.9","378.8","390","381.7"],["26/04/2021","1.41","387.1","76339","388.3","381.6","381.7","387.1"],["27/04/2021","-2.74","376.5","522232","389","370.8","387.1","376.5"],["28/04/2021","-3.53","363.2","772384","377.2","359.5","376.5","363.2"],["29/04/2021","4.74","380.4","135879","385","363.2","363.2","380.4"],["02/05/2021","-0.58","378.2","38873","380.4","373.3","380.4","378.2"],["03/05/2021","-0.24","377.3","289543","378","373","378.2","377.3"],["04/05/2021","0.29","378.4","993424","394.5","376.9","377.3","378.4"],["05/05/2021","0.95","382","395200","382","370","378.4","382"],["06/05/2021","-3.14","370","732945","386.5","370","382","370"],["09/05/2021","0.76","372.8","287896","375.5","369.7","370","372.8"],["10/05/2021","1.31","377.7","728748","382.9","370.9","372.8","377.7"],["11/05/2021","-1.27","372.9","347534","378.8","369","377.7","372.9"],["12/05/2021","1.1","377","94610","382","372.9","372.9","377"],["13/05/2021","1.59","383","198003","383","366","377","383"],["18/05/2021","0.65","385.5","192407","390","380","383","385.5"],["19/05/2021","0.44","387.2","107927","389.8","377.3","385.5","387.2"],["20/05/2021","4.08","403","319566","404.2","391","387.2","403"],["23/05/2021","1.29","408.2","168207","412","400.9","403","408.2"],["24/05/2021","0.76","411.3","302850","411.9","408.2","408.2","411.3"],["25/05/2021","4.57","430.1","2986623","432","411.3","411.3","430.1"],["26/05/2021","1.26","435.5","164612","450","430.1","430.1","435.5"],["27/05/2021","-2.02","426.7","118254","440.1","414.2","440","426.7"],["30/05/2021","-0.02","426.6","37342","436.7","422","426.7","426.6"],["31/05/2021","1.2","431.7","1579554","439.3","426.6","426.6","431.7"],["01/06/2021","-0.35","430.2","184421","431.7","430","431.7","430.2"],["02/06/2021","-1.07","425.6","80225","428.4","422.9","430.2","425.6"],["03/06/2021","-0.99","421.4","70520","425.6","417.6","425.6","421.4"],["06/06/2021","-1.66","414.4","109339","421","413","420","414.4"],["07/06/2021","2.36","424.2","88831","429.9","411.9","414.4","424.2"],["08/06/2021","0.24","425.2","109360","428.9","421.7","424.2","425.2"],["09/06/2021","0.26","426.3","183382","427","420","425.2","426.3"],["10/06/2021","-0.47","424.3","85787","428","422","426.3","424.3"],["13/06/2021","0.45","426.2","61734","430","424.6","426.3","426.2"],["14/06/2021","0","426.2","622602","429","422","426.2","426.2"],["15/06/2021","1.45","432.4","280925","434.9","413.5","426.2","432.4"],["16/06/2021","0.39","434.1","566036","437.7","427","432.4","434.1"],["17/06/2021","1.22","439.4","758575","445.3","434.1","434.1","439.4"],["20/06/2021","-0.75","436.1","67163","437.5","433.5","439.4","436.1"],["21/06/2021","0.46","438.1","1629461","460","430","436","438.1"],["22/06/2021","-0.23","437.1","755203","444","435.1","441.9","437.1"],["23/06/2021","-1.53","430.4","328633","449.7","429","437.1","430.4"],["24/06/2021","-1.3","424.8","104066","432","417.3","430.4","424.8"],["27/06/2021","-2.47","414.3","188980","422","412","420","414.3"],["28/06/2021","-1.21","409.3","215809","420.8","407.1","414.3","409.3"],["29/06/2021","0.37","410.8","135989","414","407.1","409.3","410.8"],["30/06/2021","0.88","414.4","46259","419","410.8","410.8","414.4"],["01/07/2021","-0.48","412.4","79350","417","410","414.4","412.4"],["04/07/2021","-1.14","407.7","37830","408.2","407.1","412.4","407.7"],["05/07/2021","1.18","412.5","305328","415","398.9","407.7","412.5"],["06/07/2021","-0.27","411.4","161060","412.5","402.2","412.5","411.4"],["07/07/2021","-2.5","401.1","1131324","411.3","380.3","411.3","401.1"],["08/07/2021","-2.47","391.2","924631","400","389.5","401.1","391.2"],["11/07/2021","2.25","400","218258","404","391.2","391.2","400"],["12/07/2021","-1.98","392.1","73678","397.1","389.7","400","392.1"],["13/07/2021","-0.54","390","414945","397","379.6","392.1","390"],["14/07/2021","0.46","391.8","281870","396.9","381","390","391.8"],["15/07/2021","-2.14","383.4","146347","391.8","382","391.8","383.4"],["19/07/2021","-4.75","365.2","171348","385","362.6","383.4","365.2"],["20/07/2021","-0.19","364.5","72283","365.2","357.1","365.2","364.5"],["21/07/2021","4.14","379.6","1198624","379.6","363","364.5","379.6"],["22/07/2021","2.95","390.8","136280","394","375","375","390.8"],["25/07/2021","2.2","399.4","91070","402","385.2","390.8","399.4"],["26/07/2021","-1.5","393.4","33632","397.4","390","399.4","393.4"],["27/07/2021","0.23","394.3","557906","401","390","393.4","394.3"],["28/07/2021","1.45","400","1420068","403","398.9","394.3","400"],["29/07/2021","1.13","404.5","82214","410","403","400","404.5"],["01/08/2021","-0.89","400.9","27379","404.5","399.3","404.5","400.9"],["02/08/2021","0.97","404.8","178652","410.4","400.7","400.9","404.8"],["03/08/2021","-1.75","397.7","468144","410","395","404.8","397.7"],["04/08/2021","-0.25","396.7","120181","397.7","384.1","397.7","396.7"],["05/08/2021","-1.76","389.7","440450","389.7","383.1","388.8","389.7"],["08/08/2021","-0.59","387.4","40978","388","381.1","388","387.4"],["09/08/2021","-3.77","372.8","49054","387.5","370","387.4","372.8"],["10/08/2021","-0.99","369.1","170003","382","363.5","372.8","369.1"],["11/08/2021","5.66","390","1148052","400","383.9","383.9","390"],["12/08/2021","1.41","395.5","49231","398","390.1","390","395.5"],["15/08/2021","-1.57","389.3","82227","395.4","380","395.5","389.3"],["16/08/2021","-3.67","375","286476","381.5","372","389.3","375"],["17/08/2021","-1.57","369.1","228816","371.9","361.1","375","369.1"],["18/08/2021","5.66","390","457148","390","369.9","370","390"],["19/08/2021","0","390","1016485","397","380.7","390","390"],["22/08/2021","2.54","399.9","141820","407.6","399","390","399.9"],["23/08/2021","0.2","400.7","165230","408.7","390.1","400","400.7"],["24/08/2021","0.9","404.3","58860","408.7","400.7","408","404.3"],["25/08/2021","-0.47","402.4","27407","405.6","400","404.3","402.4"],["26/08/2021","-1.54","396.2","75809","402.5","396","402.4","396.2"],["29/08/2021","-1.29","391.1","1385588","396.2","381.9","396.2","391.1"],["30/08/2021","-0.28","390","19789","390","390","391.1","390"],["31/08/2021","0.92","393.6","102194","394.5","391.2","390","393.6"],["01/09/2021","3.28","406.5","1393650","408.8","393.6","393.6","406.5"],["02/09/2021","-0.86","403","87983","407.5","402","406.5","403"],["05/09/2021","-0.72","400.1","66727","408.9","393.1","403","400.1"],["09/09/2021","0.82","403.4","165521","408","400.1","400.1","403.4"],["12/09/2021","-1.36","397.9","36722","403.4","396.2","403.4","397.9"],["13/09/2021","2.66","408.5","96437","409.7","398","397.9","408.5"],["14/09/2021","-0.17","407.8","183402","409.7","398.4","408.5","407.8"],["19/09/2021","-1.25","402.7","42533","409.8","399","409.8","402.7"],["22/09/2021","0.22","403.6","69264","410","398","402.7","403.6"],["23/09/2021","0","403.6","4076","403.6","403.6","403.6","403.6"],["26/09/2021","0","403.6","9937","403.6","403.6","403.6","403.6"],["29/09/2021","-3.12","391","197977","397.9","391","403.6","391"],["30/09/2021","-0.28","389.9","194369","391.5","388.3","391","389.9"],["03/10/2021","2.87","401.1","280421","401.7","384.8","389.9","401.1"],["04/10/2021","-0.3","399.9","51764","405.1","397","401.1","399.9"],["05/10/2021","2.33","409.2","492536","415","405","399.9","409.2"],["06/10/2021","-1.1","404.7","102218","408.8","401.1","409.2","404.7"],["07/10/2021","-1.14","400.1","169470","405.3","399","404.7","400.1"],["10/10/2021","0.12","400.6","29066","403","395.9","395.9","400.6"],["11/10/2021","-0.62","398.1","24402","399.6","396","400.6","398.1"],["12/10/2021","0.75","401.1","35644","403.5","398.1","398.1","401.1"],["13/10/2021","1.42","406.8","51154","410","401","401.1","406.8"],["14/10/2021","4.47","425","298158","425","410.9","406.8","425"],["17/10/2021","0.92","428.9","67730","430","425","425","428.9"],["18/10/2021","-0.84","425.3","156351","428","413.3","425","425.3"],["19/10/2021","0.16","426","258222","426.2","425","425.3","426"],["20/10/2021","-0.63","423.3","78479","430","416","426","423.3"],["21/10/2021","0.4","425","60066","428","421.4","423.3","425"],["24/10/2021","1.88","433","521850","440","415","425","433"],["25/10/2021","1.69","440.3","266562","445","430","433","440.3"],["26/10/2021","0","440.3","493523","440.3","439.9","440.3","440.3"],["27/10/2021","0","440.3","13777","440.3","440.3","440.3","440.3"],["28/10/2021","0","440.3","900631","451.1","437","440.3","440.3"],["31/10/2021","1.07","445","342473","445","440.3","440.3","445"],["01/11/2021","-0.09","444.6","55522","445","440.4","445","444.6"],["02/11/2021","-2.45","433.7","336960","444.2","432","444.6","433.7"],["03/11/2021","-0.85","430","132851","437.4","430","433.7","430"],["04/11/2021","1.4","436","229773","436","429.3","430","436"],["07/11/2021","1.17","441.1","328856","446.2","435.9","436","441.1"],["08/11/2021","-0.02","441","739128","441.3","430.1","441.1","441"],["09/11/2021","0.29","442.3","190713","444.9","441.1","441","442.3"],["10/11/2021","-0.34","440.8","32155","442.3","440","442.3","440.8"],["11/11/2021","-0.11","440.3","134097","440.8","440","440.8","440.3"],["14/11/2021","0","440.3","280868","442","440.2","440.3","440.3"],["15/11/2021","0","440.3","185506","440.3","440.2","440.3","440.3"],["16/11/2021","-0.07","440","13930","440.3","440","440.3","440"],["17/11/2021","1.75","447.7","415325","449.9","440","440","447.7"],["18/11/2021","0","447.7","23003","447.7","447.7","447.7","447.7"],["21/11/2021","-0.09","447.3","82569","449.9","440","447.7","447.3"],["22/11/2021","-0.22","446.3","123388","449.8","426.1","447.3","446.3"],["23/11/2021","-1.99","437.4","85793","444.7","434.9","446.3","437.4"],["24/11/2021","2.88","450","201168","450","434","437.4","450"],["25/11/2021","3.29","464.8","1646717","470","447.4","450","464.8"],["28/11/2021","-2.17","454.7","334978","457","432.3","453.2","454.7"],["29/11/2021","-1.23","449.1","69695","456","443.4","450.9","449.1"],["30/11/2021","-0.67","446.1","195035","452.9","437.4","449.1","446.1"],["01/12/2021","-1.91","437.6","140016","446.1","433.3","446.1","437.6"],["02/12/2021","-0.34","436.1","57735","440","424.1","437.6","436.1"],["05/12/2021","-2.98","423.1","44315","436","421.2","436","423.1"],["06/12/2021","-1.8","415.5","280204","434","413.6","423.1","415.5"],["07/12/2021","3.61","430.5","24130","435","425.2","415.5","430.5"],["08/12/2021","0.39","432.2","153165","441","417.7","430.5","432.2"],["09/12/2021","0.07","432.5","25799","442.1","429.6","432.2","432.5"],["12/12/2021","0.05","432.7","19033","432.8","432.6","432.5","432.7"],["13/12/2021","-3.17","419","85486","441","417","432.7","419"],["14/12/2021","-1.72","411.8","45182","419","404.4","419","411.8"],["15/12/2021","0","411.8","4962","411.8","411.8","411.8","411.8"],["16/12/2021","1.6","418.4","133448","421","414","411.8","418.4"],["19/12/2021","0","418.4","3155","418.4","418.4","418.4","418.4"],["20/12/2021","-1.84","410.7","61624","418.4","408","418.4","410.7"],["21/12/2021","1.39","416.4","77285","418.9","402.8","410.7","416.4"],["22/12/2021","-1.75","409.1","165933","424.9","400","416.4","409.1"],["23/12/2021","-2.15","400.3","327679","409.1","400","409.1","400.3"],["26/12/2021","0.42","402","138256","410","395.1","400.4","402"],["27/12/2021","-1.17","397.3","55584","405","396","402","397.3"],["28/12/2021","1.46","403.1","115171","410","395.1","397.3","403.1"],["29/12/2021","1.31","408.4","213045","416.2","395.1","403.1","408.4"],["30/12/2021","0.51","410.5","103327","413","399","408.4","410.5"],["02/01/2022","-3.68","395.4","311731","429","390","410.5","395.4"],["03/01/2022","-1.54","389.3","185681","395.4","380","395.4","389.3"],["04/01/2022","0.03","389.4","111165","392.1","387","389.3","389.4"],["05/01/2022","0.13","389.9","440293","408.5","385.3","389.4","389.9"],["06/01/2022","-0.64","387.4","54583","389.9","385","389.9","387.4"],["09/01/2022","-1.16","382.9","233034","388.5","378","387.4","382.9"],["10/01/2022","-4.67","365","396032","381.9","365","382.9","365"],["11/01/2022","1.32","369.8","243783","379.6","365","365","369.8"],["12/01/2022","-1.3","365","554322","372","365","369.8","365"],["13/01/2022","3.64","378.3","118877","385","364.4","365","378.3"],["16/01/2022","2.01","385.9","178384","387.2","369","378.3","385.9"],["17/01/2022","3.65","400","1735412","400.2","376.6","385.9","400"],["18/01/2022","0.43","401.7","513020","409","398","400","401.7"],["19/01/2022","3.41","415.4","112206","417.4","405","401.7","415.4"],["20/01/2022","1.56","421.9","60876","429.8","410.4","415.4","421.9"],["23/01/2022","-2.2","412.6","1621797","420","412.5","421.9","412.6"],["24/01/2022","-2.11","403.9","56217","429.9","393.1","412.6","403.9"],["25/01/2022","-0.2","403.1","134947","404.1","400","403.9","403.1"],["26/01/2022","0.92","406.8","37874","412","401.1","403.1","406.8"],["27/01/2022","0.52","408.9","147028","415","402.1","406.8","408.9"],["30/01/2022","-1.05","404.6","40713","408","398.7","408.9","404.6"],["31/01/2022","2.08","413","7393","413","404.6","404.6","413"],["01/02/2022","0.02","413.1","16426","419","406","413","413.1"],["02/02/2022","0.34","414.5","17960","418.8","413.1","413.1","414.5"],["03/02/2022","-2.12","405.7","87125","413.7","405.5","414.5","405.7"],["06/02/2022","3.85","421.3","27652","425.9","405.7","405.7","421.3"],["07/02/2022","-2.42","411.1","35009","421.3","410.8","421.3","411.1"],["08/02/2022","0","411.1","45683","412.2","411","411.1","411.1"],["09/02/2022","1.14","415.8","164062","421.8","414.9","411.1","415.8"],["10/02/2022","-1.42","409.9","216376","430","409.2","415.8","409.9"],["13/02/2022","-5.05","389.2","178721","401.1","389","409.9","389.2"],["14/02/2022","0.95","392.9","57629","394.3","389.2","389.2","392.9"],["15/02/2022","1.43","398.5","25610","401","393.2","392.9","398.5"],["16/02/2022","0.38","400","152107","414","400","398.5","400"],["17/02/2022","-0.93","396.3","317293","405","395","400","396.3"],["20/02/2022","1.74","403.2","349534","429.9","389","396.3","403.2"],["21/02/2022","2.6","413.7","229841","421","403.2","403.2","413.7"],["22/02/2022","0.36","415.2","94293","418","413.7","413.7","415.2"],["23/02/2022","0.31","416.5","51163","424","415","415.2","416.5"],["24/02/2022","-1.75","409.2","124861","412","399.9","412","409.2"],["27/02/2022","1.86","416.8","50415","424","409.2","409.2","416.8"],["28/02/2022","0.82","420.2","7143","420.5","420","416.8","420.2"],["01/03/2022","0","420.2","394581","424","420","420.2","420.2"],["02/03/2022","-0.74","417.1","76776","421","409.7","420.2","417.1"],["03/03/2022","0","417.1","50451","417.1","417","417.1","417.1"],["06/03/2022","0.07","417.4","4887","420.3","413","417.1","417.4"],["07/03/2022","-1.17","412.5","45643","417.4","404.9","417.4","412.5"],["08/03/2022","-0.02","412.4","45719","412.6","411","412.5","412.4"],["09/03/2022","0.39","414","84806","424","412","412.4","414"],["10/03/2022","-0.58","411.6","6680","414","410","414","411.6"],["13/03/2022","0","411.6","14657","411.6","411.6","411.6","411.6"],["14/03/2022","-1.85","404","74297","415","402","411.6","404"],["15/03/2022","0.47","405.9","19991","410","401.6","404","405.9"],["16/03/2022","1.31","411.2","21178","415.5","409.5","405.9","411.2"],["20/03/2022","2.92","423.2","48988","424","411.2","411.2","423.2"],["21/03/2022","-1.8","415.6","40628","423.2","410","423.2","415.6"],["22/03/2022","-2.14","406.7","135160","416.8","401.1","415.6","406.7"],["23/03/2022","-0.44","404.9","42310","407.5","400","406.7","404.9"],["24/03/2022","-0.62","402.4","111756","405.1","400","404.9","402.4"],["27/03/2022","-0.25","401.4","4488","402.9","401","402.4","401.4"],["28/03/2022","0.57","403.7","34705","405","400","401.4","403.7"],["29/03/2022","-1.56","397.4","169303","406.8","396","403.7","397.4"],["30/03/2022","0.53","399.5","47082","406.8","395.4","397.4","399.5"],["31/03/2022","1.85","406.9","101042","410","390.1","399.5","406.9"],["03/04/2022","0.71","409.8","23992","412.7","400","406.9","409.8"],["04/04/2022","-1.93","401.9","216332","415.3","400.1","409.8","401.9"],["05/04/2022","-0.92","398.2","9283","401.9","397.9","401.9","398.2"],["06/04/2022","-1.96","390.4","62106","400.1","389.9","398.2","390.4"],["07/04/2022","-4.2","374","291077","390.4","374","390.4","374"],["10/04/2022","-1.26","369.3","181557","376.7","365.1","374","369.3"],["11/04/2022","-3.33","357","102199","365.1","355","369.3","357"],["12/04/2022","0.36","358.3","64442","369.9","350","363.6","358.3"],["13/04/2022","2.32","366.6","28059","372.6","355.9","358.3","366.6"],["14/04/2022","2.54","375.9","52301","382.5","368.2","366.6","375.9"],["17/04/2022","3.38","388.6","32359","396","382.4","382.8","388.6"],["18/04/2022","1.47","394.3","33804","394.5","394","388.6","394.3"],["19/04/2022","1.45","400","300652","400.1","394.3","394.3","400"],["20/04/2022","0","400","9952","400","400","400","400"],["24/04/2022","-2.85","388.6","23042","393","382.6","400","388.6"],["25/04/2022","0","388.6","2347","388.6","388.6","388.6","388.6"],["26/04/2022","-0.39","387.1","3418","388.6","387","388.6","387.1"],["27/04/2022","-2.25","378.4","11881","387.1","374.1","387.1","378.4"],["28/04/2022","1.43","383.8","20307","384","383","378.4","383.8"],["01/05/2022","-0.99","380","3374","382.8","374","383.8","380"],["02/05/2022","-6","357.2","193684","380.5","350.6","380","357.2"],["03/05/2022","0.34","358.4","74643","360","358.3","360","358.4"],["08/05/2022","-6.47","335.2","33341","357.8","335.2","357.8","335.2"],["09/05/2022","-1.55","330","301201","335.2","321","335.2","330"],["10/05/2022","1.33","334.4","151009","345","323.2","330","334.4"],["11/05/2022","2.42","342.5","16418","350","334.4","334.4","342.5"],["12/05/2022","-3.12","331.8","37901","342.5","328.6","342.5","331.8"],["15/05/2022","4.7","347.4","33698","351","331.8","331.8","347.4"],["16/05/2022","-0.32","346.3","14051","354","339","347.4","346.3"],["17/05/2022","0.81","349.1","56222","362","346.3","346.3","349.1"],["18/05/2022","-1.17","345","41893","349.1","340.4","347","345"],["19/05/2022","-3.54","332.8","43827","345","326","345","332.8"],["22/05/2022","2.25","340.3","9330","340.7","332.8","332.8","340.3"],["23/05/2022","1.7","346.1","37855","347","340","340.3","346.1"],["24/05/2022","-5.55","326.9","190435","346.1","325","346.1","326.9"],["25/05/2022","-0.73","324.5","649968","338","315","326.9","324.5"],["26/05/2022","2.62","333","132587","340","321.7","324.5","333"],["29/05/2022","5.32","350.7","60122","358","333","333","350.7"],["30/05/2022","-1.57","345.2","275126","370.4","336.4","350.7","345.2"],["31/05/2022","4.32","360.1","395730","363","350.1","353.3","360.1"],["01/06/2022","0.47","361.8","174796","376","360.1","360.1","361.8"],["02/06/2022","3.43","374.2","20937","379.8","370","361.8","374.2"],["06/06/2022","8.55","406.2","515986","408","380","382.8","406.2"],["07/06/2022","-0.27","405.1","2567814","412","401","406.2","405.1"],["08/06/2022","-1.7","398.2","70538","413.9","396","405.1","398.2"],["09/06/2022","1.83","405.5","314661","413.2","398.2","398.2","405.5"],["12/06/2022","-2.47","395.5","17100","401","393","405.5","395.5"],["13/06/2022","-3.16","383","71885","395.4","377","395.5","383"],["14/06/2022","-1.33","377.9","117194","383","370","383","377.9"],["15/06/2022","-0.13","377.4","182991","392","367.6","377.9","377.4"],["16/06/2022","-2.89","366.5","256914","377.4","363.7","377.4","366.5"],["19/06/2022","2.16","374.4","73211","382","366.5","366.5","374.4"],["20/06/2022","0.37","375.8","442452","392","375","374.4","375.8"],["21/06/2022","0.05","376","243619","385.1","372.5","375.8","376"],["22/06/2022","-0.96","372.4","852370","373","369","376","372.4"],["23/06/2022","3.33","384.8","19569","398.6","379.5","372.4","384.8"],["26/06/2022","4.89","403.6","22791","407","399.9","399.9","403.6"],["27/06/2022","1.59","410","60243","413.1","407","403.6","410"],["28/06/2022","0.93","413.8","90845","417","406.6","410","413.8"],["29/06/2022","0.97","417.8","9266","419.5","413.8","413.8","417.8"],["30/06/2022","2.32","427.5","37055","427.5","417.8","417.8","427.5"],["03/07/2022","-0.33","426.1","10439","439.8","423.3","439.8","426.1"],["04/07/2022","0.07","426.4","34516","430.1","414","426.1","426.4"],["05/07/2022","0.3","427.7","24329","430","426.4","426.4","427.7"],["06/07/2022","-1.54","421.1","195902","427.7","413","427.7","421.1"],["07/07/2022","0.19","421.9","94775","422.3","414","421.1","421.9"],["10/07/2022","1.83","429.6","10949","430","421.9","421.9","429.6"],["11/07/2022","-0.68","426.7","35075","432.6","414.6","429.6","426.7"],["12/07/2022","-3.66","411.1","134148","430","407.3","426.7","411.1"],["13/07/2022","-0.83","407.7","199492","411.3","405","411.1","407.7"],["14/07/2022","1.94","415.6","33318","422","409","407.7","415.6"],["17/07/2022","0.91","419.4","44337","427","415.6","415.6","419.4"],["18/07/2022","-0.48","417.4","227031","420.1","413","419.4","417.4"],["19/07/2022","-0.67","414.6","129745","417.4","410","417.4","414.6"],["20/07/2022","0.63","417.2","672310","426","410","414.6","417.2"],["21/07/2022","1.61","423.9","105298","428","410","417.2","423.9"],["24/07/2022","1.34","429.6","33718","429.8","429.5","423.9","429.6"],["25/07/2022","-2.35","419.5","306216","430","418.9","429.6","419.5"],["26/07/2022","1.5","425.8","25650","427","422.8","419.5","425.8"],["27/07/2022","0.07","426.1","132915","428.7","425.8","425.8","426.1"],["28/07/2022","-1.64","419.1","289286","429.9","416","426.1","419.1"],["31/07/2022","2.36","429","189410","429","419.1","419.1","429"],["01/08/2022","-1.05","424.5","41615","429.7","419.1","429","424.5"],["02/08/2022","0","424.5","31374","424.5","424.4","424.5","424.5"],["03/08/2022","-0.45","422.6","416173","430","416.2","429.7","422.6"],["04/08/2022","-0.38","421","187934","429","421","422.6","421"],["08/08/2022","1.4","426.9","105611","433.5","421","421","426.9"],["09/08/2022","0","426.9","36150","429.5","423","426.9","426.9"],["10/08/2022","0.54","429.2","59784","435.1","422","426.9","429.2"],["11/08/2022","0","429.2","214478","438.8","429","433.5","429.2"],["14/08/2022","-0.14","428.6","25840","437","422","429.2","428.6"],["15/08/2022","-0.54","426.3","68275","436.9","425","428.6","426.3"],["16/08/2022","0.16","427","45639","430","426.2","426.3","427"],["17/08/2022","0.49","429.1","4969","429.9","427","427","429.1"],["18/08/2022","0.54","431.4","133321","437","424.8","429.1","431.4"],["21/08/2022","0.74","434.6","32098","437","418.9","431.4","434.6"],["22/08/2022","-1.45","428.3","309698","440","426","434.6","428.3"],["23/08/2022","0.26","429.4","62443","440","428.3","440","429.4"],["24/08/2022","0.51","431.6","488374","434.7","429.4","429.4","431.6"],["25/08/2022","0.09","432","357141","435","431.6","431.6","432"],["28/08/2022","2.18","441.4","938900","447.5","432","432","441.4"],["29/08/2022","0.39","443.1","1972297","449.1","443","441.4","443.1"],["30/08/2022","0.97","447.4","2385202","449","442","443.1","447.4"],["31/08/2022","1.56","454.4","957280","455","445","447.4","454.4"],["01/09/2022","0.44","456.4","70420","463.5","451","463.5","456.4"],["04/09/2022","-0.96","452","16125","460","450.2","456.4","452"],["05/09/2022","2.12","461.6","2119049","463.5","452","452","461.6"],["06/09/2022","0.35","463.2","1547305","466.3","460","461.6","463.2"],["07/09/2022","-0.22","462.2","35626","466","453.9","463.2","462.2"],["08/09/2022","0","462.2","355369","466","462.2","462.2","462.2"],["11/09/2022","0","462.2","3587","462.2","462.2","462.2","462.2"],["12/09/2022","-1.13","457","10786","462.2","451.7","462.2","457"],["13/09/2022","0.09","457.4","166722","464","457","457","457.4"],["14/09/2022","-0.68","454.3","334096","457.4","444","457.4","454.3"],["15/09/2022","0.37","456","58647","464","454.3","454.3","456"],["18/09/2022","0.66","459","12328","459","456","456","459"],["19/09/2022","0.76","462.5","106845","463.9","458.3","459","462.5"],["20/09/2022","0.32","464","10166","464","464","462.5","464"],["21/09/2022","-0.28","462.7","16088","464","461.3","464","462.7"],["22/09/2022","0.15","463.4","49807","464.3","450.1","462.7","463.4"],["28/09/2022","-3.54","447","46028","463","442.3","463.4","447"],["29/09/2022","-0.65","444.1","35606","451.4","441.9","447","444.1"],["02/10/2022","-0.45","442.1","35300","444.2","435","444.1","442.1"],["03/10/2022","-0.52","439.8","345490","443","432.1","442.1","439.8"],["06/10/2022","-0.66","436.9","171979","444.2","435","439.8","436.9"],["12/10/2022","1.34","437.9","6709","442.2","434.8","432.1","437.9"],["13/10/2022","-0.02","437.8","8756","437.8","437.8","437.9","437.8"],["18/10/2022","2.17","447.3","123111","450","440.8","437.8","447.3"],["19/10/2022","0.13","447.9","12640","452","444.1","447.3","447.9"],["20/10/2022","-0.85","444.1","8154","447.9","441.1","447.9","444.1"],["23/10/2022","-0.63","441.3","31856","450","433","440","441.3"],["24/10/2022","0.66","444.2","23608","447","435.6","441.3","444.2"],["25/10/2022","0.23","445.2","71697","451.2","444.2","444.2","445.2"],["26/10/2022","0.36","446.8","741141","450","436.9","445.2","446.8"],["27/10/2022","0.47","448.9","14180","450.3","446.8","446.8","448.9"],["30/10/2022","-0.49","446.7","2080524","459","437.6","459","446.7"],["31/10/2022","-1.23","441.2","68152","450.6","433.3","446.7","441.2"],["02/11/2022","-0.23","440.2","32360","451.6","427.9","451.6","440.2"],["03/11/2022","-1.89","431.9","155918","440.2","428.2","440.2","431.9"],["06/11/2022","0.65","434.7","120093","449.1","428.6","449.1","434.7"],["07/11/2022","-1.01","430.3","1114373","435","425","434.7","430.3"],["08/11/2022","-3.04","417.2","285898","440.5","411.8","440.5","417.2"],["09/11/2022","0.31","418.5","119639","421.4","415.9","421.4","418.5"],["10/11/2022","2.46","428.8","215845","428.9","418.5","418.5","428.8"],["13/11/2022","0","428.8","497223","435.8","428.8","429","428.8"],["14/11/2022","0","428.8","446478","437","426.3","428.8","428.8"],["15/11/2022","3.52","443.9","2317150","449.9","423.8","428","443.9"],["16/11/2022","-1.87","435.6","88543","443.9","433","443.9","435.6"],["17/11/2022","2.64","447.1","188198","449","435.5","435.6","447.1"],["20/11/2022","-0.51","444.8","26159","446.5","438.1","447.1","444.8"],["21/11/2022","-2.79","432.4","1055569","453.8","430","444.8","432.4"],["22/11/2022","0.09","432.8","215096","442.6","430","442.6","432.8"],["23/11/2022","-2.15","423.5","779304","442.9","416.7","442.9","423.5"],["24/11/2022","0.59","426","204502","433.5","422","433.5","426"],["27/11/2022","1.08","430.6","82002","436.1","426","436.1","430.6"],["28/11/2022","1.76","438.2","490228","448","430.6","430.6","438.2"],["29/11/2022","-1.1","433.4","685424","441","425.3","441","433.4"],["30/11/2022","-0.18","432.6","220300","441","425.1","433.4","432.6"],["01/12/2022","-0.09","432.2","2952878","435","411.8","432.6","432.2"],["04/12/2022","-2.24","422.5","1029015","432.4","420","432.4","422.5"],["05/12/2022","-1.21","417.4","337545","424.9","415","422.5","417.4"],["06/12/2022","-0.1","417","175157","425.9","410","425.9","417"],["07/12/2022","-1.22","411.9","3766426","417","394","417","411.9"],["08/12/2022","3.3","425.5","48404","431.8","411.9","411.9","425.5"],["11/12/2022","1.32","431.1","21268","433.2","425.5","425.5","431.1"],["12/12/2022","-0.74","427.9","187042","431.4","425","431.1","427.9"],["13/12/2022","0.3","429.2","926907","434.8","417","427.9","429.2"],["14/12/2022","0.89","433","8660","433","433","429.2","433"],["15/12/2022","-1.85","425","79896","428","419.1","433","425"],["18/12/2022","-2.87","412.8","64035","425.1","412.3","425","412.8"],["19/12/2022","1.79","420.2","35560","426","412.8","412.8","420.2"],["20/12/2022","-1.21","415.1","66790","424.9","415","420.2","415.1"],["21/12/2022","0.99","419.2","171671","420","402.6","415.1","419.2"],["22/12/2022","-0.43","417.4","26961","428","408.9","419.2","417.4"],["25/12/2022","1.68","424.4","15040","430","422","417.4","424.4"],["26/12/2022","-2.07","415.6","37675","423","411.9","424.4","415.6"],["27/12/2022","-0.36","414.1","203576","429.6","402","415.6","414.1"],["28/12/2022","-0.6","411.6","13742","418","408","414.1","411.6"],["29/12/2022","3.26","425","341314","425","408.6","411.6","425"],["01/01/2023","1.93","433.2","15042","435.5","425","425","433.2"],["02/01/2023","0.48","435.3","48065","438","433.2","433.2","435.3"],["03/01/2023","0.05","435.5","28706","440","433","435.3","435.5"],["04/01/2023","-0.76","432.2","3581495","435","426.8","435.5","432.2"],["05/01/2023","0.3","433.5","132415","434.9","428.7","432.2","433.5"],["08/01/2023","-0.23","432.5","107823","440","431","433.5","432.5"],["09/01/2023","1.6","439.4","3362841","440","429.8","432.5","439.4"],["10/01/2023","-1.46","433","438895","443","426.1","439.5","433"],["11/01/2023","1.55","439.7","17030","440","433","433","439.7"],["12/01/2023","0.02","439.8","449039","445","439.5","439.7","439.8"],["15/01/2023","1.16","444.9","177149","449.9","444","439.8","444.9"],["16/01/2023","0.7","448","1771210","455.3","441.9","444.9","448"],["17/01/2023","-0.42","446.1","14925","454.8","441.3","448","446.1"],["18/01/2023","0.63","448.9","97974","450","446.1","446.1","448.9"],["19/01/2023","0.13","449.5","62543","450","448.9","448.9","449.5"],["22/01/2023","1","454","21528","458","449.8","455","454"],["23/01/2023","0.46","456.1","15485","459","454","454","456.1"],["24/01/2023","0.18","456.9","11446","457","455","456.1","456.9"],["25/01/2023","-1.79","448.7","19280","453.9","445.4","456.9","448.7"],["26/01/2023","-0.67","445.7","10929","455","445","448.7","445.7"],["29/01/2023","-1.39","439.5","128152","450","419.6","445.7","439.5"],["30/01/2023","-1.96","430.9","132842","440","419.9","426.4","430.9"],["31/01/2023","1.9","439.1","277124","455","422","430.9","439.1"],["01/02/2023","1.25","444.6","33232","448","440.9","439.1","444.6"],["02/02/2023","2.34","455","343844","458.2","450","444.6","455"],["05/02/2023","-1.01","450.4","11400","450.4","450.4","455","450.4"],["06/02/2023","1.35","456.5","15600","459.9","445.8","450.4","456.5"],["07/02/2023","-0.61","453.7","124829","459","447.6","456.5","453.7"],["08/02/2023","0","453.7","114619","458","450","453.7","453.7"],["09/02/2023","-0.11","453.2","329917","459.9","445","453.7","453.2"],["12/02/2023","-3.09","439.2","16135","445","435.7","453.2","439.2"],["13/02/2023","0.68","442.2","107936","450","439.2","439.2","442.2"],["14/02/2023","1.13","447.2","9506","452.6","442.2","442.2","447.2"],["15/02/2023","0.63","450","146167","450.4","447.2","447.2","450"],["16/02/2023","-0.44","448","125116","458","440.1","450","448"],["19/02/2023","-0.09","447.6","97304","448.1","443","448","447.6"],["20/02/2023","0.51","449.9","17157","450","445.4","447.6","449.9"],["21/02/2023","-2.67","437.9","196843","439.9","435.1","449.9","437.9"],["22/02/2023","-0.43","436","71793","438","433.6","437.9","436"],["23/02/2023","-1.38","430","107902","445","428.9","436","430"],["26/02/2023","-2.65","418.6","81613","430","415","430","418.6"],["27/02/2023","0.02","418.7","197755","421.8","410.2","418.6","418.7"],["28/02/2023","0.24","419.7","116196","427.2","412.8","418.7","419.7"],["01/03/2023","1.57","426.3","18902","430","419.7","419.7","426.3"],["02/03/2023","0.16","427","30603","427","427","426.3","427"],["05/03/2023","-1.15","422.1","78023","440","420","427","422.1"],["06/03/2023","2.42","432.3","15190","434.8","421.8","422.1","432.3"],["08/03/2023","1.27","437.8","21790","440.1","436.2","432.3","437.8"],["09/03/2023","1.28","443.4","91867","454.9","437.5","437.8","443.4"],["12/03/2023","0.07","443.7","14092","443.7","443.7","443.4","443.7"],["13/03/2023","-2.41","433","249641","454.1","433","443.7","433"],["14/03/2023","1.04","437.5","29437","440","433","433","437.5"],["15/03/2023","-1.74","429.9","170919","449.9","423","437.5","429.9"],["16/03/2023","-0.09","429.5","112046","434","424.1","429.9","429.5"],["19/03/2023","1.96","437.9","3218","438","429.5","429.5","437.9"],["20/03/2023","-1.64","430.7","490396","450","427","437.9","430.7"],["21/03/2023","4.55","450.3","67230","452","430.7","430.7","450.3"],["22/03/2023","-1.11","445.3","2296150","464","440","450.3","445.3"],["23/03/2023","0.76","448.7","737378","455","439.9","445.3","448.7"],["26/03/2023","-5.44","424.3","92857","436.1","420","448.7","424.3"],["27/03/2023","2.17","433.5","421546","449.1","424.3","424.3","433.5"],["28/03/2023","1.98","442.1","23610","446","436","433.5","442.1"],["29/03/2023","1.79","450","49396","455","420","442.1","450"],["30/03/2023","1.07","454.8","163210","455","420","420","454.8"],["02/04/2023","0.48","457","13053","465","454.8","465","457"],["03/04/2023","-1.03","452.3","69589","454.9","446","457","452.3"],["04/04/2023","-0.55","449.8","114044","450","448.4","452.3","449.8"],["09/04/2023","0.51","452.1","7084","460","449.7","449.8","452.1"],["10/04/2023","-1","447.6","53157","453.7","445.6","452.1","447.6"],["13/04/2023","-1.52","440.8","102022","442","436.5","447.6","440.8"],["16/04/2023","-0.88","436.9","90511","450","429.7","440.8","436.9"],["17/04/2023","-2.43","426.3","72290","428.5","420","436.9","426.3"],["18/04/2023","-0.94","422.3","137707","427.1","415","426.3","422.3"],["19/04/2023","-1.23","417.1","240244","421.5","409","422.3","417.1"],["20/04/2023","1.56","423.6","28518","430.2","409","417.1","423.6"],["23/04/2023","-1.56","417","164229","444","415","433.6","417"],["24/04/2023","1.37","422.7","24129","439.9","412.1","439.9","422.7"],["27/04/2023","1.75","430.1","207615","440","415","422.7","430.1"],["30/04/2023","1.63","437.1","197987","450","429.9","430.1","437.1"],["01/05/2023","0","437.1","336361","437.9","434.9","437.1","437.1"],["02/05/2023","-0.02","437","22953","437.1","434.4","437.1","437"],["03/05/2023","-0.25","435.9","201935","450","434.7","437","435.9"],["04/05/2023","0","435.9","16279","435.9","434.9","435.9","435.9"],["07/05/2023","0.46","437.9","9121","446.1","435.9","435.9","437.9"],["08/05/2023","0","437.9","162338","450","434.5","450","437.9"],["09/05/2023","0.05","438.1","56712","443","429.3","437.9","438.1"],["10/05/2023","2.49","449","392362","450","438","438.1","449"],["11/05/2023","0","449","1209497","452","446.6","449","449"],["14/05/2023","0.09","449.4","235348","454.5","448.3","449","449.4"],["15/05/2023","-0.09","449","98227","450","444.9","449.4","449"],["16/05/2023","-0.87","445.1","43727","449","440","449","445.1"],["17/05/2023","0.81","448.7","405532","462.2","445","445.1","448.7"],["18/05/2023","0.04","448.9","21867","455","441.8","448.7","448.9"],["21/05/2023","3.03","462.5","105380","469.9","456.2","459.5","462.5"],["22/05/2023","6.31","491.7","10300206","519.4","474.1","485","491.7"],["23/05/2023","-0.53","489.1","1312648","500","475","475","489.1"],["24/05/2023","0.04","489.3","753971","495","475.3","475.3","489.3"],["28/05/2023","4.01","508.9","187196","518","496.6","499","508.9"],["29/05/2023","-0.59","505.9","583498","524.4","503","508.9","505.9"],["30/05/2023","3.81","479.6","554165","496.5","459.7","462","479.6"],["31/05/2023","-0.38","477.8","845410","480","464.7","478","477.8"],["01/06/2023","-0.98","473.1","1261053","480","470","477.8","473.1"],["04/06/2023","-0.04","472.9","385210","480","467.1","473.1","472.9"],["06/06/2023","0.79","483.7","284094","490.9","476.2","479.9","483.7"],["07/06/2023","5.11","508.4","1246149","512","475.2","483.7","508.4"],["08/06/2023","1.2","514.5","1221259","529","506","512","514.5"],["11/06/2023","1.07","520","1204436","526.4","514.5","514.5","520"],["12/06/2023","1.21","526.3","321872","532","517","520","526.3"],["13/06/2023","1.27","533","361841","533","526.3","526.3","533"],["14/06/2023","-0.13","532.3","216786","543.9","528","533","532.3"],["15/06/2023","0.02","532.4","184109","541.9","529.2","532.3","532.4"],["18/06/2023","-0.21","531.3","229475","544","523","532.4","531.3"],["19/06/2023","0.79","535.5","62388","539.9","525.1","531.3","535.5"],["20/06/2023","-1.03","530","540816","540","525.1","535.5","530"],["21/06/2023","-0.43","527.7","127678","530","522.2","530","527.7"],["22/06/2023","-0.87","523.1","86483","524.8","518.1","527.7","523.1"],["25/06/2023","-0.88","518.5","297738","523.1","503","523.1","518.5"],["26/06/2023","-0.1","518","227986","525.2","510","518.5","518"],["27/06/2023","0.06","518.3","97811","519","514.1","518","518.3"],["28/06/2023","0.1","518.8","38032","524.4","516","518.3","518.8"],["02/07/2023","1.3","523.5","151234","529","516.8","516.8","523.5"],["03/07/2023","-0.32","521.8","146858","529.9","517","523.5","521.8"],["04/07/2023","-0.65","518.4","197633","524.5","509.6","521.8","518.4"],["05/07/2023","-0.83","514.1","451588","518.4","509.3","518.4","514.1"],["06/07/2023","0.04","514.3","1256954","519.5","511","514.1","514.3"],["09/07/2023","1.13","520.1","22134","522.8","514.3","514.3","520.1"],["10/07/2023","-0.19","519.1","91868","523.9","516.1","520.1","519.1"],["11/07/2023","-0.29","517.6","40729","519.1","512.5","519.1","517.6"],["12/07/2023","-0.17","516.7","39862","521.9","516","517.6","516.7"],["13/07/2023","0.66","520.1","52640","522.9","516","516.7","520.1"],["16/07/2023","-1.94","510","156667","523.9","509.7","520.1","510"],["17/07/2023","-0.41","507.9","49363","508.3","505","510","507.9"],["18/07/2023","-0.75","504.1","109294","514.9","498.9","507.9","504.1"],["19/07/2023","-1.94","494.3","49781","514","491","504.1","494.3"],["20/07/2023","-0.12","493.7","79989","506","492","506","493.7"],["23/07/2023","1.05","498.9","14004","505","493.7","493.7","498.9"],["24/07/2023","-2.41","486.9","51126","503.9","482.6","498.9","486.9"],["25/07/2023","-1.19","481.1","79933","486","474.8","486.9","481.1"],["26/07/2023","2.52","493.2","149978","496","480","481.1","493.2"],["30/07/2023","0.83","497.3","151948","502.9","484.1","493.2","497.3"],["31/07/2023","0.04","497.5","215934","502.9","492.3","497.3","497.5"],["01/08/2023","-1.39","490.6","99966","504","487","497.5","490.6"],["02/08/2023","2.04","500.6","9301","502","490.6","490.6","500.6"],["03/08/2023","-0.12","500","100374","501","500","500.6","500"],["06/08/2023","0.56","502.8","155648","505","487","500","502.8"],["07/08/2023","0.84","507","59114","509","500.1","502.8","507"],["08/08/2023","0","507","5582","507","507","507","507"],["09/08/2023","1.22","513.2","162832","524","496","496","513.2"],["10/08/2023","1.75","522.2","6773","523","521","513.2","522.2"],["13/08/2023","-0.1","521.7","68661","522.3","520.8","522","521.7"],["14/08/2023","-2.05","511","8221","521","508","521.7","511"],["15/08/2023","0","511","19455","517","511","511","511"],["16/08/2023","0","511","68433","516","511","511","511"],["17/08/2023","-0.2","510","2780","510","510","511","510"],["20/08/2023","0","510","25301","510","510","510","510"],["21/08/2023","0","510","13331","513.9","504.9","510","510"],["22/08/2023","0.55","512.8","24978","514","501.1","510","512.8"],["23/08/2023","0.43","515","9064","515","512.8","512.8","515"],["24/08/2023","0.89","519.6","364365","530","508","515","519.6"],["27/08/2023","1.85","529.2","223534","537","519.6","519.6","529.2"],["28/08/2023","0","529.2","370096","529.2","522","529","529.2"],["29/08/2023","-0.83","524.8","99327","541","520","529.2","524.8"],["30/08/2023","3.87","545.1","1352028","546","521","524.8","545.1"],["31/08/2023","0.15","545.9","677373","549.7","545.1","546","545.9"],["03/09/2023","2.28","547.2","788252","555","535","535","547.2"],["04/09/2023","0.95","552.4","265187","554","544.6","547.2","552.4"],["05/09/2023","-0.54","549.4","34661","552.4","547","552.4","549.4"],["06/09/2023","0.02","549.5","57499","550","544.5","550","549.5"],["07/09/2023","-0.09","549","252692","550","535.9","549.5","549"],["10/09/2023","-0.56","545.9","344249","550","535.4","535.4","545.9"],["11/09/2023","0.6","549.2","207011","549.7","541.6","545.9","549.2"],["12/09/2023","0.27","550.7","659965","562","547.4","550","550.7"],["13/09/2023","-2.74","535.6","3516645","546","506","550.7","535.6"],["14/09/2023","-0.11","535","575861","535","532.1","535.6","535"],["18/09/2023","-0.9","530.2","17623","531","528","535","530.2"],["19/09/2023","-0.58","527.1","74495","531","523","531","527.1"],["20/09/2023","0.53","529.9","89734","531.5","523","527.1","529.9"],["21/09/2023","-1.92","519.7","370835","530.4","514.3","529.9","519.7"],["26/09/2023","-3.5","501.5","936857","518","496.4","519.7","501.5"],["27/09/2023","0.1","502","1119667","503.3","494","501.5","502"],["28/09/2023","-0.38","500.1","548480","504.9","497.3","502","500.1"],["01/10/2023","-0.02","500","593929","503","497.1","500.1","500"],["02/10/2023","0.42","502.1","6483","505.9","500.9","500","502.1"],["03/10/2023","0.76","505.9","303826","506.9","503","502.1","505.9"],["04/10/2023","-0.57","503","30761","512.5","502.1","505.9","503"],["05/10/2023","-2.27","491.6","142342","512.7","485.5","502.1","491.6"],["08/10/2023","-7.97","452.4","489965","480","440","455","452.4"],["09/10/2023","2.12","462","858628","462","450","452.4","462"],["10/10/2023","0.61","464.8","87795","479","448.2","448.2","464.8"],["11/10/2023","-3.89","446.7","1328853","473.9","444","464.8","446.7"],["12/10/2023","-0.02","446.6","63719","456.4","440.1","446.7","446.6"],["15/10/2023","-2.8","434.1","33853","445.8","425","446.6","434.1"],["16/10/2023","2.46","444.8","164646","445","434.1","434.1","444.8"],["17/10/2023","1.89","453.2","174659","453.5","444.8","444.8","453.2"],["18/10/2023","-0.13","452.6","5359","456","437.7","453.2","452.6"],["19/10/2023","-1.48","445.9","5921","455.9","445.2","452.6","445.9"],["22/10/2023","-3.54","430.1","16989","435.4","425.1","445.9","430.1"],["23/10/2023","-3.51","415","701998","437.8","414.9","430.1","415"],["24/10/2023","2.27","424.4","18232","432","415","415","424.4"],["25/10/2023","2.26","434","182820","450.8","421.3","424.4","434"],["26/10/2023","-2.67","422.4","75930","434.6","416","434","422.4"],["29/10/2023","1.23","427.6","532551","433.9","422.1","422.4","427.6"],["30/10/2023","1.52","434.1","204196","435.5","427.6","427.6","434.1"],["31/10/2023","3.48","449.2","312910","461.9","434.1","434.1","449.2"],["01/11/2023","1.83","457.4","191436","459","450.3","449.2","457.4"],["02/11/2023","0.79","461","436048","477.9","450.8","457.4","461"],["05/11/2023","2.75","473.7","44729","479","461","461","473.7"],["06/11/2023","1.58","481.2","13735","483.9","473.7","473.7","481.2"],["07/11/2023","1.39","487.9","39884","492.8","480","490","487.9"],["08/11/2023","-0.37","486.1","14832","492.4","482.5","487.9","486.1"],["09/11/2023","-1.52","478.7","22028","492.5","474.2","486.1","478.7"],["12/11/2023","0","478.7","32060","490.7","474.6","478.7","478.7"],["13/11/2023","-3.99","459.6","121598","478.7","450.4","478.7","459.6"],["14/11/2023","0.3","461","300229","462.1","452.3","459.6","461"],["15/11/2023","2.21","471.2","35023","475","461","461","471.2"],["16/11/2023","1.59","478.7","38825","482.3","469.7","471.2","478.7"],["19/11/2023","2.13","488.9","2767","489","478.7","478.7","488.9"],["20/11/2023","-0.57","486.1","17486","490","480","488.9","486.1"],["21/11/2023","-2.18","475.5","41364","489.7","471.3","486.1","475.5"],["22/11/2023","0.08","475.9","55620","489","471.4","475.5","475.9"],["23/11/2023","2.92","489.8","205133","490","475.9","475.9","489.8"],["26/11/2023","0.35","491.5","21470","493","489.7","489.8","491.5"],["27/11/2023","0","491.5","5584","491.5","491.5","491.5","491.5"],["28/11/2023","-2.46","479.4","116623","492.4","474.1","479.5","479.4"],["29/11/2023","-2.15","469.1","409267","493","464.9","479.4","469.1"],["30/11/2023","-1.62","461.5","315460","464.9","449.1","469.1","461.5"],["03/12/2023","0.3","462.9","70874","469.2","456","461.5","462.9"],["04/12/2023","1.84","471.4","109387","487","462.8","462.9","471.4"],["05/12/2023","1.7","479.4","7216","482.4","471.4","471.4","479.4"],["06/12/2023","-4.03","460.1","544637","484.9","460","479.4","460.1"],["07/12/2023","-0.54","457.6","5675","460.1","452","460.1","457.6"],["10/12/2023","-3.67","440.8","151827","457.6","439","457.6","440.8"],["11/12/2023","-0.18","440","35630","442.1","436.4","440.8","440"],["12/12/2023","2.98","453.1","58915","464.9","440","440","453.1"],["13/12/2023","-2.63","441.2","157258","460.3","430","453.1","441.2"],["14/12/2023","-0.2","440.3","101167","450.3","437","441.2","440.3"],["17/12/2023","-0.3","439","20841","448.1","435","440.3","439"],["18/12/2023","0.25","440.1","200940","448.9","435.1","439","440.1"],["19/12/2023","6.23","467.5","102179","470","440.1","440.1","467.5"],["20/12/2023","1.37","473.9","30421","478.2","467.5","467.5","473.9"],["21/12/2023","-2.72","461","219467","480.7","457","473.9","461"],["24/12/2023","-0.89","456.9","37313","471.9","450","461","456.9"],["25/12/2023","-3.98","438.7","1596175","459.4","430.1","456.9","438.7"],["26/12/2023","-0.93","434.6","280394","453.5","430","438.7","434.6"],["27/12/2023","1.22","439.9","144953","444.1","434","434.6","439.9"],["28/12/2023","0","439.9","2451433","450.1","427.9","439.9","439.9"],["31/12/2023","2.21","449.6","346882","450","439.9","439.9","449.6"],["01/01/2024","2.25","459.7","283058","459.9","448.1","449.6","459.7"],["02/01/2024","3.02","473.6","373881","480","458.9","459.7","473.6"],["03/01/2024","-1.82","465","292872","474.4","462","473.6","465"],["04/01/2024","0.56","467.6","181556","473.2","465","465","467.6"],["07/01/2024","0.17","468.4","213073","475","467.6","467.6","468.4"],["08/01/2024","-2.11","458.5","154631","472","456","468.4","458.5"],["09/01/2024","-0.15","457.8","63850","461.1","456","458.5","457.8"],["10/01/2024","3.98","476","883146","476","457.8","457.8","476"],["11/01/2024","2.06","485.8","800431","489.7","476","476","485.8"],["14/01/2024","3.4","502.3","321925","504.5","485.8","485.8","502.3"],["15/01/2024","3.09","517.8","1039926","520","501.8","502.3","517.8"],["16/01/2024","-0.37","515.9","2294429","522.9","507.6","512.6","515.9"],["17/01/2024","0.78","519.9","28329","519.9","515.9","515.9","519.9"],["18/01/2024","-1.13","514","303841","529","504.4","519.9","514"],["21/01/2024","-0.58","511","196507","545","500","514","511"],["22/01/2024","-0.84","506.7","41863","510.8","497.6","511","506.7"],["23/01/2024","-1.84","497.4","42856","515.7","489.6","515.7","497.4"],["24/01/2024","-0.22","496.3","77719","504.6","487.4","497.4","496.3"],["25/01/2024","-1.95","486.6","34955","491.9","472.2","496.3","486.6"],["28/01/2024","-1.75","478.1","14261","484","475","486.6","478.1"],["29/01/2024","-0.75","474.5","1134080","486.8","470","478.1","474.5"],["30/01/2024","0.61","477.4","573780","485.5","474.5","474.5","477.4"],["31/01/2024","1.47","484.4","85490","489.8","475","477.4","484.4"],["01/02/2024","0.91","488.8","99533","493.1","484","484.4","488.8"],["04/02/2024","-0.45","486.6","174097","500.4","486","488.8","486.6"],["05/02/2024","1.42","493.5","152462","499.8","487.4","498.1","493.5"],["06/02/2024","2.01","503.4","54329","505.2","487.3","493.5","503.4"],["07/02/2024","-0.24","502.2","91874","503.4","499.9","503.4","502.2"],["08/02/2024","2.27","513.6","61812","519","502.2","502.2","513.6"],["11/02/2024","-0.47","511.2","6134","513.4","500.2","513.6","511.2"],["12/02/2024","0.16","512","50686","513.4","498.8","511.2","512"],["13/02/2024","-2.13","501.1","103468","513.4","494.2","512","501.1"],["14/02/2024","-0.08","500.7","873948","501.1","491.6","501.1","500.7"],["15/02/2024","-0.7","497.2","384199","510","489.1","500.7","497.2"],["18/02/2024","0.14","497.9","134265","505","485","497.2","497.9"],["19/02/2024","1.35","504.6","32902","508","486.3","497.9","504.6"],["20/02/2024","-0.93","499.9","2891570","511","497","504.6","499.9"],["21/02/2024","-0.38","498","20369","500","495","499.9","498"],["22/02/2024","1.18","503.9","47932","509.5","499.8","498","503.9"],["25/02/2024","-0.32","502.3","12346","512","500.9","503.9","502.3"],["26/02/2024","3.07","517.7","14170","520","502.3","502.3","517.7"],["28/02/2024","-0.1","517.2","95335","524","501.9","517.7","517.2"],["29/02/2024","-1.1","511.5","101738","516.8","508","517.2","511.5"],["03/03/2024","-0.68","508","26896","511.5","502.7","511.5","508"],["04/03/2024","1.54","515.8","15762","519.9","506.7","508","515.8"],["05/03/2024","-1.42","508.5","22635","520","502.7","515.8","508.5"],["06/03/2024","-1.97","498.5","149786","508.5","497.9","508.5","498.5"],["07/03/2024","0.1","499","20392","510.1","498.5","498.5","499"],["10/03/2024","-1","494","500762","499.9","493","499","494"],["11/03/2024","-1.23","487.9","45356","505.7","482","494","487.9"],["12/03/2024","-1.95","478.4","53367","498.2","475.8","487.9","478.4"],["13/03/2024","-0.96","473.8","181303","479.6","451.7","478.4","473.8"],["14/03/2024","3.31","489.5","70740","501.9","472","473.8","489.5"],["17/03/2024","0.84","493.6","37157","499.9","485.3","489.5","493.6"],["18/03/2024","0.18","494.5","3051","498.3","493.6","493.6","494.5"],["19/03/2024","-0.79","490.6","21019","494.5","485.2","494.5","490.6"],["20/03/2024","1.24","496.7","24323","497.8","486.7","486.7","496.7"],["21/03/2024","0.32","498.3","19454","499.9","495.9","496.7","498.3"],["25/03/2024","-1.36","491.5","69892","501.8","485.9","498.3","491.5"],["26/03/2024","-0.51","489","82029","491.4","484.2","491.5","489"],["27/03/2024","2.68","502.1","111882","505.8","489","489","502.1"],["28/03/2024","2.51","514.7","490152","526.8","490","502.1","514.7"],["31/03/2024","1.52","522.5","825484","526.1","514.7","514.7","522.5"],["01/04/2024","-1.24","516","171010","529.3","510.1","522.5","516"],["02/04/2024","-1.63","507.6","40374","516","505.4","516","507.6"],["03/04/2024","1.16","513.5","375236","517.2","506","506","513.5"],["04/04/2024","2.51","526.4","1180876","532","506.5","513.5","526.4"],["07/04/2024","0.77","508.5","109172","523.5","505","505","508.5"],["08/04/2024","2.67","522.1","206319","534.9","508.5","508.5","522.1"],["09/04/2024","-1.02","516.8","43053","534.9","512.4","520","516.8"],["10/04/2024","-0.95","511.9","92660","528.6","504.2","516.8","511.9"],["11/04/2024","-2.31","500.1","2493933","521.1","500","511.9","500.1"],["14/04/2024","0","500.1","616653","518.8","499.9","500.1","500.1"],["15/04/2024","-0.04","499.9","684430","511.4","492.1","500.1","499.9"],["16/04/2024","0.46","502.2","115850","510.2","492","499.9","502.2"],["17/04/2024","3.68","520.7","120343","525","493.1","502.2","520.7"],["18/04/2024","-1.02","515.4","68362","520","509.6","520.7","515.4"],["21/04/2024","1.36","522.4","44790","530","515.4","515.4","522.4"],["24/04/2024","0.33","524.1","2626691","525","519.6","522.4","524.1"],["25/04/2024","-1.87","514.3","3697","522","513","524.1","514.3"],["30/04/2024","-0.21","513.2","12681","524.3","510.2","514.3","513.2"],["01/05/2024","2.01","523.5","91662","525.3","512.3","513.2","523.5"],["02/05/2024","-3.44","505.5","491516","525","505.5","523.5","505.5"],["05/05/2024","0.36","507.3","17497","510","504.9","505.5","507.3"],["06/05/2024","-0.83","503.1","7220","509.9","498","507.3","503.1"],["07/05/2024","-1.61","495","85804","509.9","493.1","503.1","495"],["08/05/2024","-0.28","493.6","25022","499.4","488.2","495","493.6"],["09/05/2024","-0.55","490.9","10148","494","488.4","493.6","490.9"],["12/05/2024","0.02","491","21967","498.7","488.4","490.9","491"],["15/05/2024","0.81","495","20177","495.1","491","491","495"],["16/05/2024","-1.6","487.1","70236","504.1","480.1","495","487.1"],["19/05/2024","-0.55","484.4","18440","486.5","480.6","487.1","484.4"],["20/05/2024","-0.91","480","76391","482.3","478","484.4","480"],["21/05/2024","-0.67","476.8","18534","480","471","480","476.8"],["22/05/2024","-1.32","470.5","76990","475.5","470","476.8","470.5"],["23/05/2024","0.4","472.4","20890","473","470","470.5","472.4"],["26/05/2024","0.15","473.1","527883","479.9","472.4","472.4","473.1"],["27/05/2024","0.21","474.1","5215","484.2","473.1","473.1","474.1"],["28/05/2024","6.43","504.6","436308","508","482.8","474.1","504.6"],["29/05/2024","3.21","520.8","224253","525","495","504.6","520.8"],["30/05/2024","0","520.8","125287","525","503.1","520.8","520.8"],["02/06/2024","2.09","531.7","215211","545","520","520.8","531.7"],["03/06/2024","-1.32","524.7","78237","531.7","518.7","531.7","524.7"],["04/06/2024","-0.42","522.5","5794","523.7","512.1","524.7","522.5"],["05/06/2024","-0.8","518.3","56959","522.5","503","522.5","518.3"],["06/06/2024","0","518.3","147730","518.3","505.8","518.3","518.3"],["09/06/2024","1.97","528.5","4666","528.5","518.3","518.3","528.5"],["10/06/2024","-3.63","509.3","41756","528.5","504","528.5","509.3"],["13/06/2024","1.05","500.3","16531","501","500","501","500.3"],["16/06/2024","-2.16","489.5","18649","492.3","485.1","500.3","489.5"],["17/06/2024","0.25","490.7","24206","495","489.5","489.5","490.7"],["18/06/2024","0.92","495.2","124408","502.3","481","490.7","495.2"],["19/06/2024","-0.04","495","23798","506.8","483.1","495.2","495"],["20/06/2024","-2.06","484.8","20713","506.6","473.1","495","484.8"],["23/06/2024","0.99","489.6","22305","496.1","473.1","484.8","489.6"],["24/06/2024","-0.98","484.8","23692","492.6","474","489.6","484.8"],["25/06/2024","0.66","488","7233","493.5","482","484.8","488"],["26/06/2024","-0.92","483.5","39168","490","473","488","483.5"],["27/06/2024","-1.51","476.2","12397","482.2","476","483.5","476.2"],["01/07/2024","-2.85","461","48819","469.9","460","474.5","461"],["02/07/2024","-0.74","457.6","10021","468.3","457","461","457.6"],["03/07/2024","0.5","459.9","513562","465.4","457.6","457.6","459.9"],["04/07/2024","1.87","468.5","53146","479.9","459.9","459.9","468.5"],["07/07/2024","3.35","484.2","100802","485","468.5","468.5","484.2"],["08/07/2024","0.76","487.9","66128","495","472.6","472.6","487.9"],["09/07/2024","1.02","492.9","35744","495","481.1","487.9","492.9"],["10/07/2024","-1.16","487.2","7625","492.7","480.1","492.9","487.2"],["11/07/2024","0.08","487.6","267743","494.8","486","487.2","487.6"],["14/07/2024","0.14","488.3","19198","494.9","487.6","487.6","488.3"],["15/07/2024","0","488.3","540401","494.8","484.5","488.3","488.3"],["16/07/2024","-1.78","479.6","78876","487.9","473","488.3","479.6"],["17/07/2024","-1.71","471.4","35166","479.9","467.9","479.6","471.4"],["18/07/2024","0.02","471.5","480119","482.4","471.4","471.4","471.5"],["21/07/2024","-1.91","462.5","12132","471.5","462","471.5","462.5"],["22/07/2024","1.36","468.8","159285","487.8","462.5","462.5","468.8"],["23/07/2024","1.83","477.4","150190","484.6","466.7","468.8","477.4"],["24/07/2024","0.69","480.7","47490","482","475","477.4","480.7"],["25/07/2024","0.21","481.7","97059","490","480.6","480.7","481.7"],["28/07/2024","-2.43","470","134304","470","459","481.7","470"],["29/07/2024","0.06","470.3","45046","480.9","458.5","478.6","470.3"],["30/07/2024","-2.19","460","480027","466.9","456.3","470.3","460"],["31/07/2024","0.78","463.6","310387","468.9","457.9","460","463.6"],["01/08/2024","-0.99","459","81287","467.8","441","463.6","459"],["04/08/2024","2.53","470.6","5148","472.8","459","459","470.6"],["05/08/2024","-3.25","455.3","56701","468","454.5","470.6","455.3"],["06/08/2024","0.31","456.7","19747","466","450.7","455.3","456.7"],["07/08/2024","3.13","471","23748","480","452.1","456.7","471"],["08/08/2024","1.42","477.7","12870","479.8","471","471","477.7"],["11/08/2024","-1.28","471.6","19085","480","467.1","477.7","471.6"],["12/08/2024","-3.69","454.2","16858","471.5","445","471.1","454.2"],["14/08/2024","1.21","459.7","46407","474.7","454","454.2","459.7"],["15/08/2024","1.63","467.2","26454","468.2","459.7","459.7","467.2"],["18/08/2024","0.62","470.1","13309","477.9","460.9","467.2","470.1"],["19/08/2024","-1.62","462.5","79408","470.1","456","470.1","462.5"],["20/08/2024","3.14","477","140948","480.8","462.5","462.5","477"],["21/08/2024","-1.55","469.6","27276","478.3","462.7","477","469.6"],["22/08/2024","2.07","479.3","94420","484.7","463.9","469.6","479.3"],["25/08/2024","1.27","485.4","171666","486.5","479.3","479.3","485.4"],["26/08/2024","0.12","486","46649","486.5","478","485.4","486"],["27/08/2024","0.56","488.7","138533","504.9","486","495","488.7"],["28/08/2024","0.27","490","547133","499.8","488.7","488.7","490"],["29/08/2024","0.2","491","1035554","499.6","487.7","490","491"],["01/09/2024","2.14","501.5","41645","502.6","487.8","491","501.5"],["02/09/2024","1.52","509.1","12579","509.2","501.5","501.5","509.1"],["03/09/2024","-0.94","504.3","25139","516.9","502","509.1","504.3"],["04/09/2024","-0.97","499.4","29791","504.2","492.5","504.3","499.4"],["05/09/2024","0.82","503.5","7523","509.9","495","499.4","503.5"],["10/09/2024","0.66","503.1","27628","507.8","501","499.8","503.1"],["11/09/2024","1.55","510.9","7035","511.9","503.1","503.1","510.9"],["12/09/2024","0.25","512.2","79635","514","500","510.9","512.2"],["15/09/2024","1.35","502.5","49704","507.4","485.1","495.8","502.5"],["16/09/2024","-0.36","500.7","66460","502.5","487.9","502.5","500.7"],["17/09/2024","-2.46","488.4","4308","488.4","488.4","500.7","488.4"],["18/09/2024","-1.74","479.9","415274","496.2","474","488.4","479.9"],["19/09/2024","-1.1","474.6","52927","481","474","479.9","474.6"],["22/09/2024","-0.51","472.2","113617","474.6","472","474.6","472.2"],["23/09/2024","0.36","473.9","12425","476.9","462.6","472.2","473.9"],["24/09/2024","0","473.9","462332","476.9","464.9","473.9","473.9"],["25/09/2024","4.35","494.5","207623","499.9","472.4","473.9","494.5"],["26/09/2024","-0.36","492.7","49879","502","485.5","502","492.7"],["29/09/2024","0.47","495","2770260","516.8","492.7","492.7","495"],["30/09/2024","2.59","507.8","217783","514","498.4","495","507.8"],["01/10/2024","0.43","510","546480","524.8","507.8","507.8","510"],["06/10/2024","-0.06","509.7","20628","514.3","509.5","510","509.7"],["07/10/2024","0.82","513.9","5504","513.9","509.7","509.7","513.9"],["08/10/2024","-2.3","502.1","3720","512.3","500.2","513.9","502.1"],["09/10/2024","1.18","508","98378","508.5","498.8","502.1","508"],["10/10/2024","-0.67","504.6","68367","508","500","500","504.6"],["13/10/2024","1.53","512.3","1862","514","504.6","504.6","512.3"],["14/10/2024","0","512.3","886","512.3","512.3","512.3","512.3"],["15/10/2024","-0.57","509.4","14909","512.3","501.1","512.3","509.4"],["20/10/2024","0.73","513.1","5521","513.1","509.4","509.4","513.1"],["21/10/2024","-0.84","508.8","14098","511","500.3","500.3","508.8"],["22/10/2024","-1.02","503.6","9956","508.8","502.2","508.8","503.6"],["27/10/2024","0.5","506.1","39034","509.8","503.6","503.6","506.1"],["28/10/2024","1.72","514.8","24960","518","506.1","506.1","514.8"],["29/10/2024","1.86","524.4","22056","525","514.8","514.8","524.4"],["30/10/2024","0.06","524.7","137926","525.4","511.3","524.4","524.7"],["31/10/2024","-0.11","524.1","25613","525","515","524.7","524.1"],["03/11/2024","1.22","530.5","29502","536.8","524.1","524.1","530.5"],["04/11/2024","-1.04","525","86242","525.1","524.9","530.5","525"],["05/11/2024","2.11","536.1","43347","542.7","515.1","525","536.1"],["06/11/2024","-3","520","11695357","539","520","536.1","520"],["07/11/2024","4.42","543","1228295","565.1","520","520","543"],["10/11/2024","6.98","580.9","238122","585.7","543","543","580.9"],["11/11/2024","0.5","583.8","170928","599","569.9","580.9","583.8"],["12/11/2024","-0.75","579.4","373496","580","570.1","583.8","579.4"],["13/11/2024","-2.31","566","147451","578","555","579.4","566"],["14/11/2024","-2.08","554.2","58591","568","549.1","566","554.2"],["17/11/2024","-0.81","549.7","114496","563.2","546.9","554.2","549.7"],["18/11/2024","-0.95","544.5","119824","574.8","535","549.7","544.5"],["19/11/2024","-0.13","543.8","14681","544.5","537.1","544.5","543.8"],["20/11/2024","1.95","554.4","40570","572.6","545","543.8","554.4"],["21/11/2024","-0.04","554.2","20105","564.5","553","554.4","554.2"],["24/11/2024","0.13","554.9","380616","572","552","554.2","554.9"],["25/11/2024","3.8","576","2153079","597","542","554.9","576"],["26/11/2024","-2.05","564.2","1647569","585","545","550","564.2"],["27/11/2024","-0.04","564","230810","570","563.9","564.2","564"],["28/11/2024","-0.76","559.7","405806","563","546.9","564","559.7"],["01/12/2024","2.3","572.6","269306","572.9","557.4","559.7","572.6"],["02/12/2024","-0.45","570","625339","579.9","567.6","572.6","570"],["03/12/2024","0","570","2864871","584.9","562","570","570"],["04/12/2024","0","570","113214","570","565","570","570"],["05/12/2024","-0.54","566.9","13436","573.2","558.6","570","566.9"],["08/12/2024","0.53","569.9","156564","577.3","565.3","577.3","569.9"],["09/12/2024","0.18","570.9","277102","577.9","569.9","569.9","570.9"],["10/12/2024","-0.14","570.1","209529","570.9","565.3","570.1","570.1"],["11/12/2024","-0.33","568.2","479310","576.2","565","570.1","568.2"],["12/12/2024","1.32","575.7","92144","589","575","568.2","575.7"],["15/12/2024","-0.48","556.7","88680","564","550.1","559.4","556.7"],["16/12/2024","1.15","563.1","17322","567.1","556.7","556.7","563.1"],["17/12/2024","1.46","571.3","118575","571.9","563.1","563.1","571.3"],["18/12/2024","-1.02","565.5","259808","571.3","565","570","565.5"],["19/12/2024","-0.44","563","128480","574.8","560","565.5","563"],["22/12/2024","1.6","572","49803","572.9","563","563","572"],["23/12/2024","-1.61","562.8","211953","568.3","558.5","572","562.8"],["24/12/2024","-1.55","554.1","80459","562.8","551","562.8","554.1"],["25/12/2024","-1.88","543.7","384741","556.9","542.5","554.1","543.7"],["26/12/2024","-0.85","539.1","150510","544.9","537.2","544.9","539.1"],["29/12/2024","-1.93","528.7","214222","546.8","523.8","539.1","528.7"],["30/12/2024","0.61","531.9","54747","532.6","521.1","528.7","531.9"],["31/12/2024","2.26","543.9","291866","546","536.2","531.9","543.9"],["01/01/2025","1.23","550.6","306543","562","543.9","543.9","550.6"],["02/01/2025","-0.91","545.6","135420","553.6","538","550.6","545.6"],["05/01/2025","0.44","548","255700","550.6","545.6","545.6","548"],["06/01/2025","5.4","577.6","181340","577.9","550","548","577.6"],["07/01/2025","-0.92","572.3","47216","579","553.8","577.6","572.3"],["08/01/2025","0.51","575.2","228016","580","553.8","572.3","575.2"],["09/01/2025","-2.35","561.7","996419","579.6","560","575.2","561.7"],["12/01/2025","0.52","564.6","24278","571.3","556.8","561.7","564.6"],["13/01/2025","4.07","587.6","79462","598.9","576.9","564.6","587.6"],["14/01/2025","0.83","592.5","206818","593.3","587.7","587.7","592.5"],["15/01/2025","-0.15","591.6","217951","593.1","590.6","592.5","591.6"],["16/01/2025","0.24","593","250059","596.7","585","591.6","593"],["19/01/2025","4.62","620.4","101202","648","593","593","620.4"],["20/01/2025","3.19","640.2","61308","644.1","620.4","620.4","640.2"],["21/01/2025","0.02","640.3","701701","640.5","635.8","637.8","640.3"],["22/01/2025","-1.47","630.9","275306","654.9","625.2","640.3","630.9"],["23/01/2025","1.09","637.8","297253","650","628","630.9","637.8"],["26/01/2025","-0.83","632.5","190727","650","630.6","637.8","632.5"],["27/01/2025","-0.4","630","82455","632.5","620","632.5","630"],["28/01/2025","0.81","635.1","527764","645.1","626.7","630","635.1"],["29/01/2025","0.77","640","421845","649.7","630","630","640"],["30/01/2025","-0.56","636.4","361143","646.9","635.2","640","636.4"],["02/02/2025","-0.3","634.5","376352","661.3","631.1","636.4","634.5"],["03/02/2025","-0.43","631.8","380774","644.9","627","634.5","631.8"],["04/02/2025","1.11","638.8","227876","646","635.1","631.8","638.8"],["05/02/2025","0.36","641.1","435234","649.4","638","638.8","641.1"],["06/02/2025","0.16","642.1","669823","649.8","625.1","649.8","642.1"],["09/02/2025","-1.37","633.3","67281","649.9","630","640","633.3"],["10/02/2025","1.45","642.5","185372","647","635.4","647","642.5"],["11/02/2025","-0.26","640.8","318673","649","635","642.5","640.8"],["12/02/2025","-0.14","639.9","201602","645.7","637","640.8","639.9"],["13/02/2025","-0.02","639.8","223266","646.7","631.1","639.9","639.8"],["16/02/2025","1.47","649.2","51464","650","639.8","639.8","649.2"],["17/02/2025","-0.02","649.1","187474","650","644.5","649.2","649.1"],["18/02/2025","0.31","651.1","346364","663.5","648","649.1","651.1"],["19/02/2025","0.49","654.3","41609","663.7","645.2","651.1","654.3"],["20/02/2025","-0.03","654.1","14521","664.5","645","654.3","654.1"],["23/02/2025","-0.2","652.8","7749","658","648","658","652.8"],["24/02/2025","0.34","655","267336","662.5","650.9","652.8","655"],["25/02/2025","0.26","656.7","53617","673","650.5","655","656.7"],["26/02/2025","-1.22","648.7","22549","656.6","648","656.7","648.7"],["27/02/2025","-0.31","646.7","184186","650","645","648.7","646.7"],["02/03/2025","-1.08","639.7","23066","645.4","639.5","646.7","639.7"],["03/03/2025","0.67","644","269586","649.9","639.8","639.7","644"],["04/03/2025","-0.81","638.8","85247","647","635","644","638.8"],["05/03/2025","-0.36","636.5","111021","644.8","625","638.8","636.5"],["06/03/2025","0.74","641.2","53012","644.9","636.5","644.9","641.2"],["09/03/2025","0.98","647.5","168395","656.2","642","641.2","647.5"],["10/03/2025","-1.98","634.7","32503","659.1","628.3","647.5","634.7"],["11/03/2025","2.1","648","169950","654.8","624.9","634.7","648"],["12/03/2025","0.25","649.6","87685","655","647.9","648","649.6"],["13/03/2025","1.55","659.7","91618","679.8","649.6","649.6","659.7"],["17/03/2025","0.2","664","265534","671","664","662.7","664"],["18/03/2025","-2.97","644.3","112470","668.2","640","664","644.3"],["19/03/2025","-0.42","641.6","26028","643.9","635.4","644.3","641.6"],["20/03/2025","-0.06","641.2","272204","653.2","640","641.6","641.2"],["23/03/2025","-3.43","619.2","105199","644","605","641.2","619.2"],["24/03/2025","3.75","642.4","163534","669.9","619.5","619.2","642.4"],["25/03/2025","2.71","659.8","219314","679.8","656.6","642.4","659.8"],["26/03/2025","0.18","661","134708","669.9","656.1","659.8","661"],["30/03/2025","-0.14","645.3","21521","646.2","640.8","646.2","645.3"],["31/03/2025","-1.07","638.4","39116","643.9","629.1","645.3","638.4"],["01/04/2025","-2.04","625.4","35109","638.4","625.1","638.4","625.4"],["02/04/2025","0.94","631.3","231809","653","625.4","625.4","631.3"],["03/04/2025","3.41","652.8","12546","668","633","631.3","652.8"],["06/04/2025","-4.4","624.1","99294","652.8","620","652.8","624.1"],["07/04/2025","-0.5","621","33192","627.6","610","624.1","621"],["08/04/2025","3","639.6","61025","641.9","620.9","621","639.6"],["09/04/2025","0.84","645","144694","659.4","630.1","639.6","645"],["10/04/2025","0.59","648.8","260574","727.2","645.1","669","648.8"],["14/04/2025","1.66","659.6","80570","673.3","655.8","664.2","659.6"],["15/04/2025","0.12","660.4","57767","668.3","658.9","659.6","660.4"],["16/04/2025","0.23","661.9","35939","668.9","660","660.3","661.9"],["17/04/2025","-0.94","655.7","43051","661.9","651.1","661.9","655.7"],["20/04/2025","2.71","660","36670","669","642.6","642.6","660"],["21/04/2025","-1.15","652.4","90026","669","640.8","660","652.4"],["22/04/2025","3.19","673.2","280114","679.5","663.9","652.4","673.2"],["23/04/2025","1.6","684","338715","688.9","670.1","673.2","684"],["24/04/2025","0.72","688.9","778486","698.3","672","684","688.9"],["27/04/2025","0.13","689.8","38731","694.9","689.6","694.9","689.8"],["28/04/2025","-0.61","685.6","420501","692.9","684","689.8","685.6"],["29/04/2025","-0.42","682.7","195862","694.7","678.9","678.9","682.7"],["04/05/2025","0.81","688.2","36942","694.8","682","682.7","688.2"],["05/05/2025","0.65","692.7","87197","694.8","682.4","688.2","692.7"],["06/05/2025","-0.39","690","2766639","706.8","690","692.7","690"],["07/05/2025","0.01","690.1","3243020","712.1","678.1","690","690.1"],["08/05/2025","1","697","40123","720.9","687.2","690.1","697"],["11/05/2025","2.48","714.3","72476","720","699.1","697","714.3"],["12/05/2025","1.48","724.9","529078","745","722","714.3","724.9"],["13/05/2025","0.43","728","175724","763.1","725","724.9","728"],["14/05/2025","1.48","738.8","56432","742.9","728","728","738.8"],["15/05/2025","1.29","748.3","173515","764.1","731.9","738.8","748.3"],["18/05/2025","0.55","752.4","70161","752.6","745","745","752.4"],["19/05/2025","0.62","757.1","159310","776.4","752.4","752.4","757.1"],["20/05/2025","-0.44","753.8","42478","775.2","750","757.1","753.8"],["21/05/2025","-1.31","743.9","20956","767.5","736.3","753.8","743.9"],["22/05/2025","-0.51","740.1","29812","765.8","723.4","743.9","740.1"],["25/05/2025","-0.15","739","24888","756.9","725","740.1","739"],["26/05/2025","0.49","742.6","43918","758.3","731.6","739","742.6"],["27/05/2025","1.04","750.3","7218","757.9","742.6","742.6","750.3"],["28/05/2025","0.85","756.7","12933","762.9","749.9","750.3","756.7"],["29/05/2025","0.3","759","25268","786.8","754.1","756.7","759"],["03/06/2025","2.16","775.4","197282","789.4","759","759","775.4"],["04/06/2025","-0.79","769.3","73376","800","753","800","769.3"],["05/06/2025","-2.26","751.9","47337","768","734.6","769.3","751.9"],["08/06/2025","3.23","776.2","89998","779.9","751.9","751.9","776.2"],["09/06/2025","-4.03","744.9","10049","774.9","738","776.2","744.9"],["10/06/2025","-0.82","738.8","80535","749.5","728.1","728.1","738.8"],["11/06/2025","-0.51","735","178506","767.5","731.9","738.8","735"],["12/06/2025","-0.42","731.9","100812","763.9","727.9","735","731.9"],["15/06/2025","-2.76","711.7","232136","722","685","685","711.7"],["16/06/2025","3.01","733.1","167417","741.9","700","700","733.1"],["17/06/2025","2.32","750.1","57520","757","733.1","733.1","750.1"],["18/06/2025","0.91","756.9","50575","757","756.8","750.1","756.9"],["19/06/2025","-0.2","755.4","235423","757","718.9","757","755.4"],["22/06/2025","-0.5","751.6","78982","755.4","728.3","755.4","751.6"],["23/06/2025","-1.57","739.8","342843","751.6","738","751.6","739.8"],["24/06/2025","1.53","738.9","235121","774.1","727.8","727.8","738.9"],["25/06/2025","-1.15","730.4","95421","770.5","730","738.9","730.4"],["26/06/2025","-0.21","728.9","54356","759.1","721.8","730.4","728.9"],["29/06/2025","0.64","733.6","41372","766.2","718.1","728.9","733.6"],["30/06/2025","-0.14","732.6","318317","758","727.9","758","732.6"],["01/07/2025","-0.29","730.5","374800","749.8","726.3","732.6","730.5"],["02/07/2025","0","730.5","263546","747.3","718.3","730.5","730.5"],["03/07/2025","-0.07","730","279949","749","722.6","730.5","730"],["06/07/2025","-1.79","716.9","137512","745","716.2","730","716.9"],["07/07/2025","-0.77","711.4","128443","728","695","728","711.4"],["08/07/2025","0.06","711.8","150807","715","709.6","711.4","711.8"],["09/07/2025","0.51","715.4","186008","725.2","706","711.8","715.4"],["10/07/2025","-2.26","699.2","538879","715.4","660.1","715.4","699.2"],["13/07/2025","1.42","709.1","418044","727.9","699.2","699.2","709.1"],["14/07/2025","-0.3","707","52175","724.8","702.8","709.1","707"],["15/07/2025","0","707","652881","729","706.9","707","707"],["16/07/2025","0","707","62974","728.6","707","707","707"],["17/07/2025","0.44","710.1","1213253","728.1","694.4","707","710.1"],["20/07/2025","-1.3","700.9","164492","716","699.9","710.1","700.9"],["21/07/2025","-0.24","699.2","343812","727.9","690.1","700.9","699.2"],["22/07/2025","-0.01","699.1","155918","699.2","696.2","699.2","699.1"],["23/07/2025","1.99","713","298824","727.5","700","699.1","713"],["24/07/2025","-0.45","709.8","124131","713","705.3","713","709.8"],["27/07/2025","-1.37","700.1","87973","705","699.2","709.8","700.1"],["28/07/2025","-0.03","699.9","156748","719.9","693","700.1","699.9"],["29/07/2025","0","699.9","694320","724.9","694.9","699.9","699.9"],["30/07/2025","-0.63","695.5","95518","714.9","685","699.9","695.5"],["31/07/2025","-0.17","694.3","99659","722.9","685","695.5","694.3"],["04/08/2025","-0.68","689.6","117857","719.9","685.1","700","689.6"],["05/08/2025","-1.42","679.8","29376","689.5","677.2","689.6","679.8"],["06/08/2025","-2.99","659.5","151658","676.4","658","676.4","659.5"],["07/08/2025","4.81","691.2","465906","691.2","648.5","650","691.2"],["10/08/2025","1.68","702.8","1374997","719","684.6","690","702.8"],["11/08/2025","-0.57","698.8","108634","720.1","693","710","698.8"],["12/08/2025","-0.3","696.7","234330","716.8","688.1","698.8","696.7"],["13/08/2025","0.36","699.2","36938","721.9","685","696.7","699.2"],["14/08/2025","2.29","715.2","201557","720.9","690","700","715.2"],["17/08/2025","4.01","743.9","715959","789.1","710","715.2","743.9"],["18/08/2025","3.24","768","636285","770","765","770","768"],["19/08/2025","0.25","769.9","701713","800","760.3","768","769.9"],["20/08/2025","-2.53","750.4","146812","770","740","769.9","750.4"],["21/08/2025","-1.49","739.2","627088","751.9","683","750.4","739.2"],["24/08/2025","0.54","743.2","406170","769.9","739.3","739.2","743.2"],["25/08/2025","-3.48","717.3","245782","750","700","743.2","717.3"],["26/08/2025","-2.62","698.5","195302","717","695","700","698.5"],["27/08/2025","1.25","707.2","267372","736.7","673.5","698.5","707.2"],["28/08/2025","0.16","708.3","55490","723","700","723","708.3"],["31/08/2025","0.21","709.8","247246","719.9","700","708.3","709.8"],["01/09/2025","0.17","711","2936971","718","696.6","709.8","711"],["02/09/2025","0.56","715","629817","737.9","711","711","715"],["03/09/2025","3.01","736.5","774771","748","730","715","736.5"],["04/09/2025","-0.31","734.2","132939","740.1","721.5","736.6","734.2"],["07/09/2025","-3.2","710.7","189779","748.7","702","734.2","710.7"],["08/09/2025","8.74","772.8","2513588","774.5","701.1","710.7","772.8"],["09/09/2025","-2.73","751.7","690548","773.1","750.1","772.8","751.7"],["10/09/2025","1.24","761","4470059","780","738","738","761"],["11/09/2025","1.81","774.8","18085842","779.2","761.6","761","774.8"],["14/09/2025","-0.05","774.4","948211","780","770","780","774.4"],["15/09/2025","-1.06","766.2","2066474","779","763.2","774.4","766.2"],["16/09/2025","-0.23","764.4","2873100","770","739","766.2","764.4"],["17/09/2025","-2.41","746","564476","780","741.8","764.4","746"],["18/09/2025","1.3","755.7","63148","759.9","746","746","755.7"],["21/09/2025","-0.75","750","690247","762.1","750","755.7","750"],["25/09/2025","-0.41","746.9","679298","779.7","743.1","750","746.9"],["28/09/2025","1.31","756.7","26554","768.9","743.9","746.9","756.7"],["29/09/2025","-0.89","750","19418645","770","742.9","770","750"],["30/09/2025","-0.65","745.1","15659328","757","741","753.8","745.1"],["05/10/2025","0.87","751.6","153962","774.3","745.1","745.1","751.6"],["08/10/2025","-1.06","743.6","178848","751.6","724.2","751.6","743.6"],["09/10/2025","1.14","752.1","1254721","772","743.6","743.6","752.1"],["12/10/2025","0.98","759.5","574369","767.8","734.7","752.1","759.5"],["15/10/2025","0","759.5","2352624","771","725.2","759.5","759.5"],["16/10/2025","0.12","760.4","7688352","800","745.1","759.5","760.4"],["19/10/2025","-2.68","740","1798911","760.4","724","760.4","740"],["20/10/2025","0.2","741.5","153442","761.9","730.3","740","741.5"],["21/10/2025","-0.63","736.8","190274","741.5","729.9","741.5","736.8"],["22/10/2025","0.81","742.8","279200","746.2","735.4","736.8","742.8"],["23/10/2025","0.66","747.7","212584","753.9","736","742.8","747.7"],["26/10/2025","0.99","755.1","163014","764.9","747.7","747.7","755.1"],["27/10/2025","-0.16","753.9","616254","754","738.7","750","753.9"],["28/10/2025","-0.12","753","936048","753","739","753.9","753"],["29/10/2025","-1.14","744.4","244625","753","741","753","744.4"],["30/10/2025","0","744.4","121841","745","737.7","744.4","744.4"],["02/11/2025","3.3","769","706114","774.4","743.4","744.4","769"],["03/11/2025","-1.76","755.5","175338","770","748.6","769","755.5"],["04/11/2025","-3.24","731","698592","755.5","728","755.5","731"],["05/11/2025","-2.44","713.2","725634","730.9","711.3","730.9","713.2"],["06/11/2025","3.97","741.5","583145","741.5","710","713.2","741.5"],["09/11/2025","-2.75","721.1","212192","734.3","717.4","741.5","721.1"],["10/11/2025","0.39","723.9","1519379","725","711.9","721.1","723.9"],["11/11/2025","-1.06","716.2","3065420","723.9","711.3","723.9","716.2"],["12/11/2025","1.27","725.3","427005","726","713.9","716.2","725.3"],["13/11/2025","0.45","728.6","275624","736.4","725.3","725.3","728.6"],["16/11/2025","0.4","731.5","723384","760","728.6","728.6","731.5"],["17/11/2025","0.97","738.6","54220","757.6","731.1","731.5","738.6"],["18/11/2025","-1.77","725.5","20451","729.6","721.1","738.6","725.5"],["19/11/2025","0.12","726.4","56062","741.2","724.4","725.5","726.4"],["20/11/2025","-0.33","724","89079","729.6","723.1","726.4","724"],["23/11/2025","-1.48","713.3","48711","720.7","710","724","713.3"],["24/11/2025","-0.01","713.2","279988","725.5","711.2","713.3","713.2"],["25/11/2025","0.43","716.3","278321","729.9","710","713.2","716.3"],["26/11/2025","-0.29","714.2","48906","718","712.4","716.3","714.2"],["27/11/2025","0.29","716.3","38005","723.6","709.4","714.2","716.3"],["30/11/2025","0.14","717.3","251922","728.9","715","716.3","717.3"],["01/12/2025","-2.73","697.7","73836","714","690","714","697.7"],["02/12/2025","-1.68","686","388244","697.7","685","697.7","686"],["03/12/2025","-0.44","683","228627","697.1","680","686","683"],["04/12/2025","-0.42","680.1","230176","683","680","683","680.1"],["07/12/2025","0.01","680.2","203182","686.9","680","680.1","680.2"],["08/12/2025","-0.01","680.1","135810","680.6","680","680.2","680.1"],["09/12/2025","-0.01","680","181431","680.2","680","680.1","680"],["10/12/2025","0","680","264365","681","680","680","680"],["11/12/2025","1.51","690.3","73165","703.6","678","680","690.3"],["14/12/2025","-1.35","681","17303","690.4","678","690.3","681"],["15/12/2025","0.87","686.9","35389","697.7","678","678","686.9"],["16/12/2025","4.24","716","7912","720","686.9","686.9","716"],["17/12/2025","-0.26","703.4","72932","705.6","694.8","705.2","703.4"],["18/12/2025","-1.61","692.1","89282","699.8","681.1","703.4","692.1"],["21/12/2025","-1.86","679.2","95617","689.2","672.5","692.1","679.2"],["22/12/2025","0.07","679.7","437049","681.2","671.1","671.1","679.7"],["23/12/2025","-0.32","677.5","267427","678.3","675","679.7","677.5"],["24/12/2025","-0.03","677.3","249705","711","675","677.5","677.3"],["25/12/2025","0.86","683.1","217906","709.6","675","675","683.1"],["28/12/2025","-0.26","681.3","46442","686.1","675","683.1","681.3"],["29/12/2025","-0.1","680.6","97046","686","675.1","681.3","680.6"],["30/12/2025","-0.82","675","390211","680.6","674.2","680.6","675"],["31/12/2025","-0.18","673.8","1200626","675.8","671","675","673.8"],["01/01/2026","-0.83","668.2","136358","671.8","667.7","673.8","668.2"],["05/01/2026","2.42","684.4","895281","711","659.9","668.2","684.4"],["06/01/2026","0.83","690.1","4238734","709","675.7","684.4","690.1"],["07/01/2026","-0.88","684","176371","708.5","680","690.1","684"],["08/01/2026","0.01","684.1","1404927","699.4","652.2","684","684.1"],["12/01/2026","-0.57","681.7","3437395","687.4","665.8","685.6","681.7"],["13/01/2026","-0.1","681","984406","681.5","667.7","681.7","681"],["14/01/2026","-1.28","672.3","453907","687.8","663","681","672.3"],["15/01/2026","0.1","673","5146518","674","662.2","672.3","673"],["19/01/2026","12.13","752.7","3277049","762","681","681","752.7"],["20/01/2026","0.04","753","3650828","770","745","750.2","753"],["21/01/2026","-2.63","733.2","9007391","770.4","712.1","753","733.2"],["22/01/2026","-0.85","727","258655","747","716.9","733.2","727"],["26/01/2026","-1.04","713.9","504377","741.9","705","721.4","713.9"],["27/01/2026","-0.57","709.8","374537","713.9","705","712","709.8"],["28/01/2026","0.68","714.6","2802843","727.7","708","709.8","714.6"],["29/01/2026","-0.55","710.7","183813","715.2","700","714.6","710.7"],["02/02/2026","-2.6","692.2","152314","737.9","681","710.7","692.2"],["03/02/2026","-0.62","687.9","826930","720","680.2","692.2","687.9"],["04/02/2026","-0.25","686.2","1449659","715","685","687.9","686.2"],["05/02/2026","2.01","700","1312729","700","670.1","690","700"],["09/02/2026","0.11","700.8","359512","728","682.1","700","700.8"],["10/02/2026","0.36","703.3","481078","717.7","684","700.8","703.3"],["11/02/2026","1.14","711.3","85771","717.6","678.1","703.3","711.3"],["12/02/2026","-1.57","700.1","141228","720","687.9","720","700.1"],["16/02/2026","-0.23","697.9","110420","710","693","699.5","697.9"],["17/02/2026","-1.59","686.8","96793","697.9","686.1","697.9","686.8"],["18/02/2026","-3.15","665.2","1167761","693","660","686.8","665.2"],["19/02/2026","-3.49","642","314431","694.2","642","665.2","642"],["23/02/2026","2.63","682.1","2764757","700","660","664.6","682.1"],["24/02/2026","0.94","688.5","1000756","691.9","662.5","682.1","688.5"],["25/02/2026","-1.71","676.7","132332","688.5","657.2","688.5","676.7"],["26/02/2026","-0.62","672.5","430614","687.9","666","676.7","672.5"],["02/03/2026","2.61","716.2","94830","717","697.9","698","716.2"],["04/03/2026","-0.13","715.3","95008","716","701","716.2","715.3"],["05/03/2026","-0.52","711.6","291516","719.9","678.2","715.3","711.6"],["09/03/2026","-3.16","696.3","72210","719","680.1","719","696.3"],["10/03/2026","-4.29","666.4","378726","688.1","662.2","696.3","666.4"],["11/03/2026","-1.05","659.4","176569","672","650","666.4","659.4"],["12/03/2026","-0.55","655.8","383782","659.4","648","659.4","655.8"],["16/03/2026","-0.62","669.6","49639","673.8","658","673.8","669.6"],["17/03/2026","-0.97","663.1","264363","669.6","646.9","669.6","663.1"],["18/03/2026","-2.38","647.3","275683","663.1","641.9","663.1","647.3"],["19/03/2026","0.45","650.2","194075","660","648.5","647.3","650.2"],["23/03/2026","-1.2","650.8","493176","655.5","646.5","658.7","650.8"],["24/03/2026","-0.54","647.3","186603","650.9","632","650.8","647.3"],["25/03/2026","0","647.3","102066","647.3","647.3","647.3","647.3"],["26/03/2026","0.51","650.6","33200","669","633.8","647.3","650.6"],["30/03/2026","-0.63","642.4","194683","646.4","635.1","646.5","642.4"],["31/03/2026","0.67","646.7","116583","654.9","640.1","642.4","646.7"],["06/04/2026","1.06","658.6","199742","674.9","651.7","651.7","658.6"],["09/04/2026","1.05","665.5","416576","675","650","660","665.5"],["13/04/2026","-0.3","668.3","1208662","699","657.1","699","668.3"],["14/04/2026","0.07","668.8","347094","724","662.8","668.3","668.8"],["15/04/2026","1.46","666.6","71655","669.4","642.9","657","666.6"],["16/04/2026","-0.38","664.1","49241","690.3","652","666.6","664.1"],["20/04/2026","-1.18","668.6","213445","675","649","676.6","668.6"],["23/04/2026","-0.7","663.9","180154","675","651","668.6","663.9"],["27/04/2026","2.17","659.6","2536654","675.1","600","645.6","659.6"],["28/04/2026","1.29","668.1","160078","690","653.1","659.6","668.1"],["29/04/2026","1.48","678","278739","678","650","668.1","678"],["30/04/2026","3.1","699","918261","699","678","678","699"],["04/05/2026","-2.7","666.5","600057","699.9","660","685","666.5"],["05/05/2026","0.08","667","191837","686","650","666.5","667"],["06/05/2026","-0.63","662.8","175953","673.6","650.1","667","662.8"],["07/05/2026","-3.44","640","1564205","659.7","640","662.8","640"],["11/05/2026","-2.14","653.5","127884","667.8","650","667.8","653.5"],["12/05/2026","-0.52","650.1","130881","667.8","649.4","667.8","650.1"],["13/05/2026","-0.14","649.2","338743","659.1","644.1","650","649.2"],["14/05/2026","0.12","650","63393","650.1","649.2","649.2","650"],["18/05/2026","0.26","653.9","202197","655.4","646.8","652.2","653.9"],["19/05/2026","1.07","660.9","70015","675","650","653.9","660.9"],["20/05/2026","-0.94","654.7","36689","670","643.5","660.9","654.7"],["25/05/2026","-1.3","646.2","181326","685","642.8","654.7","646.2"],["26/05/2026","0.08","646.7","50877","652.1","644.1","646.2","646.7"],["27/05/2026","1.05","653.5","336521","679.1","645","646.7","653.5"],["28/05/2026","1.56","663.7","980166","679","661.2","653.5","663.7"],["01/06/2026","-5.01","665.3","133475","698.8","652.1","700.4","665.3"],["02/06/2026","-0.98","658.8","70592","668.3","657.6","665.3","658.8"],["03/06/2026","-0.41","656.1","59650","689.8","645.9","658.8","656.1"],["04/06/2026","-0.4","653.5","360901","667.4","645","656.1","653.5"],["08/06/2026","-0.66","650.6","159435","654","640.6","645","650.6"],["09/06/2026","0.37","653","140654","668","642","650.6","653"],["10/06/2026","-1.73","641.7","129705","648.3","633","653","641.7"],["11/06/2026","2.71","659.1","225785","665","641.7","641.7","659.1"],["15/06/2026","-2.2","643.6","108955","658.1","633.4","658.1","643.6"],["16/06/2026","-0.68","639.2","136077","671","632.9","643.6","639.2"],["17/06/2026","0.14","640.1","2811316","666","633","639.2","640.1"],["18/06/2026","0.03","640.3","108059","648.7","632.4","640.1","640.3"],["22/06/2026","-2.42","620","4394298","642","618","635.4","620"],["23/06/2026","-1.69","609.5","1371404","635.4","600","635.4","609.5"],["24/06/2026","-1.62","599.6","1024442","610","590.9","609.5","599.6"],["25/06/2026","-2.99","581.7","2392950","615","577","599.6","581.7"],["29/06/2026","4.03","614.9","194871","616.2","599.6","591.1","614.9"],["30/06/2026","1.38","623.4","256827","639.9","605.6","614.9","623.4"],["01/07/2026","-0.34","621.3","71729","635.9","620","623.4","621.3"],["02/07/2026","-0.9","615.7","33213","621.3","607.1","621.3","615.7"],["06/07/2026","-1.21","593.8","119657","603.3","585.1","601.1","593.8"],["07/07/2026","-0.07","593.4","1169042","602","585.5","593.8","593.4"],["08/07/2026","0.13","594.2","375429","620","587.5","593.4","594.2"],["09/07/2026","-2.12","581.6","1965259","582","575","594.2","581.6"],["13/07/2026","-1.82","587.8","31339","598.7","577.2","598.7","587.8"],["14/07/2026","-1.68","577.9","46129","593.5","576","587.8","577.9"],["15/07/2026","-0.03","577.7","898392","595.5","574.7","577.9","577.7"],["16/07/2026","1.33","585.4","18299","596.3","577","577.7","585.4"],["20/07/2026","1.86","579.3","79205","583.6","568.7","568.7","579.3"],["21/07/2026","-0.97","573.7","37063","580.9","570","579.3","573.7"],["22/07/2026","0.38","575.9","49247","578","570.3","573.7","575.9"],["27/07/2026","1.68","570","40678","580.6","560.6","560.6","570"],["28/07/2026","1.44","578.2","50880","585","567.8","570","578.2"],["29/07/2026","-2.72","562.5","10767","562.6","562.5","578.2","562.5"],["30/07/2026","0.12","563.2","21279","570","557.1","562.5","563.2"],["03/08/2026","-0.1","573.2","155261","577.1","565","573.8","573.2"],["04/08/2026","0.03","573.4","91918","581","570.1","573.2","573.4"],["05/08/2026","0.05","573.7","39305","577.4","573.4","573.4","573.7"],["06/08/2026","2.84","590","320851","590","571","573.7","590"],["10/08/2026","-0.98","593.1","45642","602","581","599","593.1"],["11/08/2026","-0.52","590","174784","593.1","555.1","593.1","590"],["12/08/2026","3.63","611.4","33408","638.4","590","590","611.4"],["13/08/2026","-1.42","602.7","145898","612.8","571.1","611.4","602.7"],["17/08/2026","0","602.7","1290","602.7","602.7","602.7","602.7"],["18/08/2026","-2.14","589.8","31022","593.6","572.8","602.7","589.8"],["19/08/2026","-0.34","587.8","55413","589","586.2","589.8","587.8"],["20/08/2026","1.99","599.5","137953","638.9","587.7","589.9","599.5"],["24/08/2026","-1.86","617.9","172513","644","590","629.6","617.9"],["25/08/2026","-4.01","593.1","64746","617.8","588.8","617.9","593.1"],["26/08/2026","2.02","605.1","81955","620","580","593.1","605.1"],["27/08/2026","0.28","606.8","74805","617.2","599.4","617.2","606.8"],["31/08/2026","-2.32","601.6","127985","615.9","599","615.9","601.6"],["01/09/2026","-0.02","601.5","119560","628.9","589.6","601.6","601.5"]]
×
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
הולמס פלייס
מספר נייר
1142587
סימול
הלמס
ISIN
IL0011425878
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
