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
[["21/03/2018","0","197.9702","338800","235","210","1","224"],["22/03/2018","-4.87","188.3368","390715","224.5","212","224","213.1"],["25/03/2018","-4.5","179.8524","207953","213.1","203","213.1","203.5"],["26/03/2018","2.21","183.8294","526728","213","207.9","203.5","208"],["27/03/2018","0","183.8294","64176","215.5","206.1","215.5","208"],["28/03/2018","-0.1","183.6527","7139","207.9","207.8","208","207.8"],["29/03/2018","0.1","183.8294","12480","208","208","207.8","208"],["01/04/2018","2.31","188.0717","25672","212.9","212.8","212.9","212.8"],["02/04/2018","3.52","194.7001","65729","225","217.4","217.7","220.3"],["03/04/2018","1.23","197.0864","211226","231.4","221","225.5","223"],["04/04/2018","-0.13","196.8212","387720","235.5","219","227.6","222.7"],["08/04/2018","-1.17","194.5233","247049","230.1","220","228","220.1"],["09/04/2018","-1.23","192.1371","32338","220","216.5","220.1","217.4"],["10/04/2018","1.61","195.2304","168242","223.8","215.1","220.3","220.9"],["11/04/2018","1.63","198.412","58440","224.5","224.4","220.9","224.5"],["12/04/2018","-0.76","196.9097","34602","226.1","222.3","224.5","222.8"],["15/04/2018","0.09","197.0864","33396","223","223","222.8","223"],["16/04/2018","0.94","198.9423","12381","225.1","225.1","223","225.1"],["17/04/2018","-1.69","195.5839","44197","221.5","221.1","225.1","221.3"],["22/04/2018","-0.05","195.4955","109779","221.3","221.1","221.3","221.2"],["23/04/2018","-0.41","194.7001","82823","221.2","219.9","221.2","220.3"],["24/04/2018","0","194.7001","0","220.3","220.3","220.3","220.3"],["25/04/2018","-2.41","190.016","137139","221","214","220.3","215"],["26/04/2018","0","190.016","0","215","215","215","215"],["29/04/2018","-1.77","186.6576","10253","211.2","211.1","215","211.2"],["30/04/2018","-0.95","184.89","15247","209.2","209","211.2","209.2"],["01/05/2018","0","184.89","0","209.2","209.2","209.2","209.2"],["02/05/2018","1.2","187.0995","1632576","212.5","210","209.2","211.7"],["03/05/2018","0.19","187.453","102333","215","211.3","211.7","212.1"],["06/05/2018","0","187.453","0","212.1","212.1","212.1","212.1"],["07/05/2018","-0.05","187.3646","37442","212.1","211","212.1","212"],["08/05/2018","1.46","190.1044","4302","215.1","215.1","212","215.1"],["09/05/2018","0","190.1044","2","218.3","218.3","218.3","215.1"],["10/05/2018","0.09","190.2812","43339","217.2","215","215.1","215.3"],["13/05/2018","1.49","193.1093","27217","218.5","218.3","218.5","218.5"],["14/05/2018","0.23","193.5512","4380","219","219","218.5","219"],["15/05/2018","0","193.5512","0","219","219","219","219"],["16/05/2018","-1.51","190.6346","6807","218.8","215.7","219","215.7"],["17/05/2018","0","190.6346","0","215.7","215.7","215.7","215.7"],["21/05/2018","-2.78","185.3319","101904","214","209.3","215.7","209.7"],["22/05/2018","0.14","185.597","21600","211","209.7","209.7","210"],["23/05/2018","1.9","189.1323","4280","214","214","210","214"],["24/05/2018","0.47","190.016","46597","218.2","214","214","215"],["27/05/2018","1.91","193.6396","2103","219.1","219.1","215","219.1"],["28/05/2018","0","193.6396","56326","219.1","219.1","219.1","219.1"],["29/05/2018","-0.46","192.7558","34327","219.1","215.8","219.1","218.1"],["30/05/2018","0.46","193.6396","2103","219.1","219.1","218.1","219.1"],["31/05/2018","0.59","194.7885","33895","221","220","219.1","220.4"],["03/06/2018","1.45","197.6166","52571","225.6","220.4","220.4","223.6"],["04/06/2018","0.49","198.5888","45017","224.8","223.6","224.8","224.7"],["05/06/2018","0.13","198.854","68981","229.5","224.7","224.7","225"],["06/06/2018","0.13","199.1191","29083","228.9","225","225","225.3"],["07/06/2018","0","199.1191","796216","226","223","226","225.3"],["10/06/2018","0.36","199.8262","25472","226.1","226.1","225.3","226.1"],["11/06/2018","-0.8","198.2353","59744","225","218.5","226.1","224.3"],["12/06/2018","-0.45","197.3515","80575","224.6","218.8","224.3","223.3"],["13/06/2018","0.13","197.6166","19912","224.2","223","223.3","223.6"],["14/06/2018","-3.26","191.1649","71493","220","210.6","223.6","216.3"],["17/06/2018","-3.98","183.5643","265666","214.1","205","216.3","207.7"],["18/06/2018","-0.53","182.5921","249937","209.7","200","207.7","206.6"],["19/06/2018","-0.05","182.5037","66700","206.6","206.4","206.6","206.5"],["20/06/2018","1.02","184.3597","640319","211.3","193","206.5","208.6"],["21/06/2018","-0.34","183.7411","25985","208.8","204.4","208.6","207.9"],["24/06/2018","1.92","187.2762","4238","212","211.9","207.9","211.9"],["25/06/2018","-2.41","182.7689","233355","207.7","200","211.9","206.8"],["26/06/2018","-1.89","179.3221","23737","209.9","200.1","206.8","202.9"],["27/06/2018","-0.59","178.2616","114236","212.1","200.1","212.1","201.7"],["28/06/2018","-2.48","173.8426","140946","201.7","196","201.7","196.7"],["01/07/2018","-0.15","173.5774","92176","197","192.8","196.7","196.4"],["02/07/2018","1.32","175.8753","462622","205.7","190","196.4","199"],["03/07/2018","-0.65","174.7263","195714","205","195","199","197.7"],["04/07/2018","-2.02","171.1912","89641","196.2","192.4","197.7","193.7"],["05/07/2018","0.57","172.1633","19582","196.9","193.6","193.7","194.8"],["08/07/2018","-2.26","168.2746","69866","192","190","194.8","190.4"],["09/07/2018","0.79","169.6003","103672","195","190","190.4","191.9"],["10/07/2018","-0.47","168.8049","179457","194.5","188.9","191.9","191"],["11/07/2018","3.77","175.1683","209111","202","189.6","191","198.2"],["12/07/2018","5.75","185.2436","379041","209.6","198.1","198.2","209.6"],["15/07/2018","0.05","185.3319","1111179","217","205.5","205.5","209.7"],["16/07/2018","0.24","185.7738","77066","211.5","204.6","209.7","210.2"],["17/07/2018","0.81","187.2762","15779","215.1","207","210.2","211.9"],["18/07/2018","-0.9","185.597","184215","213.9","207","211.9","210"],["19/07/2018","-0.57","184.5365","91293","210","202.8","210","208.8"],["23/07/2018","0","184.5365","6884","208.8","208.8","208.8","208.8"],["24/07/2018","1.82","187.8949","2228","212.6","212.6","208.8","212.6"],["25/07/2018","0.42","188.6903","4646","213.9","209.6","212.6","213.5"],["26/07/2018","0","188.6903","2135","213.5","213.5","213.5","213.5"],["29/07/2018","-1.08","186.6576","15150","215","208.2","215","211.2"],["30/07/2018","-0.71","185.3319","6290","211","207","211.2","209.7"],["31/07/2018","-0.48","184.4481","10225","209.7","206.4","209.7","208.7"],["01/08/2018","0.86","186.039","11508","210.7","210.4","208.7","210.5"],["02/08/2018","-1.19","183.8294","110995","209","202.2","210.5","208"],["05/08/2018","0.48","184.7133","5322","209","208","208","209"],["06/08/2018","0","184.7133","247","209","209","209","209"],["07/08/2018","-0.24","184.2714","5227","208.5","208.5","209","208.5"],["08/08/2018","0.1","184.4481","49796","209","204.3","208.5","208.7"],["09/08/2018","1.01","186.3041","341934","214.7","203","208.7","210.8"],["12/08/2018","0.38","187.0111","89680","217.1","210.8","215.8","211.6"],["13/08/2018","1.13","189.1323","28744","214","213.9","211.6","214"],["14/08/2018","0.89","190.8114","6212","217","214.5","214","215.9"],["15/08/2018","1.99","194.6118","42653","220.2","219.8","215.9","220.2"],["16/08/2018","-0.09","194.435","88313","223.9","220","220.2","220"],["19/08/2018","0.64","195.6723","12266","224.2","216.4","220","221.4"],["20/08/2018","1.36","198.3237","9542","224.9","224","221.4","224.4"],["21/08/2018","-0.89","196.5561","25608","224","219.9","224.4","222.4"],["22/08/2018","1.48","199.4726","118410","226","222.3","222.4","225.7"],["23/08/2018","1.99","203.4497","153129","232.2","224.6","225.7","230.2"],["26/08/2018","0.09","203.6264","39418","232.5","228.4","230.2","230.4"],["27/08/2018","1","205.6592","155780","234","228.8","230.4","232.7"],["28/08/2018","-0.39","204.8638","37652","232.7","228.1","232.7","231.8"],["29/08/2018","-1.16","202.4775","39886","231.7","228","229.5","229.1"],["30/08/2018","0.44","203.3613","4854","231.3","229.1","229.1","230.1"],["02/09/2018","0.13","203.6264","615","231.2","231.2","230.1","230.4"],["03/09/2018","0","203.6264","924","230.4","230.4","230.4","230.4"],["04/09/2018","-0.17","203.2729","20381","230.4","227.7","230.4","230"],["05/09/2018","-1.78","199.6494","30712","229.5","222.3","230","225.9"],["06/09/2018","-0.44","198.7656","15141","225.9","221.7","225.9","224.9"],["12/09/2018","0.27","199.2959","31307","228.2","222.7","224.9","225.5"],["13/09/2018","-2.39","194.5233","7992","224.4","220","225.5","220.1"],["16/09/2018","0.09","194.7001","4059","220.4","220.1","220.1","220.3"],["17/09/2018","1.18","196.998","39485","226","220.4","220.3","222.9"],["20/09/2018","1.44","199.8262","14749","227","224.8","222.9","226.1"],["25/09/2018","-1.15","197.5283","82124","228.4","220","226.1","223.5"],["26/09/2018","2.19","201.8589","57791","229.3","223.5","223.5","228.4"],["27/09/2018","-0.83","200.1797","80291","227.3","220","228.4","226.5"],["02/10/2018","1.94","204.0684","12872","232","228.8","226.5","230.9"],["03/10/2018","-0.69","202.6543","10451","230","226.7","230.9","229.3"],["04/10/2018","-2.49","197.6166","10127","223.6","223.6","229.3","223.6"],["07/10/2018","0.63","198.854","4500","225","225","223.6","225"],["08/10/2018","0","198.854","3123","225","225","225","225"],["09/10/2018","-0.49","197.8818","1003","222.8","222.8","225","223.9"],["10/10/2018","-0.49","196.9097","18006","223.9","220","223.9","222.8"],["11/10/2018","0.04","196.998","19594","224","217.4","222.8","222.9"],["14/10/2018","-2.42","192.2255","35574","224.9","216","222.9","217.5"],["15/10/2018","-1.15","190.016","870","212.2","212.2","217.5","215"],["16/10/2018","-0.19","189.6625","25090","216.6","212","212","214.6"],["17/10/2018","-0.79","188.1601","51799","216.4","212","214.6","212.9"],["18/10/2018","0","188.1601","102","212.9","212.9","212.9","212.9"],["21/10/2018","0","188.1601","213","212.9","212.9","212.9","212.9"],["22/10/2018","0.7","189.4857","60200","217.9","213.8","212.9","214.4"],["23/10/2018","-1.63","186.3924","16956","214.4","209.2","214.4","210.9"],["24/10/2018","0","186.3924","78","210.9","210.9","210.9","210.9"],["25/10/2018","-0.85","184.8016","10038","209.2","209","210.9","209.1"],["28/10/2018","0","184.8016","1840","209.1","209.1","209.1","209.1"],["29/10/2018","0","184.8016","6273","209.1","209.1","209.1","209.1"],["31/10/2018","-0.72","183.4759","10447","209.1","206","209.1","207.6"],["01/11/2018","2.36","187.8066","26478","214.9","209.6","207.6","212.5"],["04/11/2018","0","187.8066","1392","212.5","210.4","210.4","212.5"],["05/11/2018","-0.14","187.5413","68223","212.5","208.3","212.5","212.2"],["06/11/2018","-0.14","187.2762","20322","212","210.1","212.2","211.9"],["07/11/2018","-0.05","187.1879","70061","212.5","211.7","211.9","211.8"],["08/11/2018","-1.04","185.2436","54216","212.4","208","211.8","209.6"],["11/11/2018","0.62","186.3924","12940","211.6","209.6","209.6","210.9"],["12/11/2018","0","186.3924","529","212.5","210.9","212.5","210.9"],["13/11/2018","0.09","186.5692","11153","212.5","207.8","210.9","211.1"],["14/11/2018","-1.56","183.6527","25221","209.5","207","211.1","207.8"],["15/11/2018","-0.29","183.1224","10273","207.5","207","207.8","207.2"],["18/11/2018","5.45","193.1093","259230","221.7","209.3","207.2","218.5"],["19/11/2018","0.82","194.7001","54129","223.6","220","218.5","220.3"],["20/11/2018","-1.27","192.2255","31862","220.3","212.8","220.3","217.5"],["21/11/2018","0","192.2255","1988","217.5","217.5","217.5","217.5"],["22/11/2018","0.09","192.4022","12638","219.4","216.8","217.5","217.7"],["25/11/2018","1.79","195.849","2325","221.8","217.7","217.7","221.6"],["26/11/2018","0","195.849","1155","221.6","221.6","221.6","221.6"],["27/11/2018","0","195.849","2302","221.6","221.6","221.6","221.6"],["28/11/2018","-0.5","194.8769","10670","221.5","217.8","221.6","220.5"],["29/11/2018","-0.27","194.3466","12848","220.9","216.2","220.5","219.9"],["02/12/2018","-0.18","193.9931","15391","220.1","215.5","219.9","219.5"],["03/12/2018","-0.68","192.6674","84962","219.5","217.2","219.5","218"],["04/12/2018","0","192.6674","98314","218","218","218","218"],["05/12/2018","-2.43","187.9833","37380","215.3","210.7","218","212.7"],["06/12/2018","-0.8","186.4808","80928","216.9","209","212.7","211"],["09/12/2018","0","186.4808","1342","211","211","211","211"],["10/12/2018","-1.09","184.4481","10083","210","206.8","211","208.7"],["11/12/2018","-0.62","183.2992","7421","208.6","207","208.7","207.4"],["12/12/2018","-1.35","180.8246","29629","207.4","203.3","207.4","204.6"],["13/12/2018","0","180.8246","1872","204.6","204.6","204.6","204.6"],["16/12/2018","0","180.8246","428","204.6","204.6","204.6","204.6"],["17/12/2018","0","180.8246","1340","204.6","204.6","204.6","204.6"],["18/12/2018","-1.17","178.7034","19922","203.5","197.5","204.6","202.2"],["19/12/2018","0","178.7034","2248","202.2","202.2","202.2","202.2"],["20/12/2018","0","178.7034","3177","202.2","202.2","202.2","202.2"],["23/12/2018","-2.67","173.9309","7701","198.2","193","202.2","196.8"],["24/12/2018","-2.79","169.07","50722","192.9","185","196.8","191.3"],["25/12/2018","-0.68","167.9211","138335","191","188.2","191.3","190"],["26/12/2018","-0.37","167.3025","21040","190.1","187.2","190","189.3"],["27/12/2018","0","167.3025","2334","189.3","189.3","189.3","189.3"],["30/12/2018","3.8","173.6658","89095","199","189.3","189.3","196.5"],["31/12/2018","-0.81","172.2518","13459","195","194","196.5","194.9"],["01/01/2019","0.72","173.489","4179","197.7","195","194.9","196.3"],["02/01/2019","0","173.489","21634","196.5","194.8","196.3","196.3"],["03/01/2019","-0.61","172.4285","32678","196","193","196.3","195.1"],["06/01/2019","1.9","175.6985","67449","199.7","197.5","195.1","198.8"],["07/01/2019","0.35","176.3172","96012","203.5","197.1","198.8","199.5"],["08/01/2019","0.25","176.7591","177298","200","199.9","199.5","200"],["09/01/2019","0","176.7591","19244","200","199.9","200","200"],["10/01/2019","-0.1","176.5823","39675","200","197","200","199.8"],["13/01/2019","-0.15","176.3172","28114","199.8","199","199.8","199.5"],["14/01/2019","0","176.3172","21654","199.5","199.4","199.5","199.5"],["15/01/2019","0","176.3172","9911","199.5","199.5","199.5","199.5"],["16/01/2019","1.2","178.4382","89372","206.2","199.5","199.5","201.9"],["17/01/2019","0","178.4382","64043","201.9","201.9","201.9","201.9"],["20/01/2019","0","178.4382","40323","201.9","201.9","201.9","201.9"],["21/01/2019","0","178.4382","12215","201.9","201.9","201.9","201.9"],["22/01/2019","0","178.4382","2919","201.9","201.9","201.9","201.9"],["23/01/2019","0","178.4382","34188","201.9","201.9","201.9","201.9"],["24/01/2019","-1.04","176.5823","109737","201.9","198.5","201.9","199.8"],["27/01/2019","-0.1","176.4056","17886","199.9","199","199.8","199.6"],["28/01/2019","-1.8","173.2239","94843","199.6","195","199.6","196"],["29/01/2019","-1.79","170.1307","83824","193.3","190.8","196","192.5"],["30/01/2019","-1.25","168.0095","26290","190.3","190","190","190.1"],["31/01/2019","2.63","172.4285","25278","196.5","193.3","193.9","195.1"],["03/02/2019","-0.51","171.5447","7834","195.1","193.5","195.1","194.1"],["04/02/2019","0","171.5447","708","194.1","194.1","194.1","194.1"],["05/02/2019","-0.82","170.1307","21235","194.2","192","194.1","192.5"],["06/02/2019","-0.36","169.5119","15153","192","190.6","192.5","191.8"],["07/02/2019","0","169.5119","61811","191.8","191.8","191.8","191.8"],["10/02/2019","-0.83","168.0979","40227","191.8","187.2","191.8","190.2"],["11/02/2019","-0.05","168.0095","11340","190.4","190","190.2","190.1"],["12/02/2019","0.26","168.4514","1858","190.6","190.6","190.1","190.6"],["13/02/2019","-0.47","167.656","7523","189.8","189.3","190.6","189.7"],["14/02/2019","-2.37","163.6789","122667","192","185.1","189.7","185.2"],["17/02/2019","0.86","165.093","127503","186.9","185","185.2","186.8"],["18/02/2019","-1.07","163.3254","59894","185.5","183","186.8","184.8"],["19/02/2019","3.52","169.07","389918","193","187","184.8","191.3"],["20/02/2019","0.05","169.1585","1122786","200","191.3","191.3","191.4"],["21/02/2019","1.93","172.4285","107073","196.4","192.5","192.5","195.1"],["24/02/2019","0.21","172.782","120241","196","190","195.1","195.5"],["25/02/2019","3.84","179.4104","107984","203.1","196.4","195.5","203"],["26/02/2019","0","179.4104","10363","203","203","203","203"],["27/02/2019","0","179.4104","2418","203","203","203","203"],["28/02/2019","0","179.4104","1496","203","203","203","203"],["03/03/2019","-1.72","176.3172","34343","203","198","203","199.5"],["04/03/2019","-0.2","175.9637","146527","200","194.2","199.5","199.1"],["05/03/2019","0","175.9637","1937","199.1","199.1","199.1","199.1"],["06/03/2019","-0.55","174.9915","180628","199.9","197.1","199.1","198"],["07/03/2019","1.46","177.5545","54789","203.9","195.7","198","200.9"],["10/03/2019","1.74","180.6478","6394","205.5","203.9","203.9","204.4"],["11/03/2019","0.83","182.1503","20534","206.4","204.4","204.4","206.1"],["12/03/2019","0.49","183.034","15438","207.7","206.9","206.1","207.1"],["13/03/2019","-0.05","182.9457","40530","208","207","207.1","207"],["14/03/2019","4.2","190.6346","187675","216.3","207.2","207","215.7"],["17/03/2019","1.02","192.579","79516","223","215.7","218","217.9"],["18/03/2019","-0.6","191.43","53850","220.1","215","217.9","216.6"],["19/03/2019","-1.85","187.8949","62402","217.6","210","216.6","212.6"],["20/03/2019","0.94","189.6625","4663","216.1","213.3","212.6","214.6"],["24/03/2019","0","189.6625","545","214.6","214.6","214.6","214.6"],["25/03/2019","-2.05","185.7738","69511","215.6","209.9","214.6","210.2"],["26/03/2019","0.52","186.7459","32514","214.3","206.1","210.2","211.3"],["27/03/2019","2.18","190.8114","3221","215.9","215.9","211.3","215.9"],["28/03/2019","1.81","194.2582","45712","219.8","219.8","215.9","219.8"],["31/03/2019","2.14","198.412","30961","224.9","224","219.8","224.5"],["01/04/2019","1.11","200.6216","5098","227","227","224.5","227"],["02/04/2019","-0.26","200.0913","47818","229.2","226","227","226.4"],["03/04/2019","-3.67","192.7558","102498","226.4","213","226.4","218.1"],["04/04/2019","0.09","192.9325","19649","219.6","218.1","218.1","218.3"],["07/04/2019","-0.87","191.2534","14498","221.4","215","218.3","216.4"],["08/04/2019","-2.4","186.6576","37987","218.6","210","216.4","211.2"],["10/04/2019","0","186.6576","1673","211.2","211.2","211.2","211.2"],["11/04/2019","0.57","187.7181","10941","212.9","211.6","211.2","212.4"],["14/04/2019","0.14","187.9833","14521","212.8","212.4","212.4","212.7"],["15/04/2019","2.02","191.7836","138654","217","207.4","212.7","217"],["16/04/2019","2.72","196.998","75113","223","220","217","222.9"],["17/04/2019","0.09","197.1748","58107","225.9","222.2","222.9","223.1"],["18/04/2019","1.97","201.0635","73798","227.9","223","223.1","227.5"],["21/04/2019","-3.08","194.8769","217203","227.9","215.3","227.9","220.5"],["22/04/2019","-0.05","194.7885","50554","222.9","217","220.5","220.4"],["23/04/2019","-0.09","194.6118","33941","221","220","220.4","220.2"],["24/04/2019","1.77","198.0586","34509","226.8","220.3","220.2","224.1"],["28/04/2019","-0.18","197.7051","61245","226.5","222.3","224.1","223.7"],["29/04/2019","-0.27","197.1748","67397","226.9","221","223.7","223.1"],["30/04/2019","1.26","199.6494","52766","225.9","225.8","223.1","225.9"],["01/05/2019","0.71","201.0635","62731","227.9","226","225.9","227.5"],["02/05/2019","-0.09","200.8867","48312","227.9","225.8","227.5","227.3"],["05/05/2019","0.04","200.9751","42862","229.2","223.1","229.2","227.4"],["06/05/2019","-1.06","198.854","65848","229.2","223.7","227.4","225"],["07/05/2019","1.02","200.8867","35189","229.1","225","225","227.3"],["12/05/2019","0.62","202.1241","79621","228.9","227.4","227.3","228.7"],["13/05/2019","-1.88","198.3237","13131","227.1","219.9","228.7","224.4"],["14/05/2019","0.13","198.5888","15312","228","220","220","224.7"],["15/05/2019","1.47","201.5053","5340","228.9","226.6","224.7","228"],["16/05/2019","0","201.5053","1088","228","228","228","228"],["19/05/2019","-1.93","197.6166","40951","225.6","221","228","223.6"],["20/05/2019","0.89","199.3842","2784","225.6","225.6","223.6","225.6"],["21/05/2019","1.02","201.417","4545","228","225.6","225.6","227.9"],["22/05/2019","1.54","204.5103","3369956","236.7","227.9","227.9","231.4"],["23/05/2019","-0.13","204.2451","9798","234.9","229.6","231.4","231.1"],["26/05/2019","0.26","204.7754","4458","233","230.6","231.1","231.7"],["27/05/2019","-1.51","201.6821","216390","231.7","228.2","231.7","228.2"],["28/05/2019","0.83","203.3613","2660","230.1","230.1","228.2","230.1"],["29/05/2019","-1.56","200.1797","35244","228","225.1","230.1","226.5"],["30/05/2019","0","200.1797","1296","226.5","226.5","226.5","226.5"],["02/06/2019","-7.2","185.7738","468391","222.5","208","226.5","210.2"],["03/06/2019","-1.86","182.327","61547","207.8","206","210.2","206.3"],["04/06/2019","-0.15","182.0618","7432","206","206","206.3","206"],["05/06/2019","0.58","183.1224","21159","207.8","206","206","207.2"],["06/06/2019","0.58","184.183","51610","209.9","203.5","207.2","208.4"],["10/06/2019","0.58","185.2436","105194","212","208.4","208.4","209.6"],["11/06/2019","1.53","188.0717","192233","215","207.4","209.6","212.8"],["12/06/2019","1.22","190.3695","5762","215.4","212.8","212.8","215.4"],["13/06/2019","2.69","195.4955","181061","222.3","215.4","215.4","221.2"],["16/06/2019","1.67","198.7656","9652","225.3","223","221.2","224.9"],["17/06/2019","-0.13","198.5005","65127","225.1","216","225","224.6"],["18/06/2019","-1.6","195.3187","117486","225","221","224.6","221"],["19/06/2019","0.63","196.5561","6333","222.4","221","221","222.4"],["20/06/2019","0.4","197.3515","33251","226.5","223","223","223.3"],["23/06/2019","1.21","199.7377","27970","233.9","221.2","223.3","226"],["24/06/2019","0.58","200.8867","218926","232.5","225.6","229","227.3"],["25/06/2019","-0.04","200.7983","13782","228.7","225.8","228.7","227.2"],["26/06/2019","0.7","202.2124","3288","228.8","227.2","227.2","228.8"],["27/06/2019","-0.39","201.417","37278","228","226.4","228.8","227.9"],["30/06/2019","0.22","201.8589","40941","230.9","227.5","227.9","228.4"],["01/07/2019","-0.09","201.6821","150414","230.5","228","228.4","228.2"],["02/07/2019","2.19","206.1011","4928","233.9","230","228.2","233.2"],["03/07/2019","-1.42","203.1846","33359","233.9","228.1","233.2","229.9"],["04/07/2019","0","203.1846","1867","229.9","229.9","229.9","229.9"],["07/07/2019","0","203.1846","2609","229.9","229.9","229.9","229.9"],["08/07/2019","-1.74","199.6494","47320","228","224.5","228","225.9"],["09/07/2019","0.35","200.3564","6237","227.1","225.7","225.9","226.7"],["10/07/2019","-0.4","199.561","173053","228","224","226.7","225.8"],["11/07/2019","0.09","199.7377","131248","226.1","225.4","225.8","226"],["14/07/2019","1.81","203.3613","24123","232.6","227.8","226","230.1"],["15/07/2019","-1.04","201.2402","11934","228.1","227.6","230.1","227.7"],["16/07/2019","0.48","202.2124","5267","228.8","228.8","227.7","228.8"],["17/07/2019","-0.7","200.7983","28084","229","225.5","229","227.2"],["18/07/2019","-0.18","200.4448","29359","227.2","224","226.1","226.8"],["21/07/2019","1.41","203.2729","1023505","231.7","226.9","226.8","230"],["22/07/2019","0.43","204.1567","11189","232.9","228","228.2","231"],["23/07/2019","0","204.1567","6967","231","231","231","231"],["24/07/2019","0.52","205.2172","47482","233","231","231","232.2"],["25/07/2019","0.65","206.543","11140068","234","230","232.2","233.7"],["28/07/2019","0.77","208.1338","67500","239","233.7","233.7","235.5"],["29/07/2019","-0.93","206.1894","375154","240","232.1","232.6","233.3"],["30/07/2019","2.01","210.3433","790489","239","234.8","233.3","238"],["31/07/2019","1.01","212.4644","766055","242.5","237.5","238","240.4"],["01/08/2019","-0.17","212.1109","333787","241.8","229.9","231.1","240"],["04/08/2019","0.04","212.1992","119389","241.4","240","240","240.1"],["05/08/2019","-1","210.0782","262920","241.3","233","240.1","237.7"],["06/08/2019","-0.25","209.5479","94442","239.5","235","237.7","237.1"],["07/08/2019","-0.55","208.399","62170","241.4","235.5","237.1","235.8"],["08/08/2019","7.04","223.0699","481140","252.8","237.9","238","252.4"],["12/08/2019","-0.32","222.3629","202639","258.1","250","252.7","251.6"],["13/08/2019","-0.04","222.2745","255481","254.4","244.4","251.6","251.5"],["14/08/2019","0.16","222.628","39655","252.3","251.1","251.5","251.9"],["15/08/2019","-0.32","221.9211","133289","253","249.3","251.9","251.1"],["18/08/2019","-0.76","220.2418","60101","254.2","247.6","251.1","249.2"],["19/08/2019","-0.36","219.4464","74222","251.5","246.7","249.2","248.3"],["20/08/2019","1.01","221.6559","165836","253","248.5","252.5","250.8"],["21/08/2019","0.28","222.2745","99446","254.5","251.1","250.8","251.5"],["22/08/2019","0.32","222.9816","51883","254","252.2","251.5","252.3"],["25/08/2019","-1.11","220.5069","230819","254.5","249","252.3","249.5"],["26/08/2019","0.52","221.6559","19764","252.1","249.8","252.1","250.8"],["27/08/2019","-1.91","217.4136","48274","248.8","245","250.8","246"],["28/08/2019","0.53","218.5626","288281","250","246","246","247.3"],["29/08/2019","0.53","219.7115","297270","250.4","240","247.3","248.6"],["01/09/2019","0.8","221.4791","7274","251.6","250","248.6","250.6"],["02/09/2019","0.4","222.3629","8086","251.6","251.6","251.6","251.6"],["03/09/2019","-0.08","222.1862","88384","254.6","251","251.6","251.4"],["04/09/2019","0","222.1862","6013","251.4","251.4","251.4","251.4"],["05/09/2019","-0.36","221.3908","43214","250.5","250.1","251.4","250.5"],["08/09/2019","0.2","221.8326","40448","254.8","250","250.5","251"],["09/09/2019","-1.24","219.0929","53728","252.8","247.2","252.8","247.9"],["10/09/2019","-1.57","215.6461","48298","247.8","242.5","247.9","244"],["11/09/2019","0.33","216.3531","6244","246.4","242.4","244","244.8"],["12/09/2019","0.2","216.795","23222","249.9","243.3","243.3","245.3"],["15/09/2019","0.86","218.651","5064","247.5","247.2","245.3","247.4"],["16/09/2019","-0.77","216.9718","14186","245.9","245","247.4","245.5"],["18/09/2019","0.33","217.6788","5932","246.5","246","245.5","246.3"],["19/09/2019","0.32","218.3858","5967","247.1","246.3","246.3","247.1"],["22/09/2019","0","218.3858","1665","247.1","247.1","247.1","247.1"],["23/09/2019","-0.45","217.4136","12484","247.1","244.6","247.1","246"],["24/09/2019","0.73","219.0045","6805","247.8","247.8","246","247.8"],["25/09/2019","-0.04","218.9161","6470","247.7","247.7","247.8","247.7"],["26/09/2019","0.12","219.1812","56632","248","247.9","248","248"],["02/10/2019","0.69","220.6837","99098","250.3","248.6","248.8","249.7"],["03/10/2019","-0.96","218.5626","90633","253.1","243","248.6","247.3"],["06/10/2019","5.01","229.5217","523353","265","248.6","247.3","259.7"],["07/10/2019","-1.69","225.633","142377","262.8","250","259.7","255.3"],["10/10/2019","-0.39","224.7492","127482","255","251.3","255.3","254.3"],["15/10/2019","3.85","233.4104","293713","266","251.7","255","264.1"],["16/10/2019","0.42","234.3826","140074","268.5","265","264.1","265.2"],["17/10/2019","0.45","235.4431","40094","268.9","265","265.2","266.4"],["22/10/2019","0.08","235.6198","96079","269.7","264.5","266.4","266.6"],["23/10/2019","0","235.6198","5391","266.6","266.6","266.6","266.6"],["24/10/2019","0.45","236.6805","51736","274","266.9","266.6","267.8"],["27/10/2019","0.82","238.6248","192379","274.9","267.9","267.8","270"],["28/10/2019","0.52","239.8621","92096","274.9","269.9","270","271.4"],["29/10/2019","-2.32","234.2941","97448","274.9","264.9","271.4","265.1"],["30/10/2019","0.45","235.3547","80389","269","265.1","265.1","266.3"],["31/10/2019","1.35","238.5364","58828","273","267","266.3","269.9"],["03/11/2019","2.07","243.4857","231154","280","269","269.9","275.5"],["04/11/2019","1.13","246.2254","218345","280","274.5","274.5","278.6"],["05/11/2019","0.47","247.3744","431645","283.1","277.6","278.6","279.9"],["06/11/2019","0.18","247.8162","112566","283.1","277.6","279.9","280.4"],["07/11/2019","-0.14","247.4627","165749","282","279.9","280.4","280"],["10/11/2019","-1.96","242.6018","86614","279.5","272.3","280","274.5"],["11/11/2019","0.95","244.8997","72358","279","270.1","271.2","277.1"],["12/11/2019","-0.79","242.9554","130528","276.9","273","277.1","274.9"],["13/11/2019","-0.18","242.5135","11284","277.3","273.8","274.9","274.4"],["14/11/2019","1.79","246.8441","4872","279.9","278.9","274.4","279.3"],["17/11/2019","0.29","247.5511","479458","286.6","279.8","279.3","280.1"],["18/11/2019","-0.07","247.3744","479511","283","278","280.1","279.9"],["19/11/2019","0.07","247.5511","1362710","282","279.6","279.9","280.1"],["20/11/2019","0.04","247.6395","181859","284.3","280","280.1","280.2"],["21/11/2019","3.21","255.5936","121245","289.9","280.2","280.2","289.2"],["24/11/2019","2.63","262.3105","179875","299.1","290","289.2","296.8"],["25/11/2019","0.61","263.9013","71972","301.8","298.4","296.8","298.6"],["26/11/2019","3.65","273.5347","360933","311.8","302.1","298.6","309.5"],["27/11/2019","0.55","275.0371","80193","314","307.1","309.5","311.2"],["28/11/2019","-0.13","274.6836","97941","311","310","311","310.8"],["01/12/2019","-0.32","273.7998","74486","310","308.6","310.8","309.8"],["02/12/2019","-1.26","270.353","259658","309.8","299.9","309.8","305.9"],["03/12/2019","-0.82","268.1436","86744","304.9","299","305.9","303.4"],["04/12/2019","-0.53","266.7294","114457","306","299.6","303.4","301.8"],["05/12/2019","0.73","268.6738","397401","314","301.8","301.8","304"],["08/12/2019","0.07","268.8505","1579273","306.3","303.1","306.3","304.2"],["09/12/2019","1.05","271.6787","130961","307.8","304.2","304.2","307.4"],["10/12/2019","-1.33","268.0551","147642","307.6","302.4","305.7","303.3"],["11/12/2019","0","268.0551","133148","305","301.4","303.3","303.3"],["12/12/2019","-1.09","265.1386","712503","311.1","299","303.3","300"],["15/12/2019","3.97","275.6557","162873","313.9","300","300","311.9"],["16/12/2019","1.96","281.0469","646564","319.2","311.9","311.9","318"],["17/12/2019","-2.14","275.0371","661194","323","310","318","311.2"],["18/12/2019","4.76","288.1173","1184179","326","307.9","313","326"],["19/12/2019","0.71","290.15","794616","330.6","316.1","326","328.3"],["22/12/2019","0.18","290.6803","270427","333.5","322.6","330","328.9"],["23/12/2019","1.28","294.3923","953255","336","326.6","329","333.1"],["24/12/2019","5.1","309.4167","1115523","351.4","333.1","335","350.1"],["25/12/2019","6.51","329.5673","2564520","384","360","360","372.9"],["26/12/2019","1.88","335.7539","1426683","380.1","372.6","376","379.9"],["29/12/2019","8.69","364.9191","3804530","430","380.1","380.1","412.9"],["30/12/2019","4.38","380.9158","2482053","435","406.2","419.9","431"],["31/12/2019","0.93","384.451","1598652","454.6","430","431","435"],["01/01/2020","5.2","404.4248","6365729","475","435","435","457.6"],["02/01/2020","2.49","414.5001","4716934","480","461.1","465","469"],["05/01/2020","-0.53","412.2905","2866798","474.6","455","473.6","466.5"],["06/01/2020","-1.39","406.5459","2609682","475","436.6","469","460"],["07/01/2020","0.41","408.2251","3508905","472","449","460","461.9"],["08/01/2020","0.65","410.8765","2514284","471","449","449","464.9"],["09/01/2020","0.02","410.9649","3452536","485","456.7","460","465"],["12/01/2020","-2.99","398.6801","7057971","478","450.1","470","451.1"],["13/01/2020","-2.46","388.87","6301561","460","433","453","440"],["14/01/2020","-2.66","378.5296","2990764","446.6","420","440","428.3"],["15/01/2020","2.59","388.3397","1096363","446.3","428.5","435","439.4"],["16/01/2020","0.23","389.2235","1193629","447","430.2","439.4","440.4"],["19/01/2020","2.13","397.5311","3389021","460","438","440","449.8"],["20/01/2020","-0.2","396.7357","1046129","458","447","458","448.9"],["21/01/2020","-0.87","393.289","1424414","449","434","448.9","445"],["22/01/2020","1.12","397.7079","1706794","454.5","441","444","450"],["23/01/2020","-2.53","387.6326","2202842","450","429.9","450","438.6"],["26/01/2020","-2.71","377.1155","826786","438.6","422","438.6","426.7"],["27/01/2020","-4.99","358.2906","5201569","434.4","402.9","434.4","405.4"],["28/01/2020","5.01","376.2317","2561644","428","410","410","425.7"],["29/01/2020","2.02","383.8324","809368","439.8","425.7","425.7","434.3"],["30/01/2020","-0.14","383.3021","560797","434.3","426.8","434.3","433.7"],["02/02/2020","-2.58","373.4036","502786","425","410.2","425","422.5"],["03/02/2020","1.54","379.1483","1322902","439.8","404.9","422.5","429"],["04/02/2020","2.7","389.4003","396346","441.4","429","429","440.6"],["05/02/2020","-0.89","385.9535","651780","446.9","433","446.9","436.7"],["06/02/2020","1.67","392.4052","2093476","447","430.5","436.7","444"],["09/02/2020","0.09","392.7587","1907082","453.8","432.1","447","444.4"],["10/02/2020","-0.81","389.577","981241","450","439","444.4","440.8"],["11/02/2020","-0.45","387.8094","1067033","442","415.5","440.8","438.8"],["12/02/2020","0.32","389.0468","1003534","442.5","435.2","438.8","440.2"],["13/02/2020","-3.09","377.0271","972950","439","420","440.2","426.6"],["16/02/2020","0.8","380.032","1744322","439.4","421","426.6","430"],["17/02/2020","0.12","380.474","1472326","439.9","427","430","430.5"],["18/02/2020","-1.37","375.2596","614718","428","417","428","424.6"],["19/02/2020","3.63","388.87","1880651","440","427","424.6","440"],["20/02/2020","0.09","389.2235","427236","444.5","436.6","440","440.4"],["23/02/2020","-4.77","370.6638","1136091","430","415.6","430","419.4"],["24/02/2020","-3.12","359.086","1296385","410.5","390","410","406.3"],["25/02/2020","0.17","359.7048","569585","411","400","400","407"],["26/02/2020","-0.61","357.4952","1574987","407","382","407","404.5"],["27/02/2020","-0.91","354.2252","1417790","423","394","404.5","400.8"],["01/03/2020","-3.19","342.9126","1099137","394","381.1","394","388"],["03/03/2020","4.77","359.2628","1029215","411.5","400.7","400.7","406.5"],["04/03/2020","-3.2","347.7735","651567","411","381","411","393.5"],["05/03/2020","-5.46","328.7719","790686","400","367.1","400","372"],["08/03/2020","-7.12","305.3513","1511893","367.1","330.6","367.1","345.5"],["09/03/2020","-7.53","282.3726","1143140","327","305","320","319.5"],["11/03/2020","-2.57","275.1255","1003282","335","305","318.5","311.3"],["12/03/2020","-6.84","256.3007","1469013","301","245.5","301","290"],["15/03/2020","-12.45","224.3956","764380","290","250.3","290","253.9"],["16/03/2020","-12.25","196.9097","1364775","247","186.7","247","222.8"],["17/03/2020","-15.17","167.0374","1255150","231","189","212","189"],["18/03/2020","-6.67","155.9015","741372","180.1","163.5","172","176.4"],["19/03/2020","17.46","183.1224","737665","239","170","170","207.2"],["22/03/2020","-4.63","174.638","444010","200","193.4","196.3","197.6"],["23/03/2020","-3.14","169.1585","458634","198","189.6","194","191.4"],["24/03/2020","4.34","176.4939","704983","220","198","191.4","199.7"],["25/03/2020","-0.05","176.4056","1185125","223","196","206","199.6"],["26/03/2020","3.86","183.2108","1364048","212","187","197.2","207.3"],["29/03/2020","7.24","196.4677","258708","223.6","202.1","207.3","222.3"],["30/03/2020","3.46","203.2729","2106332","260.1","219","223","230"],["31/03/2020","18.39","240.6575","2132293","300","244.5","244.5","272.3"],["01/04/2020","3.67","249.4955","1071401","289.9","251.1","265.5","282.3"],["02/04/2020","-3.33","241.1878","469261","294","270","282.3","272.9"],["05/04/2020","-5.72","227.4006","272183","280","255","277","257.3"],["06/04/2020","1.48","230.759","682030","282","258.7","265","261.1"],["07/04/2020","10.69","255.4169","3301668","299","262.5","274.8","289"],["12/04/2020","10.69","282.7262","8652152","327","296.9","300","319.9"],["13/04/2020","-5.53","267.0829","1689493","323","300.1","320","302.2"],["16/04/2020","0.33","267.9668","3277475","323","302.2","307","303.2"],["19/04/2020","7.06","286.88","1883697","336","321","323.6","324.6"],["20/04/2020","-4.93","272.7392","1380868","331.9","305.2","331.9","308.6"],["21/04/2020","-3.11","264.2549","1260112","315.5","297.7","315","299"],["22/04/2020","-0.77","262.2221","894757","311.9","290","308","296.7"],["23/04/2020","4.68","274.5069","1715234","319","305.8","305.8","310.6"],["26/04/2020","8.24","297.132","3056041","340","318.1","324","336.2"],["27/04/2020","1.49","301.551","2595768","362","330","350","341.2"],["30/04/2020","-2.99","292.5362","2094004","358.1","325","358","331"],["03/05/2020","0.18","293.0665","1107611","338.8","315","320","331.6"],["04/05/2020","-2.5","285.731","2343830","345","317.2","331.6","323.3"],["05/05/2020","5.72","302.0813","1218739","347","330.2","339","341.8"],["06/05/2020","-0.99","299.0764","733935","349.8","336","347","338.4"],["07/05/2020","0","299.0764","510971","345","338.4","343.5","338.4"],["10/05/2020","2.63","306.9422","450943","350.6","341.5","341.5","347.3"],["11/05/2020","-1.41","302.6115","730986","364.9","335","347.3","342.4"],["12/05/2020","-1.87","296.9552","836871","345.2","329.8","342.4","336"],["13/05/2020","-6.64","277.2467","1698980","331.7","305.2","336","313.7"],["14/05/2020","-5.32","262.4873","1295089","313.7","295","313.7","297"],["17/05/2020","6.23","278.8375","354301","317","307.1","297","315.5"],["18/05/2020","3.3","288.0289","369053","329","316","315.5","325.9"],["19/05/2020","-3.53","277.8653","423561","334","311.4","330","314.4"],["20/05/2020","-0.25","277.1582","375018","318","304.9","314.4","313.6"],["21/05/2020","-1.66","272.5625","609250","311","297","307.3","308.4"],["24/05/2020","1.01","275.3023","243427","319","308.8","319","311.5"],["25/05/2020","2.99","283.5216","385232","325","307.1","311.5","320.8"],["26/05/2020","-1.78","278.4839","227848","326","312.1","320.8","315.1"],["27/05/2020","-2.06","272.7392","226385","318","307.1","315.1","308.6"],["31/05/2020","-1.85","267.7016","359306","318.8","302.4","308.6","302.9"],["01/06/2020","1.42","271.5019","121377","312.7","302.9","302.9","307.2"],["02/06/2020","5.24","285.731","570414","334","291.9","307.2","323.3"],["03/06/2020","0.15","286.173","493128","329","313.4","323.3","323.8"],["04/06/2020","-0.77","283.9634","990046","325","317","323.8","321.3"],["08/06/2020","0.59","285.6427","874355","329.8","321.3","321.3","323.2"],["09/06/2020","-0.09","285.3776","423305","333.4","312.4","323.2","322.9"],["10/06/2020","1.46","289.5314","600760","332","322","322.9","327.6"],["11/06/2020","-2.59","282.0191","400630","327.5","312.4","327.5","319.1"],["14/06/2020","-1.75","277.0699","254651","319.1","308.2","319.1","313.5"],["15/06/2020","-4.63","264.2549","498982","304.5","291.6","300","299"],["16/06/2020","3.38","273.1812","287157","313.5","299","299","309.1"],["17/06/2020","-2.59","266.1108","291313","309.1","299","309.1","301.1"],["18/06/2020","-0.56","264.6084","388301","303.9","296","301.1","299.4"],["21/06/2020","-3.17","256.2123","776299","302","280","302","289.9"],["22/06/2020","-1.17","253.2074","604250","290.9","285.7","289.9","286.5"],["23/06/2020","-1.61","249.1419","1006021","290","280","288.3","281.9"],["24/06/2020","-3.87","239.5085","1274614","281.9","266.6","281.9","271"],["25/06/2020","-0.77","237.6526","469141","272.8","265.4","270","268.9"],["28/06/2020","-1.26","234.6477","493426","281.9","260","260","265.5"],["29/06/2020","1.54","238.2713","427564","272","260","265.5","269.6"],["30/06/2020","3.67","247.0208","389799","281.2","270","270","279.5"],["01/07/2020","14.6","283.0797","993457","322.9","310.2","279.5","320.3"],["02/07/2020","3","291.5641","556068","329.9","320.1","320.3","329.9"],["05/07/2020","-4.88","277.335","209809","329.9","311.2","329.9","313.8"],["06/07/2020","3.66","287.4986","718035","330","311.6","311.6","325.3"],["07/07/2020","0","287.4986","660781","325.6","309","325.3","325.3"],["08/07/2020","-0.58","285.8195","196665","325.5","311","325.3","323.4"],["09/07/2020","-0.03","285.731","326340","328.4","318","323.4","323.3"],["12/07/2020","5.13","300.4021","853028","341","329.9","330","339.9"],["13/07/2020","3.77","311.7146","838306","354","340.1","343.9","352.7"],["14/07/2020","0.96","314.7196","610545","358","342.5","358","356.1"],["15/07/2020","2.16","321.5248","395810","368.8","356.1","360","363.8"],["16/07/2020","-2.47","313.5706","294085","365","351.5","363.8","354.8"],["19/07/2020","-1.16","309.947","291616","359.9","347","354.8","350.7"],["20/07/2020","-0.94","307.0305","260836","357.2","342.7","350","347.4"],["21/07/2020","-0.29","306.1468","413746","359.9","345","345.6","346.4"],["22/07/2020","-0.22","305.4773","323931","335","317.1","319.5","318.8"],["23/07/2020","1.04","308.6394","200785","332.6","318.8","318.8","322.1"],["26/07/2020","1.43","313.0472","69384","327","322","322","326.7"],["27/07/2020","2.33","320.3296","439713","338.9","326.7","326.7","334.3"],["28/07/2020","0.42","321.6711","267799","342","334.5","334.3","335.7"],["29/07/2020","2.09","328.3786","248759","344","335","335.7","342.7"],["02/08/2020","3.82","340.9311","347974","358.8","350","342.7","355.8"],["03/08/2020","0.48","342.5601","338529","360.9","346.7","355.8","357.5"],["04/08/2020","-1.54","337.2899","489418","359","351.8","357.5","352"],["05/08/2020","3.49","349.0759","241945","365","351.6","352","364.3"],["06/08/2020","7.6","375.6183","4587367","392","360.6","364.3","392"],["09/08/2020","2.04","383.284","702881","400","376","392.2","400"],["10/08/2020","-0.25","382.3258","707325","411","391","400.1","399"],["11/08/2020","-0.05","382.1341","467764","401","395.7","401","398.8"],["12/08/2020","0.08","382.4216","253660","401.6","397.1","398.8","399.1"],["13/08/2020","0.03","382.5174","107225","401.9","398","399.1","399.2"],["16/08/2020","2.2","390.9497","293448","409.5","400","400","408"],["17/08/2020","2.35","400.1485","419680","419.9","409.7","409.7","417.6"],["18/08/2020","-3.93","384.4339","440605","424","385","417.6","401.2"],["19/08/2020","-1.45","378.8762","454523","401.5","387","401.2","395.4"],["20/08/2020","-0.2","378.1097","365387","397.1","383.4","395.5","394.6"],["23/08/2020","-0.3","376.9598","84951","396","391","394.6","393.4"],["24/08/2020","-2.52","367.4735","183168","394.2","380","393.4","383.5"],["25/08/2020","0.29","368.5276","382871","399.9","380","380","384.6"],["26/08/2020","0.47","370.2523","182449","388","381","384.6","386.4"],["27/08/2020","-1.81","363.5449","256266","386.4","375.4","386.4","379.4"],["30/08/2020","4.45","379.7386","517931","403.5","379.5","379.5","396.3"],["31/08/2020","1.39","385.0088","576388","406","393.5","396.3","401.8"],["01/09/2020","-0.4","383.4756","328437","401.8","393.5","401.8","400.2"],["02/09/2020","-1.65","377.1515","206342","404.4","390.1","400.1","393.6"],["03/09/2020","-5.97","354.6335","964230","393.6","370.1","393.6","370.1"],["06/09/2020","-2.03","347.4469","297455","365","355","357","362.6"],["07/09/2020","8.6","377.3431","349109","399.1","355","362.6","393.8"],["08/09/2020","-4.8","359.2329","209737","393.7","374","393.7","374.9"],["09/09/2020","-0.21","358.4664","262949","393.7","373.4","374.9","374.1"],["10/09/2020","-1.84","351.8547","250654","374.2","365.3","373.9","367.2"],["13/09/2020","-1.09","348.0219","767270","367.2","350.3","356","363.2"],["14/09/2020","5.59","367.4735","461766","398","363","363.2","383.5"],["15/09/2020","1.46","372.8395","207851","391.9","387","387","389.1"],["16/09/2020","-0.72","370.1565","98460","389.6","382.3","389.1","386.3"],["17/09/2020","-1.04","366.3237","172578","388","379.9","386.3","382.3"],["21/09/2020","8.48","397.3697","1766832","420","390.9","390.9","414.7"],["22/09/2020","0.07","397.6572","5995823","417.9","406.2","414","415"],["23/09/2020","-2.65","387.1168","390606","416","396.1","415","404"],["24/09/2020","-3.14","374.9476","852991","396.4","385.8","396","391.3"],["29/09/2020","8.1","405.3228","617524","442","399.9","391.3","423"],["30/09/2020","2.36","414.9049","627814","435","423.9","423","433"],["01/10/2020","-3.7","399.5736","2824254","433","417","433","417"],["04/10/2020","0.86","403.0231","213247","430","417.6","429.9","420.6"],["05/10/2020","0.86","406.4727","203583","429","420.6","420.6","424.2"],["06/10/2020","0.78","409.6348","440463","438","424","424","427.5"],["07/10/2020","2.6","420.2709","506156","441.1","427.5","429","438.6"],["08/10/2020","0.96","424.2954","606435","462.6","441","444","442.8"],["11/10/2020","0.7","427.2658","392478","455","442.8","442.8","445.9"],["12/10/2020","-0.27","426.116","561223","450","438.4","445.9","444.7"],["13/10/2020","-0.56","423.7205","402492","450","440.4","450","442.2"],["14/10/2020","-0.93","419.7918","324185","449.9","437","442.2","438.1"],["15/10/2020","-3.67","404.3646","609565","438.1","420","438.1","422"],["18/10/2020","-0.59","401.9691","196901","429.3","418.2","425","419.5"],["19/10/2020","-1","397.9446","594164","431.1","414","419.5","415.3"],["20/10/2020","-0.96","394.1118","246086","422","410","415.3","411.3"],["21/10/2020","-0.78","391.0455","394410","414.5","404.4","411.3","408.1"],["22/10/2020","-0.74","388.1709","193321","408.1","402.1","408.1","405.1"],["25/10/2020","1.93","395.6449","506011","414.5","402","406","412.9"],["26/10/2020","0.17","396.3157","452673","424.2","412.9","412.9","413.6"],["27/10/2020","0.58","398.6154","135833","417.6","411.7","413.6","416"],["28/10/2020","-1.32","393.3452","369661","418","405","416","410.5"],["29/10/2020","2.44","402.9273","106350","426.3","405.5","405.5","420.5"],["01/11/2020","0.76","405.9936","59553","424","419.1","420.5","423.7"],["02/11/2020","0.42","407.7184","182668","430","415","423.7","425.5"],["03/11/2020","0.38","409.2515","106565","429.9","425","425.5","427.1"],["04/11/2020","-0.54","407.0476","65312","427.1","424.5","427.1","424.8"],["05/11/2020","-1.48","401.0109","189203","432.2","415","424.8","418.5"],["08/11/2020","0.22","401.8733","138424","421.3","411.7","418.5","419.4"],["09/11/2020","3.58","416.2464","425762","447.5","421","419.4","434.4"],["10/11/2020","-3.31","402.4482","707064","435","414","434.4","420"],["11/11/2020","0.4","404.0772","158398","430","418","430","421.7"],["12/11/2020","-0.05","403.8855","234560","442.6","418","421.7","421.5"],["15/11/2020","0.19","404.6521","234182","426.5","419.9","421.5","422.3"],["16/11/2020","0.02","404.7479","253625","427.3","418","422.3","422.4"],["17/11/2020","0.43","406.4727","149073","425","418","422.4","424.2"],["18/11/2020","1.86","414.0425","455288","438.7","424.2","435","432.1"],["19/11/2020","0","414.0425","302441","434.3","430","432.1","432.1"],["22/11/2020","0.42","415.7673","317942","440.8","432.1","432.2","433.9"],["23/11/2020","1.41","421.6124","947585","454.6","430","442.6","440"],["24/11/2020","3.95","438.2853","1753353","505.9","445","445","457.4"],["25/11/2020","0.33","439.7226","1068151","478","457","467","458.9"],["26/11/2020","2.59","451.1253","324029","475","464","464","470.8"],["29/11/2020","1.59","458.3118","309458","484","471.9","471.9","478.3"],["30/11/2020","-2.57","446.5259","570032","478.3","462","478.3","466"],["01/12/2020","-0.02","446.43","220506","471.2","464","466","465.9"],["02/12/2020","-0.88","442.5014","253171","482","458.3","465.9","461.8"],["03/12/2020","3.36","457.3536","819259","482.1","467.9","469","477.3"],["06/12/2020","1.26","463.1029","798305","487.1","482","483","483.3"],["07/12/2020","0.23","464.1569","456761","485.6","481.1","483","484.4"],["08/12/2020","-0.27","462.9113","269418","490.7","482.9","490","483.1"],["09/12/2020","0.75","466.3608","496384","489.1","477.9","480","486.7"],["10/12/2020","0.31","467.7981","412484","488.7","484","486.7","488.2"],["13/12/2020","1.27","473.739","470836","497","481.3","481.3","494.4"],["14/12/2020","0.77","477.3802","1293985","498.2","490","494.4","498.2"],["15/12/2020","-2.29","466.4566","793611","498","476.5","497.9","486.8"],["16/12/2020","0.02","466.5524","405876","488.9","477.8","486.8","486.9"],["17/12/2020","-1.42","459.9408","637698","484.8","476.3","486.9","480"],["20/12/2020","-2.54","448.2506","390589","486.4","459.1","480","467.8"],["21/12/2020","-2.95","435.0273","816869","467","440.3","467","454"],["22/12/2020","2.73","446.9091","263205","468","450","459.8","466.4"],["23/12/2020","-0.54","444.5136","366296","477.9","460","466.4","463.9"],["24/12/2020","-1.14","439.4351","1234608","464.5","449","460","458.6"],["27/12/2020","3.45","454.5748","324554","480","458.6","458.6","474.4"],["28/12/2020","1.1","459.5575","353860","493.6","477.8","474.4","479.6"],["29/12/2020","2.17","469.5229","844729","490","482","482","490"],["30/12/2020","0.45","471.631","499581","494","489.9","490","492.2"],["31/12/2020","0.33","473.1641","1329345","499","492","492.2","493.8"],["03/01/2021","1.4","479.7757","1131837","514","490","514","500.7"],["04/01/2021","0.44","481.8838","789339","514.8","499.4","514.8","502.9"],["05/01/2021","-0.4","479.9674","2162821","502.8","492.9","498.3","500.9"],["06/01/2021","-1.18","474.314","841479","500","488.4","500","495"],["07/01/2021","-1.82","465.6901","1208313","500","486","488","486"],["10/01/2021","2.1","475.4638","819934","511.9","486.1","486.1","496.2"],["11/01/2021","0.77","479.105","1533153","507.9","497","501","500"],["12/01/2021","0.22","480.159","641555","507","500","500","501.1"],["13/01/2021","1.06","485.2375","823208","511.8","499.8","501.1","506.4"],["14/01/2021","-0.61","482.2671","534306","512","498","506.4","503.3"],["17/01/2021","0.66","485.4292","409644","510","501.4","510","506.6"],["18/01/2021","0.61","488.3996","900212","514.3","506","506.8","509.7"],["19/01/2021","0","488.3996","1638330","525","507","511","509.7"],["20/01/2021","0.14","489.0704","814007","519","500.2","510","510.4"],["21/01/2021","-1","484.1835","1492931","516.4","500","515","505.3"],["24/01/2021","-0.87","479.9674","472465","510","500","510","500.9"],["25/01/2021","-0.88","475.7513","720970","503.7","495","498.1","496.5"],["26/01/2021","0.04","475.9429","383599","498","491.3","496.5","496.7"],["27/01/2021","-0.14","475.2722","535680","505.9","488","496.7","496"],["28/01/2021","-1.09","470.0978","392483","495.9","472","472","490.6"],["31/01/2021","0.84","474.0265","472198","496.4","480.1","493.9","494.7"],["01/02/2021","0.81","477.8593","461138","505.8","490","494.7","498.7"],["02/02/2021","-0.16","477.0928","288781","503.6","490","498.7","497.9"],["03/02/2021","-1.35","470.6728","212766","499.5","490","497.9","491.2"],["04/02/2021","-2.48","458.9826","892978","491","479","491.2","479"],["07/02/2021","1.67","466.6483","257485","496.9","484","485","487"],["08/02/2021","-1.21","460.9948","359041","496","479.2","496","481.1"],["09/02/2021","0.58","463.6778","394781","486.6","476","476","483.9"],["10/02/2021","-0.62","460.8032","418221","490","478.8","483.9","480.9"],["11/02/2021","-2.93","447.2924","472809","495","466.1","495","466.8"],["14/02/2021","1.54","454.1915","330986","474.9","466.8","466.8","474"],["15/02/2021","0.21","455.1498","865727","479.9","472","474","475"],["16/02/2021","-2","446.0468","657172","484.5","465","480","465.5"],["17/02/2021","-1.07","441.2557","287745","469.6","459.6","465.5","460.5"],["18/02/2021","-1.56","434.3566","700715","461","452.3","460.4","453.3"],["21/02/2021","0.44","436.273","126075","460","451.5","453.3","455.3"],["22/02/2021","0.09","436.6563","188178","472.5","454","455.3","455.7"],["23/02/2021","-2.39","426.2118","472923","460","440","455.7","444.8"],["24/02/2021","0.9","430.0446","466892","451","444.4","444.8","448.8"],["25/02/2021","-0.38","428.4157","261156","455","445.8","448.8","447.1"],["28/02/2021","-0.13","427.8408","641958","451.6","433","447.1","446.5"],["01/03/2021","4.23","445.9509","291655","466.9","447.2","446.5","465.4"],["02/03/2021","0.13","446.5259","183391","470.2","465","465.5","466"],["03/03/2021","-1.01","442.0223","191597","474.6","457","466","461.3"],["04/03/2021","-0.09","441.639","356160","461","454.5","461","460.9"],["07/03/2021","-0.91","437.6145","75267","463.4","446","460.9","456.7"],["08/03/2021","-2.58","426.3076","322952","453.2","442","456.7","444.9"],["09/03/2021","1.08","430.907","431729","468.9","444.5","444.9","449.7"],["10/03/2021","0.4","432.6318","309294","456.8","449.7","449.7","451.5"],["11/03/2021","0","432.6318","227519","469.9","444.9","451.5","451.5"],["14/03/2021","0.49","434.7399","435746","462.6","453.5","462.6","453.7"],["15/03/2021","-0.15","434.0691","263357","462.9","450","462.9","453"],["16/03/2021","-0.57","431.5778","656086","455.1","450","453","450.4"],["17/03/2021","-0.62","428.8948","167002","455","445.4","450.4","447.6"],["18/03/2021","-0.22","427.9366","94327","454","445.4","447.7","446.6"],["21/03/2021","0.2","428.799","299050","453","445.5","450","447.5"],["22/03/2021","-0.02","428.7032","840034","453","444.5","445.5","447.4"],["24/03/2021","-4","411.5512","756744","447.4","425","447.4","429.5"],["25/03/2021","-2.93","399.4777","1592982","429.5","416","429.5","416.9"],["29/03/2021","3.53","413.5634","929293","440","410.2","416.9","431.6"],["30/03/2021","4.05","430.3321","262279","450","431.6","431.6","449.1"],["31/03/2021","-0.11","429.853","347650","459","444","449","448.6"],["01/04/2021","2.52","440.6808","484172","459.9","440","448.6","459.9"],["04/04/2021","1.65","447.9632","412441","469","458.9","460","467.5"],["05/04/2021","-1.99","439.0518","601984","479.3","458.2","470","458.2"],["06/04/2021","-1.13","434.0691","309256","458","452","458","453"],["07/04/2021","-0.4","432.3444","305179","452.9","448.5","453","451.2"],["08/04/2021","0.04","432.536","262890","455","445.5","451.2","451.4"],["11/04/2021","3.66","448.3465","248868","468.5","450","450","467.9"],["12/04/2021","1.94","457.0662","410080","488.8","467.9","467.9","477"],["13/04/2021","2.14","466.8399","336311","489","480.1","477","487.2"],["18/04/2021","0.8","470.5769","282632","495","487","487.2","491.1"],["19/04/2021","0.47","472.7808","609115","494.9","491.1","491.2","493.4"],["20/04/2021","-0.26","471.5351","1008052","494.9","486.4","493.4","492.1"],["21/04/2021","0.02","471.631","348533","494.4","487","492.1","492.2"],["22/04/2021","0.41","473.5474","269486","495","485","492.2","494.2"],["25/04/2021","1.01","478.3384","829461","503","494.2","494.2","499.2"],["26/04/2021","0.64","481.4047","517701","503.9","495","500","502.4"],["27/04/2021","5.47","507.7555","982554","529.9","499.6","505","529.9"],["28/04/2021","0.4","509.7677","614539","532","522","529","532"],["29/04/2021","0.98","514.7504","424670","539","521.7","521.7","537.2"],["02/05/2021","0","514.7504","612208","540.1","534.8","540.1","537.2"],["03/05/2021","0.71","518.3916","924746","553","537.2","537.2","541"],["04/05/2021","0.76","522.3203","466006","550.6","539.2","541","545.1"],["05/05/2021","1.61","530.7525","464255","556.9","537.5","545.1","553.9"],["06/05/2021","0","530.7525","424956","558.6","545","553.9","553.9"],["09/05/2021","-1.5","522.7994","315258","550","545","553.9","545.6"],["10/05/2021","-1.3","515.9961","260788","548","535.4","545.6","538.5"],["11/05/2021","-5.68","486.6749","827967","533.2","502.3","533.2","507.9"],["12/05/2021","0.32","488.208","846402","517","487.5","501","509.5"],["13/05/2021","-1.12","482.7462","1720683","509.3","490.1","509.3","503.8"],["18/05/2021","-0.26","481.5005","745421","518.6","501","503.8","502.5"],["19/05/2021","1.89","490.6035","696774","518","505","502.5","512"],["20/05/2021","1.41","497.5026","652765","529.9","515","515","519.2"],["23/05/2021","0.87","501.8146","359440","526.9","517.1","519.2","523.7"],["24/05/2021","-2","491.7534","608814","527","507.9","525","513.2"],["25/05/2021","0.35","493.4782","901046","526.9","511.1","515","515"],["26/05/2021","-0.66","490.2202","774947","515.3","510.8","515","511.6"],["27/05/2021","1.6","498.0776","1013727","529.8","511.8","511.6","519.8"],["30/05/2021","0.77","501.9104","544523","529.9","514.9","519.8","523.8"],["31/05/2021","0.73","505.5516","1201564","530","526","523.8","527.6"],["01/06/2021","-0.11","504.9767","1496926","541","522.8","541","527"],["02/06/2021","-0.44","502.7728","749994","530","520","530","524.7"],["03/06/2021","-1.68","494.3405","3786938","530","500","530","515.9"],["06/06/2021","-0.72","490.7952","353083","521","505.1","515.9","512.2"],["07/06/2021","0.55","493.4782","608215","517.2","508.8","512.2","515"],["08/06/2021","-0.56","490.6993","417191","517.1","500.5","515","512.1"],["09/06/2021","0.94","495.2987","326267","530","506.2","512.1","516.9"],["10/06/2021","0.08","495.682","416553","518","512","516.9","517.3"],["13/06/2021","0.37","497.5026","950028","520","512.3","517.3","519.2"],["14/06/2021","-0.58","494.628","396907","518","514.6","519.2","516.2"],["15/06/2021","-0.83","490.5077","395112","517.4","510","516.2","511.9"],["16/06/2021","-0.45","488.3038","373357","511.7","500","511.7","509.6"],["17/06/2021","-0.69","484.9501","164591","509.6","502","509.6","506.1"],["20/06/2021","-1.09","479.6799","298271","506.1","496.5","506.1","500.6"],["21/06/2021","-0.08","479.2966","389124","504.8","497","501","500.2"],["22/06/2021","-0.28","477.9551","405906","500.2","495","500.2","498.8"],["23/06/2021","0.68","481.2131","416719","503","493","498.9","502.2"],["24/06/2021","0.02","481.3089","315533","506.5","501","504.9","502.3"],["27/06/2021","0.16","482.0755","600888","504","500","502.3","503.1"],["28/06/2021","-0.78","478.3384","446849","504.8","498.3","503.1","499.2"],["29/06/2021","-0.16","477.5719","312661","506.5","498","499.2","498.4"],["30/06/2021","-0.8","473.739","192213","498.4","490.2","498.4","494.4"],["01/07/2021","1.11","479.0092","739119","499.9","485","494.4","499.9"],["04/07/2021","0.08","479.3925","136621","510.2","493","499.9","500.3"],["05/07/2021","-0.58","476.6137","338398","501.2","489.5","500.3","497.4"],["06/07/2021","-0.12","476.0387","153547","498.5","491.3","497.4","496.8"],["07/07/2021","1.37","482.5546","277397","505.9","496","496.7","503.6"],["08/07/2021","-2.62","469.9062","672267","503.4","489.1","503.6","490.4"],["11/07/2021","3.28","485.3334","280530","509.9","490","490.4","506.5"],["12/07/2021","-2.11","475.0805","703445","506.5","492","506.3","495.8"],["13/07/2021","-0.91","470.7686","331570","502","488","502","491.3"],["14/07/2021","-0.28","469.4271","379924","494","487","491.3","489.9"],["15/07/2021","-1.39","462.9113","328318","488.1","481.5","489.9","483.1"],["19/07/2021","-3.54","446.5259","631449","483.1","462.2","483.1","466"],["20/07/2021","1.46","453.0417","402916","473.5","466","466","472.8"],["21/07/2021","-0.17","452.2751","357409","484","470.7","473","472"],["22/07/2021","0.91","456.3954","218970","480","469.6","472","476.3"],["25/07/2021","-0.4","454.5748","278071","480.1","473.9","476.3","474.4"],["26/07/2021","-3.73","437.6145","774011","470","454","470","456.7"],["27/07/2021","0.09","437.9978","373956","459.4","451.4","456.7","457.1"],["28/07/2021","4.44","457.4495","1192555","484.8","457","457.1","477.4"],["29/07/2021","-0.08","457.0662","908136","485","471.3","485","477"],["01/08/2021","0.27","458.3118","242054","480.1","473.7","477","478.3"],["02/08/2021","0.73","461.6656","342108","485","477.9","478.3","481.8"],["03/08/2021","-1.22","456.0121","533884","480.9","474","481.8","475.9"],["04/08/2021","-1.24","450.3587","756607","489.5","470","475.9","470"],["05/08/2021","-2.81","437.7103","5236620","470","456.8","470","456.8"],["08/08/2021","0.63","440.4891","207941","462","456.8","456.8","459.7"],["09/08/2021","-2.11","431.1945","583870","459.7","440.7","459.7","450"],["10/08/2021","1.71","438.5727","533383","464","447.7","450","457.7"],["11/08/2021","0","438.5727","4375297","464","457.6","463","457.7"],["12/08/2021","2.25","448.4423","452530","468","458","457.7","468"],["15/08/2021","0.11","448.9214","214149","470.1","462.7","468","468.5"],["16/08/2021","-0.58","446.3342","1257503","471","460.5","468.5","465.8"],["17/08/2021","-1.46","439.8184","311522","464.9","454.4","465.8","459"],["18/08/2021","0.98","444.1303","197263","467","454.2","459","463.5"],["19/08/2021","-1.38","437.9978","18021440","470.1","450","463.5","457.1"],["22/08/2021","-0.7","434.9315","341271","460.6","450","450","453.9"],["23/08/2021","9.85","477.7635","9521874","511.2","464.8","465","498.6"],["24/08/2021","-0.72","474.314","1031280","513","493.5","509.8","495"],["25/08/2021","0.57","476.9969","774812","500","495.1","495.1","497.8"],["26/08/2021","1.31","483.2253","565199","505.5","497","497.8","504.3"],["29/08/2021","0.79","487.0581","539851","509.7","503","504","508.3"],["30/08/2021","-0.24","485.9083","249525","510","500.6","508.3","507.1"],["31/08/2021","1.56","493.4782","648081","515","504.8","507.1","515"],["01/09/2021","-0.5","490.9868","1692427","514","510.5","515","512.4"],["02/09/2021","1.48","498.2692","6317101","529","516.5","512.4","520"],["05/09/2021","2.12","508.8095","679281","536.6","517.7","517.7","531"],["09/09/2021","0.75","512.6424","3084277","547","522","531","535"],["12/09/2021","0.41","514.7504","295136","539","529.8","532","537.2"],["13/09/2021","1.71","523.5659","920009","560","530","539","546.4"],["14/09/2021","0.31","525.1949","1021053","551","540.1","540.1","548.1"],["19/09/2021","0.05","525.4824","287237","550","545.9","550","548.4"],["22/09/2021","0.05","525.7698","453869","550","542","548.4","548.7"],["23/09/2021","0.07","526.1531","546660","550","547.9","548.7","549.1"],["26/09/2021","-0.58","523.0868","388768","550","540.1","550","545.9"],["29/09/2021","-0.66","519.6373","474556","544","532","538.7","542.3"],["30/09/2021","0.33","521.3621","340374","545","530","542.3","544.1"],["03/10/2021","1.08","527.0155","183361","554.5","544.1","544.1","550"],["04/10/2021","-0.45","524.62","602779","550","541.2","550","547.5"],["05/10/2021","-0.49","522.0328","339515","547.5","537.4","547.5","544.8"],["06/10/2021","-0.48","519.5415","558324","550.2","524.2","544.8","542.2"],["07/10/2021","0.33","521.2662","268725","548","537.6","542.2","544"],["10/10/2021","0.35","523.0868","200024","547","540","544","545.9"],["11/10/2021","0.59","526.1531","171806","552.9","541.5","545.9","549.1"],["12/10/2021","0","526.1531","735589","549.1","545.1","549.1","549.1"],["13/10/2021","0.86","530.6567","401007","554.7","549.1","549.1","553.8"],["14/10/2021","0.04","530.8483","356985","556.1","552","555.7","554"],["17/10/2021","0.25","532.1898","212388","556.3","548.1","554","555.4"],["18/10/2021","-1.98","521.6495","785620","549.8","539.1","555.4","544.4"],["19/10/2021","-0.11","521.0746","485537","549.2","529.2","544.4","543.8"],["20/10/2021","-0.11","520.4997","333186","550","541.7","543.8","543.2"],["21/10/2021","0.77","524.5242","894640","555.4","537.1","543.2","547.4"],["24/10/2021","-0.15","523.7576","505995","550","543","550","546.6"],["25/10/2021","-0.46","521.3621","411783","546.6","538","546.6","544.1"],["26/10/2021","0.51","524.045","138970","547.4","541","544.1","546.9"],["27/10/2021","0","524.045","207256","547","540.2","546.9","546.9"],["28/10/2021","0.53","526.8239","939057","558.4","540","546.9","549.8"],["31/10/2021","0.69","530.4651","879845","555.1","549.8","549.8","553.6"],["01/11/2021","2.1","541.5803","2022179","578.9","554.7","559","565.2"],["02/11/2021","2.05","552.6955","750670","577.9","560","565.2","576.8"],["03/11/2021","0.21","553.8454","441601","580.1","571.9","576.8","578"],["04/11/2021","2.04","565.1523","1314782","604.1","583.1","586.2","589.8"],["07/11/2021","1.03","570.9973","776643","598","593.7","597","595.9"],["08/11/2021","-0.23","569.6558","785407","603.5","590","595.9","594.5"],["09/11/2021","-0.59","566.3021","286257","595.5","583.6","594.5","591"],["10/11/2021","-1.15","559.7863","439402","593","580.1","587","584.2"],["11/11/2021","0.43","562.1818","274063","587.6","573.1","584.2","586.7"],["14/11/2021","2.61","576.8424","829022","607.1","586.7","586.7","602"],["15/11/2021","-0.33","574.926","2324763","604.1","597.9","602","600"],["16/11/2021","-2.25","561.9902","491902","594","584.7","600","586.5"],["17/11/2021","0","561.9902","724352","587","580","586.5","586.5"],["18/11/2021","0.15","562.8526","586838","590","586","586.5","587.4"],["21/11/2021","0.14","563.6191","203874","605.1","584","587.4","588.2"],["22/11/2021","0.61","567.0687","317226","606","587.8","588.2","591.8"],["23/11/2021","-1.39","559.2114","286429","591.7","579.3","591.7","583.6"],["24/11/2021","-0.99","553.6537","342132","583.6","570","583.6","577.8"],["25/11/2021","1.77","563.4275","514922","590","560","577.8","588"],["28/11/2021","-1.63","554.2287","775217","580","555.7","588","578.4"],["29/11/2021","1.5","562.5651","1384242","590","572.1","590","587.1"],["30/11/2021","0.8","567.0687","286996","593.6","574.9","587.1","591.8"],["01/12/2021","0.98","572.6263","398974","600","589.1","591.8","597.6"],["02/12/2021","-0.28","570.9973","2231743","595.9","580.1","597.6","595.9"],["05/12/2021","0.1","571.5723","238006","599","593.4","595.9","596.5"],["06/12/2021","0.55","574.7344","168775","604","597","597","599.8"],["07/12/2021","2.27","587.766","352012","616","599.7","599.8","613.4"],["08/12/2021","-0.39","585.4663","1727002","619","595.7","619","611"],["09/12/2021","0.95","591.0239","747933","620.7","606","611","616.8"],["12/12/2021","0.45","593.7069","539540","624.3","616","616.8","619.6"],["13/12/2021","0.39","596.0066","344635","625.5","617.1","619.6","622"],["14/12/2021","-0.42","593.5153","291760","624.2","610.1","622","619.4"],["15/12/2021","0.13","594.2818","471977","623.3","618.6","619.4","620.2"],["16/12/2021","3.19","613.2544","2088949","640","627.1","629","640"],["19/12/2021","-1.06","606.7386","1078559","640","628","640","633.2"],["20/12/2021","-0.96","600.8935","309444","633.2","616","633.2","627.1"],["21/12/2021","4.99","630.8855","575058","664","621","621","658.4"],["22/12/2021","2.29","645.3544","4465260","698","660","660","673.5"],["23/12/2021","3.04","664.9977","1681175","705","680","680","694"],["26/12/2021","2.35","680.6166","2011870","717.2","690.5","690.5","710.3"],["27/12/2021","0.97","687.2282","2742285","717.9","711","715.4","717.2"],["28/12/2021","3.44","710.896","5042652","769.9","726","729.9","741.9"],["29/12/2021","2.44","728.2396","1958028","773","746","746","760"],["30/12/2021","-0.45","724.9817","1488596","774.8","742.8","761.7","756.6"],["02/01/2022","2.46","742.8044","4149616","785","756.6","756.6","775.2"],["03/01/2022","0.94","749.7993","13141841","801","751","786.8","782.5"],["04/01/2022","0.7","755.0695","2417171","795","775","782.5","788"],["05/01/2022","0.46","758.519","1432049","800","784.9","800","791.6"],["06/01/2022","-2.11","742.5169","1333108","796","770","791.6","774.9"],["09/01/2022","-4.65","708.0214","955503","775","720","775","738.9"],["10/01/2022","-2.31","691.636","1144174","740","715","738.9","721.8"],["11/01/2022","4.81","724.8859","1042283","756.6","721.8","721.8","756.5"],["12/01/2022","2.46","742.7086","1077940","790.1","768.9","756.5","775.1"],["13/01/2022","-0.88","736.1927","681782","778","765.9","775.1","768.3"],["16/01/2022","-3.07","713.579","1084316","768.3","735","768.3","744.7"],["17/01/2022","-0.77","708.1172","452934","762.2","735.2","744.8","739"],["18/01/2022","0.15","709.1712","423034","740.6","731.1","739","740.1"],["19/01/2022","1.2","717.6993","394490","753.4","730.2","731","749"],["20/01/2022","2.43","735.1387","728809","770","740","740","767.2"],["23/01/2022","-3.64","708.4047","833424","767.2","732","767.2","739.3"],["24/01/2022","-6.67","661.1649","1949274","738","680","730","690"],["25/01/2022","2.75","679.3709","1226785","719.5","666.1","690","709"],["26/01/2022","1.44","689.1446","614566","725","709","709","719.2"],["27/01/2022","-0.97","682.4372","432711","720.2","699.9","716","712.2"],["30/01/2022","0.81","687.9948","238181","725","715.1","712.2","718"],["31/01/2022","2.74","706.8715","789303","760","719","719","737.7"],["01/02/2022","0.05","707.2548","507540","756.9","732.5","737.7","738.1"],["02/02/2022","3.44","731.5933","732915","774.2","738.1","738.1","763.5"],["03/02/2022","-0.46","728.2396","831648","772","746.3","763.5","760"],["06/02/2022","-0.34","725.7483","276964","760","754.9","760","757.4"],["07/02/2022","-1.56","714.4414","447423","759.7","740.5","757.4","745.6"],["08/02/2022","-1.73","702.0805","583305","747.3","722.9","745","732.7"],["09/02/2022","1.84","715.0163","728403","753.3","732.7","732.7","746.2"],["10/02/2022","-1.38","705.1467","1430275","761","731","761","735.9"],["13/02/2022","-2.43","687.9948","441571","735.9","715.1","735.9","718"],["14/02/2022","0.26","689.8154","424829","721","705.1","717.5","719.9"],["15/02/2022","1.04","697.002","3075641","731","719","719","727.4"],["16/02/2022","-0.49","693.5524","325427","731","723","727.4","723.8"],["17/02/2022","-0.54","689.8154","2646847","730.1","715.4","723.8","719.9"],["20/02/2022","-2.36","673.5258","609409","712.9","702","705","702.9"],["21/02/2022","0.28","675.4422","723796","705","700.2","702.9","704.9"],["22/02/2022","-0.09","674.8673","606895","705.3","691","704.9","704.3"],["23/02/2022","-2.04","661.0691","568121","696.6","680.2","704.3","689.9"],["24/02/2022","-4.19","633.3768","964239","680","654.1","680","661"],["27/02/2022","1.13","640.5634","727283","700.1","661","661","668.5"],["28/02/2022","0.76","645.4503","340350","673.6","665.2","668.5","673.6"],["01/03/2022","-0.73","640.755","1202475","680.7","665","673.6","668.7"],["02/03/2022","1.38","649.5706","312045","712.3","668.7","668.7","677.9"],["03/03/2022","0.01","649.6664","1737240","694.8","669","677.9","678"],["06/03/2022","-0.78","644.5879","202020","675","663.4","675","672.7"],["07/03/2022","-0.24","643.0547","1222000","675.4","654","672","671.1"],["08/03/2022","-1.56","632.9935","625009","673.1","648","671.1","660.6"],["09/03/2022","0.26","634.6225","816867","697.4","660.5","660.6","662.3"],["10/03/2022","4.89","665.6685","1102990","714.1","662.3","662.3","694.7"],["13/03/2022","-1.45","655.9906","309585","709","680","694.7","684.6"],["14/03/2022","-1.12","648.6123","1220092","690","665.1","684.6","676.9"],["15/03/2022","-1.73","637.4013","590383","675.2","655.3","664","665.2"],["16/03/2022","5.19","670.4595","524491","699.7","655.5","665.2","699.7"],["20/03/2022","2.16","684.9285","727507","735.1","702","705.5","714.8"],["21/03/2022","-1.08","677.5503","506107","714.8","688.4","714.8","707.1"],["22/03/2022","0.91","683.6828","456466","715.9","697.8","700","713.5"],["23/03/2022","-0.2","682.3413","223579","722","710.5","713.5","712.1"],["24/03/2022","8.06","737.3426","2908148","769.9","722.6","722.6","769.5"],["27/03/2022","0.79","743.1877","892416","789.8","761.4","775","775.6"],["28/03/2022","-4.77","707.7339","843776","777","738.6","775.6","738.6"],["29/03/2022","1.84","720.7656","348257","768.8","750.3","768.8","752.2"],["30/03/2022","-2.67","701.5055","479982","754","730","752","732.1"],["31/03/2022","0","701.5055","522415","740","710","728","732.1"],["03/04/2022","-0.16","700.3557","171777","739.1","726.5","732.1","730.9"],["04/04/2022","-1.48","690.007","928875","735","715","730.9","720.1"],["05/04/2022","0.03","690.1987","614230","729.9","705.5","720.1","720.3"],["06/04/2022","-0.94","683.6828","271216","720.4","700.7","720.3","713.5"],["07/04/2022","3.43","707.159","519715","738","700","700","738"],["10/04/2022","-2.8","687.324","153177","738","711","738","717.3"],["11/04/2022","-1.48","677.167","301777","728.8","701","717.3","706.7"],["12/04/2022","-0.27","675.3464","169405","706.7","690","706.7","704.8"],["13/04/2022","1.72","686.9407","119938","721.5","707","704.8","716.9"],["14/04/2022","0.18","688.1864","447854","721","701.9","716.9","718.2"],["17/04/2022","0.25","689.9112","211524","721.1","706","720","720"],["18/04/2022","-1.04","682.7246","449534","730.8","710.1","720","712.5"],["19/04/2022","0.29","684.7369","394633","717.9","711","712.5","714.6"],["20/04/2022","0.85","690.5819","473827","723.9","712","714.6","720.7"],["24/04/2022","-2.72","671.801","246338","720.7","700","720.7","701.1"],["25/04/2022","0.23","673.3342","148549","708","694.9","701.1","702.7"],["26/04/2022","-0.38","670.747","230687","710.1","694","702.7","700"],["27/04/2022","-0.89","664.8061","163985","700.8","689.8","700","693.8"],["28/04/2022","1.33","673.6216","135388","706.9","700.8","705","703"],["01/05/2022","-2.53","656.5655","311962","703","684","703","685.2"],["02/05/2022","-1.77","644.9712","921896","696.2","648","685.2","673.1"],["03/05/2022","-1.37","636.1556","493674","680","660","673.1","663.9"],["08/05/2022","-6.88","592.3654","805656","663","612","663","618.2"],["09/05/2022","-3.27","573.0096","2598029","620","580.8","618.2","598"],["10/05/2022","1.89","583.8374","946223","610.6","575","598","609.3"],["11/05/2022","1.99","595.4317","421145","650.4","602.2","609.3","621.4"],["12/05/2022","-3.64","573.7761","316316","667.9","591.7","621.2","598.8"],["15/05/2022","-0.65","570.0391","539020","611.9","590","601.8","594.9"],["16/05/2022","-2.45","556.0493","275037","597.6","578.7","594.9","580.3"],["17/05/2022","1.53","564.5773","448563","591.7","579.8","580.3","589.2"],["18/05/2022","1.53","573.2012","508610","612.7","588.2","592.3","598.2"],["19/05/2022","-1.99","561.8","319772","606","544.9","606","561.8"],["22/05/2022","4.56","587.4","157945","602","561.8","561.8","587.4"],["23/05/2022","1.92","598.7","209770","607.1","587.4","587.4","598.7"],["24/05/2022","-5.43","566.2","351702","600","560","598.8","566.2"],["25/05/2022","-4.54","540.5","235704","575","532.9","566.2","540.5"],["26/05/2022","1.55","548.9","402981","560.4","526.1","540.5","548.9"],["29/05/2022","2.4","562.1","435300","599.7","559","568.8","562.1"],["30/05/2022","4.23","585.9","206019","591","563.1","562.1","585.9"],["31/05/2022","3.86","608.5","821434","624","585.9","585.9","608.5"],["01/06/2022","5.26","640.5","956455","648.7","609","609","640.5"],["02/06/2022","1.14","647.8","459614","659.9","635","640.5","647.8"],["06/06/2022","-0.57","644.1","213086","651.8","635.1","647.8","644.1"],["07/06/2022","-5.54","608.4","220871","643.2","605","644.1","608.4"],["08/06/2022","-3.04","589.9","488588","635","584","608.4","589.9"],["09/06/2022","-0.46","587.2","430024","590","576","580","587.2"],["12/06/2022","-4.94","558.2","446752","578.5","552","560","558.2"],["13/06/2022","-3.4","539.2","572277","558.2","521","558.2","539.2"],["14/06/2022","-2.5","525.7","627252","546","512","539.2","525.7"],["15/06/2022","-0.34","523.9","510179","534.6","516","525.7","523.9"],["16/06/2022","-1.79","514.5","233039","552.1","512","523.9","514.5"],["19/06/2022","1.46","522","184251","530","515.1","514.5","522"],["20/06/2022","0.33","523.7","309919","541.3","517.5","522","523.7"],["21/06/2022","4.62","547.9","131302","556.9","523.6","523.7","547.9"],["22/06/2022","-0.18","546.9","640788","564.1","535.9","547.9","546.9"],["23/06/2022","1.04","552.6","306413","567.8","546.9","546.9","552.6"],["26/06/2022","1.88","563","172412","572.1","554.6","554.6","563"],["27/06/2022","-1.01","557.3","332210","574.2","552","563","557.3"],["28/06/2022","-1.7","547.8","774746","568","541.1","557.3","547.8"],["29/06/2022","-0.24","546.5","278624","555.2","545.6","547.8","546.5"],["30/06/2022","-1.99","535.6","386202","544","528.6","543.2","535.6"],["03/07/2022","1.42","543.2","232709","549.6","529.1","535.6","543.2"],["04/07/2022","-0.48","540.6","43310","544.2","533","543.2","540.6"],["05/07/2022","-2.29","528.2","125569","540.5","525","540.6","528.2"],["06/07/2022","-4.6","503.9","739338","527.7","502","528.2","503.9"],["07/07/2022","0.22","505","367267","521","505","503.9","505"],["10/07/2022","3.35","521.9","282979","526.2","510","510","521.9"],["11/07/2022","-0.84","517.5","154858","520.9","515","515","517.5"],["12/07/2022","1.08","523.1","41804","532","518.3","517.5","523.1"],["13/07/2022","-0.84","518.7","472289","542.5","517","530","518.7"],["14/07/2022","0.93","523.5","99666","527","518","518.7","523.5"],["17/07/2022","1.45","531.1","61182","534.6","520","523.5","531.1"],["18/07/2022","2.86","546.3","338979","548.9","534.6","534.6","546.3"],["19/07/2022","0.82","550.8","123877","560.4","540.1","546.3","550.8"],["20/07/2022","2.14","562.6","625128","565","550.8","550.8","562.6"],["21/07/2022","0.69","566.5","696530","569","562.6","562.6","566.5"],["24/07/2022","2.03","578","90636","580.2","566.1","566.5","578"],["25/07/2022","2.82","594.3","240023","600","580.1","578","594.3"],["26/07/2022","-4.32","568.6","238238","597.2","562.7","594.3","568.6"],["27/07/2022","-4.2","544.7","296126","574.7","535","574.7","544.7"],["28/07/2022","0.51","547.5","388117","559.8","532.3","544.7","547.5"],["31/07/2022","3.16","564.8","236320","568","547.5","547.5","564.8"],["01/08/2022","-0.42","562.4","80977","572.7","558.4","564.8","562.4"],["02/08/2022","-1.19","555.7","51889","559.9","550.4","562.4","555.7"],["03/08/2022","0.94","560.9","99763","568.9","554","555.7","560.9"],["04/08/2022","5.01","589","1011863","589","560","560.9","589"],["08/08/2022","0.58","592.4","143856","598","589","589","592.4"],["09/08/2022","1.7","602.5","3840523","609.9","594","592.4","602.5"],["10/08/2022","3.09","621.1","902907","624.3","606.2","602.5","621.1"],["11/08/2022","-0.27","619.4","506185","636.8","617","625","619.4"],["14/08/2022","1.47","628.5","200214","632.5","611.5","619.4","628.5"],["15/08/2022","1.56","638.3","767076","640","621","632.8","638.3"],["16/08/2022","-0.7","633.8","262866","645.4","625.9","638.3","633.8"],["17/08/2022","-2.86","615.7","337185","633.8","615","633.8","615.7"],["18/08/2022","2.21","629.3","975208","631.2","614.8","615.7","629.3"],["21/08/2022","2.48","644.9","235107","646.6","629.2","629.3","644.9"],["22/08/2022","-0.76","640","849767","651.1","640","649.9","640"],["23/08/2022","-1.63","629.6","239340","640","626.6","640","629.6"],["24/08/2022","-0.91","623.9","6279987","629.6","621.2","629.6","623.9"],["25/08/2022","-2.4","608.9","363747","631.3","605.7","621.1","608.9"],["28/08/2022","3.97","633.1","318150","634.6","608","608.9","633.1"],["29/08/2022","1.01","639.5","92724","641","617.3","617.3","639.5"],["30/08/2022","-0.81","634.3","118953","641.4","620","639.5","634.3"],["31/08/2022","-0.03","634.1","152573","634.4","627.7","634.3","634.1"],["01/09/2022","-0.98","627.9","94437","634.3","619.2","634.1","627.9"],["04/09/2022","-1.85","616.3","9023","630.6","610.3","627.9","616.3"],["05/09/2022","-0.99","610.2","370961","620","599.1","610.3","610.2"],["06/09/2022","2.02","622.5","102185","625","612.7","610.2","622.5"],["07/09/2022","-0.88","617","92179","622.5","609.9","622.5","617"],["08/09/2022","-0.89","611.5","79306","622","604.1","617","611.5"],["11/09/2022","0.07","611.9","34100","633.4","602","633.4","611.9"],["12/09/2022","-0.23","610.5","32728","619.9","605","611.9","610.5"],["13/09/2022","-3.05","591.9","231892","621","590","610.5","591.9"],["14/09/2022","-0.56","588.6","106458","591.9","584.1","591.9","588.6"],["15/09/2022","0.46","591.3","93198","594.6","581","588.6","591.3"],["18/09/2022","-0.07","590.9","41328","594.4","582","591.3","590.9"],["19/09/2022","-0.88","585.7","50779","587.9","581","590.9","585.7"],["20/09/2022","1.02","591.7","169753","594","585.7","585.7","591.7"],["21/09/2022","-2.03","579.7","180314","592.4","575","591.7","579.7"],["22/09/2022","-2.47","565.4","260828","575.5","562","579.7","565.4"],["28/09/2022","-5.48","534.4","325170","577.1","531","565.4","534.4"],["29/09/2022","-0.82","530","432022","547.2","523.2","534.4","530"],["02/10/2022","-4.72","505","805594","539","500","530","505"],["03/10/2022","2.91","519.7","1572830","530.1","502","505","519.7"],["06/10/2022","-0.23","518.5","809792","528.2","515","519.7","518.5"],["12/10/2022","1.67","500.2","1191306","506.9","492","492","500.2"],["13/10/2022","1.44","507.4","16049","509.1","500.3","500.2","507.4"],["18/10/2022","0.87","511.8","150764","521.2","493.7","507.4","511.8"],["19/10/2022","0.21","512.9","178933","555","505.6","511.8","512.9"],["20/10/2022","-0.6","509.8","65291","513","507","512.9","509.8"],["23/10/2022","-0.57","506.9","99700","525","505","509.8","506.9"],["24/10/2022","-1.62","498.7","108746","506.9","496.6","506.9","498.7"],["25/10/2022","0.46","501","113761","504.7","497.8","498.7","501"],["26/10/2022","0.78","504.9","99031","516","492","501","504.9"],["27/10/2022","-0.36","503.1","16361","505.2","500.7","504.9","503.1"],["30/10/2022","-0.7","499.6","79587","510.1","493","503.1","499.6"],["31/10/2022","-3.9","480.1","149353","499.6","477.3","499.6","480.1"],["02/11/2022","-3.23","464.6","240572","503.8","450.2","480.1","464.6"],["03/11/2022","-1.12","459.4","377824","464","446.1","454.6","459.4"],["06/11/2022","1.09","464.4","25150","470.9","459.4","459.4","464.4"],["07/11/2022","-4.74","442.4","290316","467.2","433","464.4","442.4"],["08/11/2022","-1.83","434.3","225763","442.4","425","442.4","434.3"],["09/11/2022","-2","425.6","130603","440","420.1","434.3","425.6"],["10/11/2022","6.95","455.2","223356","458.5","420","425.6","455.2"],["13/11/2022","3.34","470.4","84288","478.3","455.2","455.2","470.4"],["14/11/2022","0.3","471.8","67359","480.1","467","470.4","471.8"],["15/11/2022","3.56","488.6","63401","493.1","465.6","471.8","488.6"],["16/11/2022","-3.23","472.8","100962","500","423.7","488.6","472.8"],["17/11/2022","-2.39","461.5","67002","480.2","448","472.8","461.5"],["20/11/2022","-1.47","454.7","70310","461.5","451.8","461.5","454.7"],["21/11/2022","-1.58","447.5","92526","455.7","443.9","454.7","447.5"],["22/11/2022","1.36","453.6","64780","471.9","442","447.5","453.6"],["23/11/2022","-3.97","435.6","299685","450","425","453.6","435.6"],["24/11/2022","0.9","439.5","156321","447.6","435.6","435.6","439.5"],["27/11/2022","-1.23","434.1","564187","437.3","418","439.5","434.1"],["28/11/2022","-3.39","419.4","165395","435.1","407.1","434.1","419.4"],["29/11/2022","-3.2","406","180739","410","400.7","419.4","406"],["30/11/2022","-3.3","392.6","174555","406.5","390.6","406","392.6"],["01/12/2022","4.18","409","486364","410.5","398.7","392.6","409"],["04/12/2022","0","409","596665","419","408","409","409"],["05/12/2022","-1.08","404.6","382576","408.1","402","407","404.6"],["06/12/2022","-2.08","396.2","299897","406.3","380","404.6","396.2"],["07/12/2022","-5.07","376.1","6255546","420","360","396.2","376.1"],["08/12/2022","1.3","381","3010934","385.6","371.8","376.1","381"],["11/12/2022","-1.36","375.8","346983","381","371.8","381","375.8"],["12/12/2022","6.12","398.8","3897469","409.2","366","375.8","398.8"],["13/12/2022","0.48","400.7","408736","403.4","385","398.8","400.7"],["14/12/2022","-5.02","380.6","587781","400.7","377","400.7","380.6"],["15/12/2022","-4.31","364.2","1474237","380.6","357.7","380.6","364.2"],["18/12/2022","-0.8","361.3","371575","362","353.4","364.2","361.3"],["19/12/2022","-0.8","358.4","699035","373.1","352.8","361.3","358.4"],["20/12/2022","-3.4","346.2","490569","358.4","340","358.4","346.2"],["21/12/2022","0","346.2","324741","356.8","342.1","346.2","346.2"],["22/12/2022","-1.94","339.5","164066","346.2","335","346.2","339.5"],["25/12/2022","-6.75","316.6","473641","336.9","316","339.5","316.6"],["26/12/2022","-2.02","310.2","1827820","316.6","298.4","316.6","310.2"],["27/12/2022","4.58","324.4","1823002","330","310.2","310.2","324.4"],["28/12/2022","-0.03","324.3","3376617","330","319.9","324.4","324.3"],["29/12/2022","2.68","333","812798","333","310.3","324.3","333"],["01/01/2023","1.77","338.9","170364","351.4","333","333","338.9"],["02/01/2023","4.31","353.5","1227974","369","338.9","338.9","353.5"],["03/01/2023","0.54","355.4","636045","364.2","353","353.5","355.4"],["04/01/2023","0.17","356","469492","360","355","355.4","356"],["05/01/2023","-4.21","341","477599","356","333.1","356","341"],["08/01/2023","2.2","348.5","176851","352","341","341","348.5"],["09/01/2023","-0.32","347.4","207220","355.9","344.1","348.5","347.4"],["10/01/2023","-3.71","334.5","146215","347.4","332","347.4","334.5"],["11/01/2023","-0.9","331.5","828614","334.7","313.1","334.5","331.5"],["12/01/2023","-0.39","330.2","1224219","332","316","331.5","330.2"],["15/01/2023","1.03","333.6","342193","334.6","318","318","333.6"],["16/01/2023","0.03","333.7","433256","335.5","330","333.6","333.7"],["17/01/2023","2.43","341.8","138605","342.4","336.7","333.7","341.8"],["18/01/2023","4.45","357","664623","357","348.6","348.6","357"],["19/01/2023","-1.79","350.6","627717","378","345.1","357","350.6"],["22/01/2023","0.14","351.1","273245","353.8","342.1","350.6","351.1"],["23/01/2023","0.37","352.4","94618","355.3","351.1","351.1","352.4"],["24/01/2023","-1.48","347.2","126634","352.8","345","352.4","347.2"],["25/01/2023","-0.46","345.6","176288","349.9","337.6","347.2","345.6"],["26/01/2023","-2.34","337.5","169304","341.5","332.2","345.6","337.5"],["29/01/2023","-3.82","324.6","202694","329.5","322.3","337.5","324.6"],["30/01/2023","-1.17","320.8","334676","328.8","319.5","324.6","320.8"],["31/01/2023","-0.25","320","438760","326","317","320.8","320"],["01/02/2023","0.28","320.9","219498","323","317.1","320","320.9"],["02/02/2023","-0.28","320","1412428","333","320","320.9","320"],["05/02/2023","-0.72","317.7","246623","325","312","317","317.7"],["06/02/2023","0.09","318","178391","319.4","315","317.7","318"],["07/02/2023","0.09","318.3","142706","328.3","317.3","318","318.3"],["08/02/2023","-0.85","315.6","418443","322.2","313","318.3","315.6"],["09/02/2023","-0.89","312.8","268666","315.6","312.1","315.6","312.8"],["12/02/2023","-2.97","303.5","265227","312.8","301","312.8","303.5"],["13/02/2023","-3","294.4","2450506","303.5","290","303.5","294.4"],["14/02/2023","-1.12","291.1","892096","294.4","280","294.4","291.1"],["15/02/2023","1.51","295.5","648834","302.5","290","291.1","295.5"],["16/02/2023","-2.27","288.8","250004","298.7","288","295.5","288.8"],["19/02/2023","0.8","291.1","150240","292","285","285","291.1"],["20/02/2023","0.27","291.9","236727","295.8","288","291.1","291.9"],["21/02/2023","-4.01","280.2","1100501","290","276.6","290","280.2"],["22/02/2023","-1.57","275.8","607250","280.2","270","280.2","275.8"],["23/02/2023","-3.99","264.8","790134","283.7","260","275.8","264.8"],["26/02/2023","-6.31","248.1","1395162","264.8","247.9","264.8","248.1"],["27/02/2023","2.06","253.2","391488","270","240","240","253.2"],["28/02/2023","0.12","253.5","215103","256","247.3","253.2","253.5"],["01/03/2023","2.21","259.1","154382","272","257.2","253.5","259.1"],["02/03/2023","-2.93","251.5","95861","255.4","249.1","259.1","251.5"],["05/03/2023","1.23","254.6","261601","257","251.4","251.5","254.6"],["06/03/2023","-0.39","253.6","293448","263.4","248.4","254.6","253.6"],["08/03/2023","-3.31","245.2","153614","256","244","253.6","245.2"],["09/03/2023","1.92","249.9","70610","253.8","244","244","249.9"],["12/03/2023","-4.48","238.7","220293","246","235","249.9","238.7"],["13/03/2023","-0.29","238","594426","241.7","220","238.7","238"],["14/03/2023","4.75","249.3","308709","255","236","238","249.3"],["15/03/2023","0.96","251.7","267832","263.2","249.3","249.3","251.7"],["16/03/2023","-0.16","251.3","851201","260.5","241","251.7","251.3"],["19/03/2023","-0.16","250.9","156734","261.4","248","251.3","250.9"],["20/03/2023","1.59","254.9","382815","255.2","236.1","250.9","254.9"],["21/03/2023","-2.82","247.7","327447","255.8","242.5","254.9","247.7"],["22/03/2023","-2.38","241.8","193972","246.8","230.5","247.7","241.8"],["23/03/2023","4.09","251.7","302120","255.6","228.1","241.8","251.7"],["26/03/2023","-6.04","236.5","163894","251.8","231.4","251.7","236.5"],["27/03/2023","0.63","238","447810","256.8","230","236.5","238"],["28/03/2023","-2.18","232.8","203765","244.8","228.5","238","232.8"],["29/03/2023","-5.07","221","415804","246.9","216.7","232.8","221"],["30/03/2023","5.43","233","373718","233","221","221","233"],["02/04/2023","0.26","233.6","408767","247.7","231","233","233.6"],["03/04/2023","-3.13","226.3","166281","236.8","225","233.6","226.3"],["04/04/2023","1.1","228.8","246729","230.7","220","226.3","228.8"],["09/04/2023","-2.23","223.7","50923","228.8","220.1","228.8","223.7"],["10/04/2023","2.06","228.3","220074","232.4","223.7","223.7","228.3"],["13/04/2023","-1.84","224.1","464183","228.3","210.5","228.3","224.1"],["16/04/2023","2.01","228.6","207505","232","223.4","224.1","228.6"],["17/04/2023","4.51","238.9","10652605","240","226.7","239.8","238.9"],["18/04/2023","2.09","243.9","950354","249","237.9","238.9","243.9"],["19/04/2023","-2.46","237.9","219627","243.9","235.5","243.9","237.9"],["20/04/2023","-1.98","233.2","390380","240","230.1","237.9","233.2"],["23/04/2023","-0.6","231.8","251582","240","230.4","233.2","231.8"],["24/04/2023","0.35","232.6","449819","237.8","229.4","231.8","232.6"],["27/04/2023","0.17","233","283859","241.3","230.2","233.1","233"],["30/04/2023","0.39","233.9","819581","238.2","231.1","233","233.9"],["01/05/2023","0.13","234.2","612427","243","233.9","233.9","234.2"],["02/05/2023","-1.37","231","232871","235.7","229.3","234.2","231"],["03/05/2023","0.69","232.6","703659","232.8","227.3","229","232.6"],["04/05/2023","5.33","245","597066","245","228","228","245"],["07/05/2023","6.94","262","458742","264.9","245.2","245.2","262"],["08/05/2023","-6.34","245.4","579408","268","244.9","262","245.4"],["09/05/2023","-1.02","242.9","107253","249.1","242.2","245.4","242.9"],["10/05/2023","5.85","257.1","2081320","262.3","242.7","242.9","257.1"],["11/05/2023","3.77","266.8","617684","268.4","257.1","257.1","266.8"],["14/05/2023","3.86","277.1","529096","280.9","266.8","266.8","277.1"],["15/05/2023","3.61","287.1","256609","287.9","277.6","277.1","287.1"],["16/05/2023","-6.3","269","634252","287","267.9","287","269"],["17/05/2023","-0.15","268.6","486733","272","265.6","269","268.6"],["18/05/2023","-2.61","261.6","186241","270.7","257","268.6","261.6"],["21/05/2023","-0.69","259.8","132530","265.9","256.4","256.4","259.8"],["22/05/2023","1.08","262.6","178901","267.5","259.8","259.8","262.6"],["23/05/2023","-5.6","247.9","326759","262.8","245.2","262.6","247.9"],["24/05/2023","-1.9","243.2","420601","249.8","238","247.9","243.2"],["28/05/2023","-4.89","231.3","308342","252.9","230","243.2","231.3"],["29/05/2023","-2.25","226.1","593152","235","224.5","231.3","226.1"],["30/05/2023","-4.2","216.6","406463","230","215","226.1","216.6"],["31/05/2023","-0.97","214.5","1006099","226.4","210","216.6","214.5"],["01/06/2023","0.47","215.5","868097","218","205.1","210.8","215.5"],["04/06/2023","5.29","226.9","535375","231.9","215.5","215.5","226.9"],["06/06/2023","-1.3","235.9","313138","242","235.5","239","235.9"],["07/06/2023","6.87","252.1","548273","257.8","235.2","235.9","252.1"],["08/06/2023","-2.82","245","305182","252.6","243","252.1","245"],["11/06/2023","0.41","246","259358","258.8","237.6","237.6","246"],["12/06/2023","-0.12","245.7","1690867","246","243.7","246","245.7"],["13/06/2023","0.53","247","2744621","259","244","245.7","247"],["14/06/2023","1.74","251.3","552007","256","237","247","251.3"],["15/06/2023","6.01","266.4","782110","267","250","250","266.4"],["18/06/2023","4.47","278.3","648586","285","268.2","275","278.3"],["19/06/2023","-0.97","275.6","175454","280","273","278.3","275.6"],["20/06/2023","3.74","285.9","716493","289","274","275.6","285.9"],["21/06/2023","-3.22","276.7","257147","285.9","272.1","285.9","276.7"],["22/06/2023","-1.48","272.6","304286","276.7","267.3","276.7","272.6"],["25/06/2023","-0.4","271.5","136366","274.2","270","272.6","271.5"],["26/06/2023","-1.18","268.3","85654","272","262.7","271.5","268.3"],["27/06/2023","-0.07","268.1","212921","273","260.9","260.9","268.1"],["28/06/2023","2.57","275","308469","278.9","264","268.1","275"],["02/07/2023","3.41","276.3","342454","287","267.2","267.2","276.3"],["03/07/2023","1.85","281.4","468020","286.9","276.3","276.3","281.4"],["04/07/2023","1.03","284.3","742952","287","280.3","281.4","284.3"],["05/07/2023","3.59","294.5","1698010","295.7","284","284.3","294.5"],["06/07/2023","-2.21","288","543424","295.6","283.3","295.6","288"],["09/07/2023","-5.56","272","996741","288","270","288","272"],["10/07/2023","1.43","275.9","340054","278","268.8","272","275.9"],["11/07/2023","0.07","276.1","357967","278.7","270.9","273","276.1"],["12/07/2023","1.67","280.7","246732","281.7","273","276.1","280.7"],["13/07/2023","-0.53","279.2","2300345","280.9","272","280.7","279.2"],["16/07/2023","0.43","280.4","794740","283.1","274.9","283.1","280.4"],["17/07/2023","0.39","281.5","558768","285.5","279","280.4","281.5"],["18/07/2023","1.95","287","498750","288.5","278.7","281.3","287"],["19/07/2023","0.35","288","465602","290.7","281.1","287","288"],["20/07/2023","-1.32","284.2","222987","288","280.9","288","284.2"],["23/07/2023","2.04","290","833827","290.6","278.3","284.2","290"],["24/07/2023","-6.45","271.3","483621","290","268.3","290","271.3"],["25/07/2023","-3.02","263.1","379580","271.3","257","271.3","263.1"],["26/07/2023","-0.99","260.5","235755","265.1","256.2","263.1","260.5"],["30/07/2023","0.19","261","333241","267.8","258.1","260.5","261"],["31/07/2023","1.57","265.1","1190807","267","258.3","261","265.1"],["01/08/2023","2.23","271","393665","275","265.1","265.1","271"],["02/08/2023","2.14","276.8","249675","281","266.1","271","276.8"],["03/08/2023","1.66","281.4","1715591","289.6","280.4","281.5","281.4"],["06/08/2023","-1.88","276.1","431150","283.4","270","281.4","276.1"],["07/08/2023","0.83","278.4","252557","284","275.9","276.1","278.4"],["08/08/2023","2.19","284.5","553613","287.8","280","280","284.5"],["09/08/2023","1.62","289.1","1019994","292.5","284.5","284.5","289.1"],["10/08/2023","1.14","292.4","125263","294.7","289.1","289.1","292.4"],["13/08/2023","1.78","297.6","3248553","317.8","290.3","292.4","297.6"],["14/08/2023","0.77","299.9","773122","320.3","297.6","297.6","299.9"],["15/08/2023","-2.13","293.5","422896","299.9","288.2","299.9","293.5"],["16/08/2023","-2.45","286.3","189735","293.5","283","293.5","286.3"],["17/08/2023","-1.01","283.4","162319","290","277.5","286.3","283.4"],["20/08/2023","-1.41","279.4","172028","285.1","277","283.4","279.4"],["21/08/2023","0.25","280.1","376560","283","279.4","279.4","280.1"],["22/08/2023","2.25","286.4","3931684","288.8","280.1","280.1","286.4"],["23/08/2023","-1.29","282.7","276558","288","279.2","286.4","282.7"],["24/08/2023","-0.71","280.7","208903","289.6","274","282.7","280.7"],["27/08/2023","-0.82","278.4","32725","278.8","273.4","280.7","278.4"],["28/08/2023","-1.26","274.9","172884","278.4","273","278.4","274.9"],["29/08/2023","-0.8","272.7","185554","278.4","270","278.4","272.7"],["30/08/2023","3.04","281","710907","289.8","276.3","278.4","281"],["31/08/2023","5.66","296.9","4735088","298","276.1","281","296.9"],["03/09/2023","0.61","298.7","298492","299","288.9","299","298.7"],["04/09/2023","-0.47","297.3","400356","299","280","298.7","297.3"],["05/09/2023","2.62","305.1","641223","309.7","297.3","298.9","305.1"],["06/09/2023","-0.69","303","213260","305.3","293.3","305.1","303"],["07/09/2023","0","303","309678","303","292.7","303","303"],["10/09/2023","-2.01","296.9","342504","301.5","289.2","303","296.9"],["11/09/2023","0.1","297.2","415272","298.4","290.3","296","297.2"],["12/09/2023","-2.83","288.8","487896","305","284","297.2","288.8"],["13/09/2023","0.03","288.9","340975","291.9","272","288.8","288.9"],["14/09/2023","-0.62","287.1","210015","288.9","282.8","288.9","287.1"],["18/09/2023","-0.21","286.5","140807","291.6","279.9","287.1","286.5"],["19/09/2023","-0.35","285.5","368053","286.9","281.8","286.5","285.5"],["20/09/2023","2.7","293.2","808660","293.8","280.9","285.5","293.2"],["21/09/2023","-0.41","292","432702","298","285.2","293.2","292"],["26/09/2023","-0.89","289.4","207527","292","281.2","292","289.4"],["27/09/2023","1.97","295.1","602413","299","286.1","289.4","295.1"],["28/09/2023","-0.34","294.1","193126","299","290","295.1","294.1"],["01/10/2023","1.05","297.2","63493","300.7","293.9","294.1","297.2"],["02/10/2023","-0.47","295.8","73419","297","292.3","297.2","295.8"],["03/10/2023","-2.43","288.6","77734","290.5","287","295.8","288.6"],["04/10/2023","-1.7","283.7","114140","288.6","274","288.6","283.7"],["05/10/2023","1.34","287.5","169785","293","281.9","283.7","287.5"],["08/10/2023","-11.2","255.3","480855","273","247.3","273","255.3"],["09/10/2023","1.06","258","423591","258","236.5","255.3","258"],["10/10/2023","0.81","260.1","142635","271","254.7","258","260.1"],["11/10/2023","-4.61","248.1","363982","272.3","245","260.1","248.1"],["12/10/2023","3.51","256.8","188047","260.5","239.1","248.1","256.8"],["15/10/2023","-5.72","242.1","585051","256.8","236","256.8","242.1"],["16/10/2023","3.18","249.8","523041","260.8","239","242.1","249.8"],["17/10/2023","-5.68","235.6","484927","249.8","232","249.8","235.6"],["18/10/2023","-1.95","231","734130","240.6","222","235.6","231"],["19/10/2023","-2.55","225.1","347620","231.4","219.5","222.3","225.1"],["22/10/2023","-1.42","221.9","392090","229","218","225.1","221.9"],["23/10/2023","-1.58","218.4","464012","224.9","213.2","221.9","218.4"],["24/10/2023","1.33","221.3","851640","227.5","218.4","218.4","221.3"],["25/10/2023","-2.44","215.9","646677","219.9","212.7","213","215.9"],["26/10/2023","-1.02","213.7","601463","222","208","215.9","213.7"],["29/10/2023","2.15","218.3","414427","224.6","210","213.7","218.3"],["30/10/2023","3.44","225.8","860338","229.6","221.6","218.3","225.8"],["31/10/2023","4.16","235.2","376320","238","225","225.8","235.2"],["01/11/2023","4.04","244.7","337367","247.7","226","235.2","244.7"],["02/11/2023","5.64","258.5","4841222","258.5","234.8","244.7","258.5"],["05/11/2023","-5.03","245.5","808804","279.7","245","258.5","245.5"],["06/11/2023","-8.76","224","4209153","245.5","210","245.5","224"],["07/11/2023","-2.23","219","6767230","235","210","224","219"],["08/11/2023","7.31","235","1540598","235","216","219","235"],["09/11/2023","-1.91","230.5","402910","235","224.3","235","230.5"],["12/11/2023","-2.78","224.1","295186","230","220","230.5","224.1"],["13/11/2023","-3.79","215.6","630814","225","212.8","220","215.6"],["14/11/2023","2.74","221.5","349556","221.9","214.6","215.6","221.5"],["15/11/2023","4.65","231.8","1770589","234.4","215.1","221.5","231.8"],["16/11/2023","2.37","237.3","618590","239.9","222.3","231.8","237.3"],["19/11/2023","-3.71","228.5","276076","237.3","228","237.3","228.5"],["20/11/2023","0.35","229.3","333440","230.5","222","228.5","229.3"],["21/11/2023","1.4","232.5","438970","238","227.3","229.3","232.5"],["22/11/2023","7.53","250","933967","251.3","225","232.5","250"],["23/11/2023","-0.12","249.7","643050","253","234.9","250","249.7"],["26/11/2023","-0.2","249.2","183614","255","244","249.7","249.2"],["27/11/2023","1.04","251.8","218833","254","242","249.2","251.8"],["28/11/2023","-0.91","249.5","442093","260","239.4","250.6","249.5"],["29/11/2023","-0.08","249.3","900722","255.9","245.3","249.5","249.3"],["30/11/2023","-0.44","248.2","954986","249.3","237.5","249.3","248.2"],["03/12/2023","1.09","250.9","538201","255.4","247.3","248.2","250.9"],["04/12/2023","1.24","254","953329","264","250.9","250.9","254"],["05/12/2023","11.38","282.9","327121","284.4","254","254","282.9"],["06/12/2023","-2.05","277.1","377937","285","275","282.9","277.1"],["07/12/2023","5.3","291.8","464593","293","264","277.1","291.8"],["10/12/2023","8.91","317.8","1671084","317.8","288.3","291.8","317.8"],["11/12/2023","-5.25","301.1","914008","318.5","296","317.8","301.1"],["12/12/2023","0.66","303.1","272417","305.1","294.9","301.1","303.1"],["13/12/2023","-0.49","301.6","349663","305.3","290","303.1","301.6"],["14/12/2023","2.49","309.1","754717","316.3","307","301.6","309.1"],["17/12/2023","2.3","316.2","519123","322","309.1","309.1","316.2"],["18/12/2023","3.45","327.1","768843","328","312.9","315.9","327.1"],["19/12/2023","1.68","332.6","1148602","346.8","327.9","327.9","332.6"],["20/12/2023","-1.65","327.1","796865","338","313.3","338","327.1"],["21/12/2023","-0.52","325.4","1866933","337.8","320.3","327.1","325.4"],["24/12/2023","-4.15","311.9","714768","320.1","308","325.4","311.9"],["25/12/2023","-1.25","308","1689038","309","298.1","305","308"],["26/12/2023","-2.5","300.3","1827320","312.5","298","308","300.3"],["27/12/2023","2.36","307.4","658151","308.8","299.6","300.3","307.4"],["28/12/2023","0.52","309","1643180","313","298","307.4","309"],["31/12/2023","0","309","1191346","315","302.1","304","309"],["01/01/2024","6.5","329.1","1959138","332.9","311.6","309","329.1"],["02/01/2024","-1.79","323.2","718300","336.9","315.4","329.1","323.2"],["03/01/2024","-1.11","319.6","588188","323.2","313.2","323.2","319.6"],["04/01/2024","1.78","325.3","575382","330","314.6","319.6","325.3"],["07/01/2024","-0.46","323.8","579386","330","318","325.3","323.8"],["08/01/2024","0.56","325.6","864086","326","310","323.8","325.6"],["09/01/2024","-2.15","318.6","950671","326","308","308","318.6"],["10/01/2024","-0.09","318.3","548671","320.5","313.7","315.1","318.3"],["11/01/2024","-0.19","317.7","432509","322.5","312.5","318.3","317.7"],["14/01/2024","0","317.7","375503","323.4","308.3","317.7","317.7"],["15/01/2024","-2.83","308.7","411681","317.8","306.1","317.7","308.7"],["16/01/2024","-2.95","299.6","685302","310.1","292","308.7","299.6"],["17/01/2024","0.1","299.9","284306","304.3","288.2","299.6","299.9"],["18/01/2024","2.07","306.1","231234","309","294","299.9","306.1"],["21/01/2024","-2.32","299","460324","306.1","292.7","306.1","299"],["22/01/2024","-2.64","291.1","666249","299","290.1","299","291.1"],["23/01/2024","-1.51","286.7","1254803","290","277.9","285.9","286.7"],["24/01/2024","-1.4","282.7","313763","292.9","279.6","286.7","282.7"],["25/01/2024","0.46","284","493788","285.1","273.8","277","284"],["28/01/2024","-0.99","281.2","262864","284","276","276","281.2"],["29/01/2024","4.84","294.8","611343","299.1","274.1","281.2","294.8"],["30/01/2024","-1.46","290.5","225872","295","285.7","294.8","290.5"],["31/01/2024","1.76","295.6","286411","300","282.8","285","295.6"],["01/02/2024","-2.37","288.6","455284","298.1","288","295.6","288.6"],["04/02/2024","-1.56","284.1","157624","288.6","280","288.6","284.1"],["05/02/2024","-0.7","282.1","201296","287.7","280","284.1","282.1"],["06/02/2024","0.85","284.5","1386163","288.5","278.2","282.1","284.5"],["07/02/2024","0.04","284.6","173824","285.7","282.4","284.5","284.6"],["08/02/2024","1.48","288.8","322421","290","279.5","284.6","288.8"],["11/02/2024","-1.56","284.3","55030","288.2","274.4","288.8","284.3"],["12/02/2024","0.11","284.6","292531","288.5","280","284.3","284.6"],["13/02/2024","-0.56","283","624921","287.1","277.6","284.6","283"],["14/02/2024","-0.25","282.3","95914","284","276.9","283","282.3"],["15/02/2024","-0.78","280.1","711797","285.2","274","282.3","280.1"],["18/02/2024","0.21","280.7","309897","283.7","278.2","280.1","280.7"],["19/02/2024","2.42","287.5","728501","293","274.6","280.7","287.5"],["20/02/2024","-1.08","284.4","245042","289.9","280","280","284.4"],["21/02/2024","1.76","289.4","292951","292.7","284.2","284.4","289.4"],["22/02/2024","4.49","302.4","681392","305.1","284.9","289.4","302.4"],["25/02/2024","2.48","309.9","294826","316","302.4","302.4","309.9"],["26/02/2024","-1","306.8","87321","309.9","305.3","309.9","306.8"],["28/02/2024","-1.86","301.1","216351","307.7","298.4","306.8","301.1"],["29/02/2024","0.6","302.9","133671","306.3","301.1","301.1","302.9"],["03/03/2024","1.12","306.3","346193","315.9","302.6","302.9","306.3"],["04/03/2024","1.8","311.8","643527","315","303","309","311.8"],["05/03/2024","2.5","319.6","631605","329","308","317","319.6"],["06/03/2024","-0.03","319.5","249184","320.4","314","319.6","319.5"],["07/03/2024","-0.66","317.4","318782","331.8","314","319.5","317.4"],["10/03/2024","-1.29","313.3","95288","317.3","308.1","317.4","313.3"],["11/03/2024","-2.3","306.1","184145","313.3","302.5","313.3","306.1"],["12/03/2024","0.16","306.6","484573","308.2","305","306.1","306.6"],["13/03/2024","-0.82","304.1","176400","306.9","304","306.6","304.1"],["14/03/2024","-1.71","298.9","875789","304.2","291","304.1","298.9"],["17/03/2024","-1.37","294.8","293134","303.3","290.2","298.9","294.8"],["18/03/2024","2.41","301.9","367451","306","294.8","294.8","301.9"],["19/03/2024","-7.25","280","1333317","299.9","277.7","293.7","280"],["20/03/2024","1.18","283.3","701717","288.2","280","280","283.3"],["21/03/2024","-1.98","277.7","642276","283.3","273","283.3","277.7"],["25/03/2024","-2.09","271.9","626564","282.4","271.8","277.7","271.9"],["26/03/2024","-2.02","266.4","887870","282","264.1","271.9","266.4"],["27/03/2024","1.88","271.4","5190516","277","262.2","266.4","271.4"],["28/03/2024","-3.83","261","1087115","271.4","250","271.4","261"],["31/03/2024","1.99","266.2","1616788","273","260.8","261","266.2"],["01/04/2024","1.62","270.5","846877","277","267.5","277","270.5"],["02/04/2024","1.85","275.5","1803832","280.5","267.6","270.5","275.5"],["03/04/2024","2.5","282.4","1973022","293.7","273.7","275.5","282.4"],["04/04/2024","0.35","283.4","1292797","295","277","282.4","283.4"],["07/04/2024","4.38","295.8","1094399","305","283.4","283.4","295.8"],["08/04/2024","5.68","312.6","959980","315","295.1","295.8","312.6"],["09/04/2024","3.58","323.8","878276","330","302.9","303","323.8"],["10/04/2024","-1.45","319.1","1191142","339","308","323.8","319.1"],["11/04/2024","-2.91","309.8","1035252","323","305","319.1","309.8"],["14/04/2024","0.39","311","1482694","318.3","298","309.8","311"],["15/04/2024","1.35","315.2","2874697","321.5","307.9","311","315.2"],["16/04/2024","-1.24","311.3","553230","318.9","309","315.2","311.3"],["17/04/2024","-0.45","309.9","3683612","315.4","305.4","311.3","309.9"],["18/04/2024","-0.48","308.4","827024","315.9","307.9","309.9","308.4"],["21/04/2024","-2.08","302","2170967","311","298.1","308.4","302"],["24/04/2024","0.63","303.9","583689","308","303.5","307.9","303.9"],["25/04/2024","-0.66","301.9","277486","306.4","301","306.4","301.9"],["30/04/2024","-1.62","297","1447309","306.1","297","301","297"],["01/05/2024","-2.26","290.3","830555","298","288.6","297","290.3"],["02/05/2024","-0.1","290","1129234","294.9","290","290.3","290"],["05/05/2024","0.93","292.7","985140","296","282.7","290","292.7"],["06/05/2024","0.03","292.8","497766","294.7","289.7","292.7","292.8"],["07/05/2024","4.71","306.6","827468","312.1","292.8","292.8","306.6"],["08/05/2024","4.96","321.8","2557680","333","306.6","306.6","321.8"],["09/05/2024","-2.64","313.3","1220888","323.5","311.2","322","313.3"],["12/05/2024","0.29","314.2","222808","320","311","313.3","314.2"],["15/05/2024","0.1","314.5","373339","315.8","306.9","314.2","314.5"],["16/05/2024","-2","308.2","478213","314.5","307","314.5","308.2"],["19/05/2024","-0.84","305.6","303320","308.2","296.6","306.3","305.6"],["20/05/2024","-1.11","302.2","175864","309.6","301.2","305.6","302.2"],["21/05/2024","-0.83","299.7","289384","303.4","299","302.2","299.7"],["22/05/2024","0.33","300.7","141351","306.5","299","299.7","300.7"],["23/05/2024","-1.66","295.7","421019","303.1","295","300.7","295.7"],["26/05/2024","0.74","297.9","85303","300","295.6","295.7","297.9"],["27/05/2024","-0.03","297.8","349788","301.6","291.7","297.9","297.8"],["28/05/2024","2.25","304.5","337479","305.7","294.9","297.8","304.5"],["29/05/2024","-1.81","299","1854332","308.8","299","305.5","299"],["30/05/2024","-0.07","298.8","900532","301.5","285","299","298.8"],["02/06/2024","-0.64","296.9","61253","299.4","295.2","298.8","296.9"],["03/06/2024","0.94","299.7","368966","300.6","291.2","296.9","299.7"],["04/06/2024","-0.73","297.5","334181","301.8","286","299.7","297.5"],["05/06/2024","-4.57","283.9","153388","297.5","282.7","297.5","283.9"],["06/06/2024","-4.76","270.4","369116","283.9","270","283.9","270.4"],["09/06/2024","1.22","273.7","101813","280.5","270.4","270.4","273.7"],["10/06/2024","-2.81","266","540232","272.5","262.8","273.7","266"],["13/06/2024","-2.44","259.5","172902","268.1","257.6","266","259.5"],["16/06/2024","-1.62","255.3","98353","261.5","252.5","259.5","255.3"],["17/06/2024","0.08","255.5","462682","263.8","254.1","255.3","255.5"],["18/06/2024","2.9","262.9","823884","263","249.8","255.5","262.9"],["19/06/2024","-0.99","260.3","961522","263.3","254.8","262.9","260.3"],["20/06/2024","-3.8","250.4","1319793","256","248.4","260.3","250.4"],["23/06/2024","-1.2","247.4","496477","250.4","240","250.4","247.4"],["24/06/2024","-0.12","247.1","318961","255.8","242.1","247.4","247.1"],["25/06/2024","3.16","254.9","514444","259.7","246.9","247.1","254.9"],["26/06/2024","-0.24","254.3","284844","256","254","254.9","254.3"],["27/06/2024","2.16","259.8","363033","261.5","247.5","254.3","259.8"],["01/07/2024","-0.04","254.9","691734","260.7","252.3","255","254.9"],["02/07/2024","0.27","255.6","114306","256.8","252.4","254.9","255.6"],["03/07/2024","-1.37","252.1","641083","255.6","250.2","255.6","252.1"],["04/07/2024","1.51","255.9","245076","259","252.1","252.1","255.9"],["07/07/2024","5.04","268.8","368303","270.1","255.9","255.9","268.8"],["08/07/2024","4.5","280.9","924138","283.7","265.6","268","280.9"],["09/07/2024","-0.75","278.8","1335324","283","270","280.9","278.8"],["10/07/2024","-2.47","271.9","568348","275.6","265.5","278.8","271.9"],["11/07/2024","1.18","275.1","1225548","283.9","271.9","271.9","275.1"],["14/07/2024","-2.18","269.1","212062","275.1","268","275.1","269.1"],["15/07/2024","3.75","279.2","414451","279.2","263","269.1","279.2"],["16/07/2024","-1.68","274.5","382541","279.2","271","279.2","274.5"],["17/07/2024","2","280","1233572","290.9","271.4","274.5","280"],["18/07/2024","11","310.8","905142","318.9","280","280","310.8"],["21/07/2024","-3.47","300","491959","310","298","310","300"],["22/07/2024","-1.57","295.3","259673","302.5","294.5","300","295.3"],["23/07/2024","0.71","297.4","492100","300.6","291","295.3","297.4"],["24/07/2024","1.65","302.3","172772","308.7","296.3","297.4","302.3"],["25/07/2024","-1.98","296.3","106927","302.3","294.1","302.3","296.3"],["28/07/2024","-3.1","287.1","180447","296.3","286.3","296.3","287.1"],["29/07/2024","-0.31","286.2","89570","294.9","285.6","287.1","286.2"],["30/07/2024","-1.15","282.9","27397","284.7","280.2","286.2","282.9"],["31/07/2024","-0.18","282.4","215356","282.9","279.4","282.9","282.4"],["01/08/2024","-0.99","279.6","826281","286.8","268","282.4","279.6"],["04/08/2024","-0.72","277.6","55243","278","262.8","262.8","277.6"],["05/08/2024","-1.04","274.7","506227","277.6","263","263.7","274.7"],["06/08/2024","0.84","277","56175","279","274.1","274.7","277"],["07/08/2024","1.05","279.9","34235","282.7","277","277","279.9"],["08/08/2024","0.54","281.4","143861","285","276","279.9","281.4"],["11/08/2024","2.81","289.3","35622","290.4","281.4","281.4","289.3"],["12/08/2024","-0.45","288","254482","289.3","283","289.3","288"],["14/08/2024","2.85","296.2","426648","299","286.4","288","296.2"],["15/08/2024","2.97","305","211466","309","296.2","296.2","305"],["18/08/2024","0.36","306.1","21329","306.3","305","305","306.1"],["19/08/2024","-1.11","302.7","70623","305","298","306.1","302.7"],["20/08/2024","1.06","305.9","189658","308","299.3","302.7","305.9"],["21/08/2024","-3.53","295.1","218651","305.9","292.8","305.9","295.1"],["22/08/2024","-2.47","287.8","54297","292.1","282.1","295.1","287.8"],["25/08/2024","-2.19","281.5","281528","285","280","287.8","281.5"],["26/08/2024","1.6","286","252147","288","281.5","281.5","286"],["27/08/2024","-0.87","283.5","345594","287.1","278","286","283.5"],["28/08/2024","-0.63","281.7","186881","283.5","279","283.5","281.7"],["29/08/2024","-2.06","275.9","162555","282.2","275","281.7","275.9"],["01/09/2024","-3.3","266.8","261582","275.9","265","275.9","266.8"],["02/09/2024","0.6","268.4","65773","270.9","266.8","266.8","268.4"],["03/09/2024","1.75","273.1","182007","287.3","268.4","268.4","273.1"],["04/09/2024","-0.04","273","97274","275","269","273.1","273"],["05/09/2024","1.98","278.4","1264208","299","273","273","278.4"],["10/09/2024","-0.04","269.9","613648","270.5","267.5","270","269.9"],["11/09/2024","0.44","271.1","297813","272.4","269.6","269.9","271.1"],["12/09/2024","0.74","273.1","84334","276.1","270","271.1","273.1"],["15/09/2024","-0.88","270.7","126977","274.4","268.4","273.1","270.7"],["16/09/2024","-1.22","267.4","1417590","270.7","263.2","270.7","267.4"],["17/09/2024","-2.09","261.8","452878","268","258","267.4","261.8"],["18/09/2024","0.08","262","120482","264.2","259.9","261.8","262"],["19/09/2024","-1.34","258.5","24728","264.4","256.8","262","258.5"],["22/09/2024","1.62","262.7","56169","267","258","258.5","262.7"],["23/09/2024","-0.72","260.8","217214","267.8","254","262.7","260.8"],["24/09/2024","4.14","271.6","487025","271.6","255.9","260.8","271.6"],["25/09/2024","0.37","272.6","275992","274.5","267.9","271.6","272.6"],["26/09/2024","1.58","276.9","224826","282.9","272.6","272.6","276.9"],["29/09/2024","1.41","280.8","464643","284.9","275.1","276.9","280.8"],["30/09/2024","0.07","281","500861","283","271","280.8","281"],["01/10/2024","-2.92","272.8","1238962","288","270.2","281","272.8"],["06/10/2024","-0.84","270.5","212997","279","265.3","272.8","270.5"],["07/10/2024","1.96","275.8","754087","279","266.3","270.5","275.8"],["08/10/2024","0.58","277.4","271931","278","273.8","275.8","277.4"],["09/10/2024","0.94","280","225410","285","274.6","277.4","280"],["10/10/2024","-0.61","278.3","172555","280","275","280","278.3"],["13/10/2024","2.55","285.4","192867","286.1","278.3","278.3","285.4"],["14/10/2024","-0.88","282.9","170458","287","277.9","285.4","282.9"],["15/10/2024","-0.88","280.4","1277038","287","277.1","282.9","280.4"],["20/10/2024","5.6","296.1","357226","296.3","280.4","280.4","296.1"],["21/10/2024","-0.64","294.2","229244","298","289.6","298","294.2"],["22/10/2024","-0.61","292.4","345998","294.6","286.3","294.2","292.4"],["27/10/2024","1.57","297","178557","298","287.9","292.4","297"],["28/10/2024","-1.95","291.2","1535750","298","290.9","297","291.2"],["29/10/2024","1.89","296.7","1022894","298.1","289.5","291.2","296.7"],["30/10/2024","2.73","304.8","1466021","308.1","292.6","296.7","304.8"],["31/10/2024","0.52","306.4","245984","311.3","301.4","304.8","306.4"],["03/11/2024","-0.65","304.4","120940","305.8","300","306.4","304.4"],["04/11/2024","-2","298.3","987997","304.4","297","304.4","298.3"],["05/11/2024","2.75","306.5","810799","307","288","288","306.5"],["06/11/2024","0.13","306.9","617878","317.3","303.8","306.5","306.9"],["07/11/2024","-3.55","296","9330234","307.9","296","306.9","296"],["10/11/2024","2.43","303.2","318192","305.9","299.1","300","303.2"],["11/11/2024","-1.58","298.4","956022","303.2","295","303.2","298.4"],["12/11/2024","0.4","299.6","4634752","315","297.8","307","299.6"],["13/11/2024","2.17","306.1","3486354","309.8","297.1","299.6","306.1"],["14/11/2024","-1.89","300.3","3030565","319.1","299","310.5","300.3"],["17/11/2024","0.3","301.2","478074","306.8","300","300","301.2"],["18/11/2024","-1.06","298","10736206","301.6","295.1","299","298"],["19/11/2024","1.38","302.1","2759450","312","297","298","302.1"],["20/11/2024","1.95","308","1392415","308.7","302.1","302.1","308"],["21/11/2024","-0.68","305.9","469505","308","304.5","308","305.9"],["24/11/2024","-0.1","305.6","564372","307.2","305","305.9","305.6"],["25/11/2024","0.29","306.5","639395","309.3","304","305.6","306.5"],["26/11/2024","-0.29","305.6","701557","307.1","300.1","306.5","305.6"],["27/11/2024","2.09","312","747380","312","302.4","305.6","312"],["28/11/2024","8.17","337.5","2342076","342.6","320","320","337.5"],["01/12/2024","13.21","382.1","2591725","385.7","367.8","337.5","382.1"],["02/12/2024","1.86","389.2","3323636","395","375","385","389.2"],["03/12/2024","2.49","398.9","3438603","402.8","385","389.2","398.9"],["04/12/2024","5.29","420","4749425","422.9","402.8","402.9","420"],["05/12/2024","1","424.2","2179065","431.5","421.1","421.1","424.2"],["08/12/2024","0.68","427.1","1055083","438.7","415.6","438.7","427.1"],["09/12/2024","0.52","429.3","1146224","436.1","427.1","427.1","429.3"],["10/12/2024","-1.37","423.4","1257238","438.8","420","438.8","423.4"],["11/12/2024","-0.47","421.4","1876678","432","416.1","432","421.4"],["12/12/2024","0.62","424","1329588","425","417.1","423.1","424"],["15/12/2024","-2.95","411.5","635736","424.4","411","424","411.5"],["16/12/2024","2.45","421.6","1561917","423.9","411.4","423.9","421.6"],["17/12/2024","0.5","423.7","1189971","430.6","418.5","424","423.7"],["18/12/2024","0.68","426.6","253614","428.5","422.8","427","426.6"],["19/12/2024","-1.57","419.9","796043","425","412.9","418.5","419.9"],["22/12/2024","1.71","427.1","547753","432.6","415","415","427.1"],["23/12/2024","-0.47","425.1","416726","434","421.6","434","425.1"],["24/12/2024","0.42","426.9","950545","430","415","430","426.9"],["25/12/2024","-2.32","417","973941","429.1","413","426.9","417"],["26/12/2024","-0.91","413.2","993272","426","407.6","426","413.2"],["29/12/2024","-1.94","405.2","554199","413.2","403.2","413.2","405.2"],["30/12/2024","0.96","409.1","802607","411","403.9","405.2","409.1"],["31/12/2024","0.95","413","711543","414.6","408.5","409.1","413"],["01/01/2025","5.23","434.6","481894","438.7","411.6","413","434.6"],["02/01/2025","3.04","447.8","1027364","457.3","434.6","434.6","447.8"],["05/01/2025","0.13","448.4","277598","450.6","441.1","445","448.4"],["06/01/2025","-0.87","444.5","599060","450","435","448.4","444.5"],["07/01/2025","1.12","449.5","1917076","458","441.7","444.5","449.5"],["08/01/2025","-2.58","437.9","917190","452.8","436","449.5","437.9"],["09/01/2025","-0.18","437.1","843469","444","432.3","437","437.1"],["12/01/2025","-1.44","430.8","385791","446.9","425","437.1","430.8"],["13/01/2025","0.39","432.5","334546","440","427.2","430.2","432.5"],["14/01/2025","1.29","438.1","505458","444.2","432.5","432.5","438.1"],["15/01/2025","0.96","442.3","1163192","446.9","438","438.1","442.3"],["16/01/2025","1.85","450.5","1596107","452.9","439.4","442.3","450.5"],["19/01/2025","0.78","454","670021","463.1","450.5","450.5","454"],["20/01/2025","-0.29","452.7","1170215","459.3","450","454.2","452.7"],["21/01/2025","1.28","458.5","1420534","462.4","450","452.7","458.5"],["22/01/2025","2.05","467.9","1566199","475","458.5","458.5","467.9"],["23/01/2025","-1.26","462","867145","474.5","459","467.9","462"],["26/01/2025","1.08","467","333345","470","461","462","467"],["27/01/2025","-2.78","454","580661","467","448.1","467","454"],["28/01/2025","0.81","457.7","974191","470.2","449.9","454","457.7"],["29/01/2025","-1.4","451.3","936429","463.2","445.7","457.7","451.3"],["30/01/2025","-0.97","446.9","387428","460.7","441.5","451.3","446.9"],["02/02/2025","1.14","452","146189","457.8","445.6","446.9","452"],["03/02/2025","-1.64","444.6","314107","452.1","442.7","452","444.6"],["04/02/2025","0.63","447.4","177412","449.3","441.6","441.6","447.4"],["05/02/2025","2.26","457.5","448933","458.2","447.4","447.4","457.5"],["06/02/2025","1.25","463.2","2429491","463.3","451","451","463.2"],["09/02/2025","-1.25","457.4","134078","463.2","455.1","463.2","457.4"],["10/02/2025","0.59","460.1","604707","465.1","457.2","457.4","460.1"],["11/02/2025","-1.98","451","334921","460.1","448.4","460.1","451"],["12/02/2025","-1.86","442.6","1016599","452.3","441.6","451","442.6"],["13/02/2025","-1.02","438.1","299772","451.6","436.5","442.6","438.1"],["16/02/2025","1.51","444.7","276888","445","438","438.1","444.7"],["17/02/2025","1.57","451.7","799591","456.2","433.7","444.7","451.7"],["18/02/2025","4.45","471.8","4224653","481.9","448.5","451.7","471.8"],["19/02/2025","0.38","473.6","1292822","488.6","472.3","485","473.6"],["20/02/2025","3.23","488.9","5486438","490","472.5","473.7","488.9"],["23/02/2025","-0.57","486.1","1003858","494","473","488.9","486.1"],["24/02/2025","-1.46","479","3163437","494","477","486.1","479"],["25/02/2025","-3.4","462.7","499172","489","458.7","477.9","462.7"],["26/02/2025","1.12","467.9","348248","472.6","462.7","462.7","467.9"],["27/02/2025","0.28","469.2","291196","474.3","467.9","467.9","469.2"],["02/03/2025","-0.21","468.2","775783","477","465.2","477","468.2"],["03/03/2025","-0.41","466.3","1005449","477.6","457.8","468.2","466.3"],["04/03/2025","-4.18","446.8","1329611","478.8","437.9","461.5","446.8"],["05/03/2025","1.37","452.9","2047818","457.8","443.9","446.8","452.9"],["06/03/2025","1.55","459.9","1161173","462.1","446.3","452.9","459.9"],["09/03/2025","4.81","482","1699409","482","459.9","459.9","482"],["10/03/2025","-2.49","470","837668","489.5","463.2","483.4","470"],["11/03/2025","-0.28","468.7","526779","472.9","454.8","472.9","468.7"],["12/03/2025","1.24","474.5","773556","480","467.1","468.7","474.5"],["13/03/2025","0.25","475.7","738089","482","467","474.5","475.7"],["17/03/2025","-0.99","478","512781","482.7","466.5","482.8","478"],["18/03/2025","-3.05","463.4","543804","478.7","462.6","478","463.4"],["19/03/2025","-1.96","454.3","345369","463.4","452.2","463.4","454.3"],["20/03/2025","-1.65","446.8","696548","454.3","441","454.3","446.8"],["23/03/2025","-4.45","426.9","1127944","446.8","423.9","446.8","426.9"],["24/03/2025","3.79","443.1","1818588","445.9","414.3","435","443.1"],["25/03/2025","-1.92","434.6","778741","443.1","430","443.1","434.6"],["26/03/2025","-3.27","420.4","764186","434.6","418","434.6","420.4"],["30/03/2025","-0.27","436.2","38462","437.4","425.1","425.1","436.2"],["31/03/2025","-3.03","423","984134","436.2","421.5","436.2","423"],["01/04/2025","3.88","439.4","342920","445","423","423","439.4"],["02/04/2025","0.07","439.7","554489","451","432.8","439.4","439.7"],["03/04/2025","-1.43","433.4","147607","439.7","428.5","439.7","433.4"],["06/04/2025","-3.76","417.1","2726780","423.3","404.3","423.3","417.1"],["07/04/2025","0.26","418.2","497030","421","395","417.1","418.2"],["08/04/2025","0.98","422.3","332159","425.5","414.5","418.2","422.3"],["09/04/2025","-3.6","407.1","1117029","422.3","404","422.3","407.1"],["10/04/2025","2.19","416","987528","430","413.4","430","416"],["14/04/2025","-0.14","415.4","414954","429.1","412","416","415.4"],["15/04/2025","1.59","422","277652","424.6","410","415.4","422"],["16/04/2025","0.24","423","389000","426.5","418.2","422","423"],["17/04/2025","-0.21","422.1","229222","425.9","416.4","423","422.1"],["20/04/2025","1.18","427.1","111271","431","421.9","422.1","427.1"],["21/04/2025","-0.82","423.6","229361","440","417.9","427.1","423.6"],["22/04/2025","3.56","438.7","332330","440.9","421","423.6","438.7"],["23/04/2025","2.23","448.5","439047","449","436.3","438.7","448.5"],["24/04/2025","0.13","449.1","340191","450","440.3","448.5","449.1"],["27/04/2025","-0.8","445.5","127540","449.1","420","449.1","445.5"],["28/04/2025","-0.29","444.2","96450","446.4","438.5","445.5","444.2"],["29/04/2025","-0.14","443.6","241590","446","442.7","444.2","443.6"],["04/05/2025","-0.16","442.9","500774","450","426","443.6","442.9"],["05/05/2025","0.36","444.5","216869","449.1","438.7","442.9","444.5"],["06/05/2025","4.9","466.3","2394543","466.3","446.6","444.5","466.3"],["07/05/2025","-0.04","466.1","508829","468.2","461","466.3","466.1"],["08/05/2025","0.19","467","412397","470","463","466.1","467"],["11/05/2025","-0.04","466.8","353489","467","460.4","467","466.8"],["12/05/2025","0.39","468.6","435503","472.9","460.7","466.8","468.6"],["13/05/2025","0.02","468.7","162274","471","463.5","468.6","468.7"],["14/05/2025","0.13","469.3","114048","470.6","466.7","468.7","469.3"],["15/05/2025","0.43","471.3","368086","474.2","465","469.3","471.3"],["18/05/2025","0.28","472.6","445131","473","466.6","471.3","472.6"],["19/05/2025","-0.7","469.3","303654","477.1","466.1","477","469.3"],["20/05/2025","-0.43","467.3","316703","477.7","464.9","477.7","467.3"],["21/05/2025","-2.95","453.5","281740","467.3","449.8","467.3","453.5"],["22/05/2025","-2.32","443","160153","454.2","437","454.2","443"],["25/05/2025","-1.13","438","60574","443","436.1","443","438"],["26/05/2025","3.24","452.2","265655","455","430","438","452.2"],["27/05/2025","-2.41","441.3","314579","452.2","440.6","452.2","441.3"],["28/05/2025","-0.57","438.8","189887","451","434.7","451","438.8"],["29/05/2025","-2.21","429.1","562282","436.7","421.9","438.8","429.1"],["03/06/2025","-1.77","421.5","284321","429.1","417.5","429.1","421.5"],["04/06/2025","1.04","425.9","573892","435.5","414.5","421.5","425.9"],["05/06/2025","-1.48","419.6","423569","430","409.9","425.9","419.6"],["08/06/2025","-0.17","418.9","298206","419.6","410","419.6","418.9"],["09/06/2025","-0.84","415.4","228710","418.9","410.1","418.9","415.4"],["10/06/2025","-0.65","412.7","274712","417","410.5","415.4","412.7"],["11/06/2025","2.96","424.9","319596","428.1","410.1","412.7","424.9"],["12/06/2025","-4.66","405.1","422021","424.9","402","424.9","405.1"],["15/06/2025","1.73","412.1","163736","420","397.2","405.1","412.1"],["16/06/2025","7.64","443.6","466780","444","412","412.1","443.6"],["17/06/2025","1.94","452.2","245712","455","439.3","443.6","452.2"],["18/06/2025","-1.75","444.3","180528","447","442.1","452.2","444.3"],["19/06/2025","2.86","457","610367","462.5","439","444.3","457"],["22/06/2025","0.35","458.6","437586","473.6","451.9","457","458.6"],["23/06/2025","-2.97","445","428265","458.6","442.7","458.6","445"],["24/06/2025","3.15","459","1650679","475.3","436","445","459"],["25/06/2025","2.4","470","1186306","473","457.7","459","470"],["26/06/2025","0.85","474","545260","485","467.7","470","474"],["29/06/2025","3.38","490","862064","490","469.6","474.1","490"],["30/06/2025","0.69","493.4","437933","494","483","490","493.4"],["01/07/2025","-1.93","483.9","450334","505","480.2","499","483.9"],["02/07/2025","1.03","488.9","407311","489.9","478.5","483.9","488.9"],["03/07/2025","1.25","495","3510382","500","483.5","489","495"],["06/07/2025","0.34","496.7","1225863","500","487.5","500","496.7"],["07/07/2025","-1.53","489.1","631439","499.1","478.5","496.7","489.1"],["08/07/2025","-3.52","471.9","4788837","491.5","469","489.1","471.9"],["09/07/2025","3.35","487.7","544512","492.8","468.6","472.7","487.7"],["10/07/2025","-0.25","486.5","207486","488.9","484","487.7","486.5"],["13/07/2025","-2.75","473.1","234417","487.2","467.5","486.5","473.1"],["14/07/2025","-1.27","467.1","267527","473.1","458.5","473.1","467.1"],["15/07/2025","-1.07","462.1","225386","467.1","460.6","467.1","462.1"],["16/07/2025","-0.69","458.9","420704","462.1","447.9","462.1","458.9"],["17/07/2025","0.65","461.9","1145439","464","450","458.9","461.9"],["20/07/2025","-1.58","454.6","211589","464.2","442","461.9","454.6"],["21/07/2025","4.84","476.6","624679","479.4","453.4","454.6","476.6"],["22/07/2025","1.68","484.6","412364","485","465.5","476.6","484.6"],["23/07/2025","1.53","492","881024","493.3","477.9","484.6","492"],["24/07/2025","1.73","500.5","483854","503.3","491.7","492","500.5"],["27/07/2025","-0.12","499.9","109042","501.4","493.1","500.5","499.9"],["28/07/2025","0.48","502.3","190583","508.7","497.5","499.9","502.3"],["29/07/2025","0.22","503.4","641659","503.7","500.1","502.3","503.4"],["30/07/2025","-0.83","499.2","493623","501.9","491.1","503.4","499.2"],["31/07/2025","1.98","509.1","663313","518","487.1","499.2","509.1"],["04/08/2025","-0.02","509","2973502","515.2","503.9","509.1","509"],["05/08/2025","-3.65","490.4","380664","509","490","509","490.4"],["06/08/2025","-1.39","483.6","195247","487.9","481.2","490.4","483.6"],["07/08/2025","-2.5","471.5","3663590","489.9","471.5","485","471.5"],["10/08/2025","0.38","473.3","157803","479.2","471.5","471.5","473.3"],["11/08/2025","-2.09","463.4","512852","483.5","453.1","483.5","463.4"],["12/08/2025","-1.88","454.7","600793","466.5","453.7","454.5","454.7"],["13/08/2025","1.67","462.3","330456","464","454.7","454.7","462.3"],["14/08/2025","1.51","469.3","134863","470.9","461.9","462.3","469.3"],["17/08/2025","0.68","472.5","55305","473.9","469","469.3","472.5"],["18/08/2025","-0.36","470.8","92918","472.5","469.1","472.5","470.8"],["19/08/2025","1.51","477.9","335203","482.9","470.8","470.8","477.9"],["20/08/2025","-1.21","472.1","164166","477.9","470","477.9","472.1"],["21/08/2025","0.36","473.8","200746","476","471.1","472.1","473.8"],["24/08/2025","1.75","482.1","137968","485.5","473.8","473.8","482.1"],["25/08/2025","-0.62","479.1","253718","486.4","476.2","482.1","479.1"],["26/08/2025","-0.17","478.3","148797","483","475.5","479.1","478.3"],["27/08/2025","2.86","492","1008969","495","485.6","485.9","492"],["28/08/2025","-1.02","487","777207","492.6","466.1","492.6","487"],["31/08/2025","-0.49","484.6","305030","491","474.5","487","484.6"],["01/09/2025","-1.49","477.4","268960","484.1","476.5","484.6","477.4"],["02/09/2025","-2.47","465.6","275677","484.6","462.5","484.6","465.6"],["03/09/2025","-0.13","465","146568","465.6","462.6","465.6","465"],["04/09/2025","0","465","197717","465","459.7","465","465"],["07/09/2025","0.82","468.8","99632","470.9","464.8","465","468.8"],["08/09/2025","-0.38","467","254957","470.8","465.5","468.8","467"],["09/09/2025","1.78","475.3","299553","477.5","463.6","471","475.3"],["10/09/2025","-0.17","474.5","165685","475.3","471.2","475.3","474.5"],["11/09/2025","-1.71","466.4","261376","474.8","463.4","474.5","466.4"],["14/09/2025","-0.15","465.7","92900","471.4","462.5","463.3","465.7"],["15/09/2025","0.86","469.7","1100776","473.6","465.7","465.7","469.7"],["16/09/2025","0.72","473.1","347775","476.8","462.3","469.7","473.1"],["17/09/2025","0.38","474.9","1328774","477.2","471","473.1","474.9"],["18/09/2025","-0.19","474","572262","475","469.6","474.9","474"],["21/09/2025","-2.03","464.4","235425","474","459.4","474","464.4"],["25/09/2025","-1.03","459.6","312910","470","455.8","464.4","459.6"],["28/09/2025","4.42","479.9","657223","480","466","459.6","479.9"],["29/09/2025","2.31","491","1275440","492","472.6","479.9","491"],["30/09/2025","2.85","505","1728954","505","493.7","493.7","505"],["05/10/2025","-0.06","504.7","242730","513.5","503","505","504.7"],["08/10/2025","-4.48","482.1","578533","504.7","478.5","504.7","482.1"],["09/10/2025","11.41","537.1","839972","537.1","486.5","486.6","537.1"],["12/10/2025","-1.15","530.9","333925","537.1","519.5","537.1","530.9"],["15/10/2025","-4.75","505.7","2319608","538","505.7","531.4","505.7"],["16/10/2025","3.72","524.5","1303362","544.8","506.3","506.3","524.5"],["19/10/2025","0.25","525.8","329281","540","510","540","525.8"],["20/10/2025","-1.24","519.3","479951","530","512.1","529.8","519.3"],["21/10/2025","2.46","532.1","544849","540","514.6","519.3","532.1"],["22/10/2025","-1.22","525.6","458541","532.1","519.6","532.1","525.6"],["23/10/2025","1.22","532","451169","532.2","522.6","525.6","532"],["26/10/2025","3.14","548.7","588080","562.9","542","542.9","548.7"],["27/10/2025","3.35","567.1","362707","577.5","548.7","548.7","567.1"],["28/10/2025","-1.23","560.1","586097","571.1","556.5","567.1","560.1"],["29/10/2025","2.8","575.8","569444","578","558","560.1","575.8"],["30/10/2025","0.19","576.9","609842","589.2","564","564","576.9"],["02/11/2025","3.14","595","862145","599","575.9","576.9","595"],["03/11/2025","1.58","604.4","882832","611.2","583.5","583.5","604.4"],["04/11/2025","-4.12","579.5","600449","619.5","575.5","604.4","579.5"],["05/11/2025","-1.98","568","929647","579.5","566.6","579.5","568"],["06/11/2025","-4.05","545","4327726","571.9","545","568","545"],["09/11/2025","-0.37","543","402754","556.4","540","545","543"],["10/11/2025","-1.51","534.8","687551","555","525","543","534.8"],["11/11/2025","-0.11","534.2","450593","545.9","530.2","545.5","534.2"],["12/11/2025","3.11","550.8","739481","554.2","533","534.2","550.8"],["13/11/2025","3.41","569.6","878270","575","553.4","553.5","569.6"],["16/11/2025","2.32","582.8","451333","593.4","568.4","569.6","582.8"],["17/11/2025","-1.44","574.4","429450","594","573.1","583","574.4"],["18/11/2025","-0.54","571.3","160731","578.2","570.7","574.4","571.3"],["19/11/2025","-0.02","571.2","225232","577.5","569.7","570","571.2"],["20/11/2025","-0.37","569.1","188808","574","562.1","571.2","569.1"],["23/11/2025","0.18","570.1","178756","580.3","560.5","580.3","570.1"],["24/11/2025","2.09","582","223597","584.4","569","570.1","582"],["25/11/2025","-1.29","574.5","401528","585.8","570.6","582","574.5"],["26/11/2025","-4.82","546.8","765332","580","530","574.5","546.8"],["27/11/2025","-1.08","540.9","210958","546.8","536","546.8","540.9"],["30/11/2025","1.55","549.3","234010","550","540.9","540.9","549.3"],["01/12/2025","-0.75","545.2","892656","549.3","543","549.3","545.2"],["02/12/2025","-2.88","529.5","421340","545.2","526.4","545.2","529.5"],["03/12/2025","3.25","546.7","486106","552.5","514.7","529.5","546.7"],["04/12/2025","-1.68","537.5","257612","548.9","534","546.7","537.5"],["07/12/2025","1.8","547.2","215895","547.8","537.5","537.5","547.2"],["08/12/2025","-0.44","544.8","314434","550.3","541.9","547.2","544.8"],["09/12/2025","-0.53","541.9","528809","550.4","539","544.8","541.9"],["10/12/2025","-0.79","537.6","576028","541.6","521","541.1","537.6"],["11/12/2025","0.86","542.2","613300","547.5","531.5","537.6","542.2"],["14/12/2025","-1.83","532.3","97002","544","529","542.2","532.3"],["15/12/2025","-0.02","532.2","107763","539.7","530.6","532.3","532.2"],["16/12/2025","0.6","535.4","242381","542.2","532.2","532.2","535.4"],["17/12/2025","0.24","536.7","93957","542.1","532.4","535.4","536.7"],["18/12/2025","-0.63","533.3","158999","539.6","529.8","536.7","533.3"],["21/12/2025","-0.45","530.9","92096","531.8","529","533.3","530.9"],["22/12/2025","0.6","534.1","443069","537.6","521","529","534.1"],["23/12/2025","-1.52","526","499038","534.1","510.2","534.1","526"],["24/12/2025","3.63","545.1","651364","547.5","520","526","545.1"],["25/12/2025","-4.13","522.6","621188","545.5","515.5","545.1","522.6"],["28/12/2025","-1.86","512.9","143374","528.6","508.1","528.6","512.9"],["29/12/2025","1.13","518.7","188494","524.7","512.9","512.9","518.7"],["30/12/2025","2.62","532.3","393231","539.8","509.1","516.2","532.3"],["31/12/2025","1.99","542.9","5648276","544.2","532.3","532.3","542.9"],["01/01/2026","1.51","551.1","101704","552.3","542.9","542.9","551.1"],["05/01/2026","4.77","577.4","1354644","583.7","551.1","551.1","577.4"],["06/01/2026","0.26","578.9","463627","585.3","573","577.4","578.9"],["07/01/2026","0.03","579.1","410753","583.9","569.6","577.4","579.1"],["08/01/2026","-3.19","560.6","503882","573.9","551.1","579.1","560.6"],["12/01/2026","-0.81","560.3","407571","569","555","564.9","560.3"],["13/01/2026","-3.07","543.1","422715","570","540","560.3","543.1"],["14/01/2026","-0.81","538.7","512805","551","529.4","551","538.7"],["15/01/2026","-2","527.9","216779","538.7","524.8","538.7","527.9"],["19/01/2026","-1.29","526.7","377769","551","523.7","533.6","526.7"],["20/01/2026","-4.5","503","560073","524","503","526.7","503"],["21/01/2026","-0.4","501","321231","508.6","496.2","503","501"],["22/01/2026","0.84","505.2","396735","511","501","501","505.2"],["26/01/2026","-0.48","523.1","480458","525.6","510.9","525.6","523.1"],["27/01/2026","-0.67","519.6","148816","522","511","515","519.6"],["28/01/2026","-1.1","513.9","154057","519.6","510.6","519.6","513.9"],["29/01/2026","-2.59","500.6","218131","513.9","493","513.9","500.6"],["02/02/2026","0.35","492.5","490440","500.6","471.3","490.8","492.5"],["03/02/2026","1.42","499.5","740471","511","492","492.5","499.5"],["04/02/2026","-0.36","497.7","556933","500","481","499.5","497.7"],["05/02/2026","-5.16","472","6093300","523","472","497.7","472"],["09/02/2026","4.35","506.1","40148699","521.9","485","485","506.1"],["10/02/2026","1.24","512.4","3012724","524.6","500.4","506.1","512.4"],["11/02/2026","-1.27","505.9","137590","520.8","501","512.4","505.9"],["12/02/2026","-0.59","502.9","655424","521","485","505.9","502.9"],["16/02/2026","1.03","500.2","1320625","510","496.8","500","500.2"],["17/02/2026","-1.12","494.6","496011","500.2","481","500.2","494.6"],["18/02/2026","1.92","504.1","3249609","509","484.4","494.6","504.1"],["19/02/2026","1.47","511.5","652403","511.5","493.3","504.1","511.5"],["23/02/2026","-0.27","514.6","456260","526","502.5","516","514.6"],["24/02/2026","-0.27","513.2","599114","516.1","490.1","514.6","513.2"],["25/02/2026","-2.98","497.9","363171","528.5","493.4","528.5","497.9"],["26/02/2026","-0.2","496.9","382814","497.9","481.1","497.9","496.9"],["02/03/2026","2.31","510","499864","528.3","498.5","498.5","510"],["04/03/2026","-0.75","506.2","344843","519.8","492.5","510","506.2"],["05/03/2026","-0.1","505.7","274400","514.5","495","495","505.7"],["09/03/2026","-0.1","507.7","393079","512.5","496","508.2","507.7"],["10/03/2026","-2.17","496.7","322813","516","495","507.7","496.7"],["11/03/2026","-3.28","480.4","269429","498.8","475.6","496.7","480.4"],["12/03/2026","-1.08","475.2","3732773","487.9","472","480.4","475.2"],["16/03/2026","-0.44","472.2","1030063","495","459.5","474.3","472.2"],["17/03/2026","0.02","472.3","793148","483","457","472.2","472.3"],["18/03/2026","-1.61","464.7","1317540","481","462","472.3","464.7"],["19/03/2026","-2.11","454.9","242482","465.1","452.5","464.7","454.9"],["23/03/2026","-6.06","417","1438782","435.5","410","443.9","417"],["24/03/2026","1.63","423.8","1971993","437.8","417","417","423.8"],["25/03/2026","0.76","427","141973","433.3","423.8","423.8","427"],["26/03/2026","1.85","434.9","266682","450","427","427","434.9"],["30/03/2026","-2.64","424.5","387695","438.7","419.5","436","424.5"],["31/03/2026","3.35","438.7","75034","441.6","423.5","424.5","438.7"],["06/04/2026","-1.42","429.9","84570","436.1","425.7","436.1","429.9"],["09/04/2026","2.74","441.7","2700643","461.6","423","429.9","441.7"],["13/04/2026","-2.62","457","638606","469.3","450.9","469.3","457"],["14/04/2026","0.45","441.9","246227","457","436.4","439.9","441.9"],["15/04/2026","0.36","443.5","82161","456.5","435.4","441.9","443.5"],["16/04/2026","1.56","450.4","341465","455","439","444.8","450.4"],["20/04/2026","1.65","473.3","1973382","478.2","443","473","473.3"],["23/04/2026","2.49","485.1","349552","498","476.2","477","485.1"],["27/04/2026","1.33","486.9","297580","490","473","480.5","486.9"],["28/04/2026","0.94","491.5","281822","496","486.8","486.9","491.5"],["29/04/2026","3.76","510","423030","517.9","491.5","491.5","510"],["30/04/2026","0","510","851974","535.5","508","510","510"],["04/05/2026","-0.51","524.2","1192034","549.8","521","526.9","524.2"],["05/05/2026","-0.69","520.6","434886","532.8","508","515","520.6"],["06/05/2026","1.73","529.6","1102512","546.6","520.6","520.6","529.6"],["07/05/2026","-0.87","525","360609","538.1","525","529.6","525"],["11/05/2026","-2.42","517.2","349908","538.5","510.1","538.5","517.2"],["12/05/2026","-0.56","514.3","713386","526.9","500","526.9","514.3"],["13/05/2026","-4.82","489.5","350686","516.8","489.2","514.3","489.5"],["14/05/2026","-2.55","477","2274788","491.8","474.2","489.5","477"],["18/05/2026","-0.66","466.9","186694","469.9","453.5","470","466.9"],["19/05/2026","0.41","468.8","1170531","490.2","463","466.9","468.8"],["20/05/2026","0","468.8","605158","489","462.5","471","468.8"],["25/05/2026","4.33","489.1","997633","494.5","468.8","468.8","489.1"],["26/05/2026","0.84","493.2","761075","503.7","470.1","489.1","493.2"],["27/05/2026","1.14","498.8","492871","510.4","485.6","493.2","498.8"],["28/05/2026","-1.56","491","1816692","498.8","486","498.8","491"],["01/06/2026","-1.7","486.8","259134","492.9","469.9","495.2","486.8"],["02/06/2026","-3.49","469.8","730233","486.7","459","486.8","469.8"],["03/06/2026","0.09","470.2","283286","475","457","469.8","470.2"],["04/06/2026","-0.66","467.1","547733","484.3","458","470.2","467.1"],["08/06/2026","-0.21","474.3","360508","475.3","459.9","475.3","474.3"],["09/06/2026","-1.1","469.1","233104","474.3","462.1","474.3","469.1"],["10/06/2026","0.04","469.3","789600","475","457.4","469.1","469.3"],["11/06/2026","2.11","479.2","783553","480","469.2","469.3","479.2"],["15/06/2026","-1.5","473.5","301659","504.7","468.7","480.7","473.5"],["16/06/2026","-3.91","455","1363121","487.7","455","473.5","455"],["17/06/2026","-1.87","446.5","533497","460.1","440","455","446.5"],["18/06/2026","-0.11","446","912559","447","433.9","446.5","446"],["22/06/2026","0.27","440.4","559221","447","433.3","439.1","440.4"],["23/06/2026","-0.41","438.6","284089","450","428.7","440.4","438.6"],["24/06/2026","1.03","443.1","595928","448.1","435.7","438.6","443.1"],["25/06/2026","-0.68","440.1","548477","443.8","438.3","443.1","440.1"],["29/06/2026","5.48","467.5","2986060","469.7","443.2","443.2","467.5"],["30/06/2026","2.87","480.9","378908","480.9","451.5","451.5","480.9"],["01/07/2026","4.82","504.1","305773","508.1","480.9","480.9","504.1"],["02/07/2026","-0.87","499.7","85302","510","497","504.1","499.7"],["06/07/2026","2.47","510.1","169930","513.1","497.8","497.8","510.1"],["07/07/2026","-2","499.9","256712","510.1","493.3","509.9","499.9"],["08/07/2026","-1.12","494.3","273856","500","490.7","499.9","494.3"],["09/07/2026","0.08","494.7","111246","496.8","491.9","494.3","494.7"],["13/07/2026","-1.87","484","1005822","499.8","475","493.2","484"],["14/07/2026","0.97","488.7","119292","498.5","484","484","488.7"],["15/07/2026","-1","483.8","2898828","505","477.5","492.7","483.8"],["16/07/2026","0","483.8","2289767","497.4","473","497.4","483.8"],["20/07/2026","-2.6","457.8","1307527","476.4","456.1","470","457.8"],["21/07/2026","-1.16","452.5","288621","457.8","447.5","457.8","452.5"],["22/07/2026","-0.99","448","2972654","468.1","446.1","461","448"],["27/07/2026","1.05","472","283227","476.5","466.4","467.1","472"],["28/07/2026","-0.38","470.2","162014","476.5","468.1","472","470.2"],["29/07/2026","0.21","471.2","59488","476.5","464.1","470.2","471.2"],["30/07/2026","-0.81","467.4","200288","476","464.9","476","467.4"],["03/08/2026","1.19","477.2","222677","477.5","462.8","471.6","477.2"],["04/08/2026","-0.38","475.4","173277","478.1","470","477.2","475.4"],["05/08/2026","-1.7","467.3","167807","475.4","463.5","475.4","467.3"],["06/08/2026","-0.39","465.5","527880","471.7","457.4","471.7","465.5"],["10/08/2026","-0.47","468.7","90481","473.8","462.2","470.9","468.7"],["11/08/2026","-0.45","466.6","105894","470.8","461.1","470.8","466.6"],["12/08/2026","-3.34","451","1538528","468.6","449.4","468.6","451"],["13/08/2026","0.62","453.8","228891","459.3","442.9","451","453.8"],["17/08/2026","-0.24","457","339960","459.4","449","458.1","457"],["18/08/2026","-0.81","453.3","641657","457","442.5","457","453.3"],["19/08/2026","0.24","454.4","125471","457.6","451.2","453.3","454.4"],["20/08/2026","1.17","459.7","280981","459.9","456","456","459.7"],["24/08/2026","-1.93","451.6","143001","459.8","450","460.5","451.6"],["25/08/2026","-0.49","449.4","500331","451.6","435","451.6","449.4"],["26/08/2026","0","449.4","408648","454.9","438.1","454.9","449.4"],["27/08/2026","-1.27","443.7","160596","448.4","441","449.4","443.7"],["31/08/2026","5.23","465.2","919487","468.7","436","443.7","465.2"],["01/09/2026","5.33","490","745441","498.9","465.2","465.2","490"],["02/09/2026","-0.04","489.8","400897","496","480.8","495.8","489.8"]]
×
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
רני צים
מספר נייר
1143619
סימול
רנצם
ISIN
IL0011436198
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
