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
[["04/09/2016","0","228.429","2349438","29.9","29.6","29.8","29.6"],["05/09/2016","0.68","229.9724","7056439","29.9","29.5","29.5","29.8"],["06/09/2016","-1.34","226.8856","2665329","29.8","29.4","29.8","29.4"],["07/09/2016","-1.02","224.5704","5434057","29.5","28.9","29.4","29.1"],["08/09/2016","-0.69","223.027","4412053","29.2","28.9","29.2","28.9"],["11/09/2016","-2.42","217.6249","4925601","28.7","28.2","28.7","28.2"],["12/09/2016","-1.06","215.3097","8131304","28.3","27.4","28","27.9"],["13/09/2016","-1.08","212.9946","3958396","28","27.5","28","27.6"],["14/09/2016","-0.36","212.2229","6526305","27.9","27.2","27.6","27.5"],["15/09/2016","1.09","214.5381","3032756","28","27.6","27.6","27.8"],["18/09/2016","0.72","216.0815","3727667","28.2","27.8","27.8","28"],["19/09/2016","0","216.0815","2853669","28.2","28","28","28"],["20/09/2016","-0.36","215.3097","3610159","28.2","27.8","28","27.9"],["21/09/2016","0","215.3097","2125050","28","27.8","27.9","27.9"],["22/09/2016","3.58","223.027","6909927","28.9","28","28","28.9"],["25/09/2016","0.69","224.5704","4567205","29.2","28.8","29","29.1"],["26/09/2016","6.19","238.4614","42439893","31.5","28.8","29","30.9"],["27/09/2016","-0.32","237.6897","19480711","31.2","30.6","31.1","30.8"],["28/09/2016","0.32","238.4614","12956183","31.2","30.7","30.8","30.9"],["29/09/2016","-1.94","233.8311","9783223","31","30.3","31","30.3"],["05/10/2016","0","233.8311","5414910","30.5","30.2","30.3","30.3"],["06/10/2016","-0.33","233.0593","6051271","30.5","30.2","30.4","30.2"],["09/10/2016","0.66","234.6027","3430027","30.5","30.1","30.3","30.4"],["10/10/2016","0.33","235.3744","9594487","30.7","30.2","30.4","30.5"],["13/10/2016","-0.98","233.0593","13855126","30.7","29.7","30.2","30.2"],["18/10/2016","-0.99","230.7441","3651855","30.5","29.9","30.5","29.9"],["19/10/2016","-0.33","229.9724","5136870","30.1","29.6","29.9","29.8"],["20/10/2016","-0.67","228.429","3571975","29.8","29.5","29.8","29.6"],["25/10/2016","1.69","232.2876","6924227","30.3","29.8","29.9","30.1"],["26/10/2016","0","232.2876","2498579","30.2","29.9","30.1","30.1"],["27/10/2016","-0.33","231.5159","2931086","30.3","29.9","30.3","30"],["30/10/2016","-2","226.8856","5330705","29.9","29.2","29.7","29.4"],["31/10/2016","-1.02","224.5704","3450823","29.7","29","29.5","29.1"],["01/11/2016","-1.72","220.7118","5982506","29.2","28.6","29","28.6"],["02/11/2016","-1.75","216.8532","8200105","28.6","27.9","28.6","28.1"],["03/11/2016","-1.07","214.5381","9169012","28.5","27.7","28.4","27.8"],["06/11/2016","0.72","216.0815","3295531","28.3","27.6","27.7","28"],["07/11/2016","-0.71","214.5381","8126967","28.4","27.8","28.3","27.8"],["08/11/2016","0.36","215.3097","10534496","28.2","27.9","28","27.9"],["09/11/2016","-0.36","214.5381","7491474","28.1","27.2","27.5","27.8"],["10/11/2016","0.72","216.0815","6328608","28.8","27.9","27.9","28"],["13/11/2016","-0.36","215.3097","2658723","28.3","27.9","28.1","27.9"],["14/11/2016","1.08","217.6249","8568209","28.7","27.9","27.9","28.2"],["15/11/2016","-1.77","213.7664","6403302","28.3","27.7","28.1","27.7"],["16/11/2016","-1.44","210.6794","9361635","28.2","27.3","27.9","27.3"],["17/11/2016","0","210.6794","6320175","27.6","27.1","27.3","27.3"],["20/11/2016","-1.1","208.3643","4246056","27.5","27","27.2","27"],["21/11/2016","0.74","209.9077","6649112","27.5","26.8","27","27.2"],["22/11/2016","0.74","211.4511","5435343","27.7","27.3","27.3","27.4"],["23/11/2016","0","211.4511","3222251","27.8","27.4","27.4","27.4"],["24/11/2016","1.46","214.5381","9205443","28.3","27.6","27.6","27.8"],["27/11/2016","2.16","219.1684","8932346","28.8","28.2","28.2","28.4"],["28/11/2016","0","219.1684","8471968","28.7","28.2","28.5","28.4"],["29/11/2016","1.41","222.2552","16287070","29.2","28.5","28.6","28.8"],["30/11/2016","3.13","229.2007","31945340","29.9","28.6","28.8","29.7"],["01/12/2016","-1.01","226.8856","14870056","30","29.4","30","29.4"],["04/12/2016","1.7","230.7441","20238324","29.9","29.3","29.5","29.9"],["05/12/2016","1.67","234.6027","32127472","30.4","29.6","29.9","30.4"],["06/12/2016","0.99","236.9179","27485019","31.2","30","30.3","30.7"],["07/12/2016","2.61","243.0917","22459441","31.6","30.6","30.9","31.5"],["08/12/2016","4.76","254.6674","58454353","33.2","31.4","31.5","33"],["11/12/2016","4.85","267.015","42803221","34.7","33.3","33.3","34.6"],["12/12/2016","-1.16","263.9281","45453220","34.8","33.8","34.6","34.2"],["13/12/2016","0.58","265.4715","16771191","34.7","34","34.3","34.4"],["14/12/2016","-0.58","263.9281","17045900","34.5","33.9","34.3","34.2"],["15/12/2016","-0.58","262.3847","9758604","34.1","33.8","33.9","34"],["18/12/2016","0.88","264.6998","12877463","34.9","34.3","34.4","34.3"],["19/12/2016","-0.58","263.1563","20042638","34.2","33.4","34.1","34.1"],["20/12/2016","0.88","265.4715","13296118","34.5","34","34.2","34.4"],["21/12/2016","-1.16","262.3847","8941567","34.5","34","34.4","34"],["22/12/2016","-0.59","260.8412","6914580","34.2","33.7","34.1","33.8"],["25/12/2016","-2.37","254.6674","8897770","33.9","32.7","33.8","33"],["26/12/2016","-0.91","252.3523","5990400","33.1","32.6","33","32.7"],["27/12/2016","1.22","255.4392","6574998","33.2","32.7","32.7","33.1"],["28/12/2016","0.6","256.9826","7670010","33.4","33","33.2","33.3"],["29/12/2016","-0.3","256.2109","6398361","33.5","33.1","33.5","33.2"],["01/01/2017","0.9","258.526","5586209","33.9","33.2","33.4","33.5"],["02/01/2017","0","258.526","6373933","33.9","33.4","33.6","33.5"],["03/01/2017","0","258.526","6933440","34","33.4","33.5","33.5"],["04/01/2017","-0.3","257.7544","7549891","33.7","33.3","33.6","33.4"],["05/01/2017","1.2","260.8412","16232399","33.9","33.2","33.4","33.8"],["08/01/2017","-1","258.2367","16593525","270.8","259.2","270","267.7"],["09/01/2017","2.73","265.2786","16090117","276.5","268","270","275"],["10/01/2017","-0.73","263.3493","11330059","277.7","273","274.8","273"],["11/01/2017","-0.22","262.7706","14977421","275.3","270.5","274.8","272.4"],["12/01/2017","1.25","266.0503","6696309","276","272","273","275.8"],["15/01/2017","-0.65","264.3139","2796716","275.6","273.4","273.5","274"],["16/01/2017","-0.73","262.3847","9951263","274.2","269.9","274","272"],["17/01/2017","0","262.3847","7191075","272.9","267","270.4","272"],["18/01/2017","2.57","269.1372","6593202","279","271.3","272","279"],["19/01/2017","-1.79","264.3139","8433364","278.5","274","278.5","274"],["22/01/2017","-0.77","262.2882","4038962","275.9","270","273.8","271.9"],["23/01/2017","-1.36","258.719","7471168","275","267.7","271.9","268.2"],["24/01/2017","1.19","261.8059","7255634","274","265","267","271.4"],["25/01/2017","-0.55","260.3589","4667461","272.3","269.1","271.2","269.9"],["26/01/2017","-0.82","258.2367","4470181","270.8","267.3","269.9","267.7"],["29/01/2017","-0.22","257.6579","3325038","269.7","265.4","267","267.1"],["30/01/2017","-0.3","256.8861","3437556","269.9","265.9","267.1","266.3"],["31/01/2017","-0.04","256.7897","2179616","267.6","266","266.1","266.2"],["01/02/2017","1.99","261.9023","7982474","271.7","265.6","265.6","271.5"],["02/02/2017","-1.18","258.8155","3511006","271.8","268","271.5","268.3"],["05/02/2017","1.19","261.9023","9863246","271.5","266.8","270","271.5"],["06/02/2017","-0.92","259.4907","8493875","271.7","267.6","271.7","269"],["07/02/2017","-0.07","259.2978","5886104","271","268.3","270.3","268.8"],["08/02/2017","-1.38","255.7285","4520102","269.9","265.1","269.9","265.1"],["09/02/2017","-0.79","253.7028","16380883","268.5","260.6","265.2","263"],["12/02/2017","-0.61","252.1594","7296965","266","255.1","264.9","261.4"],["13/02/2017","-1.3","248.8795","4028987","261","256.8","260.5","258"],["14/02/2017","5.93","263.6387","20172485","276.9","263.3","267","273.3"],["15/02/2017","-0.51","262.2882","15678567","276","271","274","271.9"],["16/02/2017","0.48","263.5422","6150793","275","270.2","273.8","273.2"],["19/02/2017","-0.4","262.4811","4050951","274.4","272","273.2","272.1"],["20/02/2017","3.64","272.0312","19165381","282","271.3","272.3","282"],["21/02/2017","-1.38","268.269","31581378","286.2","276.9","284","278.1"],["22/02/2017","-1.11","265.2786","10056194","277.8","273.7","277","275"],["23/02/2017","2.91","272.9958","36462625","292","278.6","290","283"],["26/02/2017","2.61","280.1342","23447029","291.5","284.7","286","290.4"],["27/02/2017","-1.93","274.7322","24345631","294.5","281","291.4","284.8"],["28/02/2017","0.91","277.2403","10351625","287.4","282","285","287.4"],["01/03/2017","0.07","277.4331","8222051","288.2","285.1","287.5","287.6"],["02/03/2017","0.83","279.7483","15430749","290","285.6","287.6","290"],["05/03/2017","-0.31","278.8802","3344791","291.3","288","290","289.1"],["06/03/2017","-1.73","274.0569","6575283","290","284","289","284.1"],["07/03/2017","-0.14","273.6711","3114755","285.5","283.4","284.1","283.7"],["08/03/2017","0.56","275.2144","3550800","286.5","283.9","283.9","285.3"],["09/03/2017","-0.6","273.5746","3392870","286.7","283.3","284.1","283.6"],["13/03/2017","-0.35","272.6099","4965990","284.3","281.3","283.5","282.6"],["14/03/2017","1.1","275.6003","4819402","286.3","283.2","283.5","285.7"],["15/03/2017","1.37","279.3625","4293977","290.8","285","285.5","289.6"],["16/03/2017","-1.28","275.7933","5682915","290.2","282.5","290","285.9"],["19/03/2017","-0.84","273.4781","2814674","285.9","281.8","285.9","283.5"],["20/03/2017","-0.53","272.0312","4926372","285.7","282","283.7","282"],["21/03/2017","0.35","272.9958","9596948","288","283","284.3","283"],["22/03/2017","-0.78","270.8736","4785914","282.9","280.1","282","280.8"],["23/03/2017","-0.78","268.7513","4196717","282.4","276","282","278.6"],["26/03/2017","-0.29","267.9796","2116558","280","276.6","278","277.8"],["27/03/2017","-2.09","262.3847","4803735","277.8","272","276.2","272"],["28/03/2017","-0.44","261.2271","6856784","273.9","267","272","270.8"],["29/03/2017","-2.14","255.6321","10168078","271.4","263.7","271","265"],["30/03/2017","1.06","258.3331","3960157","267.8","262.1","265","267.8"],["02/04/2017","1.23","261.5164","2521649","272.1","266.8","269","271.1"],["03/04/2017","-0.52","260.166","5027358","276.2","269.3","273","269.7"],["04/04/2017","1.97","265.2786","5286515","276.7","269.5","270","275"],["05/04/2017","0","265.2786","3671325","276.7","273","276.5","275"],["06/04/2017","-1.82","260.4554","6162907","273.5","268.4","273.5","270"],["09/04/2017","0.07","260.6483","2288786","273.5","265","270","270.2"],["12/04/2017","-0.48","259.3943","468118","271","268","270.2","268.9"],["13/04/2017","-0.37","258.4296","2672150","268.9","266","268.9","267.9"],["18/04/2017","-1.08","255.6321","4365130","268","263.8","268","265"],["19/04/2017","1.28","258.9119","2216764","269.4","263.6","264.8","268.4"],["20/04/2017","-1.97","253.7993","6236805","267.3","262.8","267","263.1"],["23/04/2017","-1.56","249.8442","5879927","264.9","256.5","263.3","259"],["24/04/2017","-0.66","248.2043","6697227","261.7","255.7","261","257.3"],["25/04/2017","0.66","249.8442","6399269","259.3","254","258","259"],["26/04/2017","0.89","252.0629","3242455","262.3","257.2","259","261.3"],["27/04/2017","2.1","257.3685","6982461","267.9","260","263","266.8"],["30/04/2017","1.16","260.3589","4986281","272.5","266.7","267","269.9"],["03/05/2017","0.74","262.2882","3812646","272.6","270.2","270.2","271.9"],["04/05/2017","-0.77","260.2624","9153384","272.9","269.8","270.5","269.8"],["07/05/2017","-0.22","259.6836","2900235","270.3","266.7","269.8","269.2"],["08/05/2017","-0.74","257.7544","2919217","269","265.3","269","267.2"],["09/05/2017","-1.95","252.7382","4730565","267","261","267","262"],["10/05/2017","-0.76","250.8089","6865155","262.2","255.3","262.2","260"],["11/05/2017","0.35","251.677","10408008","262","255.5","258","260.9"],["14/05/2017","7.82","271.3559","14200929","281.3","258.5","260.7","281.3"],["15/05/2017","-1.32","267.7866","7860478","280","273","280","277.6"],["16/05/2017","-0.36","266.8221","11862837","281.1","273","278","276.6"],["17/05/2017","-2.35","260.5518","4618902","277.4","270.1","276.8","270.1"],["18/05/2017","-2.22","254.764","3170067","271.8","264.1","270","264.1"],["21/05/2017","-0.04","254.6674","5279359","269.4","262","268","264"],["22/05/2017","-0.23","254.0886","2898370","265.6","262.9","264","263.4"],["23/05/2017","-0.87","251.8699","3438529","265.2","259.8","263.2","261.1"],["24/05/2017","0.38","252.8346","3902146","263.4","258.4","262.5","262.1"],["25/05/2017","1.11","255.6321","3732942","265.9","260.3","262.1","265"],["28/05/2017","3.77","265.2786","6281865","276","264.4","265","275"],["29/05/2017","0","265.2786","5204684","278","272.2","272.2","275"],["01/06/2017","-1.35","261.7094","10470224","279.5","271.3","278","271.3"],["04/06/2017","-0.74","259.7801","2515084","274","269","271.5","269.3"],["05/06/2017","-1.82","255.0533","5750403","272.2","264","269.5","264.4"],["06/06/2017","-2","249.9407","6384292","264.6","259.1","264.6","259.1"],["07/06/2017","-0.42","248.8795","7328568","261.6","258","259.1","258"],["08/06/2017","0.5","250.1336","3288545","260.9","257.2","258","259.3"],["11/06/2017","1.89","254.8604","5703002","265.9","257.7","257.7","264.2"],["12/06/2017","-2.35","248.8795","4790975","266.8","258","264.2","258"],["13/06/2017","0.43","249.9407","2492634","261","258.1","258.2","259.1"],["14/06/2017","-0.35","249.0725","4503676","260.6","255.5","260.6","258.2"],["15/06/2017","-2.79","242.127","4885677","259.2","251","258","251"],["18/06/2017","1.59","245.9856","3105011","257.4","253.8","254.9","255"],["19/06/2017","0.94","248.3008","4103332","259.7","254.9","255","257.4"],["20/06/2017","-2.33","242.5129","3473439","259.3","251.4","257.4","251.4"],["21/06/2017","-1.07","239.9083","4244519","252","246.1","250.1","248.7"],["22/06/2017","-0.64","238.3649","2316994","250.5","247.1","248.1","247.1"],["25/06/2017","0.36","239.233","1439294","249.1","247.1","247.1","248"],["26/06/2017","-1.01","236.8214","2865180","249.1","245.5","248","245.5"],["27/06/2017","-0.08","236.6285","2969278","247","244.6","245.5","245.3"],["28/06/2017","0.24","237.2073","2635022","247","242","245","245.9"],["29/06/2017","-0.28","236.5321","3996769","248","244.5","247.5","245.2"],["02/07/2017","1.75","240.6801","2003646","250.8","245.2","245.2","249.5"],["03/07/2017","-0.16","240.2942","1679948","250.9","246.6","250","249.1"],["04/07/2017","-0.28","239.6189","10370512","249.4","247.9","248.9","248.4"],["05/07/2017","3.18","247.2396","6616308","259.6","248.2","248.9","256.3"],["06/07/2017","-0.9","245.0209","6773115","256","253","255.3","254"],["09/07/2017","-0.87","242.8988","2687654","255.8","250.1","253.8","251.8"],["10/07/2017","0.08","243.0917","2160838","253.7","250","251.8","252"],["11/07/2017","-0.79","241.1624","2573366","253.2","248.1","252","250"],["12/07/2017","-0.28","240.4871","2050384","252","249","250","249.3"],["13/07/2017","-0.52","239.233","4290375","250.8","247.1","249.5","248"],["16/07/2017","0.16","239.6189","1588742","249.9","246.9","247","248.4"],["17/07/2017","-0.28","238.9437","3158443","249.4","246.8","249","247.7"],["18/07/2017","-0.04","238.8472","2638821","248.4","245.5","247","247.6"],["19/07/2017","1.74","242.9952","5934439","253.4","248","248.4","251.9"],["20/07/2017","1.43","246.4679","6287474","257.5","251.6","251.9","255.5"],["23/07/2017","-1.17","243.574","2305949","256.6","251","255.5","252.5"],["24/07/2017","0","243.574","8719103","253.4","251.9","252","252.5"],["25/07/2017","0.32","244.3457","2541503","254.1","251.7","252.9","253.3"],["26/07/2017","0.28","245.0209","1621883","254.5","252.2","252.6","254"],["27/07/2017","-1.1","242.32","5429775","254","251","253","251.2"],["30/07/2017","-1.59","238.4614","3076092","250.9","246.7","250.9","247.2"],["31/07/2017","-1.01","236.0498","3852348","248","244.1","247.2","244.7"],["02/08/2017","-1.39","232.7699","4109861","244.6","240","243","241.3"],["03/08/2017","-1.16","230.0689","11769571","241.8","234","240.9","238.5"],["06/08/2017","-2.26","224.8598","11591357","236.7","230.3","236.2","233.1"],["07/08/2017","-2.62","218.9755","11820353","234.9","225.8","232","227"],["08/08/2017","1.15","221.4835","9724240","234.2","222","225.9","229.6"],["09/08/2017","-1.87","217.3355","4301494","229","224","227.5","225.3"],["10/08/2017","1.02","219.5542","6458914","236","220.7","225","227.6"],["13/08/2017","0.44","220.5188","1776618","230.8","226.2","226.2","228.6"],["14/08/2017","3.15","227.4644","5141180","240","228.6","228.6","235.8"],["15/08/2017","-1.57","223.8951","2467417","239","232","236","232.1"],["16/08/2017","0.17","224.281","1730513","233.8","230.5","232.1","232.5"],["17/08/2017","-1.81","220.2295","1638460","232.7","228","231.3","228.3"],["20/08/2017","5.12","231.5159","4487577","240","227.1","227.1","240"],["21/08/2017","-1.83","227.2714","6423727","239","234.8","239","235.6"],["22/08/2017","0.08","227.4644","3860313","238","231.4","235.5","235.8"],["23/08/2017","-1.4","224.281","4751782","237","232.5","235.8","232.5"],["24/08/2017","-0.86","222.3517","1430585","233","230.3","233","230.5"],["27/08/2017","-1.43","219.1684","2013251","232.2","227","230.3","227.2"],["28/08/2017","2.51","224.6669","5142362","234","223.8","226.1","232.9"],["29/08/2017","-1.72","220.8083","3915635","232","228","232","228.9"],["30/08/2017","0.13","221.0976","6195458","231","228.5","229","229.2"],["31/08/2017","1.35","224.0881","8209461","233.7","228.3","228.3","232.3"],["03/09/2017","-0.6","222.7375","4236276","232.5","229.5","232.3","230.9"],["04/09/2017","0.82","224.5704","2637734","235.5","229","229","232.8"],["05/09/2017","0.95","226.6926","3053465","236","232","232.8","235"],["06/09/2017","-0.3","226.0174","3014357","236","233.5","235","234.3"],["07/09/2017","-0.13","225.728","4360346","235.5","232.8","233","234"],["10/09/2017","-3.42","218.0108","7250813","232.5","222.3","232","226"],["11/09/2017","-0.18","217.6249","3784369","230","224.4","228","225.6"],["12/09/2017","-1.2","215.0204","4006554","228","222.5","225.5","222.9"],["13/09/2017","0.36","215.7921","3196212","228.8","221.5","222.7","223.7"],["14/09/2017","0.76","217.432","1449593","226","222.5","223.7","225.4"],["17/09/2017","-1.11","215.0204","2287843","225.6","222","224.3","222.9"],["18/09/2017","-0.04","214.9239","7902051","225.9","222.5","223.1","222.8"],["19/09/2017","0.76","216.5638","3764816","226","222","222.8","224.5"],["24/09/2017","-1.16","214.0557","1754180","225.5","221.8","223.1","221.9"],["25/09/2017","0.45","215.0204","2105235","224.8","222","222","222.9"],["26/09/2017","0.94","217.0461","5188948","225.6","218","219","225"],["27/09/2017","0.44","218.0108","4010826","229.3","225.3","226","226"],["28/09/2017","-0.53","216.8532","6294830","227.9","219.4","226.2","224.8"],["01/10/2017","-1.02","214.6345","1161776","224.5","220.5","220.5","222.5"],["02/10/2017","-0.13","214.3452","5459468","227","220.7","221","222.2"],["03/10/2017","2.25","219.1684","6094081","229","220","222","227.2"],["08/10/2017","-0.92","217.1425","1266417","226.1","224.1","225.5","225.1"],["09/10/2017","-0.58","215.8885","2017855","225.1","222","223.1","223.8"],["10/10/2017","-0.63","214.5381","1897138","223.5","221","222.6","222.4"],["15/10/2017","0.22","215.0204","2077953","223.2","221.4","222.2","222.9"],["16/10/2017","-1.53","211.7406","5567181","223.5","219.5","222.8","219.5"],["17/10/2017","1.78","215.5027","3844170","224","219.7","219.7","223.4"],["18/10/2017","0.22","215.985","2372214","224","220.6","222.6","223.9"],["19/10/2017","-1.38","212.9946","2947704","223.4","220.5","222.3","220.8"],["22/10/2017","-0.18","212.6087","2303519","222.8","220","220","220.4"],["23/10/2017","-1.04","210.3901","6061889","222","216.4","220.4","218.1"],["24/10/2017","0.46","211.3547","4249921","221","216.4","219.5","219.1"],["25/10/2017","-0.96","209.329","4253517","218.6","215.9","218.1","217"],["26/10/2017","1.66","212.8017","9349483","222","214.6","218","220.6"],["29/10/2017","2.36","217.8179","3744318","226.8","220.3","220.6","225.8"],["30/10/2017","4.07","226.6926","9198089","236.5","224.3","224.3","235"],["31/10/2017","2.13","231.5159","5854629","241.6","234","236.9","240"],["01/11/2017","-1.54","227.9466","2340093","245","234.8","240","236.3"],["02/11/2017","-2.96","221.1942","4440484","236","228.4","236","229.3"],["05/11/2017","-3.53","213.3805","3335118","229.3","221.2","229.3","221.2"],["06/11/2017","-0.05","213.284","5486176","225.1","220.3","221.2","221.1"],["07/11/2017","0.68","214.7309","2781631","225","221","221.3","222.6"],["08/11/2017","2.52","220.133","4269560","229.9","221.7","223.2","228.2"],["09/11/2017","-0.57","218.879","3016151","229","223.2","228","226.9"],["12/11/2017","1.67","222.5446","3964046","232","225","227","230.7"],["13/11/2017","1.13","225.0527","2644241","233.7","228","232","233.3"],["14/11/2017","2.01","229.5865","5871874","239.9","232.6","232.6","238"],["15/11/2017","-2.86","223.027","6246878","239","227.3","237.2","231.2"],["16/11/2017","0.17","223.4128","2984420","235","226.9","230.2","231.6"],["19/11/2017","-1.08","221.0012","1478035","231.5","228.4","230","229.1"],["20/11/2017","-0.04","220.9047","1514231","230.7","228.2","229.1","229"],["21/11/2017","-0.31","220.2295","923526","230","227.2","229","228.3"],["22/11/2017","-1.18","217.6249","3749167","230","225.2","228.1","225.6"],["23/11/2017","-0.8","215.8885","4550323","225.8","219","225","223.8"],["26/11/2017","5.99","228.8149","7804874","237.5","226","226","237.2"],["27/11/2017","-1.77","224.7633","4048646","238","232.8","237","233"],["28/11/2017","-0.34","223.9916","2741497","234","229.4","231.7","232.2"],["29/11/2017","-2.02","219.4578","2726615","232","227.5","232","227.5"],["30/11/2017","2.86","225.728","3185540","234.6","226.8","227.5","234"],["03/12/2017","6.5","240.3906","13180452","251.5","232.1","232.1","249.2"],["04/12/2017","-0.76","238.5578","8718089","260","247.3","251.5","247.3"],["05/12/2017","-2.87","231.7088","6152811","252.3","239.6","247.1","240.2"],["06/12/2017","-3","224.7633","3492665","240.9","233","238","233"],["07/12/2017","-0.09","224.5704","7738664","233.8","226.2","231.1","232.8"],["10/12/2017","-2.49","218.9755","2536699","235","226.5","232.2","227"],["11/12/2017","-1.67","215.3097","3915739","229","222.7","227","223.2"],["12/12/2017","2.2","220.0366","5790774","229","222.5","223.9","228.1"],["13/12/2017","0.44","221.0012","3631163","230.9","228","228.1","229.1"],["14/12/2017","-1.09","218.5896","3110844","229.2","225.3","228","226.6"],["17/12/2017","-0.75","216.9497","1113691","228","224.4","225.1","224.9"],["18/12/2017","-1.6","213.4769","2841426","225.2","221","224.9","221.3"],["19/12/2017","-0.14","213.1876","4450542","223","220","221","221"],["20/12/2017","0.9","215.1168","5248643","223.8","219.1","220","223"],["21/12/2017","-1.35","212.2229","2869093","225","220","223.8","220"],["24/12/2017","0.55","213.3805","3438964","224","220.1","220.3","221.2"],["25/12/2017","-0.54","212.2229","5149622","222","220","221.2","220"],["26/12/2017","0.18","212.6087","3936723","221.7","218.8","220.2","220.4"],["27/12/2017","1.09","214.9239","5733168","223.1","220","220","222.8"],["28/12/2017","1.39","217.9143","8368431","225.9","221.5","223.2","225.9"],["31/12/2017","-0.49","216.8532","3957424","226.8","223.6","223.7","224.8"],["01/01/2018","0.53","218.0108","5435581","229","224.8","225","226"],["02/01/2018","2.12","222.6411","6734509","232","226.2","226.2","230.8"],["03/01/2018","-0.56","221.3871","4326264","232","227","232","229.5"],["04/01/2018","0.44","222.3517","5155789","230.6","227.7","228","230.5"],["07/01/2018","0.35","223.1234","2439931","232.9","229","230.1","231.3"],["08/01/2018","3.29","230.4548","5766562","242","231.3","231.3","238.9"],["09/01/2018","-1","228.1396","4553361","241.9","233.9","241.7","236.5"],["10/01/2018","-2.07","223.4128","2342185","236.5","231","236.5","231.6"],["11/01/2018","0.86","225.3421","1796427","234","230","231.4","233.6"],["14/01/2018","2.05","229.9724","2563535","239","235","235","238.4"],["15/01/2018","-2.01","225.3421","3604717","239.7","233.6","238.5","233.6"],["16/01/2018","-0.13","225.0527","2166612","236","232.3","233.8","233.3"],["17/01/2018","-1.03","222.7375","2064027","233.3","229.3","231.2","230.9"],["18/01/2018","-1.78","218.7825","3069823","231.8","225.6","231.8","226.8"],["21/01/2018","-0.13","218.4931","1157453","228.5","225.7","226.2","226.5"],["22/01/2018","0.79","220.2295","1273130","228.7","225.4","226.5","228.3"],["23/01/2018","-0.22","219.7471","8532289","229.1","226","229.1","227.8"],["24/01/2018","-0.97","217.6249","3606033","229.5","224.9","227.8","225.6"],["25/01/2018","-0.04","217.5284","2826436","228.5","225.3","225.5","225.5"],["28/01/2018","0.27","218.1072","2266352","228","224.3","225.5","226.1"],["29/01/2018","1.28","220.9047","7219059","229","224.4","226.1","229"],["30/01/2018","-0.74","219.2648","2290339","228.6","225.5","227.9","227.3"],["31/01/2018","1.06","221.58","1930233","229.7","225.5","225.5","229.7"],["01/02/2018","0.04","221.6764","5563824","231","226.5","228.2","229.8"],["04/02/2018","-3.39","214.1522","3478202","224","221.9","224","222"],["05/02/2018","-6.31","200.647","7896247","222.3","207.5","220.4","208"],["06/02/2018","-5.53","189.5536","14078721","203.9","195","199","196.5"],["07/02/2018","3.16","195.5344","3862141","205.8","199","199","202.7"],["08/02/2018","-0.94","193.7016","5487654","203","199.2","202.9","200.8"],["11/02/2018","-3.88","186.1773","2889445","200.9","192","200.8","193"],["12/02/2018","-0.52","185.2127","6538686","198.4","191.1","193","192"],["13/02/2018","0.47","186.0809","2697724","194.5","190.6","193.1","192.9"],["14/02/2018","-2.9","180.6788","4465646","195","185.1","193","187.3"],["15/02/2018","-0.11","180.4859","4095365","189.5","184.2","187.5","187.1"],["18/02/2018","0.53","181.4506","2533940","189.4","186.2","186.2","188.1"],["19/02/2018","28.12","232.4805","46045006","242.8","188.3","189","241"],["20/02/2018","-7.05","216.0815","32010224","238.9","220","238","224"],["21/02/2018","0.45","217.0461","17887924","225.4","213.3","222.4","225"],["22/02/2018","2.67","222.834","13327442","236.5","224","224","231"],["25/02/2018","0.09","223.027","5662959","237","229.1","236","231.2"],["26/02/2018","-3.24","215.7921","6019625","229.9","222.9","229.2","223.7"],["27/02/2018","5.54","227.7537","16912159","240","223","224.1","236.1"],["28/02/2018","-1.31","224.7633","4251526","235.4","230","235","233"],["04/03/2018","-0.21","224.281","1635667","234","228.5","233","232.5"],["05/03/2018","1.25","227.0785","10980610","238.5","228.3","232.5","235.4"],["06/03/2018","-0.3","226.4033","1860192","237.7","233.6","235.2","234.7"],["07/03/2018","5.88","239.7154","11628326","248.5","233.1","234.7","248.5"],["08/03/2018","0.6","241.1624","18016971","251","241","247.5","250"],["11/03/2018","5.6","254.6674","27331942","268","249.7","250.2","264"],["12/03/2018","0.45","255.825","19442102","269","261.5","265","265.2"],["13/03/2018","0.08","256.018","23975257","271","265","266","265.4"],["14/03/2018","1.73","260.4554","9858110","272.9","265.4","265.4","270"],["15/03/2018","1.63","264.6998","7995917","274.5","267.6","271","274.4"],["18/03/2018","-0.98","262.0952","4160933","277.9","271.7","275","271.7"],["19/03/2018","-1.18","259.0084","5610812","272.6","268.5","271.9","268.5"],["20/03/2018","-0.45","257.8508","4499416","271","266.3","269.9","267.3"],["21/03/2018","1.38","261.42","3392962","271.8","267.5","267.5","271"],["22/03/2018","0","261.42","5344574","275.8","265","271","271"],["25/03/2018","-2.21","255.6321","6935836","270.8","264","270.8","265"],["26/03/2018","2.45","261.9023","3547018","272.6","263","266.6","271.5"],["27/03/2018","0.18","262.3847","5864268","277.7","265","272","272"],["28/03/2018","-0.88","260.0695","5792539","273.7","268","271","269.6"],["29/03/2018","0.56","261.5164","3275054","274.9","268","270","271.1"],["01/04/2018","-0.41","260.4554","980464","274","270","274","270"],["02/04/2018","-0.37","259.4907","1236147","271.6","268.6","271","269"],["03/04/2018","0.37","260.4554","4955543","271","268.1","269","270"],["04/04/2018","-1.7","256.018","8375232","270.2","255.8","270","265.4"],["08/04/2018","-1.09","253.2205","4260825","267.1","261.5","265","262.5"],["09/04/2018","-1.22","250.1336","21970476","264.7","257.1","264.7","259.3"],["10/04/2018","0.96","252.5453","3301598","263.2","257.4","262.4","261.8"],["11/04/2018","-1.18","249.5548","5953025","262.9","254","261.6","258.7"],["12/04/2018","-1.01","247.0467","2942203","260.4","255","259","256.1"],["15/04/2018","0.47","248.2043","1862392","259","256.4","258","257.3"],["16/04/2018","2.6","254.6674","3384507","264","257.5","257.5","264"],["17/04/2018","0.87","256.8861","7006305","268.6","264","264","266.3"],["22/04/2018","-0.23","256.3073","3078867","269.6","262.7","269.6","265.7"],["23/04/2018","-1.09","253.5098","6833384","265.7","261","265.7","262.8"],["24/04/2018","-0.34","252.6417","3502070","263","259.5","261.3","261.9"],["25/04/2018","2.33","258.526","4857821","268.4","258.1","261.7","268"],["26/04/2018","-0.75","256.5968","3201037","270.7","263.4","267.5","266"],["29/04/2018","-0.83","254.4745","10452802","269.1","261","266","263.8"],["30/04/2018","-3.34","245.9856","4397281","263.3","250.8","261.6","255"],["01/05/2018","1.84","250.5195","5013750","264","257","259.8","259.7"],["02/05/2018","0.54","251.8699","2540801","263.7","258.6","258.6","261.1"],["03/05/2018","2.22","257.4649","3835182","266.9","261.6","261.9","266.9"],["06/05/2018","0.9","259.7801","4106173","270.6","266.2","267","269.3"],["07/05/2018","0.52","261.1306","6659989","271.1","268","269.3","270.7"],["08/05/2018","-1","258.526","3703100","271.3","266.1","270","268"],["09/05/2018","-1.08","255.7285","2454484","268.8","264","268","265.1"],["10/05/2018","-0.64","254.0886","2303310","264.9","262.3","264.9","263.4"],["13/05/2018","-0.3","253.3169","1393403","265.6","260.1","264","262.6"],["14/05/2018","-0.3","252.5453","2330067","265","260.3","262.6","261.8"],["15/05/2018","1.83","257.1756","2675139","268","261","262.6","266.6"],["16/05/2018","1.46","260.9376","5781216","274","265.6","267.7","270.5"],["17/05/2018","1","263.5422","5030796","274.8","268.3","270.5","273.2"],["21/05/2018","-0.26","262.867","4000071","274.9","272","273.5","272.5"],["22/05/2018","-1.06","260.0695","5510131","276.9","269","272.3","269.6"],["23/05/2018","-2.6","253.3169","2697532","272.5","261.6","269.6","262.6"],["24/05/2018","-0.42","252.2558","3320123","265","259.3","262.6","261.5"],["27/05/2018","0.84","254.3781","1025720","263.9","261","261.7","263.7"],["28/05/2018","-0.46","253.2205","1017963","264.6","262.3","263","262.5"],["29/05/2018","-1.75","248.7831","2517772","262.5","257","262.5","257.9"],["30/05/2018","0.81","250.8089","977575","261.5","257.6","257.6","260"],["31/05/2018","0.54","252.1594","958802","262","259.3","262","261.4"],["03/06/2018","0.73","253.9922","834320","266","261.4","261.4","263.3"],["04/06/2018","-0.19","253.5098","1092262","263.5","261.5","263","262.8"],["05/06/2018","-1.22","250.423","1903390","266","259","260.1","259.6"],["06/06/2018","-0.42","249.3619","1533639","262","258","258.5","258.5"],["07/06/2018","-0.97","246.9503","4726181","260.3","256","258.1","256"],["10/06/2018","-0.63","245.4068","1762848","259.7","254","257.1","254.4"],["11/06/2018","1.85","249.9407","5857506","262","255","256.6","259.1"],["12/06/2018","0.96","252.3523","3072472","265","260","261","261.6"],["13/06/2018","-0.23","251.7735","3786771","264.4","260.8","264.4","261"],["14/06/2018","2.03","256.8861","3255724","266.3","258","258","266.3"],["17/06/2018","-1.24","253.7028","831337","265.7","262.5","263.6","263"],["18/06/2018","-1.37","250.2301","1581308","262.6","258.4","260.9","259.4"],["19/06/2018","-0.69","248.4937","1037648","259","256.7","258.4","257.6"],["20/06/2018","1.05","251.0982","1448931","260.9","257.8","257.8","260.3"],["21/06/2018","-1.58","247.1432","1252140","261.1","255.8","260.3","256.2"],["24/06/2018","0.47","248.3008","802616","259","256","256.5","257.4"],["25/06/2018","-1.4","244.828","2077874","257.6","253.3","257.6","253.8"],["26/06/2018","-0.32","244.0563","2169431","257","252.5","253","253"],["27/06/2018","-6.72","227.6573","24675608","251.9","235.8","251","236"],["28/06/2018","-3.6","219.4578","9184184","237.7","225","235","227.5"],["01/07/2018","2.51","224.9562","2624886","234","228.3","231","233.2"],["02/07/2018","2.62","230.8407","5589227","241.4","231.5","233.4","239.3"],["03/07/2018","1.46","234.2168","1754311","243.1","237.1","237.1","242.8"],["04/07/2018","0.74","235.9533","1917503","247.2","240.8","241.4","244.6"],["05/07/2018","1.39","239.233","6230928","248","242.9","246.5","248"],["08/07/2018","-1.29","236.1462","1063678","247.8","242.9","246.6","244.8"],["09/07/2018","-0.45","235.0851","2735347","247.2","242.6","244.8","243.7"],["10/07/2018","-0.57","233.7346","3565653","245","235.5","242.3","242.3"],["11/07/2018","-2.89","226.982","2648135","242","235","242","235.3"],["12/07/2018","-0.55","225.728","1937866","237.5","233.1","235.3","234"],["15/07/2018","-1.07","223.3163","1768158","236","230","234","231.5"],["16/07/2018","-1.21","220.6154","2622343","232.4","228.5","230.1","228.7"],["17/07/2018","-1.09","218.2037","4260465","230","225.4","228.1","226.2"],["18/07/2018","-0.09","218.0108","2169572","230.4","224.7","226.9","226"],["19/07/2018","0.93","220.0366","2239995","229.4","225.2","225.2","228.1"],["23/07/2018","-0.09","219.8436","1366772","230","225","226","227.9"],["24/07/2018","0.88","221.773","2203785","231","228","228","229.9"],["25/07/2018","0.83","223.6058","1575948","232.9","230.6","230.9","231.8"],["26/07/2018","-0.86","221.6764","1712954","233.5","229.5","230.4","229.8"],["29/07/2018","-0.17","221.2906","1304816","229.7","227.6","228","229.4"],["30/07/2018","0.44","222.2552","1602521","231.9","229.7","230","230.4"],["31/07/2018","0.65","223.7022","2085406","232.7","228.6","228.6","231.9"],["01/08/2018","0.99","225.9209","2285337","236","231.9","231.9","234.2"],["02/08/2018","-1.15","223.3163","6548737","235.8","231.5","233","231.5"],["05/08/2018","-0.48","222.2552","1504938","234.6","228.5","230.1","230.4"],["06/08/2018","2","226.6926","4044571","235.8","232.7","232.7","235"],["07/08/2018","1.36","229.7795","4674189","241.5","234.8","235","238.2"],["08/08/2018","2.1","234.6027","6315904","245.3","235.5","239.6","243.2"],["09/08/2018","-1.81","230.3583","1956766","243.9","238","243.2","238.8"],["12/08/2018","-1.93","225.9209","927942","239","234","238.6","234.2"],["13/08/2018","-0.26","225.3421","1960287","234.9","231","231.1","233.6"],["14/08/2018","-1.8","221.2906","1247867","235.4","228.5","233","229.4"],["15/08/2018","0.04","221.3871","1906288","231.9","228.6","228.6","229.5"],["16/08/2018","2","225.8245","3036675","235","225.4","228.7","234.1"],["19/08/2018","0.21","226.3068","677380","235.4","232.8","235.3","234.6"],["20/08/2018","1.28","229.2007","1546928","238.2","233.7","234.6","237.6"],["21/08/2018","0.13","229.4901","1210855","238.8","236.1","237.8","237.9"],["22/08/2018","5.09","241.1624","4292839","250.8","241","241","250"],["23/08/2018","2.84","248.0114","4672427","257.8","247.6","250","257.1"],["26/08/2018","-1.09","245.3104","2437172","259","253.2","257","254.3"],["27/08/2018","-1.1","242.6093","3304507","255.8","248.6","254.3","251.5"],["28/08/2018","-0.68","240.9694","1321444","253","249","251.5","249.8"],["29/08/2018","-1.04","238.4614","2599703","250.1","246.7","248.1","247.2"],["30/08/2018","0.93","240.6801","1366484","249.8","246.2","246.6","249.5"],["02/09/2018","1.68","244.7316","1462773","254.3","249","249.5","253.7"],["03/09/2018","0.83","246.7573","4063561","259.4","254.3","255","255.8"],["04/09/2018","-1.49","243.0917","2125245","257.2","250.8","256","252"],["05/09/2018","-1.67","239.0401","6032637","253","247.4","253","247.8"],["06/09/2018","0.48","240.1977","5482687","251.4","248.1","248.1","249"],["12/09/2018","1.77","244.4421","2310490","253.7","249","249","253.4"],["13/09/2018","1.7","248.5902","2893105","259.7","253.6","253.6","257.7"],["16/09/2018","-0.23","248.0114","2593603","259.7","252","253.4","257.1"],["17/09/2018","3.11","255.7285","11004406","265.6","255.3","255.3","265.1"],["20/09/2018","0.38","256.6932","6721464","271.9","266.1","269.5","266.1"],["25/09/2018","-0.08","256.5003","2854636","269.9","260.2","267","265.9"],["26/09/2018","-0.04","256.4038","3360362","267.6","264.9","265","265.8"],["27/09/2018","2.07","261.7094","22915574","281.3","268.8","278","271.3"],["02/10/2018","2.99","269.523","14392078","280.3","272.2","274","279.4"],["03/10/2018","2.18","275.4074","22081668","288.9","280.1","280.1","285.5"],["04/10/2018","-1.89","270.1983","13086801","284.2","275","281","280.1"],["07/10/2018","1.14","273.2852","9050664","283.3","277","280","283.3"],["08/10/2018","0.6","274.9251","12631859","286.2","281","283.3","285"],["09/10/2018","0","274.9251","8750602","287.2","283.4","285.5","285"],["10/10/2018","-0.67","273.0923","7777047","286.5","282","285","283.1"],["11/10/2018","1.38","276.8544","20784222","287","277","278","287"],["14/10/2018","1.32","280.5201","24025245","292","287.2","288.5","290.8"],["15/10/2018","-0.52","279.0731","13357577","292.9","285.3","288.6","289.3"],["16/10/2018","-0.52","277.6261","5844049","291.9","287.5","290","287.8"],["17/10/2018","-1.56","273.2852","6763394","290","282.8","289","283.3"],["18/10/2018","0.28","274.0569","5918929","288","282","282","284.1"],["21/10/2018","-2.36","267.5938","5342509","285.9","277.4","284","277.4"],["22/10/2018","0.58","269.1372","9473174","280.8","278.1","279.9","279"],["23/10/2018","-2.51","262.3847","6676084","277","272","277","272"],["24/10/2018","1.1","265.2786","4330711","279","270.6","272","275"],["25/10/2018","0.25","265.9538","5498657","276.7","269.2","270.1","275.7"],["28/10/2018","1.09","268.8478","4194186","282","275.5","275.5","278.7"],["29/10/2018","-1.29","265.375","5205516","280.8","275","279.4","275.1"],["31/10/2018","0.69","267.2079","3852481","278.6","275.2","277.8","277"],["01/11/2018","-0.69","265.375","18034492","278.9","275.1","277","275.1"],["04/11/2018","0.18","265.8574","2875395","277","272","277","275.6"],["05/11/2018","-1.85","260.9376","8117396","275.6","270.5","273","270.5"],["06/11/2018","1.29","264.3139","4620673","275.3","270.2","271.2","274"],["07/11/2018","-0.77","262.2882","3290641","276","271.3","274","271.9"],["08/11/2018","0.04","262.3847","2248410","274","272","274","272"],["11/11/2018","1.1","265.2786","32237658","277.6","271.1","271.1","275"],["12/11/2018","0","265.2786","19977462","277.4","274.3","276.5","275"],["13/11/2018","-0.33","264.4104","4397203","274.7","272.9","274","274.1"],["14/11/2018","0.88","266.7256","12360838","283","271.5","273.9","276.5"],["15/11/2018","4.59","278.9766","38773427","292.1","276.5","276.5","289.2"],["18/11/2018","0","278.9766","12447785","294","287","288.5","289.2"],["19/11/2018","-2.32","272.5135","11059675","289","282.1","289","282.5"],["20/11/2018","0","272.5135","6363460","284.9","279","279.3","282.5"],["21/11/2018","0","272.5135","1993079","285.3","279.5","282.5","282.5"],["22/11/2018","1.88","277.6261","14386359","287.8","280.7","284","287.8"],["25/11/2018","-0.97","274.9251","9394481","294.5","284.8","294","285"],["26/11/2018","1.47","278.9766","10813133","290","284.9","285","289.2"],["27/11/2018","-0.24","278.3014","1912959","290","285.5","289.9","288.5"],["28/11/2018","2.25","284.5716","4072066","296.9","287.9","288","295"],["29/11/2018","-1.36","280.713","5690208","297","290.7","294.8","291"],["02/12/2018","0.96","283.414","3925463","295","291.2","293.3","293.8"],["03/12/2018","-0.95","280.713","6625506","296.3","289.3","294.6","291"],["04/12/2018","-2.37","274.0569","5474887","289","284.1","288","284.1"],["05/12/2018","0.53","275.5039","6435090","286.2","281.5","284.1","285.6"],["06/12/2018","-1.51","271.3559","7929304","284.2","279.8","283","281.3"],["09/12/2018","-0.75","269.3301","1748656","281.3","278.8","281.3","279.2"],["10/12/2018","-1.11","266.3397","2055457","279.2","275","279.2","276.1"],["11/12/2018","-0.43","265.1822","3696732","280.3","274.9","276.3","274.9"],["12/12/2018","1.78","269.9089","4955807","282.8","276.8","277.6","279.8"],["13/12/2018","-0.32","269.0408","1621008","282.6","276.8","282.6","278.9"],["16/12/2018","-2.33","262.7706","2221293","276.3","271.2","276.3","272.4"],["17/12/2018","0.26","263.4458","3289095","275.9","271","274.4","273.1"],["18/12/2018","-3.33","254.6674","9494509","272.3","262.1","271","264"],["19/12/2018","1.36","258.1401","5780426","267.6","261.4","265","267.6"],["20/12/2018","-3.21","249.8442","8286260","264.3","258.9","261.6","259"],["23/12/2018","-3.75","240.4871","9164525","252.5","242.8","252","249.3"],["24/12/2018","-3.01","233.2523","9455281","250.8","241.2","249","241.8"],["25/12/2018","1.9","237.6897","10590289","247.4","232.5","237.1","246.4"],["26/12/2018","2.92","244.6351","4117898","253.6","246.2","246.6","253.6"],["27/12/2018","-1.42","241.1624","6593312","259.7","250","259","250"],["30/12/2018","1.8","245.5033","4841154","254.8","250","253","254.5"],["31/12/2018","0.04","245.5997","4459189","257.5","252.3","256","254.6"],["01/01/2019","3.97","255.3428","3457202","264.7","255.4","257","264.7"],["02/01/2019","-0.79","253.3169","3640883","264","257.5","264","262.6"],["03/01/2019","-0.5","252.0629","7051033","264.9","260","264.9","261.3"],["06/01/2019","1.34","255.4392","1502249","266.6","263.7","265","264.8"],["07/01/2019","2","260.5518","6146021","270.9","264.3","264.3","270.1"],["08/01/2019","2.59","267.3044","5011362","278.8","268","270.9","277.1"],["09/01/2019","1.62","271.6453","6047188","284.7","276.7","277.7","281.6"],["10/01/2019","-2.2","265.6645","19695155","283.1","275","283.1","275.4"],["13/01/2019","0.36","266.6291","6209855","283.6","276","278","276.4"],["14/01/2019","-0.29","265.8574","7232067","277.2","273.7","275.4","275.6"],["15/01/2019","1.96","271.0665","4492999","281","274","275","281"],["16/01/2019","-0.11","270.7771","3885761","285.9","280.5","281.8","280.7"],["17/01/2019","-0.39","269.716","2879262","283.5","279","280.9","279.6"],["20/01/2019","-0.57","268.1725","4038852","285","278","280.5","278"],["21/01/2019","1.4","271.9347","2668232","284.1","277","277","281.9"],["22/01/2019","-1.74","267.2079","4380012","282","277","281.8","277"],["23/01/2019","0.36","268.1725","1646111","279.1","276.7","276.7","278"],["24/01/2019","-1.37","264.5069","2273364","279.7","273","277.3","274.2"],["27/01/2019","0.98","267.1114","3271792","280.9","276.1","277.5","276.9"],["28/01/2019","-0.25","266.4362","3380229","279.7","275.9","279.3","276.2"],["29/01/2019","0.47","267.6902","2019091","279.8","276.7","276.7","277.5"],["30/01/2019","2.23","273.6711","2935963","284.9","279","280.2","283.7"],["31/01/2019","2.01","279.1695","5942387","294.9","284.4","285","289.4"],["03/02/2019","2.07","284.9575","10075519","299.7","289.6","291","295.4"],["04/02/2019","1.56","289.3948","44818077","310.2","297.5","297.5","300"],["05/02/2019","1.17","292.7711","13776546","306.5","299.8","300","303.5"],["06/02/2019","-2.47","285.5363","9364850","304","296","303.5","296"],["07/02/2019","-1.01","282.6423","22519227","298.5","289.3","295","293"],["10/02/2019","0.17","283.1246","3785728","296","291.4","295.2","293.5"],["11/02/2019","-1.5","278.8802","5121803","294.1","288.5","294","289.1"],["12/02/2019","0.8","281.0989","5848670","291.4","285.4","288.5","291.4"],["13/02/2019","0.62","282.8352","4954421","296","291.8","293.5","293.2"],["14/02/2019","0.17","283.3176","4800473","297","292.1","295","293.7"],["17/02/2019","0","283.3176","5592476","300","293.4","295","293.7"],["18/02/2019","0.54","284.8609","2981169","297.3","293.4","297","295.3"],["19/02/2019","-0.3","283.9928","2506187","296.9","293","295","294.4"],["20/02/2019","0.71","286.0185","4604464","299","294.5","294.5","296.5"],["21/02/2019","-2.23","279.6519","7725072","297.9","284.9","297.8","289.9"],["24/02/2019","2.07","285.4397","4631196","296","289.7","291","295.9"],["25/02/2019","-0.64","283.6069","5753793","298.9","291.7","297","294"],["26/02/2019","-0.34","282.6423","2904568","294.1","290","292.5","293"],["27/02/2019","-0.75","280.5201","2384910","294.3","290","293","290.8"],["28/02/2019","0.55","282.0635","4577192","295","287","291.8","292.4"],["03/03/2019","1.09","285.1504","2942443","296","292.4","292.4","295.6"],["04/03/2019","-1.96","279.5554","7173565","296.4","286.9","296","289.8"],["05/03/2019","-0.48","278.2049","8690714","292","282.7","289","288.4"],["06/03/2019","1.25","281.6777","5845027","294","286","288.4","292"],["07/03/2019","-0.41","280.5201","6703045","294","290.2","294","290.8"],["10/03/2019","-0.96","277.819","1282579","293.1","287","290.5","288"],["11/03/2019","-0.1","277.5297","1602445","288.6","285","288","287.7"],["12/03/2019","-0.07","277.3367","2529704","291.9","287.1","288","287.5"],["13/03/2019","0.77","279.459","2777879","290.9","285.7","287.5","289.7"],["14/03/2019","-0.79","277.2403","3322819","293.9","285","291","287.4"],["17/03/2019","1.08","280.2306","2082941","290.8","286","287.4","290.5"],["18/03/2019","-0.34","279.2661","4949712","296.9","289","291.6","289.5"],["19/03/2019","-4.49","266.7256","14192729","289.5","276.3","289.5","276.5"],["20/03/2019","-1.16","263.6387","5781164","279","270","279","273.3"],["24/03/2019","-0.62","261.9988","3590795","274","265.4","271.4","271.6"],["25/03/2019","-1.73","257.4649","4100073","270.6","266.5","270","266.9"],["26/03/2019","3.11","265.4715","13830942","279.5","268","268","275.2"],["27/03/2019","-0.84","263.2528","5844609","277.5","270.2","277.5","272.9"],["28/03/2019","-1.43","259.4907","4725756","271.5","269","270.2","269"],["31/03/2019","0.67","261.2271","4314141","276","264.5","270","270.8"],["01/04/2019","2.03","266.5326","2256028","277","269","269","276.3"],["02/04/2019","0.14","266.9185","1924915","279","274.5","277.6","276.7"],["03/04/2019","1.01","269.6196","3140571","280.2","274.9","276","279.5"],["04/04/2019","1.07","272.5135","4857314","282.5","276.7","279.5","282.5"],["07/04/2019","0.88","274.9251","5660143","289","281.3","284","285"],["08/04/2019","-0.39","273.864","2141187","285","281.6","285","283.9"],["10/04/2019","2.85","281.6777","20292368","297","289","289","292"],["11/04/2019","2.57","288.9126","27377150","301","293","293","299.5"],["14/04/2019","2.14","295.0862","19474816","310","298.8","299.5","305.9"],["15/04/2019","-1.7","290.0701","13447968","309.6","300.7","305.9","300.7"],["16/04/2019","-0.07","289.8771","4900642","302.3","298.8","300","300.5"],["17/04/2019","-0.33","288.9126","4118274","302","297.5","300.5","299.5"],["18/04/2019","-1.5","284.5716","6212850","304","291.8","299","295"],["21/04/2019","1.39","288.5267","1312270","299.9","296.1","297.4","299.1"],["22/04/2019","0.64","290.3595","4238092","303.8","300.5","301","301"],["23/04/2019","-0.66","288.4302","4603586","303.6","297.2","303.6","299"],["24/04/2019","1","291.3242","14077214","305.7","299.2","301.1","302"],["28/04/2019","1.32","295.1828","5191640","306.9","302","302","306"],["29/04/2019","-0.82","292.7711","3853329","307.7","302","306","303.5"],["30/04/2019","-2.31","286.0185","7856294","304.2","295","300.1","296.5"],["01/05/2019","-1.52","281.6777","5037201","300","289.9","296.5","292"],["02/05/2019","-0.75","279.5554","5513157","293.6","286.5","291","289.8"],["05/05/2019","-1.31","275.8898","3236397","293","283.2","290.9","286"],["06/05/2019","-0.7","273.9604","3322383","286","281.1","284.8","284"],["07/05/2019","0.42","275.118","3226061","288.6","285","285","285.2"],["12/05/2019","0.21","275.6968","1698469","287.1","285.2","285.2","285.8"],["13/05/2019","-3.78","265.2786","4605926","284","275","284","275"],["14/05/2019","1.93","270.3912","3277245","282.6","278","280","280.3"],["15/05/2019","0.68","272.2241","2480825","282.2","276.8","282","282.2"],["16/05/2019","1.77","277.0474","3525727","287.6","280","280","287.2"],["19/05/2019","-0.35","276.0827","2178893","288.3","283","288","286.2"],["20/05/2019","-2.69","268.6549","4893801","286","277","284.5","278.5"],["21/05/2019","0.5","270.0054","2173939","282.8","279.1","280.7","279.9"],["22/05/2019","2.64","277.1438","5896151","291.8","277","278","287.3"],["23/05/2019","-1.91","271.8383","2641376","289.2","280.9","289.2","281.8"],["26/05/2019","-1.03","269.0408","2071921","283.3","278.5","282","278.9"],["27/05/2019","-0.29","268.269","5795279","279.9","276","277.4","278.1"],["28/05/2019","1.4","272.0312","3892524","282.6","278.7","280","282"],["29/05/2019","-0.89","269.6196","3629388","280.8","277.1","278.7","279.5"],["30/05/2019","-1","266.9185","2518754","281.8","275.6","279.5","276.7"],["02/06/2019","-1.37","263.2528","5704411","274.9","272.5","274.2","272.9"],["03/06/2019","0.4","264.3139","3887527","276.3","270.1","270.4","274"],["04/06/2019","0.77","266.3397","2704654","277","273.8","276.8","276.1"],["05/06/2019","-1.96","261.1306","7863916","277.1","268","277","270.7"],["06/06/2019","0.07","261.3235","5545007","276","268.1","270","270.9"],["10/06/2019","0.18","261.8059","2399887","276.3","271.1","275","271.4"],["11/06/2019","-1.44","258.0437","3283876","273.5","267.2","273.5","267.5"],["12/06/2019","1.5","261.9023","5983412","276","264.5","268.4","271.5"],["13/06/2019","-0.96","259.3943","2402027","274.9","267.7","272.9","268.9"],["16/06/2019","-1.12","256.5003","1831518","268.8","265.2","267.1","265.9"],["17/06/2019","-2.22","250.8089","6619353","267","260","265.9","260"],["18/06/2019","0.88","253.0276","3794548","263.2","259.7","259.9","262.3"],["19/06/2019","-0.27","252.3523","2182739","262.9","260.4","262.9","261.6"],["20/06/2019","-0.61","250.8089","3500422","262.6","258.3","261.6","260"],["23/06/2019","0.04","250.9053","1567527","261.8","258.7","258.9","260.1"],["24/06/2019","-0.04","250.8089","1161602","262.1","260","261.4","260"],["25/06/2019","-0.62","249.2654","2453665","260.5","257.6","260","258.4"],["26/06/2019","2.17","254.6674","2180854","264.4","258","259","264"],["27/06/2019","4.17","265.2786","10813385","275.8","263","265.2","275"],["30/06/2019","-1.85","260.3589","2613546","276.8","268.7","273.4","269.9"],["01/07/2019","-1.52","256.4038","3426639","270.1","265.1","269.9","265.8"],["02/07/2019","-0.11","256.1144","1750856","266.7","263","265.8","265.5"],["03/07/2019","0","256.1144","1551773","269.7","264.6","264.7","265.5"],["04/07/2019","-0.56","254.6674","5165085","268.7","260.7","265.5","264"],["07/07/2019","-2.61","248.0114","8042145","262.7","257","262.1","257.1"],["08/07/2019","-1.79","243.574","9259023","259.1","252.5","257","252.5"],["09/07/2019","-0.83","241.5482","6633746","252.2","245.5","252.1","250.4"],["10/07/2019","0","241.5482","7593038","252.1","248","248.1","250.4"],["11/07/2019","2.4","247.3361","4893501","259.2","250","252","256.4"],["14/07/2019","0.35","248.2043","1940113","258.5","253.2","256.4","257.3"],["15/07/2019","8.82","270.1018","11747346","280","260","260.2","280"],["16/07/2019","-1.11","267.1114","5138974","280","274.3","279","276.9"],["17/07/2019","-3.94","256.5968","13942386","279","265","279","266"],["18/07/2019","-1.73","252.1594","2938288","267.5","260","267.5","261.4"],["21/07/2019","0.61","253.7028","1350145","264.9","261","261","263"],["22/07/2019","-1.52","249.8442","2858541","264.6","258.3","264.5","259"],["23/07/2019","-3.2","241.8376","12465689","260.1","250.7","260","250.7"],["24/07/2019","4.79","253.4134","17463703","263.6","251","251","262.7"],["25/07/2019","-1.45","249.7478","4474120","267.3","256.1","264.4","258.9"],["28/07/2019","-0.19","249.2654","2228203","262.2","257","261.2","258.4"],["29/07/2019","-0.74","247.4326","4560039","260.2","255.8","258.3","256.5"],["30/07/2019","1.56","251.2911","2700992","262.9","257","257","260.5"],["31/07/2019","2.88","258.526","5935788","270","257.9","261","268"],["01/08/2019","-1.34","255.0533","11823643","268","264.4","268","264.4"],["04/08/2019","-1.1","252.2558","1940155","263","259.9","262","261.5"],["05/08/2019","-2.1","246.9503","6265279","260","253.3","260","256"],["06/08/2019","2.54","253.2205","7337762","264","256","256","262.5"],["07/08/2019","-0.57","251.7735","6483180","264.5","259","264.5","261"],["08/08/2019","-1","249.2654","2779628","264.8","257.5","263.5","258.4"],["12/08/2019","1.59","253.2205","3812524","262.6","257","257.3","262.5"],["13/08/2019","0.5","254.4745","3134500","264","257.4","262.5","263.8"],["14/08/2019","-1.06","251.7735","4614365","264.8","258.7","261","261"],["15/08/2019","-2.3","245.9856","4118450","261","255","259.4","255"],["18/08/2019","0","245.9856","2015248","259.2","255","255.2","255"],["19/08/2019","0.9","248.2043","2406356","258.8","254.1","255","257.3"],["20/08/2019","-0.97","245.7927","1635784","257.9","253","257.3","254.8"],["21/08/2019","3.57","254.571","3035199","263.9","252.7","254.8","263.9"],["22/08/2019","-1.48","250.8089","3234283","262.9","258.5","262.9","260"],["25/08/2019","-3.81","241.2588","2322306","255.8","250.1","252.2","250.1"],["26/08/2019","0.84","243.2846","2373842","255.7","251","251","252.2"],["27/08/2019","2.18","248.5902","3427362","257.7","252.9","254","257.7"],["28/08/2019","0.39","249.5548","2068801","259.1","256.4","257.1","258.7"],["29/08/2019","-0.27","248.8795","5824507","263","255.2","258.7","258"],["01/09/2019","-1.43","245.3104","1773890","258","254","257","254.3"],["02/09/2019","1.49","248.976","1895432","258.4","253.5","253.5","258.1"],["03/09/2019","-0.81","246.9503","2250457","258.1","255.2","258.1","256"],["04/09/2019","0.08","247.1432","3112093","261.5","256","256","256.2"],["05/09/2019","-0.86","245.0209","6246089","259.2","254","256.2","254"],["08/09/2019","1.1","247.722","4165501","261.7","256","258.8","256.8"],["09/09/2019","-4.4","236.8214","12316629","254.9","244.5","254.5","245.5"],["10/09/2019","-0.16","236.4355","5612499","251.5","245.1","245.7","245.1"],["11/09/2019","-1.88","231.9982","4933401","248.3","238.8","245.1","240.5"],["12/09/2019","-1.54","228.429","11435936","241.9","228","241.7","236.8"],["15/09/2019","0.8","230.2619","8998773","241.3","230.9","240","238.7"],["16/09/2019","-3.6","221.9658","7262568","238.8","230","237","230.1"],["18/09/2019","-2.17","217.1425","5587721","231.7","225.1","229","225.1"],["19/09/2019","-0.53","215.985","4500966","227","223.9","225.1","223.9"],["22/09/2019","0.94","218.0108","3969695","226.4","220.2","223","226"],["23/09/2019","1.77","221.8694","4243858","230.8","222.7","227.9","230"],["24/09/2019","-0.74","220.2295","6602974","235.6","225.1","231","228.3"],["25/09/2019","-1.66","216.5638","2320961","228.6","224","228.3","224.5"],["26/09/2019","1.65","220.133","2411565","229","224.3","225","228.2"],["02/10/2019","8.9","239.7154","21151204","253","243.6","253","248.5"],["03/10/2019","-1.41","236.3391","13545698","249","243.1","248.5","245"],["06/10/2019","-0.78","234.5063","1743578","247.9","242.9","247.9","243.1"],["07/10/2019","-2.92","227.6573","3799934","243.1","235.8","243.1","236"],["10/10/2019","0.21","228.1396","1835627","238.7","236.4","237","236.5"],["15/10/2019","4.02","237.3038","2061991","247.8","237.6","238","246"],["16/10/2019","1.22","240.1977","3257957","251","243.5","245","249"],["17/10/2019","-0.2","239.7154","2679041","249","246.5","249","248.5"],["22/10/2019","-1.69","235.6639","3073455","250.9","243.6","249.7","244.3"],["23/10/2019","-1.92","231.13","5860813","248.3","239","244.3","239.6"],["24/10/2019","0.88","233.1558","2662457","242","239.4","241.2","241.7"],["27/10/2019","-0.41","232.1911","1143860","242.9","240.1","241.7","240.7"],["28/10/2019","0.54","233.4452","3071536","244.6","241","241","242"],["29/10/2019","0.04","233.5416","7808728","245.5","240.7","244","242.1"],["30/10/2019","-1.28","230.5512","11172617","244.1","238.1","242","239"],["31/10/2019","0.42","231.5159","3293470","241.9","237.1","241.9","240"],["03/11/2019","4","240.7765","5121666","250.9","243.1","243.1","249.6"],["04/11/2019","0.56","242.127","6965551","257.5","249.6","250","251"],["05/11/2019","-1.35","238.8472","3146349","253","246.5","252","247.6"],["06/11/2019","-0.4","237.8826","2043111","248.1","245.5","247.6","246.6"],["07/11/2019","-0.53","236.6285","5729759","247.8","245.2","246.6","245.3"],["10/11/2019","0.57","237.979","867755","247.9","245.4","246.9","246.7"],["11/11/2019","-0.93","235.7603","1462596","247.3","244.2","246.7","244.4"],["12/11/2019","-2.41","230.0689","3297063","243.4","231","243.1","238.5"],["13/11/2019","0.21","230.5512","1456647","239.2","236.7","239.1","239"],["14/11/2019","-0.42","229.5865","7449249","256","236","241.9","238"],["17/11/2019","-0.55","228.3325","4676841","241.3","236.7","240.5","236.7"],["18/11/2019","-0.3","227.6573","3094209","238.8","235.2","236.7","236"],["19/11/2019","1.74","231.6123","3533424","241.3","234.2","237","240.1"],["20/11/2019","0.12","231.9017","7344626","242.5","237.6","239.6","240.4"],["21/11/2019","-1.62","228.1396","2860149","240","233.2","240","236.5"],["24/11/2019","0.13","228.429","1072803","237.7","235.7","236.5","236.8"],["25/11/2019","0.93","230.5512","2715891","239","234.9","236.8","239"],["26/11/2019","0.42","231.5159","2442394","241.5","238.5","239","240"],["27/11/2019","-1.13","228.9113","1720515","242","237.3","240","237.3"],["28/11/2019","1.47","232.2876","4219034","241.4","237","237","240.8"],["01/12/2019","-1.16","229.5865","1532125","241.4","237","241.4","238"],["02/12/2019","-1.68","225.728","3968292","240.9","233.3","238","234"],["03/12/2019","-0.68","224.1846","3360532","235.5","232.3","234","232.4"],["04/12/2019","2.19","229.1042","5658132","237.5","232","233","237.5"],["05/12/2019","0","229.1042","3209664","237.9","235","237.9","237.5"],["08/12/2019","-0.04","229.0078","1983170","238.9","236.3","238","237.4"],["09/12/2019","0.38","229.876","2337309","238.6","235.6","235.6","238.3"],["10/12/2019","0.29","230.5512","3720886","240","236.4","237","239"],["11/12/2019","0.21","231.0336","3407328","243.1","238.4","240","239.5"],["12/12/2019","-0.63","229.5865","5835288","239.2","236.5","238.1","238"],["15/12/2019","-1.22","226.789","2105316","238.9","234.9","235.8","235.1"],["16/12/2019","4.21","236.3391","12132676","250","233.1","233.1","245"],["17/12/2019","-3.22","228.7184","7971567","246.9","234.6","246","237.1"],["18/12/2019","0.42","229.683","8831554","241.3","231.8","233","238.1"],["19/12/2019","2.44","235.278","5518776","249.7","241.5","242.2","243.9"],["22/12/2019","-0.53","234.0239","2948680","248","241.9","245","242.6"],["23/12/2019","0.54","235.278","5826940","245","239","244","243.9"],["24/12/2019","0.53","236.5321","5252768","248.2","240.9","240.9","245.2"],["25/12/2019","-0.49","235.3744","5505874","248","242.5","244.6","244"],["26/12/2019","-0.61","233.9275","4020693","246.9","242.3","246","242.5"],["29/12/2019","0.12","234.2168","2984648","247","241.8","243.6","242.8"],["30/12/2019","3.67","242.8023","11525613","253.8","244.1","244.7","251.7"],["31/12/2019","5.01","254.9569","37090208","272","255","255","264.3"],["01/01/2020","2.01","260.0695","11719352","273.5","266.2","270","269.6"],["02/01/2020","5.64","274.7322","29145948","289.8","269.7","270.9","284.8"],["05/01/2020","-0.39","273.6711","8505224","284.8","279","280","283.7"],["06/01/2020","-3.07","265.2786","10735473","286","274.6","281.2","275"],["07/01/2020","0.11","265.568","6556024","277.8","272.5","276.7","275.3"],["08/01/2020","1.16","268.6549","9741395","279.7","272.9","273","278.5"],["09/01/2020","-0.54","267.2079","7694025","281.9","272.5","278.5","277"],["12/01/2020","-4.69","254.6674","6567337","277","264","277","264"],["13/01/2020","-0.91","252.3523","13820554","272.5","260","265.5","261.6"],["14/01/2020","-4.05","242.127","8195231","264.3","251","261.6","251"],["15/01/2020","1.2","245.0209","20137130","267","253.3","262","254"],["16/01/2020","-0.51","243.7669","5071563","256.6","251.7","256.6","252.7"],["19/01/2020","-2.22","238.3649","7180434","253.8","246.2","253.8","247.1"],["20/01/2020","-0.77","236.5321","7523049","248.6","241.4","247.1","245.2"],["21/01/2020","0.94","238.7507","4592602","251.7","242","245","247.5"],["22/01/2020","0","238.7507","6555065","252.4","245.7","245.7","247.5"],["23/01/2020","-3.31","230.8407","6588038","247.5","239.2","247.5","239.3"],["26/01/2020","-3.89","221.8694","6890447","239","228","238.9","230"],["27/01/2020","-2.52","216.2744","10918567","230","223.3","228.3","224.2"],["28/01/2020","3.03","222.834","6718200","231.3","224.9","227","231"],["29/01/2020","-1.3","219.94","3756519","234.3","228","232","228"],["30/01/2020","-2.41","214.6345","5120467","227.9","222.4","227","222.5"],["02/02/2020","-0.72","213.091","12944668","220.9","207.6","218.4","220.9"],["03/02/2020","-6.29","199.6825","16565765","221","207","220","207"],["04/02/2020","-5.6","188.4925","24172186","211.8","193.3","208.8","195.4"],["05/02/2020","5.27","198.4284","16812398","209","190.6","197","205.7"],["06/02/2020","3.26","204.8916","9248220","214.8","210","211.7","212.4"],["09/02/2020","-7.34","189.843","4803139","212.5","196.8","212.4","196.8"],["10/02/2020","-3.71","182.8011","11095858","199.2","188.2","198","189.5"],["11/02/2020","-0.79","181.3541","10879974","191","183.2","188","188"],["12/02/2020","6.12","192.4476","16716726","202.5","186.6","188.9","199.5"],["13/02/2020","0.2","192.8335","7603992","202.1","193.1","199","199.9"],["16/02/2020","0.3","193.4122","3754878","206","198.3","202.1","200.5"],["17/02/2020","0.85","195.0522","6314681","203.4","199.8","200.5","202.2"],["18/02/2020","-0.59","193.8946","3673149","203","196.4","200.2","201"],["19/02/2020","1.44","196.6921","3178613","204","201","201","203.9"],["20/02/2020","0.59","197.8496","3773588","207.3","204","204","205.1"],["23/02/2020","-2.83","192.2547","4866604","201.1","198.4","200","199.3"],["24/02/2020","-3.26","185.9844","7178694","196.1","191","196.1","192.8"],["25/02/2020","-1.87","182.5117","4431813","195.8","189.2","194","189.2"],["26/02/2020","-0.63","181.3541","9904574","189.4","184","188","188"],["27/02/2020","-6.38","169.7783","10550271","185","175.7","184.3","176"],["01/03/2020","-5.06","161.1929","7449181","174","167.1","174","167.1"],["03/03/2020","1.08","162.9293","6175865","175.9","168.9","175","168.9"],["04/03/2020","-6.45","152.4146","8823864","169.9","157.2","169.9","158"],["05/03/2020","-10","137.1732","21215541","160","137.2","160","142.2"],["08/03/2020","-19.13","110.9347","23548538","128","110.1","128","115"],["09/03/2020","-24.7","83.5387","18981427","96.7","81.5","92","86.6"],["11/03/2020","8.55","90.677","14029146","102.7","91.4","93","94"],["12/03/2020","-12.77","79.1013","8849008","89.3","75.3","86.7","82"],["15/03/2020","4.88","82.9599","4669413","90","84","85","86"],["16/03/2020","-2.91","80.5482","5450522","88","79","82","83.5"],["17/03/2020","22.51","98.6836","9997275","103.1","83","86","102.3"],["18/03/2020","-10.07","88.7478","7402672","100.1","91","100","92"],["19/03/2020","15.65","102.6387","9386742","106.9","88.7","92","106.4"],["22/03/2020","-5.08","97.4296","4257443","103.2","98.5","102","101"],["23/03/2020","-1.49","95.9827","8249886","102.6","92.3","98","99.5"],["24/03/2020","3.42","99.2624","5835381","109.8","101.1","105.9","102.9"],["25/03/2020","-5.15","94.1497","7841320","108","92.7","108","97.6"],["26/03/2020","4.1","98.0084","4632736","101.8","96.1","96.1","101.6"],["29/03/2020","-0.2","97.8155","2205650","102","96.6","98","101.4"],["30/03/2020","-3.94","93.9569","5338459","102.6","95.3","102.4","97.4"],["31/03/2020","1.95","95.7897","9423882","102","96.8","100.4","99.3"],["01/04/2020","-3.52","92.4134","7115355","99.3","94.6","96","95.8"],["02/04/2020","7.52","99.3589","7953872","103","98.2","99.7","103"],["05/04/2020","6.89","106.2079","6784529","114.7","107.7","114","110.1"],["06/04/2020","13.17","120.1953","11788012","126.5","114.8","115","124.6"],["07/04/2020","19.58","143.7328","15982956","149.6","132.9","132.9","149"],["12/04/2020","1.68","146.1444","10414242","156.4","149.2","155","151.5"],["13/04/2020","6.53","155.6945","10514582","161.7","153","156.1","161.4"],["16/04/2020","-7.06","144.6974","8917786","151.8","146","151.8","150"],["19/04/2020","4.4","151.0641","5103885","157.9","151","157","156.6"],["20/04/2020","-6.9","140.6459","6835082","155.9","145","155.9","145.8"],["21/04/2020","-7.41","130.2277","10429676","141","133.1","141","135"],["22/04/2020","8.22","140.9353","9832849","146.1","124.1","130","146.1"],["23/04/2020","4.18","146.8197","14805546","159.3","150","150","152.2"],["26/04/2020","3.61","152.1252","6499643","160.6","154.1","156","157.7"],["27/04/2020","-3.61","146.6268","6182075","153","150","153","152"],["30/04/2020","3.36","151.5464","9556275","164.3","153.9","161.7","157.1"],["03/05/2020","0","151.5464","3188845","157.1","150.5","153","157.1"],["04/05/2020","-7.07","140.8388","8941739","157.1","142.2","157.1","146"],["05/05/2020","0","140.8388","8876767","155","145.4","152","146"],["06/05/2020","-1.71","138.4272","4442063","147.6","141","146","143.5"],["07/05/2020","-3.69","133.3145","9737751","146.7","138.2","143.8","138.2"],["10/05/2020","2.39","136.4979","5592550","144.7","139.8","143.5","141.5"],["11/05/2020","-5.37","129.1666","12468506","142","130.2","141.5","133.9"],["12/05/2020","-4.41","123.4751","12627835","135.1","127.2","135.1","128"],["13/05/2020","-8.98","112.3816","11701974","127.1","116.1","127.1","116.5"],["14/05/2020","-6.18","105.4362","11097929","120","108.9","111","109.3"],["17/05/2020","4.12","109.7771","12251934","125","112.2","125","113.8"],["18/05/2020","12.21","123.1857","7725122","128","115.9","115.9","127.7"],["19/05/2020","-2.11","120.5812","5807867","131.9","122","130","125"],["20/05/2020","4.48","125.9832","5406032","131.3","124.5","128.8","130.6"],["21/05/2020","-1.99","123.4751","2308833","131","127","131","128"],["24/05/2020","-2.89","119.906","6500660","126","120","124.6","124.3"],["25/05/2020","-1.37","118.266","3513540","126","120.9","124.5","122.6"],["26/05/2020","-2.37","115.4686","5729217","127","119.6","124","119.7"],["27/05/2020","2.59","118.4589","4389168","123.1","117","120","122.8"],["31/05/2020","-6.43","110.8383","3843715","121.5","114","118.2","114.9"],["01/06/2020","1.83","112.864","3386372","118.6","113.8","118.6","117"],["02/06/2020","-1.79","110.8383","4233456","120.8","112","118.1","114.9"],["03/06/2020","1.57","112.5746","2432437","118","114","115","116.7"],["04/06/2020","-1.46","110.9347","6095149","117.8","114.7","117.8","115"],["08/06/2020","0.17","111.1276","9585207","124","114.5","120","115.2"],["09/06/2020","-7.12","103.2175","16655190","115.2","107","115.2","107"],["10/06/2020","-5.61","97.4296","11069889","109","101","107.9","101"],["11/06/2020","-5.94","91.6417","8658727","100.1","94.6","100","95"],["14/06/2020","0.53","92.124","6275645","99.3","91.3","92","95.5"],["15/06/2020","-3.25","89.1337","2871729","93","91.6","93","92.4"],["16/06/2020","-0.54","88.6513","5314595","96.4","91.1","93.8","91.9"],["17/06/2020","-1.31","87.4937","5090212","92.6","89.7","92.3","90.7"],["18/06/2020","-2.98","84.8891","4161890","92.7","88","91.5","88"],["21/06/2020","-2.27","82.9599","4692200","89","85.6","87","86"],["22/06/2020","6.86","88.6513","4978371","91.9","85.9","86","91.9"],["23/06/2020","-3.26","85.7574","5583011","96.7","88.5","93","88.9"],["24/06/2020","-3.82","82.4775","7090594","90","84.3","90","85.5"],["25/06/2020","-3.63","79.4872","6588922","84.7","81.7","84.3","82.4"],["28/06/2020","3.16","81.9952","3561877","88.7","80.1","81","85"],["29/06/2020","-2.47","79.9694","2758256","86","82.5","84.2","82.9"],["30/06/2020","0.97","80.7412","3483258","85.4","82.2","83.9","83.7"],["01/07/2020","-0.84","80.0659","2836767","85.9","80.7","85.3","83"],["02/07/2020","4.94","84.021","5898174","87.1","81.5","83.4","87.1"],["05/07/2020","3.44","86.9149","5090083","91.4","82.3","85.5","90.1"],["06/07/2020","-1.44","85.6608","4872024","95","88","94","88.8"],["07/07/2020","0.11","85.7574","2899084","91","86.6","87.7","88.9"],["08/07/2020","-3.82","82.4775","2156564","88.8","85.2","87.2","85.5"],["09/07/2020","-6.43","77.172","11546740","89.3","80","85.5","80"],["12/07/2020","-1.75","75.8214","4218663","82.3","78.1","81.5","78.6"],["13/07/2020","12.47","85.275","10944658","90","78.4","79.3","88.4"],["14/07/2020","0.23","85.4679","10201180","91.3","83.6","86.8","88.6"],["15/07/2020","0.56","85.9503","5006152","91.6","87.1","90.9","89.1"],["16/07/2020","-5.72","81.0305","5141465","89.8","84","89.1","84"],["19/07/2020","3.57","83.9245","1925882","87.7","82.9","84","87"],["20/07/2020","24.71","104.6645","38983860","115","84.6","85.8","108.5"],["21/07/2020","26.45","132.3499","63532614","139.7","112","112","137.2"],["22/07/2020","-5.98","124.4398","39320742","135","116.5","135","129"],["23/07/2020","-11.71","109.8736","17908098","128","113.6","128","113.9"],["26/07/2020","3.95","114.2145","17814672","123","108","111","118.4"],["27/07/2020","-3.72","109.97","9776027","119.7","112.6","116.5","114"],["28/07/2020","-1.4","108.4266","4413596","115.5","111.5","114","112.4"],["29/07/2020","-3.74","104.375","7885710","111.5","106.3","110.5","108.2"],["02/08/2020","10.91","115.7579","15412149","123.8","116.4","122","120"],["03/08/2020","-0.5","115.1791","4536560","121.8","116.9","120","119.4"],["04/08/2020","3.02","118.6518","11122744","128.7","121.1","125.1","123"],["05/08/2020","-0.57","117.9766","3859704","125.1","122.1","123.9","122.3"],["06/08/2020","-2.21","115.3721","8321664","124.5","118","124.5","119.6"],["09/08/2020","2.42","118.1696","2660613","123","118.3","119","122.5"],["10/08/2020","8.49","128.2019","25983026","137.9","130","130","132.9"],["11/08/2020","-4.59","122.3176","16442464","133.9","125.4","133.5","126.8"],["12/08/2020","-3.63","117.8802","7634142","125.2","119.2","125.2","122.2"],["13/08/2020","0.65","118.6518","4775740","125.8","120","124","123"],["16/08/2020","1.14","120.0024","4800983","127.5","124.1","127.5","124.4"],["17/08/2020","-3.05","116.3367","3591689","125.7","120.2","125.7","120.6"],["18/08/2020","-1","115.1791","3835937","121.3","119","121","119.4"],["19/08/2020","-2.43","112.3816","3138908","120.5","116.3","119","116.5"],["20/08/2020","-2.75","109.2948","3927087","116.9","112.8","116.5","113.3"],["23/08/2020","2.38","111.8994","3571602","117.5","110.3","115.8","116"],["24/08/2020","-4.57","106.7867","5236126","117.8","110.6","117.8","110.7"],["25/08/2020","1.26","108.1372","3311890","113.8","110.1","112.5","112.1"],["26/08/2020","0.18","108.3301","1576698","114.8","112","112.1","112.3"],["27/08/2020","-0.98","107.269","3064935","112.9","110.5","110.5","111.2"],["30/08/2020","0.99","108.3301","1828123","115.8","112","112","112.3"],["31/08/2020","-0.36","107.9443","2519341","113.7","111.1","112.3","111.9"],["01/09/2020","-0.09","107.8478","4822401","113.8","110.5","113.8","111.8"],["02/09/2020","-1.25","106.4973","2268800","113","110.2","111.8","110.4"],["03/09/2020","-6.25","99.8412","9249560","110.6","103.5","110.4","103.5"],["06/09/2020","0.87","100.7094","5906856","105","99.1","100.1","104.4"],["07/09/2020","3.45","104.1821","2965018","108","102.3","102.3","108"],["08/09/2020","-1.2","102.9281","6159139","110.3","104","108","106.7"],["09/09/2020","-1.41","101.4811","2725323","107","103.1","106","105.2"],["10/09/2020","-0.67","100.8059","3998161","107","103.5","105.5","104.5"],["13/09/2020","-2.01","98.7802","2058803","103.5","101","103.1","102.4"],["14/09/2020","5.27","103.9892","3428213","108.2","102","102","107.8"],["15/09/2020","-0.83","103.121","5068974","109.7","106.6","108","106.9"],["16/09/2020","-2.06","100.9988","3165283","105","102.3","102.6","104.7"],["17/09/2020","-0.19","100.8059","2190301","105.1","102.4","104.7","104.5"],["21/09/2020","-1.82","98.973","2349285","104.7","102","103","102.6"],["22/09/2020","-0.19","98.7802","1453265","104.9","101.8","102","102.4"],["23/09/2020","-1.86","96.9472","2903496","102.7","99.2","102.2","100.5"],["24/09/2020","-3.48","93.571","7879038","101.3","95.7","97.9","97"],["29/09/2020","1.55","95.018","2401891","101","97.6","99.9","98.5"],["30/09/2020","-1.52","93.571","4390669","98.1","96.6","97.8","97"],["01/10/2020","0.31","93.8604","5045331","99.6","95.8","98.9","97.3"],["04/10/2020","5.86","99.3589","23794109","107","98","98","103"],["05/10/2020","2.82","102.1563","7606750","109.6","104","104","105.9"],["06/10/2020","7.65","109.97","10441905","114","107","107","114"],["07/10/2020","5.09","115.565","19863442","121.4","115.4","117","119.8"],["08/10/2020","2.28","118.2025","5900899","122.7","113.5","122.7","121"],["11/10/2020","3.39","122.2077","4821082","125.7","123","124.6","125.1"],["12/10/2020","-0.48","121.6216","7085405","127.9","122.9","127.2","124.5"],["13/10/2020","-3.78","117.0302","5439280","124","118.5","123.7","119.8"],["14/10/2020","0.17","117.2256","3089093","123","118.1","119","120"],["15/10/2020","-3.17","113.5135","3145346","120.1","114.1","120","116.2"],["18/10/2020","2.24","116.0533","3351803","121.9","116.2","116.2","118.8"],["19/10/2020","3.96","120.6447","7461564","124.3","117.2","119.6","123.5"],["20/10/2020","-1.3","119.0817","2431940","123.5","121.1","123.5","121.9"],["21/10/2020","-0.9","118.0071","2431251","122.2","119.4","122","120.8"],["22/10/2020","0.41","118.4955","2293318","122.4","119","120.8","121.3"],["25/10/2020","-1.9","116.2487","1908408","122.1","118.8","121.3","119"],["26/10/2020","-1.43","114.588","2190298","119.4","116.7","119","117.3"],["27/10/2020","-2.39","111.8528","1730711","118.4","113.1","117.9","114.5"],["28/10/2020","-4.8","106.4799","3815213","117","107.3","113","109"],["29/10/2020","-0.73","105.6984","2506586","112.2","108.1","109.1","108.2"],["01/11/2020","0","105.6984","1520724","109.4","106.5","108.2","108.2"],["02/11/2020","1.66","107.4568","1765382","110","107.2","108.2","110"],["03/11/2020","1.91","109.5082","2162794","112.9","110.5","111","112.1"],["04/11/2020","0.36","109.899","1561486","113.2","110.3","110.3","112.5"],["05/11/2020","-1.51","108.2383","3830800","113.9","110.3","113.9","110.8"],["08/11/2020","1.62","109.9967","1494085","113.1","110.9","111.9","112.6"],["09/11/2020","5.77","116.3464","5603344","120","110.4","112.6","119.1"],["10/11/2020","-1.76","114.295","3617152","119","116","119","117"],["11/11/2020","3.25","118.0071","5518474","121.8","116","117","120.8"],["12/11/2020","-0.33","117.6164","3692775","123.9","120","120.8","120.4"],["15/11/2020","0.83","118.5932","1939184","123.6","120.2","120.4","121.4"],["16/11/2020","0.41","119.0817","3722337","123","120.1","121.9","121.9"],["17/11/2020","-3.12","115.3695","5334930","119","114.5","115","118.1"],["18/11/2020","7.37","123.8684","14292609","129.7","119","119","126.8"],["19/11/2020","2.52","126.9944","9094325","130.7","127","127","130"],["22/11/2020","1.92","129.4366","12922648","139","130","131","132.5"],["23/11/2020","0.91","130.6089","5517962","135","129","133","133.7"],["24/11/2020","-1.57","128.5574","6645893","134.9","128","134.9","131.6"],["25/11/2020","-1.29","126.8967","8864725","136.2","129.5","132","129.9"],["26/11/2020","1.46","128.7528","7548047","134.6","129","129.1","131.8"],["29/11/2020","1.82","131.0973","16874518","139","133","136.4","134.2"],["30/11/2020","2.83","134.8094","13637578","144.4","137.1","141","138"],["01/12/2020","-2.1","131.9765","4697688","138.1","133.7","138","135.1"],["02/12/2020","-2","129.3389","8830150","138.5","127.9","137","132.4"],["03/12/2020","0.15","129.5343","5796261","134.8","130.3","132.4","132.6"],["06/12/2020","0.53","130.2181","2365775","136.4","133.2","134","133.3"],["07/12/2020","-0.23","129.925","2881858","133.3","130.5","133.3","133"],["08/12/2020","-0.75","128.9482","3461337","133.7","130.2","133.7","132"],["09/12/2020","0.68","129.8274","4437208","134","131.2","131.9","132.9"],["10/12/2020","-0.68","128.9482","3131306","132","130.5","131.5","132"],["13/12/2020","-1.89","126.506","3403385","132.1","129","132","129.5"],["14/12/2020","1.39","128.2643","6392009","133.3","128.8","129.9","131.3"],["15/12/2020","-2.59","124.943","3506970","132","127.6","132","127.9"],["16/12/2020","0.23","125.236","7131474","130","125.3","129","128.2"],["17/12/2020","-0.31","124.8453","2285221","129.5","126.1","128.2","127.8"],["20/12/2020","-2.43","121.8169","4010626","129","121.9","127.6","124.7"],["21/12/2020","-3.05","118.1048","6713938","123.5","117.1","122","120.9"],["22/12/2020","1.65","120.0586","2940643","124.5","120.9","120.9","122.9"],["23/12/2020","-0.98","118.8863","3847170","123.3","120.6","123","121.7"],["24/12/2020","-0.58","118.2025","2758925","121.5","119.3","120.9","121"],["27/12/2020","3.31","122.11","4754004","126.6","120.9","120.9","125"],["28/12/2020","-2.64","118.8863","4898551","127","120.5","125.2","121.7"],["29/12/2020","-1.23","117.421","5305971","122.3","119.5","121.5","120.2"],["30/12/2020","1.58","119.277","7583743","122.1","118.4","120.2","122.1"],["31/12/2020","-0.08","119.1794","6477713","123.8","119","121.7","122"],["03/01/2021","-1.64","117.2256","5211893","123.8","119","123.7","120"],["04/01/2021","-2.25","114.588","2911301","121","117.1","121","117.3"],["05/01/2021","-0.26","114.295","3343230","117.3","115.2","117.3","117"],["06/01/2021","1.97","116.5418","4757918","123","117","120","119.3"],["07/01/2021","1.93","118.7886","6938275","122.3","118.3","119.6","121.6"],["10/01/2021","-0.16","118.5932","3476631","124.2","121.2","123","121.4"],["11/01/2021","-1.15","117.2256","4141753","121.7","119.2","121.3","120"],["12/01/2021","1.08","118.4955","5981498","123.5","120.7","121.4","121.3"],["13/01/2021","0.58","119.1794","5051210","123.6","119.7","121.3","122"],["14/01/2021","2.54","122.2077","10301010","125.3","122.1","122.2","125.1"],["17/01/2021","2.32","125.0406","5161414","129.7","126.3","129","128"],["18/01/2021","0.86","126.1152","6672396","131.8","126.4","127.1","129.1"],["19/01/2021","3.02","129.925","12780817","133.3","130.8","130.9","133"],["20/01/2021","3.08","133.9302","9724286","138.2","134","134.7","137.1"],["21/01/2021","-1.97","131.2927","4953223","138.8","132.2","138","134.4"],["24/01/2021","-1.12","129.8274","2520745","135.9","131.8","134.4","132.9"],["25/01/2021","-2.86","126.1152","4097646","133.9","128.3","133.9","129.1"],["26/01/2021","0","126.1152","2664171","129.4","125","129.1","129.1"],["27/01/2021","-2.09","123.4776","2203167","131","126","130","126.4"],["28/01/2021","0","123.4776","5914092","127.2","122.3","125.1","126.4"],["31/01/2021","-0.71","122.5984","2866458","125.9","122.8","125","125.5"],["01/02/2021","3.19","126.506","3181989","131.5","126.4","126.8","129.5"],["02/02/2021","1.62","128.5574","1213211","132.8","129.5","129.5","131.6"],["03/02/2021","-0.68","127.6782","1068746","132.9","129.5","132.9","130.7"],["04/02/2021","0.54","128.362","6954753","132","127.5","130","131.4"],["07/02/2021","1.45","130.2181","1781360","133.4","131.4","131.4","133.3"],["08/02/2021","-1.05","128.8505","4727426","134.2","131.3","133.3","131.9"],["09/02/2021","4.85","135.1025","7731533","138.8","131.7","133.3","138.3"],["10/02/2021","2.68","138.717","12072011","147.4","136","139","142"],["11/02/2021","-2.96","134.6141","3050915","144.8","137.4","142","137.8"],["14/02/2021","0.44","135.2002","2579568","142.8","137","139.9","138.4"],["15/02/2021","2.89","139.1077","5099213","143","139.9","139.9","142.4"],["16/02/2021","-1.69","136.7632","4259971","143.2","139.2","142.4","140"],["17/02/2021","0.71","137.7401","2481009","142","139.9","140","141"],["18/02/2021","-0.71","136.7632","1866086","142.2","139.6","141.2","140"],["21/02/2021","1.43","138.717","1130250","142.5","140.2","140.9","142"],["22/02/2021","-0.85","137.5447","2911374","145.1","139.7","144","140.8"],["23/02/2021","-2.56","134.0279","3421833","143.2","136.5","142.2","137.2"],["24/02/2021","2.26","137.0563","4841316","140.8","138.9","139","140.3"],["25/02/2021","-0.21","136.7632","2250237","141.9","139.5","141.9","140"],["28/02/2021","-1.07","135.2979","2129211","139.5","135.7","136","138.5"],["01/03/2021","0.22","135.5909","3223499","141.2","138.6","141","138.8"],["02/03/2021","-1.08","134.1256","1485224","140.3","137.1","137.1","137.3"],["03/03/2021","-2.99","130.1204","2663532","138.4","133.2","137.1","133.2"],["04/03/2021","1.28","131.7811","4121742","136.9","131","131","134.9"],["07/03/2021","5.56","139.1077","4163861","142.5","138.4","139","142.4"],["08/03/2021","-1.97","136.3724","2501427","144","139.2","143","139.6"],["09/03/2021","-0.29","135.9817","3329041","141.3","138.6","139.6","139.2"],["10/03/2021","-0.07","135.884","1932330","143.4","138.4","139.9","139.1"],["11/03/2021","-0.79","134.8094","2545494","141.3","137.8","140","138"],["14/03/2021","0.29","135.2002","2237977","139.2","137.4","138","138.4"],["15/03/2021","-0.36","134.7118","6355895","139","136.2","139","137.9"],["16/03/2021","1.67","136.9586","3436783","142.4","137.6","137.9","140.2"],["17/03/2021","0.29","137.3493","5149030","146","139.7","143","140.6"],["18/03/2021","-1.56","135.2002","3581231","141.9","136.7","140","138.4"],["21/03/2021","-0.65","134.321","1402042","138.3","136","137.5","137.5"],["22/03/2021","1.24","135.9817","1075009","140","137.5","137.5","139.2"],["24/03/2021","-2.59","132.4649","2243481","138.5","135","138.5","135.6"],["25/03/2021","-2.06","129.7297","3853584","134.9","130","134","132.8"],["29/03/2021","1.81","132.0742","1517389","135.7","133.8","134.3","135.2"],["30/03/2021","0","132.0742","1224335","135.8","134.3","135.2","135.2"],["31/03/2021","-0.52","131.3904","2610457","135.4","131.3","135.2","134.5"],["01/04/2021","-0.37","130.9019","1361129","135","128.5","135","134"],["04/04/2021","-1.19","129.3389","1783984","135.2","132","135.1","132.4"],["05/04/2021","1.28","130.9996","7774138","136.6","132.5","132.5","134.1"],["06/04/2021","-1.64","128.8505","1923394","134.5","131.5","134","131.9"],["07/04/2021","-0.08","128.7528","1112409","133.5","131.1","131.9","131.8"],["08/04/2021","0.23","129.0458","1102478","133.1","130.1","131.8","132.1"],["11/04/2021","0.3","129.4366","1361192","135","131","131","132.5"],["12/04/2021","0.15","129.632","918743","132.8","131.1","132.2","132.7"],["13/04/2021","-1.36","127.8736","769688","133.2","130.5","132.7","130.9"],["18/04/2021","-1.45","126.0175","1653216","132","128.6","131","129"],["19/04/2021","-0.23","125.7245","2251618","129.4","127.6","129","128.7"],["20/04/2021","-2.1","123.0869","2438262","129.6","125.7","128.7","126"],["21/04/2021","-0.79","122.11","2283125","126.6","123.9","126","125"],["22/04/2021","-0.24","121.8169","2300973","125","122.5","125","124.7"],["25/04/2021","2.25","124.5522","1769872","127.5","124.2","124.2","127.5"],["26/04/2021","-0.08","124.4545","3084333","135.3","125.9","135","127.4"],["27/04/2021","0.08","124.5522","1815827","128","126","128","127.5"],["28/04/2021","-1.73","122.4031","2118310","128.1","124.6","127.9","125.3"],["29/04/2021","0.88","123.4776","2070077","127.1","125.6","126","126.4"],["02/05/2021","-0.63","122.6961","922688","126.4","125","126.4","125.6"],["03/05/2021","0.96","123.8684","2873935","127.9","124.9","125.6","126.8"],["04/05/2021","-0.08","123.7707","1560028","128.4","126.1","127.5","126.7"],["05/05/2021","2.45","126.799","1734264","130.2","126","127","129.8"],["06/05/2021","-1","125.5291","3419417","130.5","128.1","130","128.5"],["09/05/2021","0.78","126.506","1463320","131.6","128.5","129","129.5"],["10/05/2021","1.93","128.9482","5657700","136.2","129.4","129.7","132"],["11/05/2021","-0.91","127.7759","3562911","132","128","132","130.8"],["12/05/2021","-1.45","125.9198","1659505","130.1","127.5","128.3","128.9"],["13/05/2021","-1.71","123.7707","3515403","129","126.3","129","126.7"],["18/05/2021","6.47","131.7811","6591183","135.4","128.8","128.8","134.9"],["19/05/2021","6.15","139.8892","14829209","144.9","136.2","136.2","143.2"],["20/05/2021","-0.49","139.2054","14455871","145","141","143.2","142.5"],["23/05/2021","-0.7","138.2285","2545037","144.8","141.1","143","141.5"],["24/05/2021","-0.21","137.9355","2838332","142.9","140.1","141.9","141.2"],["25/05/2021","-1.13","136.3724","3891103","141.8","139.3","141.8","139.6"],["26/05/2021","-1.07","134.9071","1374485","141","136.8","141","138.1"],["27/05/2021","1.09","136.3724","1671569","140.4","137.5","138.1","139.6"],["30/05/2021","0","136.3724","1063572","140.8","138.3","139.7","139.6"],["31/05/2021","4.37","142.3314","14200681","149","141.1","145.8","145.7"],["01/06/2021","-1.51","140.1823","7458709","146.9","143.5","146.9","143.5"],["02/06/2021","-2.44","136.7632","5637222","145","138.8","143.5","140"],["03/06/2021","3.57","141.6476","4592496","145","139","140","145"],["06/06/2021","-0.69","140.6707","2235116","146.8","139.3","144.1","144"],["07/06/2021","0.14","140.8661","2959658","144.3","141.8","144","144.2"],["08/06/2021","-2.15","137.8378","1977462","144.3","140.3","144.2","141.1"],["09/06/2021","0.28","138.2285","1520105","142.7","141.1","142","141.5"],["10/06/2021","-1.63","135.9817","2226405","142","138.6","142","139.2"],["13/06/2021","1.58","138.1308","971354","141.5","139.2","139.2","141.4"],["14/06/2021","4.38","144.1875","4604893","147.6","141.7","142","147.6"],["15/06/2021","-1.63","141.843","3467138","149.7","143.3","147.6","145.2"],["16/06/2021","-0.28","141.4522","2493844","148","144.5","145.2","144.8"],["17/06/2021","-1.17","139.7915","1839244","147","142.8","147","143.1"],["20/06/2021","-1.33","137.9355","1341865","143","141","142","141.2"],["21/06/2021","1.7","140.28","1413401","144","140","141.2","143.6"],["22/06/2021","0.97","141.6476","1707132","146.5","143.6","144.3","145"],["23/06/2021","-0.76","140.573","1187246","146","141.7","146","143.9"],["24/06/2021","-1.53","138.4239","1971687","143.9","140.8","143.9","141.7"],["27/06/2021","-0.49","137.7401","913757","142.1","140.6","142","141"],["28/06/2021","-0.64","136.8609","2146407","141.8","140","140.6","140.1"],["29/06/2021","-1","135.4933","2811425","141.6","138.6","140.1","138.7"],["30/06/2021","-2.45","132.1719","16682862","139.2","135.3","138.7","135.3"],["01/07/2021","0.74","133.1487","4061409","138.7","134.6","136.6","136.3"],["04/07/2021","-1.83","130.7065","1492051","137.4","133.8","136.3","133.8"],["05/07/2021","2.69","134.2233","2152627","139","133","134","137.4"],["06/07/2021","2.18","137.154","3289488","142.7","137","137.4","140.4"],["07/07/2021","-2.35","133.9302","2027922","141.3","136.5","141.3","137.1"],["08/07/2021","-2.26","130.9019","4182159","137.1","131.3","137.1","134"],["11/07/2021","1.57","132.9534","2128527","138","134.5","136.5","136.1"],["12/07/2021","-1.54","130.9019","1921663","136.4","131","136.1","134"],["13/07/2021","-0.67","130.0227","9166110","136.1","132","134.9","133.1"],["14/07/2021","-0.98","128.7528","1977976","133","130.7","132.5","131.8"],["15/07/2021","-0.61","127.9713","4018699","131.4","129.1","131.1","131"],["19/07/2021","-4.27","122.5008","7293650","129.1","123.2","129.1","125.4"],["20/07/2021","0.88","123.5753","4837615","127.4","122","125.1","126.5"],["21/07/2021","1.58","125.5291","2580549","129.5","125.8","125.9","128.5"],["22/07/2021","-1.01","124.2591","1752340","129.1","126","128.5","127.2"],["25/07/2021","0.47","124.8453","1579177","128.4","127.1","127.2","127.8"],["26/07/2021","0","124.8453","2230699","128.7","125.7","127.5","127.8"],["27/07/2021","-0.86","123.7707","3271273","128.6","125.5","128.6","126.7"],["28/07/2021","0.95","124.943","3315839","128.8","126.4","126.7","127.9"],["29/07/2021","3.83","129.7297","3946933","132.8","128.3","128.9","132.8"],["01/08/2021","2.33","132.758","3240454","135.9","131.9","132.7","135.9"],["02/08/2021","-1.03","131.3904","4171504","137.4","134","136","134.5"],["03/08/2021","-3.05","127.3852","2412402","133.7","129.4","133.4","130.4"],["04/08/2021","-1.23","125.8221","2005896","132.1","128.2","130.4","128.8"],["05/08/2021","0.54","126.506","2765002","130","127.1","128.5","129.5"],["08/08/2021","-1.16","125.0406","864308","130.5","128","129.5","128"],["09/08/2021","-2.34","122.11","1920973","128.1","125","128","125"],["10/08/2021","1.36","123.7707","2591217","128","125","125","126.7"],["11/08/2021","-1.03","122.5008","2565206","127.9","124.5","125.5","125.4"],["12/08/2021","3.27","126.506","3655453","129.5","124.9","125","129.5"],["15/08/2021","3.47","130.9019","4543058","135.5","130.5","131","134"],["16/08/2021","-2.24","127.9713","2042578","134","129.8","134","131"],["17/08/2021","-2.37","124.943","2362567","130.1","126.9","129.1","127.9"],["18/08/2021","2.03","127.4828","989143","131","128.3","129","130.5"],["19/08/2021","-2.3","124.5522","1552798","130.5","127.3","130.5","127.5"],["22/08/2021","-1.33","122.8915","1263896","129","125.5","127.1","125.8"],["23/08/2021","1.03","124.1614","1572870","127.4","125.4","127","127.1"],["24/08/2021","1.02","125.4314","1235284","128.5","126.1","126.1","128.4"],["25/08/2021","-1.4","123.673","1525324","128.5","125.4","128.4","126.6"],["26/08/2021","-0.55","122.9892","3438763","126.6","125.1","126.6","125.9"],["29/08/2021","1.03","124.2591","9192925","130","124.9","127.7","127.2"],["30/08/2021","2.04","126.799","4240821","130.8","125.9","127","129.8"],["31/08/2021","-1.93","124.3568","1514653","130.4","126.8","129.8","127.3"],["01/09/2021","0.55","125.0406","2032140","129","126.6","127.3","128"],["02/09/2021","-0.94","123.8684","18343417","137","126.8","127.1","126.8"],["05/09/2021","0.71","124.7476","2037809","128.4","126.7","127.4","127.7"],["09/09/2021","2.58","127.9713","4734665","131.4","127.3","128","131"],["12/09/2021","-0.76","126.9944","2421873","132.8","129","129.5","130"],["13/09/2021","1.23","128.5574","4044681","132.6","129.9","130","131.6"],["14/09/2021","0.08","128.6551","1635558","132.4","129.7","131.6","131.7"],["19/09/2021","-0.38","128.1667","877033","132.2","129.5","129.5","131.2"],["22/09/2021","1.45","130.0227","2608308","134.6","129.1","129.1","133.1"],["23/09/2021","2.93","133.8326","6843062","138.9","134","134","137"],["26/09/2021","2.55","137.2516","5706367","142.3","137.3","137","140.5"],["29/09/2021","0.36","137.7401","7281034","146.9","140.1","143.9","141"],["30/09/2021","0.5","138.4239","7247768","144.9","139.6","142","141.7"],["03/10/2021","7.2","148.3881","13060918","152.5","141.7","141.7","151.9"],["04/10/2021","0.92","149.7557","9637886","154.5","149.2","151.9","153.3"],["05/10/2021","-1.57","147.4112","3985422","154","149.6","151.7","150.9"],["06/10/2021","-3.25","142.6245","5665430","151.2","144.5","150.9","146"],["07/10/2021","0.96","143.9921","6879928","149","142.4","146","147.4"],["10/10/2021","3.05","148.3881","3910159","151.9","148","148","151.9"],["11/10/2021","-0.13","148.1927","2562894","153","148","151.2","151.7"],["12/10/2021","0.2","148.4858","1961445","152.9","149.5","151.7","152"],["13/10/2021","-2.7","144.4806","9859662","152","144","152","147.9"],["14/10/2021","1.22","146.2389","2673830","149.8","147.1","149","149.7"],["17/10/2021","-0.27","145.8482","2056438","150.6","149","150","149.3"],["18/10/2021","-1.14","144.1875","4316942","151","147.4","149.3","147.6"],["19/10/2021","2.03","147.1181","3928150","150.9","145.8","147.6","150.6"],["20/10/2021","-1.33","145.1644","2571190","150.6","147.5","150.6","148.6"],["21/10/2021","4.64","151.9048","14914412","158.8","148","148","155.5"],["24/10/2021","0.96","153.3702","4663348","160.9","156","156","157"],["25/10/2021","1.21","155.2262","6164622","159","156","159","158.9"],["26/10/2021","-2.27","151.7095","4213711","158.5","155","158.5","155.3"],["27/10/2021","-1.29","149.7557","2142604","156","151","155.3","153.3"],["28/10/2021","-0.39","149.1696","2436612","154.2","151.5","153.3","152.7"],["31/10/2021","1.44","151.3187","2634712","155.1","151.5","153.9","154.9"],["01/11/2021","4.26","157.7661","4333654","162.3","155.3","156.5","161.5"],["02/11/2021","-1.05","156.1054","6915932","162.5","158.7","161.5","159.8"],["03/11/2021","-0.44","155.4216","5070205","162.5","157.5","162","159.1"],["04/11/2021","0.19","155.7147","2485923","160.4","158","158","159.4"],["07/11/2021","0.25","156.1054","1153975","160.7","158.6","159.4","159.8"],["08/11/2021","0.88","157.4731","2277818","161.2","159.1","159.1","161.2"],["09/11/2021","-1.36","155.3239","1185222","161.5","158.5","159.9","159"],["10/11/2021","-0.06","155.2262","3062771","160.4","156.1","158.6","158.9"],["11/11/2021","-1.51","152.8817","2599041","158.4","155.7","157.2","156.5"],["14/11/2021","0.26","153.2725","1118612","158.4","156.5","157","156.9"],["15/11/2021","-0.83","152.0025","1879634","157.5","155.5","156.9","155.6"],["16/11/2021","0.19","152.2956","1627726","156.8","153.8","155.1","155.9"],["17/11/2021","-1.28","150.3418","1520954","156","152.7","155.9","153.9"],["18/11/2021","-0.58","149.4626","1996587","156.5","152.4","155.1","153"],["21/11/2021","-3.27","144.5782","3482121","153","148","153","148"],["22/11/2021","1.62","146.9228","1420484","150.7","148","148","150.4"],["23/11/2021","-2.79","142.8199","4654889","150.7","145.6","150","146.2"],["24/11/2021","1.78","145.3597","2096138","149.6","146.8","148.9","148.8"],["25/11/2021","-0.07","145.2621","2265922","150.5","147.3","149.9","148.7"],["28/11/2021","-3.16","140.6707","6585892","146.3","140.1","142","144"],["29/11/2021","0.97","142.0384","2800973","146.3","143.2","145.3","145.4"],["30/11/2021","-1.58","139.7915","3936097","144.6","142.2","142.8","143.1"],["01/12/2021","7.34","150.0488","9384505","153.6","143.4","143.4","153.6"],["02/12/2021","-0.91","148.6811","6881318","155.8","149","150.5","152.2"],["05/12/2021","5.26","156.4962","5106063","160.8","150.1","150.1","160.2"],["06/12/2021","1.94","159.5245","9827387","165","159.3","161","163.3"],["07/12/2021","3.8","165.5812","9976138","169.5","164.3","164.6","169.5"],["08/12/2021","-3.19","160.306","5749361","172.5","163.3","170","164.1"],["09/12/2021","-0.18","160.0129","3029485","166.5","162.3","164.5","163.8"],["12/12/2021","-1.47","157.6684","1401156","164.8","161","162.1","161.4"],["13/12/2021","4.71","165.0927","10847845","170","160.1","160.1","169"],["14/12/2021","0.18","165.3858","5181935","169.7","163","166.5","169.3"],["15/12/2021","1.12","167.2419","6686108","171.2","169","169","171.2"],["16/12/2021","1.05","169.0002","3704606","174.7","172.1","172.1","173"],["19/12/2021","-2.25","165.1904","1296556","172.7","166","172.7","169.1"],["20/12/2021","-3.02","160.2083","4746584","169","161.2","169","164"],["21/12/2021","3.66","166.0696","3296269","170","164","164.5","170"],["22/12/2021","0","166.0696","3045497","172","167.3","170","170"],["23/12/2021","-1.24","164.0182","6892542","173","167.9","169","167.9"],["26/12/2021","-1.43","161.6736","3439179","169.8","165.3","169.8","165.5"],["27/12/2021","-1.39","159.4268","3653086","165.8","161.7","165.2","163.2"],["28/12/2021","1.72","162.1621","5615417","167.3","162.6","162.6","166"],["29/12/2021","0.9","163.6274","6982477","168.4","166","166","167.5"],["30/12/2021","0.72","164.7997","5921417","169","164.2","166.7","168.7"],["02/01/2022","1.52","167.3","5642823","169.7","166","166.4","167.3"],["03/01/2022","6.4","178","12635159","179.3","167.5","167.5","178"],["04/01/2022","6.69","189.9","14399788","189.9","179.1","179.9","189.9"],["05/01/2022","3.21","196","12312535","198.9","188.1","190","196"],["06/01/2022","-1.43","193.2","9876526","197.5","188","191","193.2"],["09/01/2022","-0.47","192.3","3435376","198.5","191.2","193.2","192.3"],["10/01/2022","-2.5","187.5","4863817","195.3","187","194","187.5"],["11/01/2022","3.41","193.9","5556275","195","189","189.2","193.9"],["12/01/2022","-1.44","191.1","6752474","196.7","189.8","196","191.1"],["13/01/2022","-1.1","189","4970015","191.9","188.5","191","189"],["16/01/2022","2.7","194.1","4828693","196","192.7","196","194.1"],["17/01/2022","2.52","199","9424577","200.9","192.4","195","199"],["18/01/2022","0","199","8534846","202.3","197","199","199"],["19/01/2022","0.5","200","8989374","202","197.3","198","200"],["20/01/2022","1","202","7214066","202","197.7","200","202"],["23/01/2022","-3.71","194.5","4617163","199.7","194.1","195","194.5"],["24/01/2022","-3.5","187.7","14836698","201.4","181","195.5","187.7"],["25/01/2022","1.07","189.7","7102662","193.6","187","191.2","189.7"],["26/01/2022","2.27","194","5894895","195","190.4","190.4","194"],["27/01/2022","-0.1","193.8","5434393","193.9","190.7","190.7","193.8"],["30/01/2022","1.96","197.6","5778434","201","197.3","197.5","197.6"],["31/01/2022","1.21","200","7103598","200","196.2","198.9","200"],["01/02/2022","1","202","4121192","204.5","200.3","200.8","202"],["02/02/2022","0.25","202.5","3809102","204.4","202","203.9","202.5"],["03/02/2022","-0.15","202.2","7314723","203","198.7","203","202.2"],["06/02/2022","2.13","206.5","2895865","207.3","205","205","206.5"],["07/02/2022","-2.18","202","5172450","207.9","202","207.9","202"],["08/02/2022","-1.58","198.8","3349606","203.3","198.2","201.5","198.8"],["09/02/2022","0.65","200.1","1776882","202","199","199","200.1"],["10/02/2022","-0.05","200","2716616","201.7","199","200.1","200"],["13/02/2022","-2","196","3956141","202","193.2","199","196"],["14/02/2022","1.17","198.3","3892409","199.9","195.2","195.5","198.3"],["15/02/2022","-1.41","195.5","9143562","200.9","193.1","196.4","195.5"],["16/02/2022","3.73","202.8","12713790","209.2","195.5","195.5","202.8"],["17/02/2022","-1.87","199","10656191","207.8","199","204","199"],["20/02/2022","6.83","212.6","16680332","213.4","196","197","212.6"],["21/02/2022","-1.27","209.9","5338807","215.9","207.3","213","209.9"],["22/02/2022","3.72","217.7","15897802","220.3","210.3","210.3","217.7"],["23/02/2022","-1.56","214.3","17253949","225.8","212.1","220","214.3"],["24/02/2022","0.28","214.9","19841243","220.6","212.8","214.3","214.9"],["27/02/2022","1.72","218.6","7106308","223.9","215","217.6","218.6"],["28/02/2022","0","218.6","8724790","219.4","214.6","218.8","218.6"],["01/03/2022","-0.73","217","4573424","222","215","220.6","217"],["02/03/2022","3.46","224.5","10293160","225","219.7","220","224.5"],["03/03/2022","-1.96","220.1","12083555","226","219.2","224.5","220.1"],["06/03/2022","-1.04","217.8","4490020","224.9","216.4","224.4","217.8"],["07/03/2022","0.51","218.9","10855182","221.9","212.2","221.9","218.9"],["08/03/2022","-4.25","209.6","7859590","219","207","219","209.6"],["09/03/2022","2.58","215","13174039","222","205.1","211","215"],["10/03/2022","0.47","216","5669223","217.5","206.1","209.6","216"],["13/03/2022","0.09","216.2","3114148","219.6","214","216","216.2"],["14/03/2022","-1.76","212.4","6291492","215.8","210","213.3","212.4"],["15/03/2022","-3.06","205.9","5829835","210.4","203.2","210.4","205.9"],["16/03/2022","1.75","209.5","3846029","215","205.9","205.9","209.5"],["20/03/2022","1.19","212","2111708","214.2","210.2","214.2","212"],["21/03/2022","0.94","214","7311706","216","211","212","214"],["22/03/2022","-0.56","212.8","6257938","216","212.1","215","212.8"],["23/03/2022","0.56","214","13548247","215.7","213","213","214"],["24/03/2022","0","214","11737517","217.5","213.2","214","214"],["27/03/2022","7.2","229.4","9254384","230.5","215.1","216","229.4"],["28/03/2022","5.06","241","17015759","243.1","225","228","241"],["29/03/2022","-4.32","230.6","13650291","243","225.5","239","230.6"],["30/03/2022","2.34","236","6592140","236","225.1","232","236"],["31/03/2022","-4.66","225","7776121","236.9","222.8","236.1","225"],["03/04/2022","0.89","227","6329974","228","221","225","227"],["04/04/2022","1.76","231","6912887","231.8","224.3","227","231"],["05/04/2022","2.12","235.9","4843967","235.9","231","231","235.9"],["06/04/2022","-1.23","233","2945661","236.5","231.1","235.9","233"],["07/04/2022","3.3","240.7","16903577","244.6","232","232","240.7"],["10/04/2022","2.95","247.8","8593274","247.8","240.7","240.7","247.8"],["11/04/2022","-1.94","243","5478866","247.8","238.1","247.8","243"],["12/04/2022","0.37","243.9","2764272","246.4","243","243","243.9"],["13/04/2022","-2.99","236.6","5708401","245.9","236","245.8","236.6"],["14/04/2022","3.55","245","4504715","249.7","236.6","236.6","245"],["17/04/2022","0.9","247.2","5187620","249.7","245","245","247.2"],["18/04/2022","0.32","248","1815616","250","246.7","250","248"],["19/04/2022","0.4","249","18452853","250.7","244.4","248","249"],["20/04/2022","-0.4","248","5003834","250","246.5","249","248"],["24/04/2022","-2.22","242.5","2861271","243.5","238.1","240","242.5"],["25/04/2022","-2.27","237","7553889","240","235.1","240","237"],["26/04/2022","2.53","243","6610702","246.1","237","237","243"],["27/04/2022","3","250.3","12591759","250.4","240.6","245","250.3"],["28/04/2022","3.88","260","8438592","260","249.8","251","260"],["01/05/2022","-1.73","255.5","7971947","260","255.2","260","255.5"],["02/05/2022","-1.45","251.8","6190143","258","245.6","255.5","251.8"],["03/05/2022","1.67","256","5662789","257.5","248.8","254","256"],["08/05/2022","2.27","261.8","3776127","261.8","249.2","250","261.8"],["09/05/2022","0.08","262","13498001","264.9","245","261","262"],["10/05/2022","-4.01","251.5","8737080","256.9","248.1","256","251.5"],["11/05/2022","0.52","252.8","6414143","256.4","250.1","251.5","252.8"],["12/05/2022","-2.49","246.5","9156706","251","238.4","248.5","246.5"],["15/05/2022","1.42","250","2910879","256","247.6","252","250"],["16/05/2022","0.8","252","2571306","254.7","247.7","249","252"],["17/05/2022","2.38","258","9958663","263.6","252","252","258"],["18/05/2022","0.78","260","8620761","263.9","258","259.5","260"],["19/05/2022","-1.15","257","7575351","257.8","250.7","255.5","257"],["22/05/2022","6.23","273","14770742","275.3","260","260","273"],["23/05/2022","-1.65","268.5","9131938","276.9","267.1","274.1","268.5"],["24/05/2022","-2.79","261","9872556","268.3","255.2","267.1","261"],["25/05/2022","-0.04","260.9","7078115","266.6","251.7","261","260.9"],["26/05/2022","1.65","265.2","8765720","280","259","261.1","265.2"],["29/05/2022","2.19","271","5289448","274.7","262","273","271"],["30/05/2022","2.77","278.5","11849458","281.8","271.3","273","278.5"],["31/05/2022","-1.26","275","13341946","282","274","281","275"],["01/06/2022","-0.18","274.5","5354969","279","271.5","275","274.5"],["02/06/2022","-1.82","269.5","11318440","274.5","268.4","274.5","269.5"],["06/06/2022","2.23","275.5","9588731","277.6","269.5","269.5","275.5"],["07/06/2022","-0.36","274.5","13516581","280","274.4","275.5","274.5"],["08/06/2022","2.73","282","8669197","282","276.5","279.4","282"],["09/06/2022","0.5","283.4","12173518","289.5","282","284.4","283.4"],["12/06/2022","-3.21","274.3","7343156","278.3","273.2","277","274.3"],["13/06/2022","-0.73","272.3","9797711","283","270.5","274.3","272.3"],["14/06/2022","1.36","276","9825136","281.4","270.2","270.8","276"],["15/06/2022","2.25","282.2","15449594","291.4","278.6","278.6","282.2"],["16/06/2022","-2.37","275.5","8894570","286","275.5","284","275.5"],["19/06/2022","-3.96","264.6","8639272","271.7","262.6","270.1","264.6"],["20/06/2022","-4.23","253.4","10866223","268.8","251.4","265","253.4"],["21/06/2022","0.99","255.9","9011469","259","251.8","252.2","255.9"],["22/06/2022","-5.43","242","12296520","250.3","238","250.3","242"],["23/06/2022","-0.62","240.5","12830547","246.5","235.5","242","240.5"],["26/06/2022","3.12","248","7143510","252.6","244","244","248"],["27/06/2022","-2.38","242.1","6909743","250","239","250","242.1"],["28/06/2022","4.09","252","8821071","259.1","245","246.5","252"],["29/06/2022","0.83","254.1","3730124","258.2","249.9","252","254.1"],["30/06/2022","-3.23","245.9","5148965","251","245","250","245.9"],["03/07/2022","-1.59","242","3476086","253.1","240.1","245.9","242"],["04/07/2022","-0.99","239.6","5351660","244.7","239.4","244.4","239.6"],["05/07/2022","-1.84","235.2","5913642","241.9","234.2","240","235.2"],["06/07/2022","-0.98","232.9","15985434","236.3","222","231.7","232.9"],["07/07/2022","1.59","236.6","6152079","242.3","227","231.9","236.6"],["10/07/2022","3.55","245","1991385","245","240.2","240.2","245"],["11/07/2022","-0.98","242.6","11358972","245.5","238.3","245","242.6"],["12/07/2022","-1.4","239.2","4176591","245","237.2","241.1","239.2"],["13/07/2022","2.84","246","3820963","248.3","237","237","246"],["14/07/2022","-0.73","244.2","3276146","250.5","243","246","244.2"],["17/07/2022","2.09","249.3","1183318","250.5","244.2","244.2","249.3"],["18/07/2022","3.45","257.9","3096838","257.9","251","251","257.9"],["19/07/2022","-2.64","251.1","3008140","260","251.1","257.9","251.1"],["20/07/2022","-0.48","249.9","3239996","254.2","248","251.1","249.9"],["21/07/2022","0.12","250.2","4914941","251","246.7","249.9","250.2"],["24/07/2022","0.72","252","2462781","256.4","249","250.2","252"],["25/07/2022","-0.28","251.3","2936567","256","247.6","254.8","251.3"],["26/07/2022","-1.19","248.3","7146746","254.4","246","251.3","248.3"],["27/07/2022","1.85","252.9","3864408","252.9","248.3","248.3","252.9"],["28/07/2022","2.81","260","6369882","260","252.9","252.9","260"],["31/07/2022","3.96","270.3","7328281","273.3","264","264.9","270.3"],["01/08/2022","-1.22","267","7018476","272.8","265.9","270.1","267"],["02/08/2022","-2.17","261.2","6705692","267","258","267","261.2"],["03/08/2022","3.33","269.9","8093230","270","261.2","261.2","269.9"],["04/08/2022","3.71","279.9","36093715","279.9","263","265","279.9"],["08/08/2022","-2.04","274.2","13531572","280.6","270.5","276.8","274.2"],["09/08/2022","-0.44","273","5245074","274.9","268.1","273","273"],["10/08/2022","1.43","276.9","5052237","278.4","271.4","273","276.9"],["11/08/2022","-1.05","274","5823184","279.8","268.2","279","274"],["14/08/2022","0.88","276.4","8597667","280.8","271","274","276.4"],["15/08/2022","-2.32","270","11672466","275.3","268","274.2","270"],["16/08/2022","-1.48","266","13100933","270","262.4","268.1","266"],["17/08/2022","1.13","269","3318624","269","264","267.9","269"],["18/08/2022","1.49","273","9763436","276.7","265","274","273"],["21/08/2022","-0.33","272.1","2153736","273.9","265.2","273.3","272.1"],["22/08/2022","-2.43","265.5","3950390","273.9","265.2","272","265.5"],["23/08/2022","2.79","272.9","4836816","272.9","265.1","265.1","272.9"],["24/08/2022","1.43","276.8","3586598","276.8","269.9","269.9","276.8"],["25/08/2022","0.43","278","3786771","278.4","274","276","278"],["28/08/2022","-1.12","274.9","2301242","277.7","269.2","270.2","274.9"],["29/08/2022","-0.69","273","2223973","275.7","272.8","274.9","273"],["30/08/2022","-1.47","269","5198085","276","268.3","276","269"],["31/08/2022","-0.19","268.5","7501654","274.9","268","274","268.5"],["01/09/2022","0.93","271","12602255","278","264.1","266.2","271"],["04/09/2022","0.7","272.9","3725612","274.2","269.3","271","272.9"],["05/09/2022","1.5","277","4142794","278.6","272.9","272.9","277"],["06/09/2022","1.05","279.9","3805642","279.9","275.1","277","279.9"],["07/09/2022","-3.93","268.9","11413934","279.9","268.5","279.9","268.9"],["08/09/2022","0.69","263.1","6847643","267.8","259.9","265","263.1"],["11/09/2022","0.53","264.5","3525511","266.3","263.2","263.2","264.5"],["12/09/2022","2.08","270","9235841","277","264.5","264.5","270"],["13/09/2022","2.07","275.6","9372158","278.9","266.3","270","275.6"],["14/09/2022","-1.81","270.6","4301822","275.5","269.4","272.3","270.6"],["15/09/2022","0","270.6","4341132","275.1","265","270.6","270.6"],["18/09/2022","-0.37","269.6","1606875","272.9","267.8","268","269.6"],["19/09/2022","-1.71","265","3859060","272","261.2","269.6","265"],["20/09/2022","-0.98","262.4","3054721","269.2","260.7","265","262.4"],["21/09/2022","0.99","265","3026035","267.3","262.5","262.5","265"],["22/09/2022","0.45","266.2","2515628","269","260.7","260.7","266.2"],["28/09/2022","-2.67","259.1","10143305","260","254.9","258.3","259.1"],["29/09/2022","-1.81","254.4","7401058","264.3","254.4","260","254.4"],["02/10/2022","-1.57","250.4","5577759","250.9","244.7","250","250.4"],["03/10/2022","1.04","253","3794719","259.5","249","250.9","253"],["06/10/2022","-0.59","251.5","8957723","259.6","250.3","256.5","251.5"],["12/10/2022","-0.48","246.8","4701606","248","243.2","248","246.8"],["13/10/2022","-0.49","245.6","2970092","249.3","245","246","245.6"],["18/10/2022","-1.06","243","2899678","249.6","238.4","249","243"],["19/10/2022","-0.82","241","11150108","245","240.1","242","241"],["20/10/2022","1.24","244","12698289","244","234.9","241.9","244"],["23/10/2022","1.64","248","3716305","248.8","243","243.2","248"],["24/10/2022","1.61","252","9072793","253.9","245.1","245.1","252"],["25/10/2022","-0.79","250","11077851","253.3","246.7","252","250"],["26/10/2022","0.4","251","4994764","252","248.3","251.8","251"],["27/10/2022","0.28","251.7","1939312","254.9","250.4","250.4","251.7"],["30/10/2022","0.95","254.1","1334835","255.6","251.7","251.7","254.1"],["31/10/2022","-0.67","252.4","1577380","253.4","249.6","250.1","252.4"],["02/11/2022","-0.2","251.9","2546361","255","248","252.4","251.9"],["03/11/2022","0.52","253.2","5497354","253.7","248.5","251.9","253.2"],["06/11/2022","1.78","257.7","1902310","258","252.3","254","257.7"],["07/11/2022","0","257.7","4968758","261.8","255.5","257.7","257.7"],["08/11/2022","3.07","265.6","5495414","266.2","257.7","257.7","265.6"],["09/11/2022","-1.73","261","2835791","269.7","260.8","269","261"],["10/11/2022","-0.46","259.8","3786509","265.9","256.2","261","259.8"],["13/11/2022","2","265","2557879","265","261.1","261.1","265"],["14/11/2022","0.53","266.4","2826442","266.7","261.8","265","266.4"],["15/11/2022","-3.98","255.8","3548019","266.9","255","266.4","255.8"],["16/11/2022","-1.29","252.5","2303432","259.7","252.3","255.8","252.5"],["17/11/2022","-0.44","251.4","1886601","256","249","252.5","251.4"],["20/11/2022","2.74","258.3","1661532","258.3","250","251.4","258.3"],["21/11/2022","-4.14","247.6","2680272","256.8","247.6","253.1","247.6"],["22/11/2022","-1.45","244","3400060","255.2","244","247.6","244"],["23/11/2022","0.66","245.6","2694952","247.3","244","244","245.6"],["24/11/2022","-1.87","241","1476277","248","241","246.7","241"],["27/11/2022","0.5","242.2","836315","245","241.2","244.4","242.2"],["28/11/2022","-2.97","235","10097319","241.3","234.1","241.1","235"],["29/11/2022","4.26","245","7849708","245","234.4","234.4","245"],["30/11/2022","2.04","250","2823326","250","243","246","250"],["01/12/2022","2.24","255.6","4829462","255.6","250","250","255.6"],["04/12/2022","-0.16","255.2","945511","255.6","252.4","254.8","255.2"],["05/12/2022","-0.86","253","1902609","258","252.9","255.2","253"],["06/12/2022","-3.04","245.3","2988272","253","243","253","245.3"],["07/12/2022","-1.3","242.1","5157106","245.8","238","245","242.1"],["08/12/2022","-1.69","238","3413153","242.9","236.5","242.9","238"],["11/12/2022","-2.02","233.2","1693525","239.7","232.5","239.7","233.2"],["12/12/2022","-1.2","230.4","4720504","233","230","232.4","230.4"],["13/12/2022","2.47","236.1","2632124","236.4","230.2","230.4","236.1"],["14/12/2022","1.23","239","6363280","239.5","232.4","236","239"],["15/12/2022","-2.09","234","1583096","239","233.3","239","234"],["18/12/2022","-1.15","231.3","4557396","233.3","227.7","230.1","231.3"],["19/12/2022","0.43","232.3","4418482","239.2","231.3","231.3","232.3"],["20/12/2022","0.09","232.5","2417258","237","231","232.3","232.5"],["21/12/2022","-0.65","231","4742864","235","229.9","234.9","231"],["22/12/2022","3.46","239","4461072","239","231","231","239"],["25/12/2022","0","239","2048654","240.9","235","239","239"],["26/12/2022","-1.59","235.2","5982757","240","234.1","238","235.2"],["27/12/2022","-4.04","225.7","6394259","237.7","225.6","235.2","225.7"],["28/12/2022","3.68","234","9796766","234","216","226.1","234"],["29/12/2022","-0.68","232.4","5136003","236","228.2","235","232.4"],["01/01/2023","-1.29","229.4","1660981","235","229","235","229.4"],["02/01/2023","0.83","231.3","4140679","233.4","228.7","229.4","231.3"],["03/01/2023","0.3","232","2595222","233.9","231.3","231.3","232"],["04/01/2023","-1.94","227.5","2216172","232","225.5","231.6","227.5"],["05/01/2023","-1.71","223.6","2550418","226.9","221.2","225.1","223.6"],["08/01/2023","0.67","225.1","1895568","227","224.3","225","225.1"],["09/01/2023","4.13","234.4","2760617","234.4","224.9","225.1","234.4"],["10/01/2023","-2.52","228.5","1297192","232.8","228.2","232","228.5"],["11/01/2023","0.88","230.5","1917962","232","227.5","228.5","230.5"],["12/01/2023","3.38","238.3","3917588","238.3","230.5","231.8","238.3"],["15/01/2023","0.59","239.7","1791675","239.7","235","238.3","239.7"],["16/01/2023","0.29","240.4","1886701","241.8","238","238","240.4"],["17/01/2023","0","240.4","1819554","241","238.4","240.4","240.4"],["18/01/2023","-1.25","237.4","1785599","241.9","236.9","240.6","237.4"],["19/01/2023","-2.95","230.4","2079416","239.8","230","237.4","230.4"],["22/01/2023","0.17","230.8","2301614","233.6","230.1","232.2","230.8"],["23/01/2023","3.55","239","6570114","239","230.1","230.8","239"],["24/01/2023","4.06","248.7","5784097","248.7","235.6","239","248.7"],["25/01/2023","-4.3","238","3474790","248.7","238","248.7","238"],["26/01/2023","-1.89","233.5","2829036","239.5","230.8","238","233.5"],["29/01/2023","-3.43","225.5","4689650","234.7","223","233.5","225.5"],["30/01/2023","0.22","226","3958359","229","223","223","226"],["31/01/2023","0.88","228","3383947","229.9","224.2","226","228"],["01/02/2023","1.45","231.3","2781552","232.3","228","228","231.3"],["02/02/2023","0.17","231.7","7589205","236.8","231.1","231.1","231.7"],["05/02/2023","-1.38","228.5","1073906","231.7","226.5","231.7","228.5"],["06/02/2023","-1.53","225","2738287","228.3","225","226.2","225"],["07/02/2023","0.8","226.8","5400220","229.8","223.2","225","226.8"],["08/02/2023","1.41","230","2848535","230","226.2","227.9","230"],["09/02/2023","-1.87","225.7","4704459","234","223.5","233","225.7"],["12/02/2023","-1.64","222","4138713","223.7","217","223.5","222"],["13/02/2023","1.98","226.4","3276762","227.5","220.2","222","226.4"],["14/02/2023","-0.57","225.1","2557773","228.9","225.1","226.4","225.1"],["15/02/2023","-0.58","223.8","5428095","227.9","223.1","225.1","223.8"],["16/02/2023","-1.39","220.7","3966382","224.6","219.6","223.1","220.7"],["19/02/2023","-2.76","214.6","2557755","221.1","214.6","220","214.6"],["20/02/2023","-0.28","214","5794396","216","210.3","215.1","214"],["21/02/2023","-0.61","212.7","8596089","218","211","217","212.7"],["22/02/2023","0","212.7","5886667","217.3","205.2","211.6","212.7"],["23/02/2023","-1.5","209.5","4609655","215.2","208.5","211.4","209.5"],["26/02/2023","-2.86","203.5","5287853","211.4","203.2","208","203.5"],["27/02/2023","-0.59","202.3","10246431","210","190","200.1","202.3"],["28/02/2023","0.1","202.5","7015526","206.3","198.2","202","202.5"],["01/03/2023","3.21","209","4967432","209","203","203","209"],["02/03/2023","-0.29","208.4","3524228","211.5","205","209","208.4"],["05/03/2023","1.34","211.2","972536","211.9","210.3","211.7","211.2"],["06/03/2023","1.8","215","6730461","217","211.9","212","215"],["08/03/2023","-0.93","213","1756615","218.3","212.1","215","213"],["09/03/2023","-0.42","212.1","3561242","213","210.1","213","212.1"],["12/03/2023","-1.46","209","2038679","209.7","204.7","208","209"],["13/03/2023","-0.48","208","4515541","210.3","202","208","208"],["14/03/2023","0.48","209","2879693","211.3","202.4","203.1","209"],["15/03/2023","-2.63","203.5","3029449","210.9","200","210.9","203.5"],["16/03/2023","-1.87","199.7","3119994","201.5","196.2","201","199.7"],["19/03/2023","-0.2","199.3","1635043","202.4","197.5","200","199.3"],["20/03/2023","0.25","199.8","2675147","199.8","195.4","197","199.8"],["21/03/2023","1.1","202","3723347","202.3","198.2","198.2","202"],["22/03/2023","5.35","212.8","3810854","212.8","202.8","202.9","212.8"],["23/03/2023","3.38","220","9788527","225","209.4","212.8","220"],["26/03/2023","-3.64","212","2244212","220","212","220","212"],["27/03/2023","3.87","220.2","6676008","221.9","212.9","215.5","220.2"],["28/03/2023","12.17","247","38622063","272","244.4","270","247"],["29/03/2023","4.86","259","23805733","267.9","245.2","252","259"],["30/03/2023","1.58","263.1","14343428","267.7","257","259","263.1"],["02/04/2023","-0.42","262","5852433","267.5","261","266.5","262"],["03/04/2023","0.15","262.4","4913618","263","260","262.7","262.4"],["04/04/2023","2.52","269","8477733","269","263","263","269"],["09/04/2023","1.82","273.9","3619079","273.9","265.4","268.7","273.9"],["10/04/2023","1.18","265.9","1446011","265.9","261.8","262","265.9"],["13/04/2023","2.37","272.2","11261082","274","260.5","265.9","272.2"],["16/04/2023","-2.35","265.8","2942834","272.2","264.1","272.2","265.8"],["17/04/2023","1.05","268.6","6041643","269.5","263.1","265","268.6"],["18/04/2023","4.02","279.4","11935593","280","267.3","268.6","279.4"],["19/04/2023","-0.57","277.8","7144545","282.6","273.6","279.5","277.8"],["20/04/2023","-0.47","276.5","2466402","279.9","275","277.8","276.5"],["23/04/2023","-1.27","273","2179209","277.6","271.1","276","273"],["24/04/2023","0.92","275.5","3324681","275.7","271.1","273","275.5"],["27/04/2023","0.91","278","3685562","278.6","275","277","278"],["30/04/2023","1.04","280.9","3686633","281.8","277.2","278","280.9"],["01/05/2023","1.35","284.7","5216355","287","280","280","284.7"],["02/05/2023","-0.11","284.4","6031188","287","281","286","284.4"],["03/05/2023","0.53","285.9","5038749","286.8","283.5","284.4","285.9"],["04/05/2023","-1.36","282","12429832","287","281","284.9","282"],["07/05/2023","-0.35","281","4649423","284.5","281","281","281"],["08/05/2023","-2.31","274.5","3484653","282.1","274.5","280.1","274.5"],["09/05/2023","-0.91","272","3181971","274.5","270.3","274.5","272"],["10/05/2023","0.88","274.4","3619250","279.8","272","272","274.4"],["11/05/2023","3.13","283","3574978","283","277.5","279.8","283"],["14/05/2023","-0.42","281.8","2371753","285.1","281.7","281.9","281.8"],["15/05/2023","0.32","282.7","4219126","286.9","280.2","281.8","282.7"],["16/05/2023","2.23","289","3987503","289","282.3","282.7","289"],["17/05/2023","2.08","295","5128926","295","287","289","295"],["18/05/2023","-1.69","290","4811601","298.1","288.4","296","290"],["21/05/2023","-1","287.1","2072934","291.4","284","290","287.1"],["22/05/2023","-0.73","285","3119311","287.2","282.4","287","285"],["23/05/2023","-1.68","280.2","1680497","286.4","278.8","282.2","280.2"],["24/05/2023","-0.96","277.5","2929423","280.2","276.7","280.2","277.5"],["28/05/2023","1.62","282","2280590","284.9","277.5","277.5","282"],["29/05/2023","0.71","284","3193965","284","278.7","282","284"],["30/05/2023","0","284","3358111","287.4","282.1","282.1","284"],["31/05/2023","-1.41","280","3584712","285.3","279.4","282","280"],["01/06/2023","0","280","9054687","281.6","279","280","280"],["04/06/2023","2.86","288","1966582","288","279.5","280","288"],["06/06/2023","-0.27","291","4012539","293.2","290.9","291.8","291"],["07/06/2023","0.69","293","7077805","293.6","290.1","292.9","293"],["08/06/2023","-0.58","291.3","2073873","294","290","293","291.3"],["11/06/2023","-0.76","289.1","1117796","293.6","289.1","289.1","289.1"],["12/06/2023","1.63","293.8","5023747","293.8","289.1","289.1","293.8"],["13/06/2023","0","293.8","2230987","295","290.2","295","293.8"],["14/06/2023","-0.14","293.4","4336807","294.1","287.8","294.1","293.4"],["15/06/2023","-2.08","287.3","4474632","293.9","286","293.9","287.3"],["18/06/2023","-0.8","285","2940612","290.5","285","288.9","285"],["19/06/2023","-1.4","281","2597033","286.6","280.5","285","281"],["20/06/2023","0.68","282.9","1688163","285.3","281.5","282","282.9"],["21/06/2023","-0.39","281.8","1702492","285","281.8","282.9","281.8"],["22/06/2023","4.33","294","11225824","294","280.8","282","294"],["25/06/2023","-2.55","286.5","1612805","292.8","286.5","292.8","286.5"],["26/06/2023","0","286.5","2510758","288.4","285.7","286.5","286.5"],["27/06/2023","-0.52","285","3009430","286.4","283","284","285"],["28/06/2023","-2.56","277.7","2238131","285.2","277.7","285","277.7"],["02/07/2023","1.49","286.2","1225600","287","285","285","286.2"],["03/07/2023","0.14","286.6","1742898","288.4","285","286.2","286.6"],["04/07/2023","1.29","290.3","3224759","290.3","287","289.6","290.3"],["05/07/2023","-1.03","287.3","4111126","290.8","281.6","290.3","287.3"],["06/07/2023","-1.5","283","2715546","289.2","282.3","287.3","283"],["09/07/2023","-0.04","282.9","1483952","283.1","280.1","283","282.9"],["10/07/2023","1.24","286.4","1241807","286.8","279","279","286.4"],["11/07/2023","0.91","289","1070213","289.6","282.2","282.2","289"],["12/07/2023","0.69","291","3569898","292.2","286.7","288.9","291"],["13/07/2023","0.34","292","5964726","292.7","286.2","291.4","292"],["16/07/2023","-0.34","291","1352963","293","290.2","292","291"],["17/07/2023","0.89","293.6","16014665","293.6","291","291","293.6"],["18/07/2023","1.16","297","6207345","297","292.9","293.6","297"],["19/07/2023","-0.67","295","14695026","297.9","294.4","297","295"],["20/07/2023","0.68","297","15068534","297.4","294","296.5","297"],["23/07/2023","2.83","305.4","7774490","310","303","303","305.4"],["24/07/2023","-3.27","295.4","6207640","305.4","293.7","305.4","295.4"],["25/07/2023","-2.84","287","7160990","300","284.7","295.4","287"],["26/07/2023","2.44","294","4784744","295","286.8","289.3","294"],["30/07/2023","3.23","303.5","10510472","304","297","299.6","303.5"],["31/07/2023","1.48","308","9380570","310","297.7","305","308"],["01/08/2023","-1.95","302","2314811","308","302","307.4","302"],["02/08/2023","0.36","303.1","14101464","307.6","301.6","302","303.1"],["03/08/2023","2.57","310.9","23299382","314","300","300.2","310.9"],["06/08/2023","1.96","317","4036328","318","312.3","312.7","317"],["07/08/2023","-0.47","315.5","6623546","318","313.4","317","315.5"],["08/08/2023","-1.74","310","3598627","320","310","318.2","310"],["09/08/2023","2.23","316.9","5674732","320","309.8","310","316.9"],["10/08/2023","0.03","317","3925899","320.3","316.5","316.9","317"],["13/08/2023","-1.23","313.1","1731583","319.9","313","317","313.1"],["14/08/2023","-1.95","307","3352278","314.6","307","313.1","307"],["15/08/2023","0.33","308","3840652","310","300","310","308"],["16/08/2023","-0.97","305","5512084","308","301.2","308","305"],["17/08/2023","-0.2","304.4","6688156","309.5","300.3","305","304.4"],["20/08/2023","-1.05","301.2","1008302","305.5","300.4","302","301.2"],["21/08/2023","2.22","307.9","3773460","308","296.3","301.2","307.9"],["22/08/2023","-0.68","305.8","3090806","307.7","304","307.5","305.8"],["23/08/2023","-0.03","305.7","5371499","306.3","299","304.5","305.7"],["24/08/2023","-2.55","297.9","5696226","306.1","297.1","305.7","297.9"],["27/08/2023","2.32","304.8","4924218","304.8","296","301.6","304.8"],["28/08/2023","1.77","310.2","9073103","314.8","304.8","304.8","310.2"],["29/08/2023","-0.77","307.8","3836214","310","305","305","307.8"],["30/08/2023","1.69","313","9217192","315","309","307.8","313"],["31/08/2023","1.02","306","2725228","309.3","300.4","302.9","306"],["03/09/2023","-0.23","305.3","1634948","309","302.2","305.3","305.3"],["04/09/2023","-0.43","304","4616240","307.9","301.3","305.3","304"],["05/09/2023","-2.04","297.8","5496284","308","294.8","304","297.8"],["06/09/2023","1.04","300.9","3043705","302.1","297","297.9","300.9"],["07/09/2023","6.02","319","33215039","325","302","302","319"],["10/09/2023","-0.28","318.1","3299645","320.6","315.6","319","318.1"],["11/09/2023","0.63","320.1","3331832","322.9","316.5","318.1","320.1"],["12/09/2023","-0.81","317.5","3104591","322.2","317.4","320.1","317.5"],["13/09/2023","-1.42","313","4243320","319.5","312.5","317.5","313"],["14/09/2023","0.61","314.9","2744626","316","310","313","314.9"],["18/09/2023","0.67","317","2313980","320.9","314.9","314.9","317"],["19/09/2023","-0.16","316.5","5503605","318.4","314.2","316","316.5"],["20/09/2023","0.44","317.9","3133554","320.8","316.5","316.5","317.9"],["21/09/2023","-0.44","316.5","3900799","323.6","314.2","317.9","316.5"],["26/09/2023","-0.16","316","2340713","318","312.8","317.7","316"],["27/09/2023","-0.09","315.7","1550048","318.5","313.8","316","315.7"],["28/09/2023","0.7","317.9","2877383","318.3","314.5","316.5","317.9"],["01/10/2023","-0.88","315.1","1991288","319","315.1","316.1","315.1"],["02/10/2023","0.6","317","6772979","319.9","313.8","314.6","317"],["03/10/2023","0.5","318.6","3918938","320","315","317","318.6"],["04/10/2023","-1.51","313.8","5431660","317.6","309","317.2","313.8"],["05/10/2023","0.7","316","3812192","316","306.2","309.2","316"],["08/10/2023","-6.96","294","17181386","302.9","287","299.9","294"],["09/10/2023","-7.21","272.8","35088357","299.8","267","282","272.8"],["10/10/2023","4.47","285","13014163","287.5","272.8","272.8","285"],["11/10/2023","-0.35","284","11116867","289","269.5","285","284"],["12/10/2023","-2.46","277","6939588","287.4","273.2","284","277"],["15/10/2023","-2.6","269.8","13445142","272.5","256.6","270.1","269.8"],["16/10/2023","2.89","277.6","5476222","277.8","265","269.8","277.6"],["17/10/2023","-1.3","274","4918023","280.9","269.3","277.6","274"],["18/10/2023","-1.09","271","6577788","276.3","270.1","274","271"],["19/10/2023","-0.37","270","12196429","273.2","268.6","271","270"],["22/10/2023","-3.7","260","8301593","269.9","256.9","268","260"],["23/10/2023","0.04","260.1","12913249","263","252.5","260","260.1"],["24/10/2023","2.27","266","10864426","269.1","251.8","260.1","266"],["25/10/2023","-0.38","265","15693324","272.5","259.5","261","265"],["26/10/2023","-3.96","254.5","6394150","267.2","254.1","258.1","254.5"],["29/10/2023","2.99","262.1","2570842","264.2","253.1","253.1","262.1"],["30/10/2023","3.01","270","8450020","270.6","263","267","270"],["31/10/2023","0.37","271","7605435","276","268","274","271"],["01/11/2023","0.3","271.8","8108837","274.6","267","271","271.8"],["02/11/2023","3.75","282","24815567","282","271.8","271.8","282"],["05/11/2023","0.78","284.2","6431474","291.4","282.7","290.9","284.2"],["06/11/2023","-0.07","284","3971192","289.3","281.7","284.5","284"],["07/11/2023","-0.56","282.4","2357454","285.7","280.8","284","282.4"],["08/11/2023","0.96","285.1","5551828","287.8","279.2","283.9","285.1"],["09/11/2023","-0.46","283.8","4496234","288.9","282.1","288.9","283.8"],["12/11/2023","-1.66","279.1","2403829","287.1","273.2","285","279.1"],["13/11/2023","-0.5","277.7","3505134","280.8","269.8","276.1","277.7"],["14/11/2023","-1.69","273","4418960","280.9","273","277.7","273"],["15/11/2023","1.83","278","4634830","278","273","273","278"],["16/11/2023","-1.08","275","9738064","279.2","273.5","278","275"],["19/11/2023","0.98","277.7","1286027","279","273","275","277.7"],["20/11/2023","-0.11","277.4","2236496","280.2","275.9","277.7","277.4"],["21/11/2023","-0.14","277","2412142","279.7","274","277.4","277"],["22/11/2023","0.11","277.3","7104699","284.4","277","277","277.3"],["23/11/2023","-0.54","275.8","2767782","279.1","275.8","278","275.8"],["26/11/2023","2.25","282","2926917","282","278.9","281.9","282"],["27/11/2023","0.67","283.9","1819282","283.9","278.3","282","283.9"],["28/11/2023","0.35","284.9","1097801","285.7","281","281","284.9"],["29/11/2023","0.35","285.9","2530274","289","283.4","286.5","285.9"],["30/11/2023","-0.73","283.8","1729796","285.9","281.1","285.9","283.8"],["03/12/2023","-0.28","283","2483525","288.4","283","283.8","283"],["04/12/2023","-1.02","280.1","3567791","283.9","277.8","277.8","280.1"],["05/12/2023","2.32","286.6","1622210","286.6","279.6","280.1","286.6"],["06/12/2023","0.14","287","2644018","289","283.1","287","287"],["07/12/2023","1.32","290.8","2663235","290.8","283.6","284.1","290.8"],["10/12/2023","-0.58","289.1","1377742","291.9","288","290.8","289.1"],["11/12/2023","-2.01","283.3","1791191","289.1","282.4","289.1","283.3"],["12/12/2023","1.09","286.4","1983365","287.7","282.3","283.3","286.4"],["13/12/2023","-1.64","281.7","1983297","286.5","281.1","286.4","281.7"],["14/12/2023","0.71","283.7","1746706","287.1","283.5","285","283.7"],["17/12/2023","-1.55","279.3","3978376","286","278.9","286","279.3"],["18/12/2023","1.25","282.8","16607852","282.8","278","279.3","282.8"],["19/12/2023","3.93","293.9","6733769","293.9","281","282.8","293.9"],["20/12/2023","4.46","307","7438094","307.2","291","295","307"],["21/12/2023","-2.93","298","4754798","306","292.6","301","298"],["24/12/2023","-1.14","294.6","4080073","298","291.3","298","294.6"],["25/12/2023","2.51","302","6013300","302","295.1","297.6","302"],["26/12/2023","-0.33","301","3527311","305.3","298","302","301"],["27/12/2023","-0.53","299.4","4434829","304.9","299.1","301.9","299.4"],["28/12/2023","-0.4","298.2","6512135","305","296.7","305","298.2"],["31/12/2023","0.47","299.6","5130022","299.8","293.7","297","299.6"],["01/01/2024","0.63","301.5","8130573","303","292.6","299.5","301.5"],["02/01/2024","0.53","303.1","6688294","304.9","300","301.5","303.1"],["03/01/2024","-0.4","301.9","5726139","303.9","295.6","303.1","301.9"],["04/01/2024","-0.63","300","7023318","301.9","296","301.9","300"],["07/01/2024","-2.2","293.4","2327381","300","293.4","300","293.4"],["08/01/2024","0.51","294.9","8307171","296.6","285.8","293","294.9"],["09/01/2024","-1.32","291","2972676","295.4","289","295","291"],["10/01/2024","0.38","292.1","3980695","292.9","287.1","291","292.1"],["11/01/2024","0.38","293.2","4357578","296.5","290.7","293.2","293.2"],["14/01/2024","-0.75","291","909897","295","291","293.2","291"],["15/01/2024","-2.03","285.1","2041843","293.8","285.1","291","285.1"],["16/01/2024","-2.98","276.6","29439128","285.1","276.6","282.8","276.6"],["17/01/2024","1.55","280.9","2253881","281.6","275.9","276.6","280.9"],["18/01/2024","4.56","293.7","19533548","293.7","277.9","280.9","293.7"],["21/01/2024","-1.09","290.5","1080800","296.7","290","293.9","290.5"],["22/01/2024","0","290.5","2194026","292.5","289","290.5","290.5"],["23/01/2024","-1.38","286.5","3058522","290.5","283.5","290.5","286.5"],["24/01/2024","0","286.5","2276191","290.3","285.6","286.5","286.5"],["25/01/2024","-0.17","286","5057821","291","284","286.5","286"],["28/01/2024","1.33","289.8","3547101","289.8","279.9","286","289.8"],["29/01/2024","0","289.8","2756113","290.4","283.1","288.4","289.8"],["30/01/2024","-2.52","282.5","3839672","291","282.1","290","282.5"],["31/01/2024","-0.88","280","3318845","285.4","280","282.5","280"],["01/02/2024","-2.54","272.9","14017729","282.6","272.9","280","272.9"],["04/02/2024","5.17","287","3749249","287","272.9","272.9","287"],["05/02/2024","-0.94","284.3","2602685","287.4","275.2","287","284.3"],["06/02/2024","2","290","2713310","290","281.6","284.3","290"],["07/02/2024","1.24","293.6","2231529","293.9","287.7","290","293.6"],["08/02/2024","-2.21","287.1","3179189","294.7","286.2","291.1","287.1"],["11/02/2024","-2.09","281.1","927052","286.4","277.2","277.2","281.1"],["12/02/2024","-0.92","278.5","2661111","283.9","278.2","281.2","278.5"],["13/02/2024","1.01","281.3","8785220","281.3","278.5","278.5","281.3"],["14/02/2024","-0.46","280","4021549","288","278.3","281.3","280"],["15/02/2024","1.29","283.6","1881158","284.9","278.4","280","283.6"],["18/02/2024","1.97","289.2","4982319","291","283.6","283.6","289.2"],["19/02/2024","0.62","291","3321466","294.3","286","286.7","291"],["20/02/2024","-1.03","288","3922874","291.6","286","291","288"],["21/02/2024","-0.17","287.5","11046909","289.1","285.2","288","287.5"],["22/02/2024","-2.43","280.5","2674501","290.7","278.3","287.5","280.5"],["25/02/2024","0.86","282.9","2746367","283.3","278.9","280.5","282.9"],["26/02/2024","0.25","283.6","2003342","285","281.8","282.9","283.6"],["28/02/2024","-0.04","283.5","1466122","285.5","280.1","282.3","283.5"],["29/02/2024","-1.2","280.1","10230230","282.5","277.5","282.5","280.1"],["03/03/2024","0.64","281.9","1273965","283","280","280.1","281.9"],["04/03/2024","1.45","286","3587902","286","279.4","279.4","286"],["05/03/2024","-0.35","285","1952754","286.9","281.9","283.3","285"],["06/03/2024","-1.05","282","2572372","286","281.5","285","282"],["07/03/2024","0.71","284","2638865","284","280.7","284","284"],["10/03/2024","-1.41","280","1798363","284.3","278.4","283","280"],["11/03/2024","1.11","283.1","5785370","283.1","277.6","280","283.1"],["12/03/2024","-0.99","280.3","3466926","283.1","278.2","283.1","280.3"],["13/03/2024","-0.89","277.8","12772236","280","263","269","277.8"],["14/03/2024","-0.29","277","3104857","279.3","273.2","277.8","277"],["17/03/2024","1.95","282.4","981782","282.6","275.8","277","282.4"],["18/03/2024","4.46","295","5670094","299","281","282.4","295"],["19/03/2024","0.54","296.6","3674698","299","291.5","292.7","296.6"],["20/03/2024","2.83","305","5399542","305","296","296","305"],["21/03/2024","0.33","306","2837604","309","301.9","305.1","306"],["25/03/2024","-0.1","305.7","2646224","309.7","302","305.5","305.7"],["26/03/2024","-1.05","302.5","4469386","305.2","295","302","302.5"],["27/03/2024","-0.63","300.6","4118924","305.3","298.3","305","300.6"],["28/03/2024","1.13","304","3350556","304","297","303.5","304"],["31/03/2024","-0.39","302.8","1576067","304","298.4","304","302.8"],["01/04/2024","-1.55","298.1","1814804","303.4","297.5","302.8","298.1"],["02/04/2024","-0.07","297.9","4624896","298.1","294","298.1","297.9"],["03/04/2024","0.7","300","3171405","303","295","297.9","300"],["04/04/2024","-0.93","287.3","5293784","289.4","280","286","287.3"],["07/04/2024","-1.22","283.8","1663897","288","282.2","287.4","283.8"],["08/04/2024","4.62","296.9","3575621","296.9","283.8","283.8","296.9"],["09/04/2024","-1.08","293.7","2592003","296.9","290.9","296.9","293.7"],["10/04/2024","-0.2","293.1","2118013","300.2","291","293.7","293.1"],["11/04/2024","0.14","293.5","7589964","295.7","285.3","293.1","293.5"],["14/04/2024","0.82","295.9","4617007","297.3","285.6","297","295.9"],["15/04/2024","-1.32","292","7988338","303.4","290","296","292"],["16/04/2024","1.2","295.5","6012926","297.6","287.3","292","295.5"],["17/04/2024","-1.52","291","2534570","297","291","295.5","291"],["18/04/2024","-0.31","290.1","3167958","295","288.2","290.2","290.1"],["21/04/2024","4.1","302","6173811","304.4","290.1","290.1","302"],["24/04/2024","-0.66","300","4713834","303","299.4","302","300"],["25/04/2024","-0.4","298.8","3045871","301.9","294.5","301.9","298.8"],["30/04/2024","0.74","301","9471104","305","298","303.3","301"],["01/05/2024","-0.9","298.3","3841859","301.9","298.3","301","298.3"],["02/05/2024","-3.52","287.8","37639869","299.7","287.8","298.3","287.8"],["05/05/2024","0.03","287.9","4798440","291.9","286","289.2","287.9"],["06/05/2024","-0.94","285.2","3536469","287.9","284.3","287.9","285.2"],["07/05/2024","3.54","295.3","5355746","296.1","284.2","287.9","295.3"],["08/05/2024","0.58","297","2278740","297.4","290","290","297"],["09/05/2024","-0.64","295.1","1813155","297.5","294.3","297","295.1"],["12/05/2024","-0.51","293.6","1424272","295.1","290.9","295.1","293.6"],["15/05/2024","-1.57","289","2553607","293","287.5","293","289"],["16/05/2024","-3.74","278.2","8615050","288.2","278","285","278.2"],["19/05/2024","-0.79","276","2013238","280.5","275.4","278.2","276"],["20/05/2024","1.52","280.2","3402301","280.6","275.6","276","280.2"],["21/05/2024","-1.07","277.2","2807410","281.6","275","280.2","277.2"],["22/05/2024","1.15","280.4","3996496","286.4","274.6","277.2","280.4"],["23/05/2024","-2.28","274","3339644","281.6","273.3","280.4","274"],["26/05/2024","-0.36","273","1943249","281.9","273","274","273"],["27/05/2024","-2.12","267.2","9841449","275","267.2","275","267.2"],["28/05/2024","-0.45","266","3775335","272.9","264.5","272.9","266"],["29/05/2024","0.75","268","6260236","269.5","262.6","264.5","268"],["30/05/2024","2.61","275","4046271","275","265.5","265.5","275"],["02/06/2024","1.71","279.7","2429493","279.7","274.9","275","279.7"],["03/06/2024","-0.72","277.7","3744060","284.6","277.1","277.1","277.7"],["04/06/2024","-1.37","273.9","4053210","276.7","270.8","276.5","273.9"],["05/06/2024","-1.72","269.2","6191007","273.3","265.2","271.2","269.2"],["06/06/2024","-1.49","265.2","6302443","269.5","261.5","265.2","265.2"],["09/06/2024","2.11","270.8","2345904","270.8","263.7","266","270.8"],["10/06/2024","-0.63","269.1","2299429","270.9","265.3","270.8","269.1"],["13/06/2024","-2.27","263","4495781","267","260.5","263.2","263"],["16/06/2024","-1.44","259.2","2798328","263.9","259","263","259.2"],["17/06/2024","1.81","263.9","3388642","263.9","259","259.2","263.9"],["18/06/2024","-1.71","259.4","2655936","263.9","258","263.9","259.4"],["19/06/2024","0.81","261.5","2240164","263.2","258","259.4","261.5"],["20/06/2024","-3.14","253.3","7564046","262.3","253.3","260.3","253.3"],["23/06/2024","-2.88","246","3648465","253.3","246","253.3","246"],["24/06/2024","0.41","247","6926283","250.6","242","245.8","247"],["25/06/2024","0.69","248.7","6648502","250.6","245.8","247","248.7"],["26/06/2024","5.55","262.5","15591052","271.9","262","264.9","262.5"],["27/06/2024","-1.22","259.3","2972327","261.7","255","255","259.3"],["01/07/2024","-1.04","256.5","2396813","262","256.1","259.2","256.5"],["02/07/2024","-0.04","256.4","969911","256.8","253.8","256","256.4"],["03/07/2024","2.3","262.3","4276455","263.2","257.9","257.9","262.3"],["04/07/2024","4.35","273.7","2927400","273.7","265.2","266","273.7"],["07/07/2024","4.86","287","4965187","289.2","276","278.5","287"],["08/07/2024","-0.35","286","3191116","287","281.9","287","286"],["09/07/2024","1.08","289.1","2564771","289.5","285.1","286","289.1"],["10/07/2024","-1.21","285.6","2116452","290","285.3","289.9","285.6"],["11/07/2024","1.02","288.5","3973872","291","285.6","289.4","288.5"],["14/07/2024","-0.49","287.1","1642314","288.2","281.7","288.2","287.1"],["15/07/2024","0.66","289","3980415","291","287","287.1","289"],["16/07/2024","-2.39","282.1","2207015","292.8","282.1","289","282.1"],["17/07/2024","1.7","286.9","1929948","289.9","281.2","282.1","286.9"],["18/07/2024","2.23","293.3","3397254","293.3","283.1","283.1","293.3"],["21/07/2024","0","293.3","3458473","293.3","280","280","293.3"],["22/07/2024","-0.14","292.9","2602830","294","290.5","290.5","292.9"],["23/07/2024","0.44","294.2","6970733","294.9","288.6","294.9","294.2"],["24/07/2024","-1.43","290","6464216","293.1","288.6","293.1","290"],["25/07/2024","0.07","290.2","4125258","294.3","286.7","289.9","290.2"],["28/07/2024","-3.51","280","4778471","284.1","270","280.8","280"],["29/07/2024","-3.11","271.3","3070007","283.9","271.3","283.9","271.3"],["30/07/2024","-2.29","265.1","2889825","272.1","261.3","271.3","265.1"],["31/07/2024","0.72","267","2607281","268.4","262.5","265","267"],["01/08/2024","-0.94","264.5","6295459","273.7","262.3","273.7","264.5"],["04/08/2024","-1.25","261.2","2714627","262.5","255.7","261.5","261.2"],["05/08/2024","-0.46","260","4980681","263","257.4","259","260"],["06/08/2024","1.5","263.9","2112580","269","257.9","258","263.9"],["07/08/2024","2.99","271.8","1685724","274.6","267.6","268","271.8"],["08/08/2024","3.9","282.4","4496813","284.9","275.8","279.6","282.4"],["11/08/2024","-0.71","280.4","1266789","284.9","279","284.9","280.4"],["12/08/2024","-1.93","275","3992341","278.8","270","270","275"],["14/08/2024","1.82","280","3214596","282","275","275","280"],["15/08/2024","0.46","281.3","3181707","284.8","276.4","276.4","281.3"],["18/08/2024","0.36","282.3","1220306","285.1","281","284","282.3"],["19/08/2024","-0.81","280","2889389","282.7","277.8","282.3","280"],["20/08/2024","0","280","7958124","285.5","276.2","280","280"],["21/08/2024","-1.39","276.1","1568292","281.4","275.1","280","276.1"],["22/08/2024","0.69","278","1570269","279.8","276.1","276.1","278"],["25/08/2024","4.35","290.1","2412112","290.2","279","279","290.1"],["26/08/2024","1.24","293.7","3063287","296","289.9","290","293.7"],["27/08/2024","-0.17","293.2","1038433","294.5","291.7","292","293.2"],["28/08/2024","1.13","296.5","2947101","298.5","293.2","293.2","296.5"],["29/08/2024","1.42","300.7","2232837","300.7","295","296.1","300.7"],["01/09/2024","-1.34","287","1488410","296.8","284.2","296.8","287"],["02/09/2024","1.39","291","2883035","291.9","285.4","287","291"],["03/09/2024","-2.03","285.1","7766341","289","283.8","287","285.1"],["04/09/2024","-0.77","282.9","3007146","286","280.2","285.1","282.9"],["05/09/2024","4.77","296.4","2284096","296.4","282.6","285.9","296.4"],["10/09/2024","-1.03","288","6154569","291","285","291","288"],["11/09/2024","0.66","289.9","4127303","290.2","285","288","289.9"],["12/09/2024","-0.97","287.1","2395685","290.3","284","289.9","287.1"],["15/09/2024","0.87","289.6","3603810","290","283.1","287.1","289.6"],["16/09/2024","-2.59","282.1","2982727","289.5","280","289.5","282.1"],["17/09/2024","-2.45","275.2","6815693","282","274.1","280","275.2"],["18/09/2024","0.91","277.7","2570901","280.3","273.5","275","277.7"],["19/09/2024","-0.97","275","1768631","282.5","274.1","280.9","275"],["22/09/2024","1.82","280","1696244","280","270.4","270.4","280"],["23/09/2024","-0.11","279.7","2720461","282","277.9","280","279.7"],["24/09/2024","3.75","290.2","5120370","295","278.1","279.7","290.2"],["25/09/2024","-1.24","286.6","2528445","290.2","286","290.2","286.6"],["26/09/2024","2.58","294","8864175","298","290","298","294"],["29/09/2024","1.7","299","11063885","310","296.9","298","299"],["30/09/2024","1.34","303","8256512","303","293.8","299","303"],["01/10/2024","-1.58","298.2","8665366","306","294.5","302.9","298.2"],["06/10/2024","-3.32","288.3","5325250","295.6","288.2","293.8","288.3"],["07/10/2024","0.87","290.8","4666443","291.2","280","284.1","290.8"],["08/10/2024","-0.34","289.8","4417870","293.6","287.7","290","289.8"],["09/10/2024","1.38","293.8","1991021","293.8","289.4","290","293.8"],["10/10/2024","-1.94","288.1","10728535","295.5","286.8","294","288.1"],["13/10/2024","2.4","295","3427235","299.5","288.1","288.1","295"],["14/10/2024","0.07","295.2","2444508","297.1","286.2","295","295.2"],["15/10/2024","0.64","297.1","4842938","299.9","294.7","295.8","297.1"],["20/10/2024","0.37","298.2","6738263","302.8","297.4","301","298.2"],["21/10/2024","-1.24","294.5","3388724","299","293.7","298.2","294.5"],["22/10/2024","0.34","295.5","2243357","299","293","298.8","295.5"],["27/10/2024","3.11","304.7","4460243","308","300.1","304.9","304.7"],["28/10/2024","0.43","306","8134064","307.5","303.1","305","306"],["29/10/2024","1.24","309.8","11228764","310.1","306","306","309.8"],["30/10/2024","2.55","317.7","7076575","317.7","308.6","309.3","317.7"],["31/10/2024","0.57","319.5","9255701","321.5","314.9","317.7","319.5"],["03/11/2024","-0.19","318.9","4271632","320","312.9","314.9","318.9"],["04/11/2024","-0.53","317.2","8026912","320.9","315.9","319","317.2"],["05/11/2024","-0.09","316.9","3757286","319","314","317.2","316.9"],["06/11/2024","1.77","322.5","12855222","322.5","318","320","322.5"],["07/11/2024","2.73","331.3","13053194","331.3","323.1","323.8","331.3"],["10/11/2024","0.75","333.8","6834372","333.8","328.7","330.1","333.8"],["11/11/2024","2.31","341.5","18584035","341.5","332.3","333.8","341.5"],["12/11/2024","1.87","347.9","43258341","350","340.6","341.5","347.9"],["13/11/2024","0.75","350.5","47419417","351.9","335","346.3","350.5"],["14/11/2024","-0.43","349","8372253","354","344.2","350.5","349"],["17/11/2024","-0.29","348","1978026","351.9","345","349","348"],["18/11/2024","1.12","351.9","7795277","352.9","344.4","348","351.9"],["19/11/2024","-1.02","348.3","15994244","355.2","342","351","348.3"],["20/11/2024","0.2","349","6345064","351.9","344.4","348.3","349"],["21/11/2024","-0.32","347.9","3507168","353","345.2","349","347.9"],["24/11/2024","0.17","348.5","3763618","349.4","341.1","347.9","348.5"],["25/11/2024","0.8","351.3","13423952","354.1","345.1","349.5","351.3"],["26/11/2024","0.03","351.4","5247921","353.9","349","351.3","351.4"],["27/11/2024","0.43","352.9","16439327","357","340","353.4","352.9"],["28/11/2024","-1.11","349","8685225","355.9","345.1","352.9","349"],["01/12/2024","3.15","360","3494560","360","346.3","349","360"],["02/12/2024","0","360","4446294","360","356.5","359.9","360"],["03/12/2024","1.39","365","3221438","365.4","358.1","360","365"],["04/12/2024","-1.37","360","3516359","369.7","358.6","366","360"],["05/12/2024","0","360","5557644","361.9","355.4","361.8","360"],["08/12/2024","1.03","363.7","2357921","364.9","358.1","358.1","363.7"],["09/12/2024","0.08","364","8305840","369","360.3","363.7","364"],["10/12/2024","-0.88","360.8","5701166","367","356.8","367","360.8"],["11/12/2024","-2.08","353.3","9324789","362.8","350","361","353.3"],["12/12/2024","0.68","355.7","2874569","357.9","350.1","350.1","355.7"],["15/12/2024","-1.1","351.8","3005945","358.4","344.1","355.7","351.8"],["16/12/2024","0.77","354.5","4251383","357.9","351.6","357.9","354.5"],["17/12/2024","-1.16","350.4","3939454","356.9","349","354.5","350.4"],["18/12/2024","0.77","353.1","4184105","353.3","348.4","350.4","353.1"],["19/12/2024","-0.88","350","7603833","353.1","347.1","353.1","350"],["22/12/2024","0.71","352.5","1224993","352.5","350","352","352.5"],["23/12/2024","-0.68","350.1","3257024","355.1","347.3","352.5","350.1"],["24/12/2024","-0.09","349.8","4585277","350.1","345.1","350.1","349.8"],["25/12/2024","0.06","350","2981320","352.7","345.8","349.8","350"],["26/12/2024","-0.83","347.1","3461785","348.4","344","344","347.1"],["29/12/2024","-1.12","343.2","3247807","348.4","333.2","347.1","343.2"],["30/12/2024","-1.95","336.5","4174719","342.3","333.7","342.1","336.5"],["31/12/2024","1.31","340.9","4797354","344.5","333.6","333.6","340.9"],["01/01/2025","2.67","350","2510274","350","340.9","340.9","350"],["02/01/2025","1.14","354","6767021","357","347.7","350","354"],["05/01/2025","1.1","357.9","1993885","359","354","354","357.9"],["06/01/2025","1.98","365","4233334","367.6","355","357.9","365"],["07/01/2025","0.47","366.7","5193668","367","357.9","365","366.7"],["08/01/2025","-0.98","363.1","3442845","365","360.3","365","363.1"],["09/01/2025","1.24","367.6","5778648","371.8","361.3","363.1","367.6"],["12/01/2025","3.1","379","4675297","380","370","370.7","379"],["13/01/2025","1.85","386","9318226","393","381.6","384.9","386"],["14/01/2025","-1.27","381.1","6505103","392","376.3","386","381.1"],["15/01/2025","1.02","385","4518338","385","374.5","384.9","385"],["16/01/2025","-0.78","382","3934015","388.8","378.3","388.8","382"],["19/01/2025","0.71","384.7","2668975","385.1","381.7","382","384.7"],["20/01/2025","-0.18","384","3045254","385.7","375.8","384.7","384"],["21/01/2025","0.78","387","3453817","390","382.9","384","387"],["22/01/2025","-0.05","386.8","3563572","389","381.1","387","386.8"],["23/01/2025","-0.47","385","3238566","388.3","380.1","386.8","385"],["26/01/2025","-1.3","380","3051276","385.4","377.8","385","380"],["27/01/2025","-2.89","369","3607259","376.9","367.1","376.1","369"],["28/01/2025","0.27","370","2816850","375.7","365","369","370"],["29/01/2025","3.24","382","10726423","383.5","371.5","379","382"],["30/01/2025","0.1","382.4","2212600","385","375.6","378.8","382.4"],["02/02/2025","3.29","395","4463930","401.5","382.4","382.4","395"],["03/02/2025","-0.89","391.5","7043754","398.8","388.4","394.2","391.5"],["04/02/2025","4.09","407.5","9287017","411.3","393.6","398.5","407.5"],["05/02/2025","-0.86","404","11361198","425.9","402","407.5","404"],["06/02/2025","-0.99","400","17325042","407.6","399.6","405","400"],["09/02/2025","0","400","2802717","406","398","400","400"],["10/02/2025","1.25","405","5714695","405","398.3","400","405"],["11/02/2025","1.23","410","7340487","414.8","402.5","405","410"],["12/02/2025","1.22","415","7607174","415.1","406.8","412.5","415"],["13/02/2025","-0.24","414","5560893","415","410.3","415","414"],["16/02/2025","2.17","423","3504223","423","415.1","416","423"],["17/02/2025","-0.47","421","7090951","428","420","423","421"],["18/02/2025","0.81","424.4","7813758","427.1","419","423.8","424.4"],["19/02/2025","-0.35","422.9","4817023","427","418.6","424.3","422.9"],["20/02/2025","-1.77","415.4","6365763","426","408.5","424.9","415.4"],["23/02/2025","0.14","416","5294493","418.1","408.6","415.4","416"],["24/02/2025","0.72","419","6453429","419","404.4","416","419"],["25/02/2025","1.67","426","10228730","432","418","418.8","426"],["26/02/2025","2.02","434.6","5137883","437.9","426.9","431.5","434.6"],["27/02/2025","0.48","436.7","3751281","439.8","428.4","432.1","436.7"],["02/03/2025","-0.48","434.6","2693845","439.5","416.3","439.4","434.6"],["03/03/2025","1.52","441.2","4411390","443.9","428","432.8","441.2"],["04/03/2025","-3.42","426.1","6034928","441.2","425.9","441.2","426.1"],["05/03/2025","-0.16","425.4","2678094","432.8","419.9","426.1","425.4"],["06/03/2025","-3.03","412.5","4334901","428.4","409.9","426.1","412.5"],["09/03/2025","2.3","422","2225917","424.6","415.4","415.4","422"],["10/03/2025","-1.66","415","2451612","425.1","414.2","425.1","415"],["11/03/2025","-2.46","404.8","6400717","412.4","398","407.9","404.8"],["12/03/2025","2.52","415","5193087","415","405","405","415"],["13/03/2025","0.48","417","3547556","418","410.5","415","417"],["17/03/2025","-2.16","408.4","5935639","418.3","405.1","417.6","408.4"],["18/03/2025","-2.3","399","6553501","408.4","395.4","408.4","399"],["19/03/2025","-3.01","387","8535111","399","380","399","387"],["20/03/2025","-0.31","385.8","5810432","394.9","383.5","394.9","385.8"],["23/03/2025","-3.06","374","7458431","383.1","360","383","374"],["24/03/2025","0.78","376.9","6593227","382.8","372.6","379","376.9"],["25/03/2025","2.15","385","5157039","385.2","376.9","376.9","385"],["26/03/2025","-0.27","371","3646956","380.6","371","377","371"],["30/03/2025","-1.59","372","1245000","378","371.2","378","372"],["31/03/2025","-0.32","370.8","3947925","374.4","364","372","370.8"],["01/04/2025","5.8","392.3","7571852","397.5","374","374","392.3"],["02/04/2025","4.51","410","2953276","410","390.8","392.3","410"],["03/04/2025","-1.95","402","4608010","412","399.7","400","402"],["06/04/2025","-2.39","392.4","4378693","400","380.6","382","392.4"],["07/04/2025","-3.01","380.6","8135186","392","375.1","392","380.6"],["08/04/2025","1.94","388","7170451","391.3","379.8","382.1","388"],["09/04/2025","-0.13","387.5","10218969","413","372.2","383","387.5"],["10/04/2025","1.45","393.1","6880203","403","388.6","402","393.1"],["14/04/2025","1.76","400","2930988","402.5","393.1","393.1","400"],["15/04/2025","0","400","2502771","403","397.1","402.7","400"],["16/04/2025","-0.95","396.2","1651680","401.9","392.3","400","396.2"],["17/04/2025","2.22","405","3161546","408.9","399.3","401","405"],["20/04/2025","0.49","407","1834167","411.7","402.7","403.2","407"],["21/04/2025","-2.8","395.6","2206739","407","392","407","395.6"],["22/04/2025","-1.14","391.1","6732255","399.7","383.3","399.7","391.1"],["23/04/2025","0.74","394","5598275","397.7","391.5","395","394"],["24/04/2025","0.53","396.1","3480260","396.1","387.8","395.8","396.1"],["27/04/2025","1.44","401.8","2223582","403","396.1","396.1","401.8"],["28/04/2025","1.29","407","3936218","407","401.1","401.8","407"],["29/04/2025","-1.23","402","5918997","407","398.8","407","402"],["04/05/2025","-2.86","390.5","3074103","402","390.5","402","390.5"],["05/05/2025","2.43","400","17023959","401.5","388.4","390.5","400"],["06/05/2025","0.65","402.6","34500023","407.1","399.5","402.9","402.6"],["07/05/2025","1.47","408.5","5888792","408.5","401.9","402.6","408.5"],["08/05/2025","2.33","418","4342012","418.8","410","411","418"],["11/05/2025","-0.29","416.8","1332789","421.8","416.6","418","416.8"],["12/05/2025","-0.12","416.3","2305424","421.8","413.1","421.8","416.3"],["13/05/2025","1.42","422.2","3279055","422.3","415.5","416","422.2"],["14/05/2025","2.53","432.9","4780598","436.6","417.1","418.5","432.9"],["15/05/2025","-0.9","429","4881438","434.8","426","432.9","429"],["18/05/2025","3.78","445.2","3119935","446.3","429","429","445.2"],["19/05/2025","-1.17","440","4631223","445.2","435.9","445.2","440"],["20/05/2025","-0.64","437.2","4414314","444.9","436","444.7","437.2"],["21/05/2025","-2.65","425.6","4157199","437.9","425","437.9","425.6"],["22/05/2025","-2.21","416.2","2058086","427.5","415","425.7","416.2"],["25/05/2025","-0.91","412.4","1461517","424.1","410","422","412.4"],["26/05/2025","4.44","430.7","7520644","434.8","413","413","430.7"],["27/05/2025","-0.84","427.1","2540785","430.7","424","430.7","427.1"],["28/05/2025","2.32","437","2529941","437","426","430.5","437"],["29/05/2025","0.55","439.4","4347741","444","425","438","439.4"],["03/06/2025","-1.21","434.1","3383354","443.9","431.1","443","434.1"],["04/06/2025","-0.94","430","3418562","436.8","424.1","430.6","430"],["05/06/2025","1.88","438.1","4437008","439.2","426.2","428.2","438.1"],["08/06/2025","-1.51","431.5","2901957","440.1","431.1","435","431.5"],["09/06/2025","0.63","434.2","2852999","437.4","429","431.5","434.2"],["10/06/2025","-0.28","433","2382332","435","427.9","431","433"],["11/06/2025","-0.55","430.6","2318964","435.9","428.3","433","430.6"],["12/06/2025","-2.93","418","6293016","426","412","422.4","418"],["15/06/2025","-0.72","415","3838425","416.5","402","413.8","415"],["16/06/2025","5.54","438","7908105","439","415","415","438"],["17/06/2025","2.51","449","6758334","449.4","437.9","438","449"],["18/06/2025","3.18","463.3","9070502","465","445.5","452","463.3"],["19/06/2025","-0.06","463","15659249","466.1","450.5","463.3","463"],["22/06/2025","2.51","474.6","8558271","476.9","461.1","470","474.6"],["23/06/2025","-1.31","468.4","6659238","480","463","474.1","468.4"],["24/06/2025","-0.3","467","10698278","471.5","452.9","468.3","467"],["25/06/2025","1.5","474","10227649","478.4","461.3","467","474"],["26/06/2025","-1.27","468","8150500","477","461.8","471","468"],["29/06/2025","3.42","484","4531609","484","467","468","484"],["30/06/2025","-0.02","483.9","9146730","484","473","484","483.9"],["01/07/2025","-1.28","477.7","12883570","492","475.1","485","477.7"],["02/07/2025","1.53","485","9439769","489.9","477.7","482","485"],["03/07/2025","0.54","487.6","8407516","492.5","478.3","485","487.6"],["06/07/2025","1.72","496","3392048","496","487.6","487.6","496"],["07/07/2025","0.36","497.8","9316286","497.8","484.4","496","497.8"],["08/07/2025","-1.06","477.9","21951414","487.7","471.1","483","477.9"],["09/07/2025","0.65","481","8291292","489.9","474.1","474.1","481"],["10/07/2025","-0.37","479.2","9479372","483.4","470.1","481.9","479.2"],["13/07/2025","-2.55","467","4033913","479.2","460","479.2","467"],["14/07/2025","-0.62","464.1","5452951","469","458.5","467","464.1"],["15/07/2025","-0.02","464","11063254","473.9","460","464.1","464"],["16/07/2025","-0.22","463","5299941","469.5","460.4","464","463"],["17/07/2025","0.43","465","5025202","469","462.1","463","465"],["20/07/2025","1.29","471","4115835","477.6","465","465","471"],["21/07/2025","-0.42","469","5861264","473.5","460","473.5","469"],["22/07/2025","1.43","475.7","6254279","478.1","468.4","469","475.7"],["23/07/2025","1.74","484","6143941","488","472.4","475.6","484"],["24/07/2025","-1.86","475","5897397","488.6","475","488.6","475"],["27/07/2025","-1.12","469.7","3149690","478.2","466.6","475.1","469.7"],["28/07/2025","-0.15","469","4650648","477","468.1","468.2","469"],["29/07/2025","-1.56","461.7","5226071","471.5","461.7","466.4","461.7"],["30/07/2025","-1.1","456.6","3900992","465","451.2","461.7","456.6"],["31/07/2025","-1.01","452","3386226","461.6","452","460.9","452"],["04/08/2025","-1.99","443","6271344","455.1","440.2","447.2","443"],["05/08/2025","-3.3","428.4","10223999","449.9","426.1","449.9","428.4"],["06/08/2025","0.44","430.3","5629908","433.8","421.3","426.3","430.3"],["07/08/2025","3.04","443.4","53478868","455","434.8","434.8","443.4"],["10/08/2025","-0.72","440.2","4127279","449.8","438.2","443.4","440.2"],["11/08/2025","-0.93","436.1","4877335","442.4","428","440.2","436.1"],["12/08/2025","-0.69","433.1","3815875","441.9","431","436.1","433.1"],["13/08/2025","2.29","443","4089516","446.8","433.1","433.1","443"],["14/08/2025","1.58","450","5540567","450","441","444.3","450"],["17/08/2025","2.67","462","1612900","462","448.9","450","462"],["18/08/2025","-1.47","455.2","23971979","463","450","457.6","455.2"],["19/08/2025","1.47","461.9","4190990","467.3","455.3","464.9","461.9"],["20/08/2025","-0.19","461","3147874","465","456.5","459.6","461"],["21/08/2025","0.95","465.4","4339365","472.7","454.1","461","465.4"],["24/08/2025","2.49","477","3107099","477.8","465.4","465.4","477"],["25/08/2025","-1.47","470","3367165","477","468.3","477","470"],["26/08/2025","0.36","471.7","3072343","475.7","467.1","475.7","471.7"],["27/08/2025","0.7","475","5529889","475.4","468.9","474.5","475"],["28/08/2025","-0.17","462.3","3440360","470.6","457.5","463.1","462.3"],["31/08/2025","-1.56","455.1","2781851","466.7","454","462.3","455.1"],["01/09/2025","-1.27","449.3","2923787","458.7","446","458.7","449.3"],["02/09/2025","-1.29","443.5","16424738","455.9","443.5","455.9","443.5"],["03/09/2025","1.15","448.6","13002157","448.6","441.5","443.5","448.6"],["04/09/2025","-1.25","443","6705461","453","442","448.6","443"],["07/09/2025","1.31","448.8","1812105","448.8","441.1","446.9","448.8"],["08/09/2025","0.47","450.9","2361919","453.7","446.1","453.7","450.9"],["09/09/2025","2.91","464","4349685","464.5","448.9","451.6","464"],["10/09/2025","2.11","473.8","6867814","477.4","462.7","464","473.8"],["11/09/2025","-2.38","462.5","4128522","478","461","473.8","462.5"],["14/09/2025","-2.27","452","2655516","463","450.1","463","452"],["15/09/2025","-1.75","444.1","5238535","453","431.3","452","444.1"],["16/09/2025","-2.59","432.6","8905089","444.5","430.1","443.6","432.6"],["17/09/2025","-2.87","420.2","10711145","439","418.1","433.5","420.2"],["18/09/2025","3.19","433.6","9739983","438.9","419.1","424.5","433.6"],["21/09/2025","-2.68","422","3228672","439","421","434.9","422"],["25/09/2025","1.64","428.9","6283878","433.9","425.6","432.4","428.9"],["28/09/2025","4.69","449","2835026","449","428.9","428.9","449"],["29/09/2025","-2","440","10210667","455.3","432.3","449","440"],["30/09/2025","3.34","454.7","7567884","458.3","440","442.2","454.7"],["05/10/2025","2.11","464.3","4009445","468","459","468","464.3"],["08/10/2025","-0.97","459.8","5473609","465.5","448","464","459.8"],["09/10/2025","3.72","476.9","36100486","476.9","461.4","467.9","476.9"],["12/10/2025","-1.26","470.9","3761914","476.9","465","476.9","470.9"],["15/10/2025","-0.47","468.7","29477231","474.9","464.3","472.9","468.7"],["16/10/2025","0.34","470.3","7387216","474.6","457.2","472.6","470.3"],["19/10/2025","-1.79","461.9","3961222","470.3","454.1","470.3","461.9"],["20/10/2025","0.02","462","3480475","470","462","464.9","462"],["21/10/2025","-1.13","456.8","4427303","466.1","454","458","456.8"],["22/10/2025","0.2","457.7","6433594","460.1","453.7","456.8","457.7"],["23/10/2025","0.94","462","6743627","467.2","455.4","457.7","462"],["26/10/2025","1.52","469","5188000","474.7","465.1","469.9","469"],["27/10/2025","-1.07","464","7180748","475","462","471.2","464"],["28/10/2025","-2.11","454.2","5164233","464","451.2","464","454.2"],["29/10/2025","1.28","460","5105867","462.2","454.2","454.2","460"],["30/10/2025","-0.24","458.9","11785699","468.1","457.6","458.1","458.9"],["02/11/2025","1.87","467.5","5942119","467.5","456","458.2","467.5"],["03/11/2025","0.53","470","7908835","471","464.2","467","470"],["04/11/2025","-0.68","466.8","3243037","470.9","464.7","470","466.8"],["05/11/2025","-0.49","464.5","4130420","469","460","466.8","464.5"],["06/11/2025","-1.72","456.5","21304965","467","450.6","464.5","456.5"],["09/11/2025","-0.64","453.6","1960584","459","451.7","456.5","453.6"],["10/11/2025","1.41","460","3599487","460","453","459.9","460"],["11/11/2025","-0.78","456.4","2781004","462.9","453","453.1","456.4"],["12/11/2025","0.37","458.1","4340697","463.7","454.9","456.4","458.1"],["13/11/2025","1","462.7","5944074","464","458","458","462.7"],["16/11/2025","0.71","466","2319636","466.9","460.3","462.7","466"],["17/11/2025","0.97","470.5","7241935","477","460.1","466","470.5"],["18/11/2025","-0.94","466.1","6952034","475","461","470.5","466.1"],["19/11/2025","-1.52","459","6500661","475.8","452.5","469.8","459"],["20/11/2025","-4.14","440","7770184","461.4","434","460.4","440"],["23/11/2025","-2.27","430","5523601","437.9","420.7","437.8","430"],["24/11/2025","0.72","433.1","5970560","439","428.7","428.7","433.1"],["25/11/2025","0.51","435.3","4158690","440","433.1","434","435.3"],["26/11/2025","-0.39","433.6","4936946","440","428","435.3","433.6"],["27/11/2025","-0.44","431.7","4506955","433.6","420.1","433.6","431.7"],["30/11/2025","-1.83","423.8","4450049","433.8","420.1","429.7","423.8"],["01/12/2025","2.6","434.8","9342997","434.8","422","423","434.8"],["02/12/2025","2.46","445.5","11969084","446.4","437.5","440","445.5"],["03/12/2025","-1.64","438.2","3673509","447.3","434.9","445.9","438.2"],["04/12/2025","-0.73","435","9265794","447","430","443.1","435"],["07/12/2025","0.46","437","2210146","438.5","429.7","435","437"],["08/12/2025","-0.46","435","3219737","439.8","432.5","437.9","435"],["09/12/2025","3.45","450","12455109","460.4","433.2","439.8","450"],["10/12/2025","-2.38","439.3","7816945","450","437.6","449.1","439.3"],["11/12/2025","1.75","447","12854887","447","435","439.3","447"],["14/12/2025","-0.51","444.7","1997391","448.9","441.3","447","444.7"],["15/12/2025","-2.47","433.7","7230024","445.6","428.5","444.7","433.7"],["16/12/2025","0.99","438","8588363","439.5","429.5","434","438"],["17/12/2025","0","438","16948767","447.4","436.2","441.9","438"],["18/12/2025","3.01","451.2","22608578","458.3","445","451.8","451.2"],["21/12/2025","1.51","458","2553775","458","452","452.4","458"],["22/12/2025","-1.48","451.2","5859195","459.4","450.7","458","451.2"],["23/12/2025","0.69","454.3","6850336","455.7","445.1","451.2","454.3"],["24/12/2025","1.87","462.8","8468861","462.8","453.1","453.9","462.8"],["25/12/2025","0.15","463.5","8351361","463.6","449.3","462.8","463.5"],["28/12/2025","-0.11","463","14161648","463.4","456.9","463","463"],["29/12/2025","1.51","470","10859180","470","457.5","463","470"],["30/12/2025","2.09","479.8","9950422","481.9","465.8","470","479.8"],["31/12/2025","-0.5","477.4","8015747","487.5","472.8","480","477.4"],["01/01/2026","6.41","508","13265916","513.3","477.4","477.4","508"],["05/01/2026","-3.15","492","9070083","513.3","488","510","492"],["06/01/2026","3.54","509.4","34409165","509.4","492","492","509.4"],["07/01/2026","-0.26","508.1","10387495","520","502.4","509.9","508.1"],["08/01/2026","-3.37","491","7909378","511.5","491","509","491"],["12/01/2026","0.26","493.2","8009965","493.5","484.5","491.9","493.2"],["13/01/2026","1.38","500","8831195","504.9","490","496.9","500"],["14/01/2026","-1.72","491.4","6673178","506.8","485.7","500","491.4"],["15/01/2026","-1.53","483.9","5397848","497","480.1","491.4","483.9"],["19/01/2026","-2.75","478.2","9298173","492.3","475.6","492","478.2"],["20/01/2026","1.25","484.2","29546713","484.2","465.9","478.2","484.2"],["21/01/2026","0.45","486.4","5804536","490","476.2","484.2","486.4"],["22/01/2026","-1.3","480.1","8645473","491","472","486.4","480.1"],["26/01/2026","1.49","489.9","9267195","495","480.8","482.7","489.9"],["27/01/2026","-0.59","487","5165944","493","483.8","489.8","487"],["28/01/2026","-0.41","485","13908962","491.7","482.1","487","485"],["29/01/2026","0.52","487.5","5743886","487.5","480.7","485","487.5"],["02/02/2026","0.76","492.2","7350392","493.9","451","483","492.2"],["03/02/2026","1.08","497.5","8121409","499.8","492.2","494.2","497.5"],["04/02/2026","-0.2","496.5","5247343","499","485","499","496.5"],["05/02/2026","-2.76","482.8","19573773","496.5","481.6","496.5","482.8"],["09/02/2026","2.03","488","6657289","489.9","477.2","478.1","488"],["10/02/2026","3.16","503.4","11095205","503.4","485.3","489.8","503.4"],["11/02/2026","-1.13","497.7","6238332","503.5","493.5","499","497.7"],["12/02/2026","0.96","502.5","6893458","504","492.1","492.1","502.5"],["16/02/2026","-2.64","490.5","6660529","504.1","489.2","503.8","490.5"],["17/02/2026","-0.82","486.5","5260182","492.2","482.4","490.5","486.5"],["18/02/2026","-1.05","481.4","6839448","488.9","476","486.5","481.4"],["19/02/2026","-1.2","475.6","6589325","482.3","471.6","481.4","475.6"],["23/02/2026","0","473","3737238","487","464.8","473","473"],["24/02/2026","-2.75","460","8148102","473.3","455","469","460"],["25/02/2026","-0.61","457.2","8736266","464.9","446.9","460","457.2"],["26/02/2026","-1.57","450","6799525","459.6","444","457.2","450"],["02/03/2026","9.91","483.6","13477927","483.6","447.7","448","483.6"],["04/03/2026","2.03","493.4","10096856","495.7","483.6","492.9","493.4"],["05/03/2026","2.76","507","8743913","507","490.2","495","507"],["09/03/2026","0.04","520","15776246","535","506.7","519.8","520"],["10/03/2026","-5.96","489","10739160","516","485","515.8","489"],["11/03/2026","-4.27","468.1","7321985","492.5","465.5","489","468.1"],["12/03/2026","-1.52","461","6577387","481","461","474.4","461"],["16/03/2026","-3.93","438","8946133","461.9","437","455","438"],["17/03/2026","0","438","14742239","446.3","433.5","444","438"],["18/03/2026","-0.37","436.4","30840639","467","430","441.9","436.4"],["19/03/2026","2.29","446.4","4574935","460","437.5","445","446.4"],["23/03/2026","-3.1","430.8","9224084","448.5","430.1","444.5","430.8"],["24/03/2026","1.6","437.7","6179611","458.5","430.1","431","437.7"],["25/03/2026","-0.02","437.6","8236758","445.1","428","440","437.6"],["26/03/2026","0","437.6","6252805","438.2","431.2","437.6","437.6"],["30/03/2026","-2.09","426.1","14109394","437.5","422.3","437.5","426.1"],["31/03/2026","4.87","435","18259292","436","417.9","420","435"],["06/04/2026","-0.94","454.7","7813798","457.4","445","453","454.7"],["09/04/2026","-2.05","445.4","9400637","460","444.1","459.5","445.4"],["13/04/2026","2.15","456.8","5171769","457.8","440","440","456.8"],["14/04/2026","-0.15","456.1","4312588","456.5","451","452.3","456.1"],["15/04/2026","-0.24","455","3847138","458.7","451","456.1","455"],["16/04/2026","-2.88","441.9","7760739","454.6","441","449.6","441.9"],["20/04/2026","-2.56","434","13871603","446.2","416.2","445.4","434"],["23/04/2026","3.16","447.7","18019140","447.7","429","434","447.7"],["27/04/2026","0.76","451.4","3879769","458.5","448","448","451.4"],["28/04/2026","0.8","455","6502428","457.4","443.3","451.4","455"],["29/04/2026","2.2","465","3820762","465","454.3","459.4","465"],["30/04/2026","1.08","470","7505962","472.9","462.8","465","470"],["04/05/2026","-3.46","460.5","21953936","478.2","454.8","477.8","460.5"],["05/05/2026","3.08","474.7","10139609","474.8","458.2","460.5","474.7"],["06/05/2026","-3.83","456.5","7817245","480.7","456.5","474.7","456.5"],["07/05/2026","-0.88","452.5","25605359","465","451.9","457","452.5"],["11/05/2026","4.05","475","16111001","479","452","452","475"],["12/05/2026","2.53","487","11977340","489","469.4","469.4","487"],["13/05/2026","-5.54","460","10552711","494","460","487","460"],["14/05/2026","3.72","477.1","7175083","477.7","451.6","460","477.1"],["18/05/2026","-4.81","455","5824677","478.3","455","477.8","455"],["19/05/2026","3.96","473","7197558","483.4","460.6","461.8","473"],["20/05/2026","2.39","484.3","6376433","492.4","477","487.4","484.3"],["25/05/2026","-2.33","473","7026820","478.2","461.1","477","473"],["26/05/2026","-2.98","458.9","6202722","473","457.6","473","458.9"],["27/05/2026","-1.94","450","8562580","466.9","443.6","457","450"],["28/05/2026","-1.33","444","7669906","464.9","441","464.9","444"],["01/06/2026","-2.2","445","4525629","455","437.5","455","445"],["02/06/2026","1.12","450","10921253","455.8","442.5","445","450"],["03/06/2026","-1.78","442","4222518","450.2","437","442","442"],["04/06/2026","-0.59","439.4","8691275","444","433","442.3","439.4"],["08/06/2026","1.27","439.5","3614109","443","430","430","439.5"],["09/06/2026","-2.3","429.4","4194717","442.5","429.4","439.5","429.4"],["10/06/2026","3.4","444","12341685","449","430.5","437","444"],["11/06/2026","0.99","448.4","7459836","453.3","441.5","444","448.4"],["15/06/2026","-4.38","437","8385015","460","431.7","460","437"],["16/06/2026","2.52","448","6540093","456.1","431.6","439.9","448"],["17/06/2026","-0.71","444.8","5157182","453.4","435.1","453.4","444.8"],["18/06/2026","-1.3","439","4523684","451","432","444.8","439"],["22/06/2026","-0.58","425.9","4816282","436.8","425.9","431","425.9"],["23/06/2026","0.96","430","5000025","432","417.4","425","430"],["24/06/2026","1","434.3","6561505","435","423","430","434.3"],["25/06/2026","-2.03","425.5","4337365","434","410","434","425.5"],["29/06/2026","1.08","430.2","8489086","439.4","425.6","425.6","430.2"],["30/06/2026","-0.05","430","5755987","437","418","435.9","430"],["01/07/2026","-0.19","429.2","5885010","436.8","427.2","430","429.2"],["02/07/2026","0.21","430.1","2930013","437.6","429","429.2","430.1"],["06/07/2026","2.18","444.3","7370814","456.9","433.6","434.8","444.3"],["07/07/2026","-1.4","438.1","4953028","447.2","426.5","444.3","438.1"],["08/07/2026","-0.41","436.3","8110867","438.9","428","436.1","436.3"],["09/07/2026","-1.9","428","6668555","447","426","437","428"],["13/07/2026","0.23","427","5165462","430","415.7","426","427"],["14/07/2026","-0.59","424.5","5367925","430.9","418.2","422","424.5"],["15/07/2026","0.49","426.6","6633270","427.8","417.2","426.9","426.6"],["16/07/2026","2.25","436.2","5747946","441","423.2","424.4","436.2"],["20/07/2026","-0.57","435.4","4607352","447.9","428.4","437.9","435.4"],["21/07/2026","0.57","437.9","4952954","443.4","434","435.4","437.9"],["22/07/2026","3.91","455","6899309","457.4","436.7","436.7","455"],["27/07/2026","-1.24","436.5","5350854","447.4","435.2","440.8","436.5"],["28/07/2026","-0.02","436.4","2336227","443.9","434","436.5","436.4"],["29/07/2026","-1.49","429.9","3150647","438.6","428.6","430.1","429.9"],["30/07/2026","0.37","431.5","7321309","441","425","439.9","431.5"],["03/08/2026","-2.37","433.1","6684378","443.6","428.5","443.6","433.1"],["04/08/2026","-0.72","430","6956677","434.1","421.5","430.1","430"],["05/08/2026","-2.49","419.3","8344513","432.1","419.3","432","419.3"],["06/08/2026","-1.5","413","45590837","422.5","412","419.5","413"],["10/08/2026","-2.17","406.4","6706201","417.7","403","415.4","406.4"],["11/08/2026","-0.59","404","3333312","411.9","401","406.4","404"],["12/08/2026","1.49","410","7166489","414","395.8","407.4","410"],["13/08/2026","2.93","422","10759736","428.5","411.2","411.2","422"],["17/08/2026","-0.89","425.2","8137550","429.7","418.6","429","425.2"],["18/08/2026","0.42","427","5255292","427","417.3","425.2","427"],["19/08/2026","2.58","438","4946640","438.6","423.9","427","438"],["20/08/2026","-0.11","437.5","3840527","443","433","433","437.5"],["24/08/2026","0","439.3","3560916","443","430","439.3","439.3"],["25/08/2026","0.84","443","4278152","443.3","433.7","439.3","443"],["26/08/2026","2.14","452.5","6988429","452.9","437","443","452.5"],["27/08/2026","-0.24","451.4","4705075","454.5","446.5","454.5","451.4"],["31/08/2026","3","470.6","8843066","470.6","451.5","452.6","470.6"],["01/09/2026","-0.55","468","18445392","470.6","456","470.6","468"],["02/09/2026","2.73","469.8","5044477","480","458","462","469.8"]]
×
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
רציו יהש
מספר נייר
394015
סימול
רצו
ISIN
IL0003940157
חברה
רציו יהש
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
