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","941.7219","446492","1013","980","980","1004"],["05/09/2016","0.5","946.4117","395556","1010","1000","1004","1009"],["06/09/2016","1.09","956.7294","339398","1029","990.1","1009","1020"],["07/09/2016","1.08","967.0471","19584","1038","1023","1020","1031"],["08/09/2016","2.04","986.7445","121932","1087","1021","1031","1052"],["11/09/2016","0","986.7445","137328","1061","1023","1052","1052"],["12/09/2016","0.95","996.1242","35238","1100","1040","1052","1062"],["13/09/2016","2.26","1018.6355","86682","1088","1083","1062","1086"],["14/09/2016","3.68","1056.1543","377573","1128","1100","1086","1126"],["15/09/2016","1.24","1069.2858","195225","1188","1137","1126","1140"],["18/09/2016","-0.35","1065.534","64722","1141","1100","1140","1136"],["19/09/2016","-0.09","1064.5961","60042","1165","1111","1136","1135"],["20/09/2016","3.61","1103.0529","64407","1176","1164","1135","1176"],["21/09/2016","-2.55","1074.9137","72599","1183","1129","1183","1146"],["22/09/2016","-1.83","1055.2163","121457","1146","1101","1146","1125"],["25/09/2016","-2.13","1032.7051","11788","1125","1088","1125","1101"],["26/09/2016","0","1032.7051","55050","1101","1100","1101","1101"],["27/09/2016","-0.09","1031.767","47616","1100","1060","1101","1100"],["28/09/2016","-2.27","1008.3179","22961","1100","1073","1100","1075"],["29/09/2016","-0.19","1006.4419","86807","1075","1060","1075","1073"],["05/10/2016","-0.19","1004.5659","69202","1116","1069","1073","1071"],["06/10/2016","0","1004.5659","7765","1071","1070","1071","1071"],["09/10/2016","2.71","1031.767","2222","1100","1099","1071","1100"],["10/10/2016","0","1031.767","0","1100","1100","1100","1100"],["13/10/2016","-2.64","1004.5659","171749","1080","1049","1100","1071"],["18/10/2016","3.68","1041.4947","2200","1100","1100","1061","1100"],["19/10/2016","2.73","1069.899","2260","1130","1130","1100","1130"],["20/10/2016","0","1069.899","0","1130","1130","1130","1130"],["25/10/2016","0.8","1078.4203","19449","1178","1130","1130","1139"],["26/10/2016","-1.49","1062.3245","56412","1128","1121","1139","1122"],["27/10/2016","-0.71","1054.75","14568","1118","1099","1122","1114"],["30/10/2016","-4.4","1008.3562","38128","1080","1062","1114","1065"],["31/10/2016","1.88","1027.2924","195035","1106","1065","1106","1085"],["01/11/2016","1.84","1046.2287","3976","1127","1082","1085","1105"],["02/11/2016","-1.09","1034.867","167982","1147","1093","1105","1093"],["03/11/2016","2.29","1058.5373","7233","1118","1118","1093","1118"],["06/11/2016","-0.18","1056.6435","124069","1117","1115","1118","1116"],["07/11/2016","0","1056.6435","0","1116","1116","1116","1116"],["08/11/2016","0","1056.6435","0","1116","1116","1116","1116"],["09/11/2016","-1.61","1039.601","201564","1100","1048","1048","1098"],["10/11/2016","-2.55","1013.0903","99990","1118","1050","1098","1070"],["13/11/2016","2.8","1041.4947","1980","1100","1100","1070","1100"],["14/11/2016","1.73","1059.4841","65139","1139","1118","1100","1119"],["15/11/2016","-0.27","1056.6435","17847","1135","1090","1119","1116"],["16/11/2016","0","1056.6435","0","1116","1116","1116","1116"],["17/11/2016","-2.87","1026.3456","5907","1110","1060","1116","1084"],["20/11/2016","1.38","1040.5479","14021","1116","1084","1084","1099"],["21/11/2016","-1.18","1028.2392","143464","1100","1082","1100","1086"],["22/11/2016","-0.92","1018.7711","89357","1100","1070","1086","1076"],["23/11/2016","0","1018.7711","57100","1100","1076","1076","1076"],["24/11/2016","0.37","1022.5583","127634","1117","1075","1100","1080"],["27/11/2016","3.06","1053.8032","215379","1160","1080","1121","1113"],["28/11/2016","2.88","1084.1012","161969","1170","1100","1100","1145"],["29/11/2016","2.88","1115.346","223578","1190","1145","1145","1178"],["30/11/2016","-2.55","1086.9417","647470","1220","1147","1220","1148"],["01/12/2016","-0.78","1078.4203","191826","1148","1101","1148","1139"],["04/12/2016","-2.37","1052.8564","348298","1135","1100","1100","1112"],["05/12/2016","0.99","1063.2713","204481","1160","1110","1112","1123"],["06/12/2016","2.4","1088.8352","107512","1178","1120","1123","1150"],["07/12/2016","-0.78","1080.314","50017","1194","1138","1150","1141"],["08/12/2016","0.7","1087.8885","27461","1183","1120","1141","1149"],["11/12/2016","-0.61","1081.2608","42521","1192","1140","1149","1142"],["12/12/2016","-0.35","1077.4735","26787","1180","1115","1142","1138"],["13/12/2016","0.26","1080.314","89900","1180","1120","1131","1141"],["14/12/2016","3.07","1113.4525","2352","1176","1176","1141","1176"],["15/12/2016","-2.21","1088.8352","103314","1160","1145","1176","1150"],["18/12/2016","-0.26","1085.9746","115936","1168","1100","1140","1137"],["19/12/2016","-1.85","1065.9171","518182","1170","1100","1137","1116"],["20/12/2016","2.87","1096.481","204822","1149","1120","1149","1148"],["21/12/2016","1.39","1111.763","20763","1170","1160","1170","1164"],["22/12/2016","3.18","1147.1026","725325","1209","1164","1164","1201"],["25/12/2016","-0.83","1137.5513","122241","1225","1157","1201","1191"],["26/12/2016","-1.85","1116.5386","321888","1186","1152","1191","1169"],["27/12/2016","1.63","1134.6859","2306762","1200","1153","1169","1188"],["28/12/2016","0.51","1140.4167","348083","1218","1171","1188","1194"],["29/12/2016","1.01","1151.8782","209527","1206","1197","1203","1206"],["01/01/2017","0","1151.8782","133000","1214","1197","1198","1206"],["02/01/2017","-1.33","1136.5962","252814","1238","1180","1238","1190"],["03/01/2017","-1.76","1116.5386","307763","1189","1169","1190","1169"],["04/01/2017","0.34","1120.3592","283340","1190","1160","1169","1173"],["05/01/2017","-0.43","1115.5835","1049139","1188","1160","1173","1168"],["08/01/2017","0.26","1118.4488","1002922","1190","1150","1168","1171"],["09/01/2017","-1.54","1101.2567","409524","1180","1150","1180","1153"],["10/01/2017","0.43","1106.0323","499472","1180","1148","1148","1158"],["11/01/2017","-0.52","1100.3015","233398","1170","1135","1170","1152"],["12/01/2017","0.17","1102.2118","756073","1191","1147","1152","1154"],["15/01/2017","0.26","1105.0771","208531","1163","1131","1154","1157"],["16/01/2017","0.69","1112.7182","1015601","1167","1140","1157","1165"],["17/01/2017","0.69","1120.3592","414797","1191","1160","1165","1173"],["18/01/2017","0.17","1122.2694","516371","1190","1155","1173","1175"],["19/01/2017","0.68","1129.9104","369998","1192","1165","1175","1183"],["22/01/2017","0.17","1131.8206","691423","1200","1174","1183","1185"],["23/01/2017","1.86","1152.8333","713109","1238","1184","1185","1207"],["24/01/2017","2.49","1181.4869","1178962","1260","1200","1210","1237"],["25/01/2017","3.48","1222.5573","1109240","1280","1234","1237","1280"],["26/01/2017","0.7","1231.1534","300061","1299","1267","1280","1289"],["29/01/2017","-1.47","1213.0061","366090","1300","1250","1289","1270"],["30/01/2017","-1.89","1190.0831","252102","1286","1241","1270","1246"],["31/01/2017","0.72","1198.6793","149344","1258","1228","1246","1255"],["01/02/2017","1.04","1211.0957","308927","1280","1250","1265","1268"],["02/02/2017","-0.08","1210.1406","6335","1267","1267","1268","1267"],["05/02/2017","0.95","1221.6022","157046","1283","1270","1267","1279"],["06/02/2017","-0.23","1218.7367","660647","1297","1270","1279","1276"],["07/02/2017","-1.25","1203.4548","315495","1279","1260","1276","1260"],["08/02/2017","-0.08","1202.4996","85666","1266","1250","1260","1259"],["09/02/2017","0.48","1208.2305","2073084","1265","1250","1259","1265"],["12/02/2017","-0.95","1196.7689","77762","1261","1250","1250","1253"],["13/02/2017","-0.16","1194.8587","495539","1263","1211","1253","1251"],["14/02/2017","0.4","1199.6343","289108","1262","1248","1251","1256"],["15/02/2017","0.32","1203.4548","134645","1270","1248","1256","1260"],["16/02/2017","1.59","1222.5573","1075101","1300","1259","1260","1280"],["19/02/2017","1.09","1235.929","122558","1300","1263","1280","1294"],["20/02/2017","0.31","1239.7494","692738","1335","1288","1290","1298"],["21/02/2017","-1","1227.3329","305128","1312","1278","1298","1285"],["22/02/2017","1.87","1250.2558","191190","1319","1269","1285","1309"],["23/02/2017","1.91","1274.1339","256328","1355","1313","1309","1334"],["26/02/2017","0.6","1281.7748","137895","1380","1309","1334","1342"],["27/02/2017","-0.3","1277.9544","358288","1357","1267","1342","1338"],["28/02/2017","0.45","1283.6852","178501","1367","1310","1338","1344"],["01/03/2017","1.49","1302.7876","922367","1428","1343","1344","1364"],["02/03/2017","1.17","1318.0695","274347","1390","1341","1364","1380"],["05/03/2017","0.29","1321.8901","421042","1410","1356","1380","1384"],["06/03/2017","0.07","1322.8452","446640","1409","1342","1384","1385"],["07/03/2017","-1.95","1297.0568","261060","1371","1344","1385","1358"],["08/03/2017","-0.52","1290.371","164457","1379","1300","1358","1351"],["09/03/2017","-0.3","1286.5504","235466","1355","1316","1351","1347"],["13/03/2017","0","1286.5504","313344","1386","1340","1347","1347"],["14/03/2017","0.3","1290.371","113696","1359","1326","1347","1351"],["15/03/2017","0.67","1298.9671","246388","1389","1331","1351","1360"],["16/03/2017","-0.22","1296.1017","30014","1374","1343","1360","1357"],["19/03/2017","-3.68","1248.3455","416472","1339","1305","1335","1307"],["20/03/2017","-0.38","1243.5699","222171","1323","1276","1307","1302"],["21/03/2017","-0.54","1236.8842","459146","1328","1276","1302","1295"],["22/03/2017","-0.31","1233.0636","323821","1304","1250","1295","1291"],["23/03/2017","-0.31","1229.2431","64166","1322","1264","1291","1287"],["26/03/2017","-0.16","1227.3329","333602","1312","1266","1287","1285"],["27/03/2017","-0.54","1220.647","158018","1303","1255","1285","1278"],["28/03/2017","-0.47","1214.9163","157730","1278","1246","1278","1272"],["29/03/2017","-0.63","1207.2753","94491","1304","1244","1270","1264"],["30/03/2017","0.16","1209.1855","138186","1289","1256","1264","1266"],["02/04/2017","-7.98","1112.7182","1568588","1266","1160","1266","1165"],["03/04/2017","-2.15","1088.8401","827109","1184","1120","1165","1140"],["04/04/2017","1.58","1106.0323","1825844","1174","1140","1140","1158"],["05/04/2017","0.26","1108.8976","723412","1174","1150","1168","1161"],["06/04/2017","-1.21","1095.5258","740451","1160","1135","1161","1147"],["09/04/2017","-1.39","1080.2439","703368","1168","1116","1168","1131"],["12/04/2017","-1.68","1062.0966","220748","1152","1110","1152","1112"],["13/04/2017","-1.71","1043.9493","193927","1130","1093","1100","1093"],["18/04/2017","-0.91","1034.398","129933","1123","1080","1114","1083"],["19/04/2017","5.26","1088.8401","1405515","1164","1100","1104","1140"],["20/04/2017","1.93","1109.8527","76749","1177","1159","1140","1162"],["23/04/2017","0","1109.8527","76134","1162","1154","1162","1162"],["24/04/2017","-2.41","1083.1094","72384","1173","1126","1162","1134"],["25/04/2017","1.41","1098.3913","735346","1164","1103","1134","1150"],["26/04/2017","0.35","1102.2118","514147","1195","1115","1150","1154"],["27/04/2017","-0.43","1097.4362","81200","1150","1134","1154","1149"],["30/04/2017","1.07","1109.2053","34359","1160","1117","1119","1131"],["03/05/2017","0.71","1117.0512","139824","1149","1121","1131","1139"],["04/05/2017","1.67","1135.685","144739","1168","1139","1139","1158"],["07/05/2017","1.04","1147.4538","28258","1176","1160","1158","1170"],["08/05/2017","0.94","1158.2418","30581","1186","1164","1170","1181"],["09/05/2017","-1.27","1143.5308","83088","1190","1135","1181","1166"],["10/05/2017","0.51","1149.4152","291359","1198","1155","1166","1172"],["11/05/2017","1.54","1167.0683","178313","1200","1180","1172","1190"],["14/05/2017","0.34","1170.9913","230562","1212","1173","1190","1194"],["15/05/2017","-1.01","1159.2225","875642","1200","1145","1190","1182"],["16/05/2017","-0.85","1149.4152","73121","1189","1159","1182","1172"],["17/05/2017","-1.28","1134.7042","83466","1180","1131","1172","1157"],["18/05/2017","-0.61","1127.8392","13615","1156","1136","1140","1150"],["21/05/2017","-0.87","1118.0319","234837","1154","1125","1150","1140"],["22/05/2017","-2.11","1094.4943","471561","1136","1106","1140","1116"],["23/05/2017","2.6","1122.9355","539017","1169","1106","1116","1145"],["24/05/2017","2.1","1146.473","99734","1179","1146","1145","1169"],["25/05/2017","-1.11","1133.7235","168854","1180","1150","1169","1156"],["28/05/2017","-0.95","1122.9355","178795","1185","1141","1141","1145"],["29/05/2017","-2.45","1095.475","270272","1142","1110","1145","1117"],["01/06/2017","-0.18","1093.5136","165941","1138","1077","1117","1115"],["04/06/2017","0","1093.5136","2363","1127","1114","1127","1115"],["05/06/2017","-0.72","1085.6677","16135","1128","1086","1115","1107"],["06/06/2017","1.17","1098.4173","470219","1140","1096","1107","1120"],["07/06/2017","3.3","1134.7042","339384","1164","1083","1120","1157"],["08/06/2017","5.1","1192.5673","328196","1240","1172","1157","1216"],["11/06/2017","0.58","1199.4325","58278","1245","1201","1216","1223"],["12/06/2017","0.49","1205.3168","13729","1230","1221","1223","1229"],["13/06/2017","0","1205.3168","0","1229","1229","1229","1229"],["14/06/2017","-1.95","1181.7793","111489","1230","1200","1229","1205"],["15/06/2017","-0.5","1175.8949","191220","1238","1195","1205","1199"],["18/06/2017","-0.5","1170.0106","98411","1200","1170","1200","1193"],["19/06/2017","1.93","1192.5673","28617","1240","1194","1193","1216"],["20/06/2017","0.08","1193.548","706","1218","1218","1216","1217"],["21/06/2017","-1.07","1180.7986","5709","1220","1182","1217","1204"],["22/06/2017","-0.66","1172.9527","30793","1220","1171","1204","1196"],["25/06/2017","-1.34","1157.261","41377","1200","1164","1196","1180"],["26/06/2017","-2.03","1133.7235","43429","1205","1128","1180","1156"],["27/06/2017","0.95","1144.5115","108195","1170","1135","1135","1167"],["28/06/2017","-2.57","1115.0896","94408","1163","1104","1167","1137"],["29/06/2017","-1.85","1094.4943","110752","1136","1107","1137","1116"],["02/07/2017","-0.09","1093.5136","82141","1116","1106","1116","1115"],["03/07/2017","-0.54","1087.6293","193887","1141","1098","1115","1109"],["04/07/2017","-0.18","1085.6677","768939","1129","1084","1109","1107"],["05/07/2017","-0.72","1077.822","51659","1100","1098","1107","1099"],["06/07/2017","-2","1056.2458","120104","1097","1077","1099","1077"],["09/07/2017","2.23","1079.7834","140743","1110","1077","1077","1101"],["10/07/2017","-0.09","1078.8027","36580","1124","1092","1101","1100"],["11/07/2017","-2.73","1049.3808","33545","1070","1070","1100","1070"],["12/07/2017","0.19","1051.3422","50323","1100","1062","1089","1072"],["13/07/2017","0.09","1052.323","86245","1094","1061","1093","1073"],["16/07/2017","-2.42","1026.824","143708","1073","1040","1073","1047"],["17/07/2017","-1.53","1011.1323","378607","1073","1011","1047","1031"],["18/07/2017","-0.1","1010.1516","115779","1048","1015","1031","1030"],["19/07/2017","-2.33","986.6141","185185","1048","1005","1030","1006"],["20/07/2017","0.3","989.5563","138162","1031","1001","1002","1009"],["23/07/2017","1.88","1008.1902","79861","1040","1007","1007","1028"],["24/07/2017","0.88","1017.0167","141073","1054","1035","1028","1037"],["25/07/2017","-1.16","1005.2479","131279","1033","1003","1037","1025"],["26/07/2017","-0.88","996.4214","179806","1040","1015","1025","1016"],["27/07/2017","1.67","1013.0938","64022","1043","1010","1016","1033"],["30/07/2017","-0.77","1005.2479","212353","1050","1019","1033","1025"],["31/07/2017","0.39","1009.1709","665307","1036","1001","1017","1029"],["02/08/2017","1.65","1025.8432","85365","1054","1025","1025","1046"],["03/08/2017","1.24","1038.5928","89558","1080","1036","1036","1059"],["06/08/2017","-2.27","1015.0552","26687","1074","1029","1074","1035"],["07/08/2017","-1.16","1003.2865","45577","1029","1001","1035","1023"],["08/08/2017","-1.17","991.5177","38337","1029","1002","1023","1011"],["09/08/2017","-0.99","981.7104","47760","1028","1001","1011","1001"],["10/08/2017","0.4","985.6334","24059","1018","981.5","1001","1005"],["13/08/2017","-1.99","966.0188","148625","1020","984.9","1005","985"],["14/08/2017","-0.79","958.3691","94419","989.9","960.7","985","977.2"],["15/08/2017","-2.36","935.7142","308276","1015","915","980","954.1"],["16/08/2017","-0.12","934.6354","33069","972.8","932.1","970","953"],["17/08/2017","3.74","969.5494","104420","991.9","965.9","971.6","988.6"],["20/08/2017","0.9","978.2779","29415","1026","972.8","988.6","997.5"],["21/08/2017","-0.33","975.0414","129551","1013","950","997.5","994.2"],["22/08/2017","-0.2","973.08","60624","1013","977.7","994.2","992.2"],["23/08/2017","0.46","977.5914","34609","1026","972.7","992.2","996.8"],["24/08/2017","1.22","989.5563","12030","1027","988.6","996.8","1009"],["27/08/2017","-0.2","987.5948","11415","1015","990.6","1009","1007"],["28/08/2017","-0.7","980.7297","1900","1000","1000","1007","1000"],["29/08/2017","-0.35","977.2972","13573","1010","981.9","1000","996.5"],["30/08/2017","3.16","1008.1902","101428","1046","983.1","996.5","1028"],["31/08/2017","-18.14","825.2841","1128263","932","823","900","841.5"],["03/09/2017","-1.59","812.1423","81200","841.5","810","841.5","828.1"],["04/09/2017","-0.37","809.102","234645","835","820","835","825"],["05/09/2017","-1.84","794.1949","124010","825","807.1","825","809.8"],["06/09/2017","-0.11","793.3122","96437","825","796.2","807","808.9"],["07/09/2017","-1.24","783.5049","464517","814.9","788.1","800","798.9"],["10/09/2017","-2.23","766.048","121267","798.9","770.1","798.9","781.1"],["11/09/2017","-0.72","760.5559","286984","806.5","760","781.1","775.5"],["12/09/2017","-1.06","752.5139","372478","790.4","740.8","775.5","767.3"],["13/09/2017","2.7","772.815","440415","799.9","768","767.3","788"],["14/09/2017","6.79","825.2841","606582","845","790","790","841.5"],["17/09/2017","1.63","838.7201","42288","860","844.5","841.5","855.2"],["18/09/2017","0.12","839.7008","31844","871.8","836","855.2","856.2"],["19/09/2017","0.3","842.2507","40082","868","854.3","856.2","858.8"],["24/09/2017","-2.65","819.89","138689","856.9","835","858.8","836"],["25/09/2017","-2.21","801.7465","529244","836","808","836","817.5"],["26/09/2017","-0.11","800.8639","113570","828.9","809.4","817.5","816.6"],["27/09/2017","-0.32","798.314","77348","847.8","803.2","816.6","814"],["28/09/2017","1.35","809.102","72557","827.5","811","814","825"],["01/10/2017","0.13","810.1809","170252","830","821.4","825","826.1"],["02/10/2017","0.94","817.8305","157142","859.2","830.6","826.1","833.9"],["03/10/2017","0.74","823.911","252787","843.9","833.7","833.9","840.1"],["08/10/2017","2.08","841.0738","112835","864.5","850","840.1","857.6"],["09/10/2017","0.64","846.4678","44391","865","850.1","857.6","863.1"],["10/10/2017","0.79","853.1368","24035","871.8","869.7","863.1","869.9"],["15/10/2017","-0.03","852.8426","163616","880","860.5","869.9","869.6"],["16/10/2017","-1.35","841.368","142801","880","852.3","869.6","857.9"],["17/10/2017","-0.73","835.1894","179658","860","845","857.9","851.6"],["18/10/2017","0.32","837.8374","85908","861.8","852","851.6","854.3"],["19/10/2017","-0.32","835.1894","26963","869.3","850","854.3","851.6"],["22/10/2017","2.47","855.7847","2112","872.6","872.6","851.6","872.6"],["23/10/2017","-0.26","853.5291","12080","878.7","860.8","872.6","870.3"],["24/10/2017","-2.34","833.5222","59030","876.9","838.9","870.3","849.9"],["25/10/2017","0.68","839.2104","7881","866.5","842.2","866.5","855.7"],["26/10/2017","0.34","842.0546","51341","872.3","853.9","855.7","858.6"],["29/10/2017","3.1","868.142","140397","885.2","875.3","875.3","885.2"],["30/10/2017","0.88","875.7917","370336","919.1","887","890","893"],["31/10/2017","5.86","927.0838","152922","955","891.1","893","945.3"],["01/11/2017","1.44","940.4217","2407","958.9","958.9","945.3","958.9"],["02/11/2017","-4.21","900.8002","84408","976","909.1","958.9","918.5"],["05/11/2017","-2.01","882.6567","43033","905","893.5","918.5","900"],["06/11/2017","-0.57","877.655","31527","915.1","887.2","900","894.9"],["07/11/2017","0.61","883.049","28965","903.9","891.9","894.9","900.4"],["08/11/2017","5.06","927.7703","469166","950","900","900.4","946"],["09/11/2017","-0.77","920.611","7200","946","919.5","946","938.7"],["12/11/2017","1.1","930.7125","36214","949.9","940.1","938.7","949"],["13/11/2017","0","930.7125","60017","955.5","943","949","949"],["14/11/2017","1.44","944.1485","86187","980","957.2","949","962.7"],["15/11/2017","0.82","951.8963","64439","974.9","967.6","962.7","970.6"],["16/11/2017","-0.43","947.7771","283110","982.2","961.9","970.6","966.4"],["19/11/2017","3.1","977.199","207993","1000","979.8","966.4","996.4"],["20/11/2017","0.86","985.6334","67090","1009","996.4","996.4","1005"],["21/11/2017","-0.3","982.6911","496477","1010","992","1005","1002"],["22/11/2017","0.3","985.6334","36643","1009","1001","1002","1005"],["23/11/2017","1","995.4406","109130","1019","1000","1005","1015"],["26/11/2017","-0.1","994.4599","8204","1015","1013","1015","1014"],["27/11/2017","-2.37","970.9224","78647","1027","979.7","1027","990"],["28/11/2017","-2.18","949.7387","107113","1006","966","990","968.4"],["29/11/2017","1.94","968.1764","39191","989","977.6","968.4","987.2"],["30/11/2017","0.17","969.8436","88260","998.3","963","987.2","988.9"],["03/12/2017","-2.92","941.5005","8957","967.4","954.1","988.9","960"],["04/12/2017","2.49","964.9399","371203","995","955.1","960","983.9"],["05/12/2017","-0.11","963.8612","12737","994.9","974","983.9","982.8"],["06/12/2017","-0.88","955.4268","11651","993.9","956.1","982.8","974.2"],["07/12/2017","0.04","955.8192","43205","998","960.5","974.2","974.6"],["10/12/2017","-1.87","937.9698","20553","965.4","941.9","974.6","956.4"],["11/12/2017","2.09","957.5844","1953","976.4","976.4","956.4","976.4"],["12/12/2017","-1.5","943.2659","47859","976.4","950.4","976.4","961.8"],["13/12/2017","0.02","943.4619","188729","979","961.9","961.8","962"],["14/12/2017","0","943.4619","0","962","962","962","962"],["17/12/2017","0.53","948.4637","84866","979","961.7","962","967.1"],["18/12/2017","0.82","956.2115","211233","982","947.4","967.1","975"],["19/12/2017","2.04","975.728","703474","1025","974.3","975","994.9"],["20/12/2017","0.5","980.6317","227309","1012","997.9","994.9","999.9"],["21/12/2017","-0.99","970.9224","21908","990","989.9","999.9","990"],["24/12/2017","0","970.9224","4871","990","990","990","990"],["25/12/2017","-0.67","964.4496","8556","984","978.1","990","983.4"],["26/12/2017","-1.44","950.5232","18851","969.3","969.2","983.4","969.2"],["27/12/2017","-2.03","931.2028","118933","979.9","941.1","969.2","949.5"],["28/12/2017","3.46","963.4689","22153","998.8","968","949.5","982.4"],["31/12/2017","-2.6","938.4602","40315","960","935.6","982.4","956.9"],["01/01/2018","1.03","948.1695","14135","974","945","956.9","966.8"],["02/01/2018","-1.47","934.2431","1469","947.5","947.5","966.8","952.6"],["03/01/2018","0.86","942.2851","6562","960.8","960.7","952.6","960.8"],["04/01/2018","-0.6","936.5969","15996","955","955","960.8","955"],["07/01/2018","-1.05","926.7896","51900","945.1","945","955","945"],["08/01/2018","-2.93","899.6233","2477","917.3","917.3","945","917.3"],["09/01/2018","-0.47","895.4063","186543","934.8","877.1","917.3","913"],["10/01/2018","-1.17","884.9124","34297","943.1","881.6","913","902.3"],["11/01/2018","0","884.9124","406","902.3","902.3","902.3","902.3"],["14/01/2018","-0.08","884.2259","42498","930","893.6","902.3","901.6"],["15/01/2018","-2.58","861.3749","22336","894.6","864.7","901.6","878.3"],["16/01/2018","4.71","901.9771","32935","934.9","893.6","878.3","919.7"],["17/01/2018","0.15","903.3502","26582","937.7","905.6","919.7","921.1"],["18/01/2018","0","903.3502","1520","921.1","921.1","921.1","921.1"],["21/01/2018","1.01","912.4709","30841","956.1","913.8","921.1","930.4"],["22/01/2018","0","912.4709","791","930.4","930.4","930.4","930.4"],["23/01/2018","7.15","977.6894","749046","1004","900.1","930.4","996.9"],["24/01/2018","1.72","994.4599","50984","1046","970.1","996.9","1014"],["25/01/2018","-4.7","947.6791","81416","1030","925","994.2","966.3"],["28/01/2018","-1.38","934.6354","33133","985","930.4","985","953"],["29/01/2018","-4.14","895.8966","84496","934.4","905.9","953","913.5"],["30/01/2018","-3.13","867.8477","270130","910","871.5","913.5","884.9"],["31/01/2018","2.68","891.0911","15056","919.8","893.1","884.9","908.6"],["01/02/2018","-3.51","859.8057","160610","890.9","871.1","890.9","876.7"],["04/02/2018","0.29","862.2575","62009","887","870","876.7","879.2"],["05/02/2018","-1.15","852.3522","68732","890","860","879.2","869.1"],["06/02/2018","-1.56","839.0143","293244","881","840","860","855.5"],["07/02/2018","4.63","877.8511","73688","900","869.3","855.5","895.1"],["08/02/2018","1.59","891.7775","33318","911","895","895.1","909.3"],["11/02/2018","0.15","893.1505","21547","927.1","891.6","891.6","910.7"],["12/02/2018","-1.39","880.6953","46406","914","895","910.7","898"],["13/02/2018","0","880.6953","0","898","898","898","898"],["14/02/2018","0","880.6953","0","898","898","898","898"],["15/02/2018","1.78","896.387","2285","914","914","898","914"],["18/02/2018","-0.08","895.7005","227","907.6","907.6","914","913.3"],["19/02/2018","0","895.7005","14969","913.3","913.3","913.3","913.3"],["20/02/2018","-0.67","889.718","22163","914","895.4","913.3","907.2"],["21/02/2018","-4.38","850.783","56598","879.2","856.2","907.2","867.5"],["22/02/2018","-1.67","836.5625","34214","860.1","850.1","867.5","853"],["25/02/2018","1.23","846.8601","56156","869.5","853.8","869.5","863.5"],["26/02/2018","-0.38","843.6237","123815","870","855.4","863.5","860.2"],["27/02/2018","-0.8","836.8567","60866","879.9","845.2","860.2","853.3"],["28/02/2018","0.62","842.0546","7453","869.6","847","853.3","858.6"],["04/03/2018","-0.02","841.8584","10035","858.6","841.5","858.6","858.4"],["05/03/2018","-4.28","805.8656","61274","843.1","800","858.4","821.7"],["06/03/2018","-1.83","791.1546","63408","821.7","805.7","821.7","806.7"],["07/03/2018","-0.15","789.9778","58022","806","789.9","806.7","805.5"],["08/03/2018","1.63","802.8254","2660","821.2","790.2","805.5","818.6"],["11/03/2018","-0.54","798.5101","132398","832","797.4","818.6","814.2"],["12/03/2018","-3.29","772.2266","177893","830","777","830","787.4"],["13/03/2018","-0.64","767.323","115916","802.9","781","802.9","782.4"],["14/03/2018","-0.23","765.5576","109314","790","759","783","780.6"],["15/03/2018","1.72","778.6994","257635","794","793","780.6","794"],["18/03/2018","0.21","780.3666","27300","797.9","782","794","795.7"],["19/03/2018","0.77","786.3491","121344","824.9","795.6","795.7","801.8"],["20/03/2018","-0.11","785.4664","19447","808.3","792.8","798","800.9"],["21/03/2018","-0.61","780.6608","3001","800","794","800.9","796"],["22/03/2018","1.83","794.9795","4621","816.1","809.7","796","810.6"],["25/03/2018","-0.42","791.645","11631","826.5","795.7","826.5","807.2"],["26/03/2018","1.96","807.1406","53157","834.9","802.2","822.8","823"],["27/03/2018","-1.24","797.1371","17012","823","803.1","823","812.8"],["28/03/2018","-0.73","791.3508","18495","822.9","796.4","812.8","806.9"],["29/03/2018","0.41","794.5872","104590","822.7","771","806.9","810.2"],["01/04/2018","-13.54","687.0012","413524","794.4","695","810.2","700.5"],["02/04/2018","0.83","692.6894","5177","714.2","700.2","700.5","706.3"],["03/04/2018","0.86","698.6719","4118","720","706.1","706.3","712.4"],["04/04/2018","-0.32","696.4161","17433","725.6","697.4","712.4","710.1"],["08/04/2018","-0.18","695.1412","12638","722.9","704.1","710.1","708.8"],["09/04/2018","1.1","702.7909","5203","721","708.8","708.8","716.6"],["10/04/2018","0.28","704.7524","12403","729.9","709.1","716.6","718.6"],["11/04/2018","-2.39","687.8838","13319","710.8","675","718.6","701.4"],["12/04/2018","-0.93","681.5091","20737","700","680.5","701.4","694.9"],["15/04/2018","0","681.5091","146","694.9","694.9","694.9","694.9"],["16/04/2018","-3.63","656.7947","82686","708.4","665.7","694.9","669.7"],["17/04/2018","-3.14","636.1994","63055","682.7","645.1","669.7","648.7"],["22/04/2018","2.64","652.9699","12045","668","665.2","648.7","665.8"],["23/04/2018","1.94","665.6213","1697","678.7","678.7","665.8","678.7"],["24/04/2018","1.89","678.1746","50968","709.9","665.5","665.5","691.5"],["25/04/2018","2.13","692.5913","5932","709.9","704.3","691.5","706.2"],["26/04/2018","0.82","698.2795","1851","712","712","706.2","712"],["29/04/2018","-1.33","688.9626","22319","710.9","681.2","712","702.5"],["30/04/2018","0.43","691.9048","15295","711","696.7","702.5","705.5"],["01/05/2018","-2.48","674.7421","28722","700","680","705.5","688"],["02/05/2018","2.67","692.7874","7615","710","699.8","688","706.4"],["03/05/2018","1.93","706.1254","14760","720.2","720","706.4","720"],["06/05/2018","1.22","714.7558","23039","729.9","714.6","720","728.8"],["07/05/2018","0","714.7558","0","728.8","728.8","728.8","728.8"],["08/05/2018","0","714.7558","0","728.8","728.8","728.8","728.8"],["09/05/2018","-3.02","693.1798","17557","718.8","703.7","728.8","706.8"],["10/05/2018","1.94","706.6158","2162","720.5","720.5","706.8","720.5"],["13/05/2018","1.32","715.9327","2190","730","730","720.5","730"],["14/05/2018","-2.42","698.5737","7536","730","692.8","730","712.3"],["15/05/2018","0.01","698.6719","123579","715.6","712.3","712.3","712.4"],["16/05/2018","0","698.6719","0","712.4","712.4","712.4","712.4"],["17/05/2018","0","698.6719","0","712.4","712.4","712.4","712.4"],["21/05/2018","0","698.6719","0","712.4","712.4","712.4","712.4"],["22/05/2018","-2.62","680.3322","20665","698.9","673.2","712.4","693.7"],["23/05/2018","1.47","690.3356","2112","704","703.9","693.7","703.9"],["24/05/2018","1.16","698.3776","2136","712.1","712.1","703.9","712.1"],["27/05/2018","0","698.3776","0","712.1","712.1","712.1","712.1"],["28/05/2018","-0.21","696.9065","202","697.9","697.9","712.1","710.6"],["29/05/2018","0","696.9065","0","710.6","710.6","710.6","710.6"],["30/05/2018","-0.17","695.7296","101599","710.1","695.8","710.6","709.4"],["31/05/2018","0","695.7296","0","709.4","709.4","709.4","709.4"],["03/06/2018","0","695.7296","0","709.4","709.4","709.4","709.4"],["04/06/2018","0","695.7296","0","709.4","709.4","709.4","709.4"],["05/06/2018","-5.17","659.7369","26316","685.5","658.9","709.4","672.7"],["06/06/2018","-3.4","637.2781","55063","685.9","639.3","685.9","649.8"],["07/06/2018","-2.82","619.3308","112111","650","617.3","637.1","631.5"],["10/06/2018","-0.9","613.7407","85964","640","605.6","631.5","625.8"],["11/06/2018","-1.01","607.562","47534","625","601.8","613.6","619.5"],["12/06/2018","0.06","607.9544","132100","667","605","667","619.9"],["13/06/2018","5.63","642.1818","66826","658.6","622","619.9","654.8"],["14/06/2018","-1.04","635.5129","33642","650","642","654.8","648"],["17/06/2018","1.96","647.9681","3462","660.7","660.7","648","660.7"],["18/06/2018","0","647.9681","7","660.7","660.7","660.7","660.7"],["19/06/2018","0","647.9681","4407","660.7","660.7","660.7","660.7"],["20/06/2018","-0.94","641.8876","25167","662.6","650","658","654.5"],["21/06/2018","0","641.8876","0","654.5","654.5","654.5","654.5"],["24/06/2018","-0.15","640.9068","357","654.5","649.1","654.5","653.5"],["25/06/2018","1.76","652.1853","3325","665","665","653.5","665"],["26/06/2018","-0.53","648.7527","13574","665","652","652","661.5"],["27/06/2018","-0.12","647.9681","117","648.9","648.9","661.5","660.7"],["28/06/2018","0","647.9681","4671","660.7","660.7","660.7","660.7"],["01/07/2018","0","647.9681","6","647.5","647.5","660.7","660.7"],["02/07/2018","-2.8","629.8246","2485","642.2","642.2","660.7","642.2"],["03/07/2018","0","629.8246","0","642.2","642.2","642.2","642.2"],["04/07/2018","0","629.8246","0","642.2","642.2","642.2","642.2"],["05/07/2018","1.01","636.1994","4982","648.7","648.6","642.2","648.7"],["08/07/2018","-0.82","631.0015","10945","647.8","635.5","648.7","643.4"],["09/07/2018","-1.99","618.4482","7920","635","620.6","643.4","630.6"],["10/07/2018","-0.7","614.133","10789","630.6","618.3","630.6","626.2"],["11/07/2018","-0.83","609.0331","12879","626.2","608.3","626.2","621"],["12/07/2018","-0.48","606.091","15080","630","600.9","621","618"],["15/07/2018","1.93","617.7617","3150","629.9","629.9","618","629.9"],["16/07/2018","0.17","618.8404","6310","631","631","629.9","631"],["17/07/2018","0","618.8404","0","631","631","631","631"],["18/07/2018","0","618.8404","0","631","631","631","631"],["19/07/2018","-2.09","605.8948","2496","618.9","609.6","631","617.8"],["23/07/2018","-0.11","605.2083","11657","629.9","605","617.8","617.1"],["24/07/2018","2.22","618.6443","34784","648.7","605.1","617.1","630.8"],["25/07/2018","1.49","627.8632","15249","648.7","636.1","630.8","640.2"],["26/07/2018","-1.66","617.4674","31630","648.7","623.3","640.2","629.6"],["29/07/2018","-2.21","603.8353","21542","621.9","601","629.6","615.7"],["30/07/2018","1.58","613.3483","13909","629.9","616.7","615.7","625.4"],["31/07/2018","0.59","616.977","35293","645","607.2","625.4","629.1"],["01/08/2018","0.14","617.8597","3081","630","630","629.1","630"],["02/08/2018","-3.17","598.2451","12999","610","610","630","610"],["05/08/2018","0","598.2451","805","610","610","610","610"],["06/08/2018","1.95","609.9158","3284","621.9","621.9","610","621.9"],["07/08/2018","2.04","622.3711","4449","640","634.1","621.9","634.6"],["08/08/2018","0","622.3711","0","634.6","634.6","634.6","634.6"],["09/08/2018","-0.36","620.1154","367","621.9","621.9","634.6","632.3"],["12/08/2018","-1.57","610.4062","4164","622.7","622.2","632.3","622.4"],["13/08/2018","1.93","622.1749","8374","648.4","612.3","622.4","634.4"],["14/08/2018","-1.07","615.5059","5736","634.2","622.1","634.4","627.6"],["15/08/2018","4.17","641.2011","2288","653.8","653.8","627.6","653.8"],["16/08/2018","0","641.2011","7","653.8","653.8","653.8","653.8"],["19/08/2018","0.35","643.4568","1027","659","653.8","653.8","656.1"],["20/08/2018","0.35","645.7124","3568","661.9","656","656.1","658.4"],["21/08/2018","1.47","655.2255","16061","671.3","658.4","658.4","668.1"],["22/08/2018","0.24","656.7947","506","675.1","675.1","668.1","669.7"],["23/08/2018","0","656.7947","1065","669.7","669.7","669.7","669.7"],["26/08/2018","-4.42","627.7651","50526","658.4","631","669.7","640.1"],["27/08/2018","-2.97","609.1313","15750","629.2","605","640.1","621.1"],["28/08/2018","-9.1","553.72","127265","612","555.1","621.1","564.6"],["29/08/2018","0","553.72","0","564.6","564.6","564.6","564.6"],["30/08/2018","0","553.72","8469","564.6","564.6","564.6","564.6"],["02/09/2018","-0.51","550.8758","808","564.6","555.7","564.6","561.7"],["03/09/2018","-6.36","515.8638","41542","548.1","525","561.7","526"],["04/09/2018","0","515.8638","0","526","526","526","526"],["05/09/2018","-4.73","491.4437","133005","521","499","526","501.1"],["06/09/2018","1.38","498.2107","56975","525","497.5","501.1","508"],["12/09/2018","-1.44","491.0513","14840","507.9","487","508","500.7"],["13/09/2018","-0.32","489.4822","65907","515","490.9","500.7","499.1"],["16/09/2018","0.18","490.3649","14679","500","499.9","499.1","500"],["17/09/2018","-1.92","480.9498","36408","497.6","485","500","490.4"],["20/09/2018","0.1","481.4402","16068","495","483","495","490.9"],["25/09/2018","-0.53","478.8904","14731","490.2","485","490.9","488.3"],["26/09/2018","-0.02","478.7922","834","488","488","488.3","488.2"],["27/09/2018","-1.82","470.0638","19772","486.3","475.1","488.2","479.3"],["02/10/2018","0.88","474.1828","46991","505.9","475","479.3","483.5"],["03/10/2018","0.46","476.3404","6145","486","485.5","483.5","485.7"],["04/10/2018","-0.76","472.7117","9785","482","482","485.7","482"],["07/10/2018","-0.08","472.3194","6603","485.9","465.1","470.3","481.6"],["08/10/2018","-0.04","472.1232","17007","486","469.9","469.9","481.4"],["09/10/2018","0.73","475.5559","32005","485.9","474.2","481.4","484.9"],["10/10/2018","-0.14","474.8693","32240","486","475","484.9","484.2"],["11/10/2018","-1.34","468.4946","33279","486","470","484.2","477.7"],["14/10/2018","-1.28","462.5121","22721","485","470","485","471.6"],["15/10/2018","1.38","468.8869","2056","478.1","478.1","471.6","478.1"],["16/10/2018","-0.65","465.8466","4750","478","472","478.1","475"],["17/10/2018","1.43","472.5156","3358","485.9","463.5","463.5","481.8"],["18/10/2018","-0.25","471.3387","15897","482.3","480","481.8","480.6"],["21/10/2018","1.12","476.6346","2187","486","486","480.6","486"],["22/10/2018","0","476.6346","19","486","486","486","486"],["23/10/2018","-2.43","465.062","2001","474.2","474.2","486","474.2"],["24/10/2018","2.43","476.3404","2186","485.7","485.7","474.2","485.7"],["25/10/2018","0","476.3404","194","485.7","485.7","485.7","485.7"],["28/10/2018","0","476.3404","0","485.7","485.7","485.7","485.7"],["29/10/2018","0","476.3404","139518","486.1","485.7","485.7","485.7"],["31/10/2018","2.49","488.2072","2076","497.9","497.9","485.7","497.8"],["01/11/2018","2.31","499.4857","52099","509.9","492","497.8","509.3"],["04/11/2018","-0.12","498.8972","390","506.5","497","497","508.7"],["05/11/2018","0","498.8972","124469","521","508.5","508.7","508.7"],["06/11/2018","2.77","512.7255","5421","533.8","514","508.7","522.8"],["07/11/2018","0","512.7255","1427","522.8","522.8","522.8","522.8"],["08/11/2018","-0.55","509.8814","401","508.1","508.1","522.8","519.9"],["11/11/2018","0.6","512.9217","6658","523","523","523","523"],["12/11/2018","1.34","519.7867","22266","530.1","530","523","530"],["13/11/2018","0","519.7867","5","512.1","512.1","530","530"],["14/11/2018","2.11","530.7709","10911","546.7","532.4","530","541.2"],["15/11/2018","1.77","540.186","13077","551","550.4","541.2","550.8"],["18/11/2018","0","540.186","446","550.8","550.8","550.8","550.8"],["19/11/2018","0","540.186","28","550.8","550.8","550.8","550.8"],["20/11/2018","-2.89","524.5923","6173","537","528.9","550.8","534.9"],["21/11/2018","0.92","529.3979","82692","564.8","507.5","534.9","539.8"],["22/11/2018","3.08","545.678","4496","560","552.8","539.8","556.4"],["25/11/2018","1.26","552.5431","5634","569.8","558.7","556.4","563.4"],["26/11/2018","0","552.5431","0","563.4","563.4","563.4","563.4"],["27/11/2018","-0.23","551.2682","587","558.6","558.6","563.4","562.1"],["28/11/2018","-0.44","548.8164","32340","562.2","532","562.1","559.6"],["29/11/2018","0.05","549.1106","74797","570","517","559.6","559.9"],["02/12/2018","1.34","556.4661","93950","580","560.5","559.9","567.4"],["03/12/2018","3.03","573.3346","71632","593","567.4","567.4","584.6"],["04/12/2018","0.19","574.4134","181217","592","579.9","584.6","585.7"],["05/12/2018","-0.19","573.3346","29342","585.1","572.1","585.7","584.6"],["06/12/2018","0","573.3346","3701","584.6","584.6","584.6","584.6"],["09/12/2018","0","573.3346","47","584.6","584.6","584.6","584.6"],["10/12/2018","0","573.3346","0","584.6","584.6","584.6","584.6"],["11/12/2018","0","573.3346","99","584.6","584.6","584.6","584.6"],["12/12/2018","-3.56","552.9354","4105","570","556.3","584.6","563.8"],["13/12/2018","1.08","558.9179","9946","577.5","563.5","577.5","569.9"],["16/12/2018","-3.51","539.3033","69854","565","545","569.9","549.9"],["17/12/2018","1.84","549.2086","11513","565","542.4","549.9","560"],["18/12/2018","0.04","549.4048","3048","565","546.4","546.4","560.2"],["19/12/2018","0.86","554.1123","64583","565.1","550.2","560.2","565"],["20/12/2018","-2.02","542.932","23915","576.9","550","565","553.6"],["23/12/2018","-1.03","537.3418","8673","550","536.8","550","547.9"],["24/12/2018","2.19","549.1106","297500","565","544.7","547.9","559.9"],["25/12/2018","1.45","557.0545","2743","569","546.2","559.9","568"],["26/12/2018","-0.02","556.9564","184089","569","551.1","568","567.9"],["27/12/2018","-0.04","556.7603","108927","567.9","551","562","567.7"],["30/12/2018","-1.5","548.424","53360","560","549","554","559.2"],["31/12/2018","2.75","563.5273","13653","575.5","573","573","574.6"],["01/01/2019","4.07","586.4764","41625","605","587.6","574.6","598"],["02/01/2019","0.25","587.9474","313174","600","574.1","598","599.5"],["03/01/2019","0.92","593.3415","7236","605","605","605","605"],["06/01/2019","2.28","606.8755","26177","619.7","613.9","605","618.8"],["07/01/2019","0","606.8755","390","618.8","618.8","618.8","618.8"],["08/01/2019","0","606.8755","16338","619","618.8","618.8","618.8"],["09/01/2019","0.19","608.0524","182410","620","618.8","618.8","620"],["10/01/2019","0","608.0524","20502","620","619.9","620","620"],["13/01/2019","2.42","622.7634","23368","635","635","620","635"],["14/01/2019","0","622.7634","13849","635","635","635","635"],["15/01/2019","2","635.2187","32210","647.7","647.7","635","647.7"],["16/01/2019","-0.02","635.1205","7713","647.6","647.6","647.7","647.6"],["17/01/2019","0.05","635.4147","9303","650","647","647.6","647.9"],["20/01/2019","0.03","635.6109","64254","650","613.7","647.9","648.1"],["21/01/2019","-0.34","633.4533","10992","648.1","645","648.1","645.9"],["22/01/2019","-2.34","618.6443","4876","630.8","630.8","645.9","630.8"],["23/01/2019","0","618.6443","3583","630.8","630.8","630.8","630.8"],["24/01/2019","-1.4","610.0138","15959","630.8","613.6","630.8","622"],["27/01/2019","0","610.0138","7968","622","622","622","622"],["28/01/2019","0","610.0138","1605","622","622","622","622"],["29/01/2019","-2.43","595.2048","12466","607","606.9","622","606.9"],["30/01/2019","2.39","609.4254","3648","621.4","621.4","606.9","621.4"],["31/01/2019","-0.31","607.562","103527","623.9","579.8","621.4","619.5"],["03/02/2019","0.48","610.5042","33035","634.6","619.5","619.5","622.5"],["04/02/2019","-3.49","589.2224","50095","633","600","633","600.8"],["05/02/2019","-3.01","571.4712","106434","600.8","568.7","600.8","582.7"],["06/02/2019","1.36","579.219","1068","596.9","596.9","596.9","590.6"],["07/02/2019","1.91","590.3012","57296","604.8","590","590.6","601.9"],["10/02/2019","-0.8","585.5937","7368","616.6","593.2","616.6","597.1"],["11/02/2019","4.17","610.0138","3147","622","622","622","622"],["12/02/2019","0.42","612.5638","66476","628","595","622","624.6"],["13/02/2019","2.42","627.3728","2035","639.8","639.8","624.6","639.7"],["14/02/2019","0","627.3728","435","639.7","639.7","639.7","639.7"],["17/02/2019","0.03","627.569","1491","640","640","639.7","639.9"],["18/02/2019","0","627.569","224","639.9","639.9","639.9","639.9"],["19/02/2019","-0.52","624.3325","41706","639.3","623.9","639.9","636.6"],["20/02/2019","0","624.3325","306","636.6","636.6","636.6","636.6"],["21/02/2019","-0.6","620.6058","230","604.8","604.8","636.6","632.8"],["24/02/2019","0","620.6058","0","632.8","632.8","632.8","632.8"],["25/02/2019","0","620.6058","1006","632.8","632.8","632.8","632.8"],["26/02/2019","0","620.6058","0","632.8","632.8","632.8","632.8"],["27/02/2019","0","620.6058","25","632.8","632.8","632.8","632.8"],["28/02/2019","0","620.6058","0","632.8","632.8","632.8","632.8"],["03/03/2019","0","620.6058","380","632.8","632.8","632.8","632.8"],["04/03/2019","-1.12","613.6426","31111","647.4","589.3","632.8","625.7"],["05/03/2019","0","613.6426","526","625.7","625.7","625.7","625.7"],["06/03/2019","0","613.6426","14391","625.7","625.7","625.7","625.7"],["07/03/2019","-4.91","583.5342","7551","595","595","625.7","595"],["10/03/2019","0.91","588.8301","6935","605","580.8","595","600.4"],["11/03/2019","0.78","593.4395","7074","615","595.7","600.4","605.1"],["12/03/2019","0","593.4395","345","605.1","605.1","605.1","605.1"],["13/03/2019","2.41","607.7582","2435","619.7","619.7","605.1","619.7"],["14/03/2019","1.82","618.8404","15976","634.4","604.7","604.7","631"],["17/03/2019","0","618.8404","492","631","631","631","631"],["18/03/2019","0","618.8404","562","631","631","631","631"],["19/03/2019","0.03","619.0366","3503","632.2","631","631","631.2"],["20/03/2019","0","619.0366","63","631.2","631.2","631.2","631.2"],["24/03/2019","0.48","621.9787","1474","635.4","635.4","631.2","634.2"],["25/03/2019","-2.37","607.2678","5530","619.6","618.9","634.2","619.2"],["26/03/2019","-0.26","605.6986","503","613","613","619.2","617.6"],["27/03/2019","0","605.6986","179","617.6","617.6","617.6","617.6"],["28/03/2019","-0.29","603.9334","186","599.1","599.1","617.6","615.8"],["31/03/2019","0","603.9334","12","615.8","615.8","615.8","615.8"],["01/04/2019","0","603.9334","801","615.8","615.8","615.8","615.8"],["02/04/2019","0","603.9334","2315","615.8","615.8","615.8","615.8"],["03/04/2019","0","603.9334","2161","615.8","615.8","615.8","615.8"],["04/04/2019","2.44","618.6443","8768","630.8","630.8","630.8","630.8"],["07/04/2019","0","618.6443","2000","630.8","630.8","630.8","630.8"],["08/04/2019","0","618.6443","259","630.8","630.8","630.8","630.8"],["10/04/2019","0.03","618.8404","2600","631","631","630.8","631"],["11/04/2019","0","618.8404","416","631","631","631","631"],["14/04/2019","0","618.8404","517","631","631","631","631"],["15/04/2019","-8.37","567.0579","329939","609.8","570.8","631","578.2"],["16/04/2019","-1.42","559.0159","2833","570","570","578.2","570"],["17/04/2019","-0.46","556.4661","357","570","556.4","570","567.4"],["18/04/2019","0","556.4661","261","567.4","567.4","567.4","567.4"],["21/04/2019","-0.33","554.6027","885","563.5","563.5","567.4","565.5"],["22/04/2019","0","554.6027","758","565.5","565.5","565.5","565.5"],["23/04/2019","0","554.6027","498","565.5","565.5","565.5","565.5"],["24/04/2019","-2.42","541.1667","54970","551.8","551.8","565.5","551.8"],["28/04/2019","0","541.1667","767","551.8","551.8","551.8","551.8"],["29/04/2019","0","541.1667","7500","551.9","551.8","551.8","551.8"],["30/04/2019","0","541.1667","237","551.8","551.8","551.8","551.8"],["01/05/2019","-3.03","524.7884","32231","545.7","527.8","551.8","535.1"],["02/05/2019","0.49","527.3384","151075","538","510.1","535.1","537.7"],["05/05/2019","2.42","540.0878","2946","550.8","550.7","550.8","550.7"],["06/05/2019","-0.33","538.3225","153","528.7","528.7","550.7","548.9"],["07/05/2019","-1.28","531.4574","3056","541.9","541.9","548.9","541.9"],["12/05/2019","0","531.4574","76","541.9","541.9","541.9","541.9"],["13/05/2019","-2.92","515.9619","7202","528","524.2","541.9","526.1"],["14/05/2019","-3.25","499.1914","295600","520","487.8","526.1","509"],["15/05/2019","0","499.1914","672","509","509","509","509"],["16/05/2019","-1.36","492.4244","16207","508.8","486.1","509","502.1"],["19/05/2019","-2.69","479.1846","74874","490.2","466.4","502.1","488.6"],["20/05/2019","-3.79","461.041","33830","476.3","452.3","488.6","470.1"],["21/05/2019","1.45","467.71","13214","480","468.5","470.1","476.9"],["22/05/2019","0","467.71","668","476.9","476.9","476.9","476.9"],["23/05/2019","0","467.71","215","476.9","476.9","476.9","476.9"],["26/05/2019","0","467.71","572","476.9","476.9","476.9","476.9"],["27/05/2019","-2.31","456.922","4701","476.9","465.3","476.9","465.9"],["28/05/2019","2.25","467.2196","2015","476.4","476.4","465.9","476.4"],["29/05/2019","0.5","469.5734","7609","487","475.1","476.4","478.8"],["30/05/2019","0.21","470.5541","7648","480","479.4","478.8","479.8"],["02/06/2019","0","470.5541","115","479.8","479.8","479.8","479.8"],["03/06/2019","-3.27","455.1566","8768","468.3","456.8","479.8","464.1"],["04/06/2019","0","455.1566","79","464.1","464.1","464.1","464.1"],["05/06/2019","3.32","470.2599","43210","480","475.2","464.1","479.5"],["06/06/2019","-2.23","459.7661","33502","469.9","458.7","458.7","468.8"],["10/06/2019","0","459.7661","2025","468.8","468.8","468.8","468.8"],["11/06/2019","0","459.7661","736","468.8","468.8","468.8","468.8"],["12/06/2019","-0.81","456.0393","19144","465","465","468.8","465"],["13/06/2019","0","456.0393","651","465","465","465","465"],["16/06/2019","2.41","467.0235","2195","476.2","476.2","465","476.2"],["17/06/2019","0","467.0235","0","476.2","476.2","476.2","476.2"],["18/06/2019","0","467.0235","1224","476.2","476.2","476.2","476.2"],["19/06/2019","0.59","469.7695","99990","480","469.3","476.2","479"],["20/06/2019","2.38","480.9498","15158","490.4","490.4","479","490.4"],["23/06/2019","0","480.9498","64","490.4","490.4","490.4","490.4"],["24/06/2019","0.04","481.146","190326","492.8","484.5","490.4","490.6"],["25/06/2019","1.49","488.3053","125393","527","479.2","490.6","497.9"],["26/06/2019","-0.82","484.2843","14054","500","485.8","485.8","493.8"],["27/06/2019","1.11","489.6784","15879","505","493.2","493.8","499.3"],["30/06/2019","0.72","493.2089","20406","505","487.2","487.2","502.9"],["01/07/2019","-0.72","489.6784","2916","499.5","490.7","490.7","499.3"],["02/07/2019","0","489.6784","5","499.3","499.3","499.3","499.3"],["03/07/2019","-1.94","480.1653","3398","489.6","489.6","499.3","489.6"],["04/07/2019","0","480.1653","152","489","489","489.6","489.6"],["07/07/2019","-4","460.943","1927","470","470","489.6","470"],["08/07/2019","-0.43","458.9815","7020","468","468","470","468"],["09/07/2019","-0.56","456.4316","14805","468","458","468","465.4"],["10/07/2019","-5.67","430.5404","20084","459.1","434.6","465.4","439"],["11/07/2019","1.89","438.6804","24477","461","439.7","439","447.3"],["14/07/2019","0","438.6804","774","447.3","447.3","447.3","447.3"],["15/07/2019","0","438.6804","371","447.3","447.3","447.3","447.3"],["16/07/2019","0","438.6804","27","447.3","447.3","447.3","447.3"],["17/07/2019","0","438.6804","0","447.3","447.3","447.3","447.3"],["18/07/2019","0","438.6804","0","447.3","447.3","447.3","447.3"],["21/07/2019","0","438.6804","72","447.3","447.3","447.3","447.3"],["22/07/2019","-0.04","438.4843","308","446.2","446.2","447.3","447.1"],["23/07/2019","-0.09","438.0919","22411","447","434.4","447.1","446.7"],["24/07/2019","0","438.0919","353","446.7","446.7","446.7","446.7"],["25/07/2019","0","438.0919","121","446.7","446.7","446.7","446.7"],["28/07/2019","0","438.0919","89","446.7","446.7","446.7","446.7"],["29/07/2019","0","438.0919","49","446.7","446.7","446.7","446.7"],["30/07/2019","-0.02","437.9939","294","446.1","446.1","446.7","446.6"],["31/07/2019","0","437.9939","58","446.6","446.6","446.6","446.6"],["01/08/2019","-1.32","432.2076","36603","447","428.6","446.6","440.7"],["04/08/2019","-1.16","427.2059","33402","439","426.6","440.7","435.6"],["05/08/2019","-0.46","425.2444","8571","446.2","418","435.6","433.6"],["06/08/2019","0","425.2444","126","433.6","433.6","433.6","433.6"],["07/08/2019","-3.64","409.7489","116441","424.6","410","433.6","417.8"],["08/08/2019","0.5","411.8084","22020","436","400.4","417.8","419.9"],["12/08/2019","0","411.8084","433","420","420","419.9","419.9"],["13/08/2019","-0.38","410.2393","161","402","402","419.9","418.3"],["14/08/2019","1.15","414.9467","2116","423.2","423.1","418.3","423.1"],["15/08/2019","3.24","428.3828","6552","442","423.1","423.1","436.8"],["18/08/2019","2.4","438.6804","2237","447.4","447.3","436.8","447.3"],["19/08/2019","-1.3","432.9922","8835","446.8","436.3","447.3","441.5"],["20/08/2019","-2.4","422.5964","22360","440","419.3","441.5","430.9"],["21/08/2019","1.58","429.2654","4421","437.9","437.6","430.9","437.7"],["22/08/2019","0","429.2654","18","437.7","437.7","437.7","437.7"],["25/08/2019","0","429.2654","4","437.7","437.7","437.7","437.7"],["26/08/2019","1.42","435.3459","8940","453.8","438","437.7","443.9"],["27/08/2019","-1.85","427.3039","14922","444.7","427.1","443.9","435.7"],["28/08/2019","1.65","434.3652","2215","442.9","442.9","435.7","442.9"],["29/08/2019","0","434.3652","155","442.9","442.9","442.9","442.9"],["01/09/2019","4.56","454.1759","13514","466","453.7","442.9","463.1"],["02/09/2019","-0.28","452.901","531","458","458","463.1","461.8"],["03/09/2019","-1.47","446.232","2284","455","455","461.8","455"],["04/09/2019","0","446.232","933","455","455","455","455"],["05/09/2019","-1.32","440.3477","9460","449","449","455","449"],["08/09/2019","-2.41","429.7557","10548","438.3","438.1","449","438.2"],["09/09/2019","1.41","435.8363","4942","447.2","436.6","438.2","444.4"],["10/09/2019","-0.36","434.2671","291","433.8","433.8","444.4","442.8"],["11/09/2019","0.97","438.4843","1144","450.4","450.4","442.8","447.1"],["12/09/2019","-0.02","438.3861","1319","447","447","447.1","447"],["15/09/2019","0.09","438.7785","172","451.5","451.5","447","447.4"],["16/09/2019","0","438.7785","1119","447.4","447.4","447.4","447.4"],["18/09/2019","0","438.7785","4","447.4","447.4","447.4","447.4"],["19/09/2019","0","438.7785","130","447.4","447.4","447.4","447.4"],["22/09/2019","-1.21","433.4825","13007","447.1","436.6","447.4","442"],["23/09/2019","4.03","450.9395","16282","462.7","433.7","461.9","459.8"],["24/09/2019","0","450.9395","2299","459.8","459.8","459.8","459.8"],["25/09/2019","-1.2","445.5455","6719","454.9","433.7","459.8","454.3"],["26/09/2019","0.55","447.9974","11036","465.4","454.1","465.4","456.8"],["02/10/2019","0","447.9974","0","456.8","456.8","456.8","456.8"],["03/10/2019","-7.84","412.8872","131869","441.1","417","456.8","421"],["06/10/2019","0.81","416.2217","11582","424.8","418","421","424.4"],["07/10/2019","-1.04","411.9065","23596","420","420","420","420"],["10/10/2019","3.64","426.9116","4601","439","430.1","420","435.3"],["15/10/2019","0.11","427.402","673","438.3","435.3","435.3","435.8"],["16/10/2019","-0.02","427.3039","318","435","435","435.8","435.7"],["17/10/2019","-2.41","417.0063","7938","425.2","425.2","435.7","425.2"],["22/10/2019","-0.4","415.339","588","420","420","425.2","423.5"],["23/10/2019","0.87","418.9677","1562","428","428","423.5","427.2"],["24/10/2019","0.05","419.1639","129","430","430","427.2","427.4"],["27/10/2019","0","419.1639","60","427.4","427.4","427.4","427.4"],["28/10/2019","1.05","423.5772","3075","432","431.9","427.4","431.9"],["29/10/2019","0","423.5772","35","431.9","431.9","431.9","431.9"],["30/10/2019","-0.02","423.4791","90","430","430","431.9","431.8"],["31/10/2019","0.12","423.9694","210","436.8","436.8","431.8","432.3"],["03/11/2019","0","423.9694","17","436.8","436.8","432.3","432.3"],["04/11/2019","-3.03","411.1218","20266","433","409.6","432.3","419.2"],["05/11/2019","-0.14","410.5335","106","409.2","409.2","419.2","418.6"],["06/11/2019","-2.08","402.0011","72602","419","409","418.6","409.9"],["07/11/2019","-1.44","396.2148","3313","404","404","409.9","404"],["10/11/2019","-1.46","390.4285","10172","401","397.2","404","398.1"],["11/11/2019","1.88","397.784","8571","405.7","405.6","398.1","405.6"],["12/11/2019","0","397.784","2093","405.6","405.6","405.6","405.6"],["13/11/2019","-1.45","391.9977","15882","405.6","395.7","405.6","399.7"],["14/11/2019","0","391.9977","16","399.7","399.7","399.7","399.7"],["17/11/2019","-0.13","391.5073","2215","400","395.1","399.7","399.2"],["18/11/2019","-1.98","383.7595","3663","397.2","391","399.2","391.3"],["19/11/2019","0.08","384.0537","76","397.9","397.9","391.3","391.6"],["20/11/2019","1","387.8786","2678","395.5","395.5","391.6","395.5"],["21/11/2019","1.54","393.861","10204","404.9","380.4","395.5","401.6"],["24/11/2019","0","393.861","100","401.6","401.6","401.6","401.6"],["25/11/2019","-1.07","389.6439","5300","397.3","397.3","401.6","397.3"],["26/11/2019","24.74","486.0496","1066047","510","402.2","397.3","495.6"],["27/11/2019","-6.13","456.2355","241112","507.7","450","507.7","465.2"],["28/11/2019","1.5","463.1006","56063","488.1","458.8","465.2","472.2"],["01/12/2019","0.49","465.3562","5998","475","472.2","472.2","474.5"],["02/12/2019","-7.14","432.1095","43024","463","435.2","474.5","440.6"],["03/12/2019","-1.13","427.2059","27715","442.9","429","440.6","435.6"],["04/12/2019","-1.56","420.5369","49814","435.6","425","435.6","428.8"],["05/12/2019","-1.31","415.0448","1070414","429","391","428.8","423.2"],["08/12/2019","-0.73","412.0045","80666","429.9","418","423.2","420.1"],["09/12/2019","-1.48","405.924","140841","429","410","429","413.9"],["10/12/2019","-0.7","403.0799","266509","428","410","422","411"],["11/12/2019","2.02","411.22","130468","427","409","411","419.3"],["12/12/2019","10.18","453.0971","486310","471.1","414.3","414.5","462"],["15/12/2019","9.29","495.1705","830138","505","460","462","504.9"],["16/12/2019","6.67","528.2211","913377","545","481.7","512","538.6"],["17/12/2019","-0.58","525.1808","245592","543","520.6","538.6","535.5"],["18/12/2019","-3.57","506.4488","113517","535.5","511","535.5","516.4"],["19/12/2019","-4.45","483.892","286294","528","487","516.4","493.4"],["22/12/2019","-1.68","475.7519","118377","493","480","493.4","485.1"],["23/12/2019","-2.16","465.4543","91073","488.9","470.1","485.1","474.6"],["24/12/2019","1.31","471.5349","24826","488.9","480","474.6","480.8"],["25/12/2019","5.57","497.8184","88844","515","470","480.8","507.6"],["26/12/2019","2.34","509.489","66333","519.9","503.7","507.6","519.5"],["29/12/2019","0.25","510.7641","151693","532.1","497.7","519.5","520.8"],["30/12/2019","1.42","518.0214","227034","529.5","475","520.8","528.2"],["31/12/2019","-0.11","517.433","274400","528.2","511.9","528.2","527.6"],["01/01/2020","0.08","517.8253","75240","528","524.9","527.6","528"],["02/01/2020","-0.57","514.8831","66999","532","525","528","525"],["05/01/2020","0","514.8831","7875","525","525","525","525"],["06/01/2020","-0.76","510.9602","168266","526","478","520","521"],["07/01/2020","0.98","515.9619","21685","528","520.9","521","526.1"],["08/01/2020","1.69","524.6904","251084","535","515","526.1","535"],["09/01/2020","0","524.6904","316418","547","535","543","535"],["12/01/2020","-0.09","524.2","151142","537.5","525.1","535","534.5"],["13/01/2020","-0.54","521.3559","10340","536.8","522","534.5","531.6"],["14/01/2020","-0.55","518.5118","33434","535","515.8","531.6","528.7"],["15/01/2020","1.06","524.0039","37907","541.5","528.4","528.7","534.3"],["16/01/2020","0.13","524.6904","44750","535","534.9","534.3","535"],["19/01/2020","-5.33","496.7396","178835","534.9","492","535","506.5"],["20/01/2020","-0.18","495.8569","70434","513","502","506.5","505.6"],["21/01/2020","-0.91","491.3456","17450","513.8","495","505.6","501"],["22/01/2020","-1.2","485.4612","36435","513.1","489","513.1","495"],["23/01/2020","0.48","487.815","113051","513.5","484","506.9","497.4"],["26/01/2020","2.07","497.9165","33171","518.6","493.4","497.4","507.7"],["27/01/2020","-1.91","488.4034","77605","507.7","475.1","507.7","498"],["28/01/2020","0.18","489.286","21364","512.3","485.9","485.9","498.9"],["29/01/2020","-0.5","486.8342","31446","498.9","494","498.9","496.4"],["30/01/2020","2.74","500.1721","37574","514","501.5","505","510"],["02/02/2020","-0.71","496.6415","1388","504.9","504.9","510","506.4"],["03/02/2020","-0.79","492.7186","43821","514.9","500.5","506.4","502.4"],["04/02/2020","-0.16","491.934","68916","510","491","502.4","501.6"],["05/02/2020","2.41","503.8009","41856","520","501.6","501.6","513.7"],["06/02/2020","0.25","505.0758","258211","530","515","513.7","515"],["09/02/2020","0.49","507.5276","41686","522","515","515","517.5"],["10/02/2020","0","507.5276","673","517.5","517.5","517.5","517.5"],["11/02/2020","2.42","519.7867","4452","530.1","508.8","517.5","530"],["12/02/2020","0.13","520.4732","50805","539","529","530","530.7"],["13/02/2020","-1.53","512.5293","5247","528","512.2","530.7","522.6"],["16/02/2020","2.51","525.3769","6525","538","525.2","522.6","535.7"],["17/02/2020","-0.24","524.1019","41802","535.7","520","535.7","534.4"],["18/02/2020","0","524.1019","1026","534.4","534.4","534.4","534.4"],["19/02/2020","-2.02","513.5101","25318","539.9","515","534.4","523.6"],["20/02/2020","2.18","524.6904","2247","536","522","523.6","535"],["23/02/2020","-2.5","511.5486","19490","529.9","517","522","521.6"],["24/02/2020","-2.78","497.3281","60639","522","495.5","521.6","507.1"],["25/02/2020","2.01","507.3314","4672","519","515.3","519","517.3"],["26/02/2020","-3.03","491.934","7068","503.2","501","517.3","501.6"],["27/02/2020","4.41","513.6082","11993","526.1","513.7","501.6","523.7"],["01/03/2020","-4.68","489.5802","6834","511","491","523.7","499.2"],["03/03/2020","0.1","490.0706","7741","500.1","499.2","499.2","499.7"],["04/03/2020","-0.5","487.6188","185","475","475","499.7","497.2"],["05/03/2020","-1.63","479.6749","27410","495.8","485.3","497.2","489.1"],["08/03/2020","-6.46","448.6838","21872","477.2","443","477.2","457.5"],["09/03/2020","-1.6","441.5245","53460","454","340","457.5","450.2"],["11/03/2020","-6.11","414.5545","54237","439.4","407.5","439.3","422.7"],["12/03/2020","-3.45","400.2358","7841","422.7","350","422.7","408.1"],["15/03/2020","0","400.2358","939","408.1","408.1","408.1","408.1"],["16/03/2020","0","400.2358","167","408.1","408.1","408.1","408.1"],["17/03/2020","-1.98","392.2919","9520","400","399.9","408.1","400"],["18/03/2020","0","392.2919","324","400","400","400","400"],["19/03/2020","0","392.2919","200","400","400","400","400"],["22/03/2020","-0.13","391.8015","798","399","399","400","399.5"],["23/03/2020","0","391.8015","340","399.5","399.5","399.5","399.5"],["24/03/2020","-0.6","389.4478","71","353","353","399.5","397.1"],["25/03/2020","-0.45","387.6825","398","400","388","400","395.3"],["26/03/2020","0.15","388.2709","421","400","395.3","395.3","395.9"],["29/03/2020","0.08","388.5651","120","400","400","395.9","396.2"],["30/03/2020","0.96","392.2919","4172","400","396.2","396.2","400"],["31/03/2020","6.08","416.1236","68825","435","402.2","400","424.3"],["01/04/2020","-1.91","408.1797","33047","430","400","425","416.2"],["02/04/2020","-0.26","407.1009","10001","415.7","415","416.2","415.1"],["05/04/2020","-2.26","397.882","6633","410","397","415.1","405.7"],["06/04/2020","-1.33","392.5861","4031","405.2","400","405.7","400.3"],["07/04/2020","-2.32","383.4653","2049","391","391","400.3","391"],["12/04/2020","0.1","383.8576","18846","393.5","383","391","391.4"],["13/04/2020","-5.57","362.4777","37394","383","360","391.4","369.6"],["16/04/2020","-3.79","348.7475","41366","361","340","369.6","355.6"],["19/04/2020","-4.81","331.977","68610","364.3","335","364.3","338.5"],["20/04/2020","4.14","345.7072","142149","367.7","339","340","352.5"],["21/04/2020","-0.68","343.3534","40959","357.7","336","352.5","350.1"],["22/04/2020","-3.06","332.8597","20677","345.7","336","350.1","339.4"],["23/04/2020","-4.18","318.9333","162063","335.5","322.7","339.4","325.2"],["26/04/2020","9.75","350.0224","117193","383","325.2","325.2","356.9"],["27/04/2020","7.06","374.7368","129909","399.5","362.6","378.7","382.1"],["30/04/2020","4.42","391.3112","36267","400","399","400","399"],["03/05/2020","-4.09","375.3253","7978","399","366","399","382.7"],["04/05/2020","-0.44","373.658","5608","382.7","367.4","382.7","381"],["05/05/2020","-0.16","373.0696","1208","380","380","381","380.4"],["06/05/2020","0.76","375.9137","11398","397","380","380.4","383.3"],["07/05/2020","-6.05","353.1607","6781","360.1","360.1","383.3","360.1"],["10/05/2020","-0.92","349.9244","25632","368.9","350.1","368.9","356.8"],["11/05/2020","0","349.9244","731","356.8","356.8","356.8","356.8"],["12/05/2020","3.78","363.1642","62576","379","350.8","356.8","370.3"],["13/05/2020","-0.78","360.3201","275","352","352","370.3","367.4"],["14/05/2020","-5.44","340.7055","23804","352.9","340","367.4","347.4"],["17/05/2020","-0.63","338.5479","3021","347","339","347.4","345.2"],["18/05/2020","1.39","343.2554","2335","350","350","345.2","350"],["19/05/2020","0","343.2554","861","350","350","350","350"],["20/05/2020","1.86","349.6302","1929","358.4","340","340","356.5"],["21/05/2020","-1.91","342.9612","18983","350","343","350","349.7"],["24/05/2020","-0.77","340.3132","343","336.3","336.3","349.7","347"],["25/05/2020","-3.29","329.1329","83927","346.5","333","347","335.6"],["26/05/2020","-0.77","326.583","34071","344.6","331","335.6","333"],["27/05/2020","1.44","331.2905","6885","338.3","336.5","333","337.8"],["31/05/2020","-2.96","321.4832","15772","331.7","325.6","330","327.8"],["01/06/2020","-1.46","316.7757","16183","323.1","320.5","323","323"],["02/06/2020","-1.02","313.5393","923","316.2","316.2","323","319.7"],["03/06/2020","2.44","321.189","2633","327.5","327.5","319.7","327.5"],["04/06/2020","0","321.189","5522","327.5","327.5","327.5","327.5"],["08/06/2020","-1.47","316.4815","1284","327.7","320","327.7","322.7"],["09/06/2020","-5.45","299.2206","103481","322","300","322.7","305.1"],["10/06/2020","-1.67","294.2189","12726","300.2","298.4","305.1","300"],["11/06/2020","-9.93","264.9932","199514","298","268.7","298","270.2"],["14/06/2020","-2.63","258.03","31217","270.2","261.4","270.2","263.1"],["15/06/2020","-0.23","257.4415","462","263.1","258.1","263.1","262.5"],["16/06/2020","3.43","266.2681","47616","272","264.2","264.2","271.5"],["17/06/2020","0.26","266.9546","60183","273","267","271.5","272.2"],["18/06/2020","0.48","268.2296","11415","274.8","272.2","272.2","273.5"],["21/06/2020","1.17","271.3679","78210","293.9","268.2","273.5","276.7"],["22/06/2020","2.93","279.3118","29881","285","276.7","283.4","284.8"],["23/06/2020","0","279.3118","185","284.8","284.8","284.8","284.8"],["24/06/2020","1.4","283.2347","8237","291.3","284.8","284.8","288.8"],["25/06/2020","2.42","290.0999","5874","295.8","295","288.8","295.8"],["28/06/2020","-2.33","283.3328","4900","291.7","288.4","288.4","288.9"],["29/06/2020","-2.63","275.8792","33855","285.8","278.9","288.9","281.3"],["30/06/2020","2.35","282.3521","29666","292.1","283.5","281.3","287.9"],["01/07/2020","-23.97","214.6817","251292","280.2","210","287.9","218.9"],["02/07/2020","4.02","223.3122","100556","250","222.8","249","227.7"],["05/07/2020","-5.18","211.7396","10117","222.2","210.8","222.2","215.9"],["06/07/2020","-6.86","197.2248","67350","214","195.5","214","201.1"],["07/07/2020","2.39","201.9323","120309","214","195","201.1","205.9"],["08/07/2020","-0.97","199.9707","42799","205.9","198","205.9","203.9"],["09/07/2020","-1.72","196.5382","84330","203.9","193.1","203.9","200.4"],["12/07/2020","0.45","197.4209","15311","204.7","198.6","200.4","201.3"],["13/07/2020","-0.75","195.9498","39384","202.5","197","201.3","199.8"],["14/07/2020","1.7","199.2843","60916","204.5","194.9","199.8","203.2"],["15/07/2020","5.36","209.9742","73197","227","213.3","214","214.1"],["16/07/2020","4.76","219.9777","129381","239.9","217.8","214.1","224.3"],["19/07/2020","-4.01","211.1511","47932","224.3","212.6","224.3","215.3"],["20/07/2020","-4.74","201.1476","125479","219.5","202.3","215.3","205.1"],["21/07/2020","-0.34","200.4611","52309","205","203.8","205.1","204.4"],["22/07/2020","-0.15","200.1669","204","204.4","201.3","204.4","204.1"],["23/07/2020","-0.15","199.8727","161","201.3","201.3","204.1","203.8"],["26/07/2020","-1.47","196.9306","13476","202.2","200.2","203.8","200.8"],["27/07/2020","-2.39","192.223","30976","198.2","195.2","200.8","196"],["28/07/2020","0.92","193.9883","96292","201","196","196","197.8"],["29/07/2020","4.8","203.3052","88731","215.5","200.5","197.8","207.3"],["02/08/2020","9.36","222.3314","100231","253","213.5","207.3","226.7"],["03/08/2020","4.63","232.6291","77263","244.8","232.2","244.8","237.2"],["04/08/2020","-0.59","231.2561","23561","240","231.9","237.2","235.8"],["05/08/2020","-2.04","226.5485","20544","235.7","220","235.8","231"],["06/08/2020","-4.29","216.8394","175126","248","221.1","236.6","221.1"],["09/08/2020","3.66","224.7832","49411","235","223","221.1","229.2"],["10/08/2020","1.53","228.2158","4399","234","229.2","229.2","232.7"],["11/08/2020","0.9","230.2753","11960","238.3","232.6","238.3","234.8"],["12/08/2020","3.41","238.1212","7169","246.3","240.4","234.8","242.8"],["13/08/2020","2.47","244.0055","138241","258","236.6","242.8","248.8"],["16/08/2020","-2.29","238.4154","87325","256","236.5","254","243.1"],["17/08/2020","0.49","239.5923","72002","252.5","233","243.1","244.3"],["18/08/2020","1.47","243.1229","25260","265","234.2","250","247.9"],["19/08/2020","-1.61","239.1999","13272","247.4","235.4","247.9","243.9"],["20/08/2020","5.37","252.0475","53291","271","243","249.5","257"],["23/08/2020","-0.74","250.1841","28940","263","248","263","255.1"],["24/08/2020","-0.67","248.5169","20557","261.3","248.9","261.3","253.4"],["25/08/2020","-3.28","240.3768","26588","253.4","239.2","253.4","245.1"],["26/08/2020","1.1","243.0248","22205","250.3","245.9","245.1","247.8"],["27/08/2020","6.17","258.03","107538","273","248","247.8","263.1"],["30/08/2020","0.11","258.3242","29317","269.4","257","263.1","263.4"],["31/08/2020","-3.64","248.9092","24375","260","253","263.4","253.8"],["01/09/2020","9.18","271.7602","104897","283","260","260","277.1"],["02/09/2020","3.25","280.5868","68419","292","280","277.1","286.1"],["03/09/2020","-1.43","276.5657","40008","295","275","292.9","282"],["06/09/2020","0","276.5657","0","282","282","282","282"],["07/09/2020","-1.1","273.5255","15399","282","275.2","275.2","278.9"],["08/09/2020","0.43","274.7024","49156","285.4","278.1","278.9","280.1"],["09/09/2020","-0.39","273.6236","82001","285.4","277","285.4","279"],["10/09/2020","1.83","278.6253","72147","290","276.4","279","284.1"],["13/09/2020","1.58","283.0386","26999","292.3","287","287","288.6"],["14/09/2020","1.39","286.9615","1475","294.9","294.9","294.9","292.6"],["15/09/2020","0.48","288.3346","2940","294","294","292.6","294"],["16/09/2020","-2.72","280.4887","3395","286","286","294","286"],["17/09/2020","2.55","287.6481","146836","296.5","286.9","286","293.3"],["21/09/2020","-1.06","284.6078","54695","293.3","283","293.3","290.2"],["22/09/2020","2.27","291.0806","2638","297.2","293.3","290.2","296.8"],["23/09/2020","0","291.0806","30992","296.8","296.7","296.8","296.8"],["24/09/2020","0.74","293.2382","15113","300","297.5","296.8","299"],["29/09/2020","1.34","297.1611","35000","303","303","299","303"],["30/09/2020","0.26","297.9457","312","309","309","309","303.8"],["01/10/2020","11.42","331.977","1016089","390","336","384","338.5"],["04/10/2020","-9.28","301.1821","378642","328.8","302.6","338.5","307.1"],["05/10/2020","2.34","308.2434","200272","324","304.6","307.1","314.3"],["06/10/2020","-1.46","303.732","21150","314.3","306","314.3","309.7"],["07/10/2020","-2","297.6514","12928","309","302.2","309.7","303.5"],["08/10/2020","-2.73","289.5114","55731","305","290","301","295.2"],["11/10/2020","2.34","296.2785","85703","309.6","280","290","302.1"],["12/10/2020","-5.06","281.2733","56785","304","280","302.1","286.8"],["13/10/2020","7.04","301.084","77813","310","293.7","286.8","307"],["14/10/2020","0","301.084","67321","307","306.9","307","307"],["15/10/2020","-0.85","298.5341","86853","310","299.7","307","304.4"],["18/10/2020","-0.76","296.2785","15274","309","301","309","302.1"],["19/10/2020","-0.7","294.2189","23196","309","295","302.1","300"],["20/10/2020","-3.17","284.902","25706","292.9","289.9","300","290.5"],["21/10/2020","0.17","285.3923","12373","291","291","291","291"],["22/10/2020","3.02","294.0227","3058","309.9","299.6","291","299.8"],["25/10/2020","1.63","298.8283","23405","304.9","303","299.8","304.7"],["26/10/2020","-0.56","297.1611","2666","303","303","304.7","303"],["27/10/2020","1.29","300.9859","2225","309.8","303","303","306.9"],["28/10/2020","-2.41","293.7285","2968","299.5","299.5","299.5","299.5"],["29/10/2020","0.47","295.1016","12035","305","295.5","299.5","300.9"],["01/11/2020","0.63","296.965","113995","305","300.8","300.9","302.8"],["02/11/2020","3.7","307.9491","46298","340","302.8","302.8","314"],["03/11/2020","3.09","317.4622","139678","332","321.6","321.6","323.7"],["04/11/2020","6.43","337.8613","41709","354","339.9","339.9","344.5"],["05/11/2020","5.2","355.4165","117460","370","340","344.5","362.4"],["08/11/2020","4","369.637","89593","380","363","362.4","376.9"],["09/11/2020","0.16","370.2255","54662","387.5","371","376.9","377.5"],["10/11/2020","-1.64","364.1449","75224","385.9","352.3","377.5","371.3"],["11/11/2020","2.21","372.1869","8160","380","379","380","379.5"],["12/11/2020","-0.63","369.8332","25434","382.7","370.3","379.5","377.1"],["15/11/2020","1.19","374.2464","22476","385","373.4","383","381.6"],["16/11/2020","15.23","431.2268","2081551","484.8","392","392","439.7"],["17/11/2020","-3.55","415.9275","222906","463.7","420","455","424.1"],["18/11/2020","-0.45","414.0641","72796","446","404","446","422.2"],["19/11/2020","0.33","415.4371","354957","438","404","422.2","423.6"],["22/11/2020","2.46","425.6367","12947","438.6","431.5","423.6","434"],["23/11/2020","-0.62","422.9887","83176","454","425","438.5","431.3"],["24/11/2020","1.9","431.0307","177878","440","409","439","439.5"],["25/11/2020","5.28","453.7837","97817","490","441","441","462.7"],["26/11/2020","0.35","455.3528","473","473","473","473","464.3"],["29/11/2020","-2.18","445.4474","69332","474.3","444","474.3","454.2"],["30/11/2020","1.61","452.6068","128550","479","450","473","461.5"],["01/12/2020","1.58","459.7661","37797","477.8","462.4","477.8","468.8"],["02/12/2020","-4.48","439.1708","70201","480","443","480","447.8"],["03/12/2020","0.25","440.2495","8300","458","442","458","448.9"],["06/12/2020","-3.03","426.9116","319702","454.9","415","454.9","435.3"],["07/12/2020","0.62","429.5596","271217","454","436","445.9","438"],["08/12/2020","8.11","464.3755","1228588","515","443","443","473.5"],["09/12/2020","1.33","470.5541","640316","488","463.1","485","479.8"],["10/12/2020","0.08","470.9464","273594","487","467","479.8","480.2"],["13/12/2020","2.71","483.6959","40194","494","491.9","491.9","493.2"],["14/12/2020","1.58","491.3456","92448","501","499.9","499.9","501"],["15/12/2020","-3.35","474.8693","194832","499.4","479","488.9","484.2"],["16/12/2020","1.2","480.5576","315465","496","475","484.2","490"],["17/12/2020","0.67","483.794","95196","494.9","482","490","493.3"],["20/12/2020","-0.12","483.2056","131669","495","484","493.3","492.7"],["21/12/2020","-3.27","467.4158","289663","490.9","467.1","480.8","476.6"],["22/12/2020","0.86","471.4367","55757","487","480","487","480.7"],["23/12/2020","6.34","501.349","1029211","545","492.5","492.5","511.2"],["24/12/2020","0.72","504.9778","131096","518","499.1","499.1","514.9"],["27/12/2020","-2.12","494.2878","143962","522","490","514.9","504"],["28/12/2020","-2.06","484.0882","223710","504","487","493","493.6"],["29/12/2020","-5.15","459.1776","60834","484","464.5","493.6","468.2"],["30/12/2020","-1.03","454.4702","149521","485.8","449.9","468.2","463.4"],["31/12/2020","0.86","458.3931","35108","474.7","465","474.7","467.4"],["03/01/2021","1.11","463.4928","199252","520","470","478.8","472.6"],["04/01/2021","13.31","525.1808","907899","545","496","507","535.5"],["05/01/2021","2.48","538.2244","359984","566","530","539","548.8"],["06/01/2021","-6.52","503.1144","331896","536","500.2","535.6","513"],["07/01/2021","0.45","505.37","52579","524","506.2","513","515.3"],["10/01/2021","1.46","512.7255","70033","530","516","527","522.8"],["11/01/2021","3.65","531.4574","681439","575","527.9","528","541.9"],["12/01/2021","4.24","554.0142","925361","587","543.7","543.7","564.9"],["13/01/2021","-0.71","550.0913","771238","592.6","549","576","560.9"],["14/01/2021","-4.99","522.6308","1466646","570.4","520","560","532.9"],["17/01/2021","-2.38","510.1756","254685","542","516.5","539.6","520.2"],["18/01/2021","-2.79","495.955","490453","528.9","493.3","511","505.7"],["19/01/2021","-1.01","490.9533","137898","517.1","492.5","517","500.6"],["20/01/2021","0.5","493.4051","66608","510","496.8","504.6","503.1"],["21/01/2021","-3.82","474.5751","135323","508.9","480","508.9","483.9"],["24/01/2021","-2.71","461.7276","264487","495.6","464.1","495.6","470.8"],["25/01/2021","-0.72","458.3931","216962","475.9","464","470.8","467.4"],["26/01/2021","0.28","459.668","73960","474.9","460","467.4","468.7"],["27/01/2021","-1.11","454.5682","61652","480","455","480","463.5"],["28/01/2021","0.32","456.0393","80903","473.4","459.9","463.5","465"],["31/01/2021","1.78","464.1794","47626","475","466","475","473.3"],["01/02/2021","0.91","468.3965","76567","491.9","464.1","479","477.6"],["02/02/2021","1.74","476.5366","105943","494.8","461.6","488","485.9"],["03/02/2021","0.97","481.146","43265","503.5","476","491.5","490.6"],["04/02/2021","1.08","486.3439","76646","502.5","491","501.5","495.9"],["07/02/2021","1.01","491.2475","50903","512","478.7","499","500.9"],["08/02/2021","-3.77","472.7117","87399","508.6","481","508.6","482"],["09/02/2021","-2.2","462.3159","40598","481","464.5","481","471.4"],["10/02/2021","-0.91","458.0989","34683","467.3","465","471.4","467.1"],["11/02/2021","0.34","459.668","66421","483.9","455","467.1","468.7"],["14/02/2021","-1.9","450.9395","92691","479.9","459.2","479.9","459.8"],["15/02/2021","1.24","456.5297","64684","470","455","459.8","465.5"],["16/02/2021","4.83","478.5961","414076","510","470","470","488"],["17/02/2021","-0.53","476.0462","110427","500","471.4","488.2","485.4"],["18/02/2021","-1.65","468.2004","98871","485.4","475","485.4","477.4"],["21/02/2021","1.99","477.5173","34305","500.5","477.4","477.4","486.9"],["22/02/2021","-1.19","471.8291","53386","493","470","493","481.1"],["23/02/2021","-2.58","459.668","68439","481.1","466","481.1","468.7"],["24/02/2021","1.7","467.4754","15174","476","460","476","473"],["25/02/2021","0.44","469.5508","33389","496.1","465.9","484.3","475.1"],["28/02/2021","3.77","487.2418","39899","497.9","480.9","475.1","493"],["01/03/2021","-3.53","470.045","68724","487.9","465.5","477.1","475.6"],["02/03/2021","-0.15","469.3532","30486","487.1","473.8","487.1","474.9"],["03/03/2021","0.4","471.231","57278","480","475","475.5","476.8"],["04/03/2021","0.48","473.5041","19469","485","461.4","484.9","479.1"],["07/03/2021","-5.64","446.8195","384588","490","451.1","479.1","452.1"],["08/03/2021","-1.7","439.2094","118140","450.2","439.1","450.2","444.4"],["09/03/2021","1.64","446.4241","78885","454.9","450","454.9","451.7"],["10/03/2021","-0.95","442.1744","427664","467.3","445.1","455","447.4"],["11/03/2021","2.37","452.6506","172397","474.6","450","457.5","458"],["14/03/2021","2.49","463.9174","173122","474.6","460.1","469.1","469.4"],["15/03/2021","3.09","478.248","304795","496.5","469.3","470","483.9"],["16/03/2021","2.21","488.8231","268206","496.6","480","491.9","494.6"],["17/03/2021","-0.57","486.0558","269399","496.6","480.5","494.6","491.8"],["18/03/2021","4.07","505.8222","140530","518.9","490","490","511.8"],["21/03/2021","2.05","516.1995","271538","528.9","504.2","513","522.3"],["22/03/2021","0.88","520.7458","123713","538","521.2","535","526.9"],["24/03/2021","0.55","523.6119","118333","535","521.2","526.9","529.8"],["25/03/2021","-3.53","505.1304","61062","529.9","506","529.8","511.1"],["29/03/2021","0.74","508.886","43143","534.5","510","510","514.9"],["30/03/2021","-0.8","504.8339","37967","533.7","507.1","533.7","510.8"],["31/03/2021","3.11","520.5481","22580","529.5","519","529.5","526.7"],["01/04/2021","0.27","521.9318","108184","531","520","529","528.1"],["04/04/2021","3.28","539.0297","125223","559.8","528.1","528.1","545.4"],["05/04/2021","0.11","539.6227","607639","558","531.7","550","546"],["06/04/2021","1.7","548.8141","224017","565.4","532.1","546","555.3"],["07/04/2021","0.4","550.9884","110527","564","549.6","559.9","557.5"],["08/04/2021","0.74","555.0405","3634","564","552","564","561.6"],["11/04/2021","0.52","557.9066","125409","565.2","548","548","564.5"],["12/04/2021","0.09","558.4008","3221","565.1","564.5","565.1","565"],["13/04/2021","-0.18","557.4125","8246","565.1","555.6","565","564"],["18/04/2021","-1.01","551.7791","32416","565.1","554","555","558.3"],["19/04/2021","-5.21","523.0189","159315","558.1","520.2","558.1","529.2"],["20/04/2021","1.93","533.0998","112763","544.9","534.9","542","539.4"],["21/04/2021","0.85","537.6461","59686","546","544","546","544"],["22/04/2021","-0.92","532.7045","47036","546","535.8","546","539"],["25/04/2021","0.39","534.78","28326","551","539","539","541.1"],["26/04/2021","0.3","536.3613","8075","554.3","538","554.3","542.7"],["27/04/2021","2.41","549.3083","36393","557.8","554","554","555.8"],["28/04/2021","0","549.3083","1395","555.8","555.8","555.8","555.8"],["29/04/2021","-2.82","533.7916","325549","558","506","555.8","540.1"],["02/05/2021","-1.67","524.8968","140319","553.1","524.3","540.1","531.1"],["03/05/2021","0.98","530.036","44080","550","531.5","531.1","536.3"],["04/05/2021","-0.06","529.7395","105998","544","525.5","540","536"],["05/05/2021","-1.6","521.24","41653","535.9","515.3","536","527.4"],["06/05/2021","-4.74","496.532","369406","540.2","498.9","540.2","502.4"],["09/05/2021","3.44","513.6299","14463","525.7","514.6","514.6","519.7"],["10/05/2021","-0.5","511.0603","65103","527.9","514.7","527.9","517.1"],["11/05/2021","-3.07","495.346","106587","510","497.5","510","501.2"],["12/05/2021","3.07","510.5661","76950","536.8","508.2","513.4","516.6"],["13/05/2021","0.21","511.6533","27212","529.2","513.2","529.2","517.7"],["18/05/2021","0.58","514.6182","89354","536.7","517.5","517.7","520.7"],["19/05/2021","0.61","517.7808","60331","535.2","519.9","520.7","523.9"],["20/05/2021","0.48","520.2516","18951","535.2","523.5","535.2","526.4"],["23/05/2021","1.37","527.3676","15240","535.2","526.4","526.4","533.6"],["24/05/2021","0.3","528.9489","83930","535.2","535.2","535.2","535.2"],["25/05/2021","-1.63","520.3505","27727","536.6","522","535.2","526.5"],["26/05/2021","1.8","529.7395","3768","536","536","536","536"],["27/05/2021","0.49","532.3092","46083","558.4","536","536","538.6"],["30/05/2021","-0.43","530.036","82742","549.5","525.3","538.6","536.3"],["31/05/2021","1.68","538.9309","33342","562","525.6","536.3","545.3"],["01/06/2021","-10.43","482.6955","431925","545.3","470.9","545.3","488.4"],["02/06/2021","1.92","491.9857","888526","539.1","494.1","520","497.8"],["03/06/2021","-0.88","487.6371","217711","522","485.8","522","493.4"],["06/06/2021","1.62","495.5436","16135","505.4","500.8","505.4","501.4"],["07/06/2021","1.36","502.2642","78122","519","494","501","508.2"],["08/06/2021","-2.36","490.4044","49818","523","493","508.2","496.2"],["09/06/2021","-0.71","486.9453","62046","509.9","486.1","508.3","492.7"],["10/06/2021","-0.3","485.4628","130730","504","477","504","491.2"],["13/06/2021","0.69","488.8231","84550","497.6","491.3","491.3","494.6"],["14/06/2021","0.71","492.2822","8184","500","497","500","498.1"],["15/06/2021","0.36","494.0612","4529","499.9","499.9","498.1","499.9"],["16/06/2021","-1.72","485.5616","6696","499.9","489.2","499.9","491.3"],["17/06/2021","-0.37","483.7826","119153","499","476","479.4","489.5"],["20/06/2021","0.94","488.3289","7105","499.8","487.4","499","494.1"],["21/06/2021","-0.18","487.4394","109222","519.2","481.1","499.8","493.2"],["22/06/2021","-0.06","487.1429","16718","504.7","486.2","493.2","492.9"],["23/06/2021","-3.63","469.452","57858","492.9","475","492.9","475"],["24/06/2021","1.79","477.8527","387706","486.2","465","475","483.5"],["27/06/2021","-1.78","469.3532","84012","490","471.2","490","474.9"],["28/06/2021","-1.58","461.9408","117488","474.3","465","474.9","467.4"],["29/06/2021","-4.99","438.9129","353493","468","440","467.4","444.1"],["30/06/2021","-2.95","425.9659","406943","452","431","444.1","431"],["01/07/2021","2.99","438.7152","327166","471.1","441.5","441.5","443.9"],["04/07/2021","1.37","444.744","84858","456","437.2","448","450"],["05/07/2021","11.76","497.0261","708875","510","470","470","502.9"],["06/07/2021","-1.21","490.9974","438024","515","495","515","496.8"],["07/07/2021","-0.1","490.5032","225144","508.8","470","508.8","496.3"],["08/07/2021","-2.16","479.9282","21352","494.7","475","496.3","485.6"],["11/07/2021","0.91","484.2768","232169","509.7","463","485.6","490"],["12/07/2021","3","498.8051","164771","510","495","501.9","504.7"],["13/07/2021","0.4","500.7817","75476","517","495","517","506.7"],["14/07/2021","-2.49","488.3289","80749","506.7","473","506.7","494.1"],["15/07/2021","2.04","498.3109","217427","505","489.8","504","504.2"],["19/07/2021","-4.34","476.6667","89948","500","473.5","500","482.3"],["20/07/2021","-1.14","471.231","37374","495.4","461.2","482.3","476.8"],["21/07/2021","4.05","490.3056","8403","496.9","488.4","488.4","496.1"],["22/07/2021","-0.4","488.3289","8702","496.6","492","496.1","494.1"],["25/07/2021","0.12","488.9219","37380","496.6","493.9","494.1","494.7"],["26/07/2021","0.18","489.8114","11463","496.6","495.3","496.6","495.6"],["27/07/2021","-0.75","486.1546","18829","493.2","486","495.6","491.9"],["28/07/2021","0.24","487.3406","684","496","496","496","493.1"],["29/07/2021","-0.37","485.5616","2107","496.5","488","496.5","491.3"],["01/08/2021","-2.5","473.4053","63231","503.3","472.8","503.3","479"],["02/08/2021","1.25","479.3352","19234","491.2","479","479.5","485"],["03/08/2021","-1.98","469.8473","48219","491","474.5","491","475.4"],["04/08/2021","-1.26","463.9174","43702","486.9","461.2","486.9","469.4"],["05/08/2021","-1.04","459.0746","123060","480.8","451","480.8","464.5"],["08/08/2021","-3.77","441.779","107382","464.5","441.2","464.5","447"],["09/08/2021","-0.11","441.2849","38409","457.8","441.9","457.8","446.5"],["10/08/2021","0.31","442.6685","33607","452.8","440","446.5","447.9"],["11/08/2021","0.45","444.6452","234751","490","445","452.8","449.9"],["12/08/2021","-1.24","439.1106","130231","459","432.5","459","444.3"],["15/08/2021","-0.23","438.1223","40126","455.1","438.9","455.1","443.3"],["16/08/2021","-2.46","427.3496","62309","458","429.5","447.7","432.4"],["17/08/2021","-1.46","421.1232","206589","438.8","419.9","435","426.1"],["18/08/2021","-0.38","419.5418","66499","436.5","423","436.5","424.5"],["19/08/2021","-0.8","416.1816","11264","435","417","435","421.1"],["22/08/2021","1.83","423.7916","17636","437.9","425.8","437.9","428.8"],["23/08/2021","-2.31","414.0072","114830","435.3","415.6","430","418.9"],["24/08/2021","1.34","419.5418","12252","429","423.9","429","424.5"],["25/08/2021","-2.36","409.6586","47334","434.8","411","434.8","414.5"],["26/08/2021","-0.84","406.1995","78176","423.8","407","423.8","411"],["29/08/2021","-1.12","401.6532","107072","411","404","411","406.4"],["30/08/2021","-1.28","396.514","58758","414","397.9","414","401.2"],["31/08/2021","0.12","397.0081","46617","410.9","397.2","410.9","401.7"],["01/09/2021","-1.54","390.8806","40399","409.9","390","401.7","395.5"],["02/09/2021","-2.68","380.4044","270305","405.1","383.2","405.1","384.9"],["05/09/2021","-0.52","378.4277","86335","385","377.6","385","382.9"],["09/09/2021","-1.07","374.3756","48547","382.9","377.3","382.9","378.8"],["12/09/2021","-1.8","367.655","69518","388","370","388","372"],["13/09/2021","-1.4","362.5158","35433","370","362","362","366.8"],["14/09/2021","-0.82","359.5508","19792","375.7","360","375.7","363.8"],["19/09/2021","-0.3","358.4637","41644","372.7","359.8","372.7","362.7"],["22/09/2021","-0.99","354.9057","17853","362.7","358.8","362.7","359.1"],["23/09/2021","-1.2","350.6559","30922","359","351","359","354.8"],["26/09/2021","-1.32","346.0108","160677","363.4","347.1","363.4","350.1"],["29/09/2021","1.11","349.8653","35678","365.5","349.8","365.5","354"],["30/09/2021","-1.24","345.5167","76231","362.5","346.9","362.5","349.6"],["03/10/2021","0.23","346.3073","36259","363.6","350","358.1","350.4"],["04/10/2021","-0.11","345.912","72186","370.2","350","358.9","350"],["05/10/2021","-0.06","345.7143","106121","358.5","347.4","358.5","349.8"],["06/10/2021","1.74","351.7431","1542","358.3","356.4","358.3","355.9"],["07/10/2021","2.02","358.859","297263","380","346.5","363","363.1"],["10/10/2021","3.22","370.4223","167973","399.4","353","371.9","374.8"],["11/10/2021","5.39","390.3864","172619","415","375.2","375.2","395"],["12/10/2021","0.63","392.8572","17218","404.6","395","404.6","397.5"],["13/10/2021","-1.56","386.7296","44571","406.9","385","406.9","391.3"],["14/10/2021","-0.1","386.3343","68525","400.8","385","400.8","390.9"],["17/10/2021","0.61","388.7063","674","399","399","399","393.3"],["18/10/2021","8.16","420.4313","139764","428.9","392.9","401.9","425.4"],["19/10/2021","-2.96","407.9785","88196","435.5","409","425.4","412.8"],["20/10/2021","-0.12","407.4843","15624","412.8","411.6","412.8","412.3"],["21/10/2021","1.07","411.8329","28080","429","409.3","418.5","416.7"],["24/10/2021","2.93","423.8904","354277","445.5","423.6","426.7","428.9"],["25/10/2021","0.86","427.5472","197298","441","405.3","428.9","432.6"],["26/10/2021","2.13","436.6398","1432671","480","437.1","449.7","441.8"],["27/10/2021","-0.38","434.9596","149443","457","438.5","457","440.1"],["28/10/2021","-0.2","434.0701","106275","454","436","450.8","439.2"],["31/10/2021","0.39","435.7503","30913","448.9","437","448.9","440.9"],["01/11/2021","-0.16","435.0585","116421","448.9","436.1","440.9","440.2"],["02/11/2021","1.27","440.5931","38847","448.9","440.7","440.2","445.8"],["03/11/2021","1.84","448.6973","76854","464.6","450","445.8","454"],["04/11/2021","1.54","455.6155","232010","468.9","454","460","461"],["07/11/2021","-0.2","454.726","96770","470","456","470","460.1"],["08/11/2021","-1.78","446.6218","76796","469","444.8","469","451.9"],["09/11/2021","1.64","453.9354","86090","462.7","453.1","462.7","459.3"],["10/11/2021","2.81","466.6847","41937","477.2","469","459.3","472.2"],["11/11/2021","0.19","467.5742","72453","483.7","470","483.7","473.1"],["14/11/2021","-0.59","464.8069","103512","475","470","473.1","470.3"],["15/11/2021","-1.06","459.8653","35145","481.7","460","481.7","465.3"],["16/11/2021","-1.33","453.7377","68102","476.6","456","476.6","459.1"],["17/11/2021","-1.63","446.3253","55477","459.1","450","459.1","451.6"],["18/11/2021","-0.35","444.744","4432","458.9","443","458.9","450"],["21/11/2021","-0.02","444.6452","28193","459","436.5","459","449.9"],["22/11/2021","0.4","446.4241","5547","458.6","447","449.9","451.7"],["23/11/2021","0.42","448.302","867","458.9","450","458.9","453.6"],["24/11/2021","-3.68","431.797","8302","453.6","433.5","453.6","436.9"],["25/11/2021","0.07","432.0935","32736","458.8","427","447.5","437.2"],["28/11/2021","-1.42","425.9659","10857","440.5","427","440","431"],["29/11/2021","5.13","447.8078","105015","458.9","434.8","441.5","453.1"],["30/11/2021","-2.58","436.2444","28704","453.1","427","453.1","441.4"],["01/12/2021","0.39","437.9246","22722","458.8","440","452.1","443.1"],["02/12/2021","0.02","438.0234","6413","453.9","440","453.9","443.2"],["05/12/2021","-2.59","426.6577","28180","454","420","454","431.7"],["06/12/2021","-0.05","426.4601","25563","442.1","419.7","442.1","431.5"],["07/12/2021","-1.11","421.7161","228925","445.6","424","442.1","426.7"],["08/12/2021","-1.01","417.4664","147768","435","419.5","435","422.4"],["09/12/2021","-1.56","410.9435","106532","422.4","405","422.4","415.8"],["12/12/2021","-0.12","410.4493","222006","425.9","410","425.9","415.3"],["13/12/2021","-0.58","408.0773","36296","415.3","410.2","415.3","412.9"],["14/12/2021","1.79","415.3909","17073","422.1","412.1","421","420.3"],["15/12/2021","-0.31","414.1061","34882","426","417.9","426","419"],["16/12/2021","0.17","414.7979","25932","420","418","420","419.7"],["19/12/2021","2.58","425.5","36763","444.9","419.1","420","425.5"],["20/12/2021","0.92","429.4","1231","432","432","432","429.4"],["21/12/2021","0.51","431.6","24880","450.6","421.5","439.9","431.6"],["22/12/2021","-0.28","430.4","41119","439","420","431.6","430.4"],["23/12/2021","-2.18","421","23590","433","415","430.4","421"],["26/12/2021","-0.14","420.4","46780","428.6","407.9","428.6","420.4"],["27/12/2021","1.21","425.5","13653","430.8","420.3","430.5","425.5"],["28/12/2021","0.85","429.1","93724","432","425.4","425.5","429.1"],["29/12/2021","-0.26","428","55860","439.4","424.8","439.4","428"],["30/12/2021","-0.7","425","14725","438.4","412.9","438.4","425"],["02/01/2022","2.24","434.5","16726","439.8","429.4","435.3","434.5"],["03/01/2022","-0.07","434.2","22668","445.1","430","445.1","434.2"],["04/01/2022","-1.08","429.5","97133","444.6","426.4","444.6","429.5"],["05/01/2022","-0.23","428.5","52253","449.2","425","440","428.5"],["06/01/2022","0.14","429.1","31757","444.3","427","433.8","429.1"],["09/01/2022","1.75","436.6","11583","450.1","425","439.5","436.6"],["10/01/2022","-1.95","428.1","11615","446","422","446","428.1"],["11/01/2022","-1.52","421.6","47107","438.5","410","438.5","421.6"],["12/01/2022","0.31","422.9","10992","434.4","419","431.8","422.9"],["13/01/2022","-1.16","418","91616","433.1","410","433.1","418"],["16/01/2022","1.27","423.3","1049","428.2","428.2","428.2","423.3"],["17/01/2022","2.01","431.8","29405","440.5","426","433.7","431.8"],["18/01/2022","1.78","439.5","7269","440","437","440","439.5"],["19/01/2022","0.09","439.9","13361","440.4","439.8","440.4","439.9"],["20/01/2022","-0.18","439.1","1571","439.9","427","439.9","439.1"],["23/01/2022","-0.23","438.1","6413","449","423","449","438.1"],["24/01/2022","-2.81","425.8","9563","438.1","417","438.1","425.8"],["25/01/2022","2.16","435","3193","436.2","434.6","436.2","435"],["26/01/2022","-0.02","434.9","12004","435","434.9","435","434.9"],["27/01/2022","-0.64","432.1","17349","434","417.5","434.9","432.1"],["30/01/2022","0","432.1","36103","453.6","425.8","432.1","432.1"],["31/01/2022","0.62","434.8","8499","443","427.7","443","434.8"],["01/02/2022","0.07","435.1","92651","445.3","429.2","445.3","435.1"],["02/02/2022","1.03","439.6","322028","444","435.4","435.1","439.6"],["03/02/2022","0.36","441.2","44356","450","439.6","445","441.2"],["06/02/2022","-0.11","440.7","43527","441.2","440","441.2","440.7"],["07/02/2022","1.04","445.3","81586","456.7","437.9","440.7","445.3"],["08/02/2022","-0.4","443.5","132989","445","433.5","445.3","443.5"],["09/02/2022","3.18","457.6","34348","471.1","445.3","445.3","457.6"],["10/02/2022","2.23","467.8","10002","472.4","460.6","457.6","467.8"],["13/02/2022","-2.48","456.2","23912","468.8","440","446.1","456.2"],["14/02/2022","-0.53","453.8","11091","456.2","445.1","456.2","453.8"],["15/02/2022","3.53","469.8","12900","476","464.6","453.8","469.8"],["16/02/2022","-2.7","457.1","20917","479","448.3","479","457.1"],["17/02/2022","-3.83","439.6","54582","465","434","465","439.6"],["20/02/2022","3.59","455.4","92818","464","437.8","439.6","455.4"],["21/02/2022","0.66","458.4","13336","464","455.3","464","458.4"],["22/02/2022","1.05","463.2","1856","463.9","463.9","463.9","463.2"],["23/02/2022","2.4","474.3","148695","483.9","441","464.8","474.3"],["24/02/2022","-1.43","467.5","47085","484","445.9","483","467.5"],["27/02/2022","1.2","473.1","16735","482","460.1","478.9","473.1"],["28/02/2022","-4.78","450.5","81957","482.4","447.1","482.4","450.5"],["01/03/2022","-2.15","440.8","133848","475","436.3","461.4","440.8"],["02/03/2022","0.7","443.9","29389","451.5","428","451.5","443.9"],["03/03/2022","-2.73","431.8","5704","450","430","450","431.8"],["06/03/2022","-0.21","430.9","6938","440","426.1","440","430.9"],["07/03/2022","0.51","433.1","1781","441.2","431","441.2","433.1"],["08/03/2022","-0.35","431.6","15908","433.1","427","433.1","431.6"],["09/03/2022","0.14","432.2","1776","433","431.8","433","432.2"],["10/03/2022","-0.37","430.6","10691","433","427.1","433","430.6"],["13/03/2022","7.29","462","125071","472","440","440","462"],["14/03/2022","-1.49","455.1","13499","465","450.8","465","455.1"],["15/03/2022","-2.83","442.2","81907","465","440.9","465","442.2"],["16/03/2022","1.36","448.2","9049","461.3","437.3","452.9","448.2"],["20/03/2022","2.19","458","27935","476","452.2","453","458"],["21/03/2022","1.92","466.8","4159","469.1","460.6","469.1","466.8"],["22/03/2022","-3.71","449.5","127475","468","445","468","449.5"],["23/03/2022","0.33","451","5133","460.3","449.2","460.3","451"],["24/03/2022","1.37","457.2","9825","461.9","450","461.9","457.2"],["27/03/2022","0.28","458.5","160154","466.3","401","466.3","458.5"],["28/03/2022","-0.15","457.8","27157","466.8","445","460","457.8"],["29/03/2022","-6.31","428.9","198710","458.7","420.1","457.8","428.9"],["30/03/2022","2.56","439.9","7914","442.3","431.4","439.3","439.9"],["31/03/2022","0.11","440.4","12317","448","427.6","448","440.4"],["03/04/2022","0.89","444.3","18861","461.8","436","451.1","444.3"],["04/04/2022","-0.43","442.4","14164","449.8","434.3","449.8","442.4"],["05/04/2022","0.77","445.8","20098","449.8","440.1","449.8","445.8"],["06/04/2022","0.92","449.9","3266","449.9","449.9","449.9","449.9"],["07/04/2022","0","449.9","4998","449.9","449.9","449.9","449.9"],["10/04/2022","1.96","458.7","92845","462","448.8","456.6","458.7"],["11/04/2022","-1.37","452.4","6420","458.7","451.7","458.7","452.4"],["12/04/2022","0.84","456.2","5469","459","454.8","458.7","456.2"],["13/04/2022","0.28","457.5","749","459.7","459.7","459.7","457.5"],["14/04/2022","0.46","459.6","1981","459.8","459.7","457.5","459.6"],["17/04/2022","0","459.6","87","459.9","459.9","459.9","459.6"],["18/04/2022","0","459.6","18","459.6","459.6","459.6","459.6"],["19/04/2022","0.04","459.8","1398","459.9","459.9","459.9","459.8"],["20/04/2022","0.67","462.9","9929","467","459.9","459.8","462.9"],["24/04/2022","0.26","464.1","649","466.7","466.7","466.7","464.1"],["25/04/2022","-1.16","458.7","11701","460","449.4","464.1","458.7"],["26/04/2022","-1.68","451","30094","467","444.7","467","451"],["27/04/2022","0.8","454.6","18664","462","453","462","454.6"],["28/04/2022","0","454.6","705","454.6","454.6","454.6","454.6"],["01/05/2022","-2.07","445.2","123301","454.6","435.7","454.6","445.2"],["02/05/2022","0.34","446.7","16337","462.4","444.5","456","446.7"],["03/05/2022","-0.87","442.8","30467","458","437","457.6","442.8"],["08/05/2022","0","442.8","948","442.8","442.8","442.8","442.8"],["09/05/2022","-1.11","437.9","30755","456.9","417.3","453.6","437.9"],["10/05/2022","-0.23","436.9","82352","446","424.7","437.9","436.9"],["11/05/2022","1.74","444.5","9321","450","436","436.9","444.5"],["12/05/2022","-3.24","430.1","19463","444.5","425.8","444.5","430.1"],["15/05/2022","-0.81","426.6","36607","440.5","416.5","440.5","426.6"],["16/05/2022","1.27","432","2220","437","430.4","437","432"],["17/05/2022","-0.74","428.8","936","432","418","432","428.8"],["18/05/2022","-0.61","426.2","50889","442","410.8","428.8","426.2"],["19/05/2022","0.35","427.7","23694","443","426.2","443","427.7"],["22/05/2022","1.17","432.7","24066","438.1","429.7","438.1","432.7"],["23/05/2022","0.74","435.9","6979","443.2","421.4","443.2","435.9"],["24/05/2022","-0.96","431.7","1416","446.5","425","446.5","431.7"],["25/05/2022","-0.74","428.5","5583","437.1","419.7","437.1","428.5"],["26/05/2022","0.51","430.7","490","437.1","437.1","437.1","430.7"],["29/05/2022","-1.79","423","8510","437.1","416.5","437.1","423"],["30/05/2022","0.33","424.4","1110","433.3","423","433.3","424.4"],["31/05/2022","-0.99","420.2","1611","434.7","414.4","434.7","420.2"],["01/06/2022","3.71","435.8","200849","456.3","420.5","430.4","435.8"],["02/06/2022","0.76","439.1","6604","451.4","435","451.4","439.1"],["06/06/2022","-0.55","436.7","22634","449.7","428.5","449.7","436.7"],["07/06/2022","-2.98","423.7","92977","436.7","417","436.7","423.7"],["08/06/2022","0.17","424.4","128411","438.3","423.7","434","424.4"],["09/06/2022","0","424.4","204","424.4","424.4","424.4","424.4"],["12/06/2022","-1.37","418.6","10286","424.4","414.2","424.4","418.6"],["13/06/2022","0.74","421.7","5161","428.7","407.4","428.7","421.7"],["14/06/2022","-1.87","413.8","4733","421.7","411.5","421.7","413.8"],["15/06/2022","-1.55","407.4","11142","423.8","403","423.8","407.4"],["16/06/2022","2.06","415.8","14020","427.4","406.8","417.3","415.8"],["19/06/2022","0.26","416.9","18696","425.9","415.6","425.9","416.9"],["20/06/2022","-3.09","404","70101","431.5","370","426.1","404"],["21/06/2022","0.5","406","709","413.7","404","413.7","406"],["22/06/2022","2.09","414.5","24420","432.8","389.2","414.9","414.5"],["23/06/2022","-0.39","412.9","43503","432.7","404.1","424.5","412.9"],["26/06/2022","-0.39","411.3","38659","431.8","406","422","411.3"],["27/06/2022","0.39","412.9","324","421.3","421.3","421.3","412.9"],["28/06/2022","-0.8","409.6","107842","422.9","399.2","422.9","409.6"],["29/06/2022","-2.1","401","13509","419.5","395.2","419.5","401"],["30/06/2022","-0.57","398.7","6897","410.7","394.9","410.7","398.7"],["03/07/2022","2.76","409.7","6187","416.9","407.3","408.4","409.7"],["04/07/2022","-1.12","405.1","29022","419.7","399.4","419.7","405.1"],["05/07/2022","1.93","412.9","13782","419.9","405","405.1","412.9"],["06/07/2022","-2.98","400.6","25223","412.9","392.9","412.9","400.6"],["07/07/2022","1.32","405.9","44425","419.7","400.4","410","405.9"],["10/07/2022","1.03","410.1","7231","419.3","405","411","410.1"],["11/07/2022","0.29","411.3","654","419.9","400","419.9","411.3"],["12/07/2022","-2.8","399.8","105172","419.9","393.3","419.9","399.8"],["13/07/2022","-1.83","392.5","29815","409.5","389.3","409.5","392.5"],["14/07/2022","-3.44","379","40657","402.1","366.2","402.1","379"],["17/07/2022","0.18","379.7","18177","390","377.7","390","379.7"],["18/07/2022","0.53","381.7","936","390","379","390","381.7"],["19/07/2022","-1.44","376.2","26677","390","368.8","390","376.2"],["20/07/2022","-0.29","375.1","45688","395.3","367.2","385.4","375.1"],["21/07/2022","-1.28","370.3","16069","389.7","364.2","389.7","370.3"],["24/07/2022","-1.65","364.2","39889","379.3","353.1","370.3","364.2"],["25/07/2022","1.51","369.7","16055","375","362.6","364.2","369.7"],["26/07/2022","-0.08","369.4","823","375","365.3","375","369.4"],["27/07/2022","-1.33","364.5","45526","375","359.9","375","364.5"],["28/07/2022","-1.34","359.6","115527","397.8","355","373.4","359.6"],["31/07/2022","0.58","361.7","1787","368.3","348.3","368.3","361.7"],["01/08/2022","0.3","362.8","24016","369.9","361","369.9","362.8"],["02/08/2022","0.66","365.2","866","369","341","369","365.2"],["03/08/2022","0","365.2","9390","368.9","365.1","365.2","365.2"],["04/08/2022","0.96","368.7","183576","369","367.9","369","368.7"],["08/08/2022","0.71","371.3","72800","389.1","358.2","377.7","371.3"],["09/08/2022","-0.13","370.8","13312","380.2","360.3","380.2","370.8"],["10/08/2022","1.78","377.4","3533","384.6","373","379.8","377.4"],["11/08/2022","2.76","387.8","3556","388.7","386.4","386.4","387.8"],["14/08/2022","3.74","402.3","164368","410","379.2","388.5","402.3"],["15/08/2022","0","402.3","805","402.3","402.3","402.3","402.3"],["16/08/2022","0","402.3","1243","402.3","402.3","402.3","402.3"],["17/08/2022","-1.02","398.2","11759","410","390.4","410","398.2"],["18/08/2022","-2.81","387","23035","404.8","385.1","400","387"],["21/08/2022","3.59","400.9","13473","401.9","392","392","400.9"],["22/08/2022","0.87","404.4","1895","405","405","405","404.4"],["23/08/2022","-0.99","400.4","1207","405","380.2","405","400.4"],["24/08/2022","-1.07","396.1","6619","405","395.2","405","396.1"],["25/08/2022","2.25","405","6415","405","405","405","405"],["28/08/2022","0.57","407.3","38601","410","405","407","407.3"],["29/08/2022","-0.47","405.4","41560","412","399.4","412","405.4"],["30/08/2022","0.91","409.1","3199","411.9","407","411.9","409.1"],["31/08/2022","-2.47","399","13654","407","392.7","407","399"],["01/09/2022","0.25","400","5272","400","400","400","400"],["04/09/2022","-0.58","397.7","1117","400","386.1","400","397.7"],["05/09/2022","1.24","398.7","2516","399.7","393.8","393.8","398.7"],["06/09/2022","-2.13","390.2","79976","419.5","383.1","408.4","390.2"],["07/09/2022","-2.2","381.6","8633","399.6","374","399.6","381.6"],["08/09/2022","-3.43","368.5","40354","390.9","360.6","390.9","368.5"],["11/09/2022","3.01","379.6","13544","383.9","377.4","377.4","379.6"],["12/09/2022","0.55","381.7","2970","388.8","379.5","388.8","381.7"],["13/09/2022","1.07","385.8","899","390.9","390.9","390.9","385.8"],["14/09/2022","-3.24","373.3","6574","385.8","371.7","385.8","373.3"],["15/09/2022","-0.54","371.3","9564","381.1","365","381.1","371.3"],["18/09/2022","-0.16","370.7","15560","380","355.3","380","370.7"],["19/09/2022","-1.97","363.4","17242","380.8","357.1","377.8","363.4"],["20/09/2022","0.85","366.5","14515","380.9","363.3","372","366.5"],["21/09/2022","-0.22","365.7","4231","374.8","356.8","374.8","365.7"],["22/09/2022","0.33","366.9","273","374","374","374","366.9"],["28/09/2022","-2.37","358.2","10359","374.9","341.9","374.9","358.2"],["29/09/2022","-1.7","352.1","12035","358.2","345","358.2","352.1"],["02/10/2022","-3.86","338.5","9665","360.7","336.9","360.7","338.5"],["03/10/2022","-2.87","328.8","35654","340","324","340","328.8"],["06/10/2022","-0.06","328.6","18018","336.9","321.1","336.9","328.6"],["12/10/2022","0.25","321.5","197","328.5","328.5","328.5","321.5"],["13/10/2022","0.44","322.9","329","329.3","329.3","329.3","322.9"],["18/10/2022","1.39","327.4","33197","332.8","320.1","330.7","327.4"],["19/10/2022","-0.46","325.9","11191","334.9","318.9","334.9","325.9"],["20/10/2022","-0.77","323.4","4580","330","319.3","330","323.4"],["23/10/2022","-0.93","320.4","7721","331.1","318.6","331.1","320.4"],["24/10/2022","0.25","321.2","786","327.5","315","320.4","321.2"],["25/10/2022","-0.65","319.1","99515","329","317.8","329","319.1"],["26/10/2022","0.75","321.5","19253","326.8","310","326.8","321.5"],["27/10/2022","-0.93","318.5","59087","328.5","312","328.5","318.5"],["30/10/2022","-0.53","316.8","128728","325","309.9","325","316.8"],["31/10/2022","0.95","319.8","65969","336.7","302.9","324.4","319.8"],["02/11/2022","-2.03","313.3","70557","324","300.2","324","313.3"],["03/11/2022","-0.67","311.2","12921","313.3","308","313.3","311.2"],["06/11/2022","0","311.2","9553","318","311","318","311.2"],["07/11/2022","-2.67","302.9","54172","318.2","296.7","318.2","302.9"],["08/11/2022","-1.25","299.1","171820","309.8","290.6","309.4","299.1"],["09/11/2022","-2.24","292.4","60687","299.1","285.4","299.1","292.4"],["10/11/2022","0.51","293.9","82963","297.8","283","297.7","293.9"],["13/11/2022","0.68","295.9","36815","301","292","301","295.9"],["14/11/2022","-3.08","286.8","3648","300","279.1","300","286.8"],["15/11/2022","-1.5","282.5","263358","312.3","280","300","282.5"],["16/11/2022","0.6","284.2","20920","289.4","281.4","289.4","284.2"],["17/11/2022","0","284.2","40680","284.2","284.1","284.2","284.2"],["20/11/2022","-0.77","282","188","264.3","264.3","284.2","282"],["21/11/2022","-1.42","278","10230","288.9","275.2","288.9","278"],["22/11/2022","-3.71","267.7","4058","278","265","278","267.7"],["23/11/2022","-0.49","266.4","9229","267.7","260.7","267.7","266.4"],["24/11/2022","-2.14","260.7","194816","272","252.6","272","260.7"],["27/11/2022","2.53","267.3","1905244","292","260.6","267.9","267.3"],["28/11/2022","-1.61","263","107039","275.3","253.9","267.3","263"],["29/11/2022","-1.14","260","109626","263","258.8","263","260"],["30/11/2022","2.04","265.3","139329","265.8","258","265.8","265.3"],["01/12/2022","-1.17","262.2","170137","271.7","261.7","271.7","262.2"],["04/12/2022","-0.08","262","26604","262.2","256.1","262.2","262"],["05/12/2022","-1.37","258.4","40403","270","254","270","258.4"],["06/12/2022","-2.55","251.8","263582","258.4","236","258.4","251.8"],["07/12/2022","-4.65","240.1","108945","251.8","238.3","251.8","240.1"],["08/12/2022","-1.5","236.5","69932","258","234","245.9","236.5"],["11/12/2022","-1.44","233.1","59313","236.5","229","236.5","233.1"],["12/12/2022","-2.36","227.6","69529","233.1","224","233.1","227.6"],["13/12/2022","-1.76","223.6","62947","227.6","220.9","227.6","223.6"],["14/12/2022","-6.98","208","403646","223.6","208","223.6","208"],["15/12/2022","-3.27","201.2","197338","208","198.1","208","201.2"],["18/12/2022","3.38","208","62584","212.3","202","205.9","208"],["19/12/2022","-1.83","204.2","1006193","215.9","198.8","208","204.2"],["20/12/2022","-1.42","201.3","769131","209.7","197.7","204.2","201.3"],["21/12/2022","5.66","212.7","652329","216.3","201.2","201.3","212.7"],["22/12/2022","3.48","220.1","223578","231","214.3","217.8","220.1"],["25/12/2022","2.86","226.4","48144","232.5","221","230","226.4"],["26/12/2022","-1.5","223","217645","231.9","222.2","231.9","223"],["27/12/2022","2.38","228.3","233430","231","220","223","228.3"],["28/12/2022","0.26","228.9","169853","233","223","232.7","228.9"],["29/12/2022","-1.22","226.1","76387","232.9","220","232.9","226.1"],["01/01/2023","2.43","231.6","53051","235.2","228.8","231.7","231.6"],["02/01/2023","0.86","233.6","7383","235.2","230.1","235.2","233.6"],["03/01/2023","2.91","240.4","439434","242.4","239","240","240.4"],["04/01/2023","0.33","241.2","69894","246.2","234.7","245","241.2"],["05/01/2023","-1.74","237","35218","247","234.9","247","237"],["08/01/2023","0.89","239.1","45878","242.7","234.7","242.7","239.1"],["09/01/2023","1.17","241.9","5593","244.9","241.7","244.9","241.9"],["10/01/2023","0.45","243","27935","247.7","240.4","247.7","243"],["11/01/2023","0.66","244.6","59757","248.8","242.3","247.5","244.6"],["12/01/2023","1.47","248.2","1851","249","248","248.9","248.2"],["15/01/2023","3.83","257.7","165808","262","249","249","257.7"],["16/01/2023","0.35","258.6","122731","269.8","254","263.9","258.6"],["17/01/2023","2.55","265.2","258911","272.8","263","264.8","265.2"],["18/01/2023","-4.79","252.5","99890","271.7","250","271.7","252.5"],["19/01/2023","1.15","255.4","26113","265","251.1","265","255.4"],["22/01/2023","-0.04","255.3","39562","261.4","250.1","261.4","255.3"],["23/01/2023","0.63","256.9","20624","268.3","251","262","256.9"],["24/01/2023","0.12","257.2","96634","261.9","248.8","260.2","257.2"],["25/01/2023","1.13","260.1","360750","267.8","255.3","262","260.1"],["26/01/2023","0","260.1","69861","267","259","267","260.1"],["29/01/2023","-5.92","244.7","128200","266.8","242","266.3","244.7"],["30/01/2023","2.45","250.7","2647","250.7","250.7","250.7","250.7"],["31/01/2023","-2.55","244.3","83738","255.7","242.9","250.7","244.3"],["01/02/2023","1.8","248.7","18010","252","244.4","250.2","248.7"],["02/02/2023","-0.6","247.2","64409","252.6","240","248.7","247.2"],["05/02/2023","0.57","248.6","1025","251","247","251","248.6"],["06/02/2023","1.29","251.8","32813","253.8","243.1","248.6","251.8"],["07/02/2023","0.56","253.2","16334","254.4","246.2","254.4","253.2"],["08/02/2023","-4.34","242.2","35054","253.8","240","253.8","242.2"],["09/02/2023","-1.2","239.3","19253","248","237.4","248","239.3"],["12/02/2023","2.38","245","2793","245.1","245","245.1","245"],["13/02/2023","-0.57","243.6","3408","247","240.5","247","243.6"],["14/02/2023","-1.19","240.7","17692","243.6","237.5","243.6","240.7"],["15/02/2023","2.24","246.1","14890","246.2","245.9","246.2","246.1"],["16/02/2023","0.2","246.6","4047","247","246.5","247","246.6"],["19/02/2023","-0.45","245.5","7123","246.9","240.6","246.9","245.5"],["20/02/2023","0.12","245.8","660","247","246","247","245.8"],["21/02/2023","-6.92","228.8","226340","245.8","226.7","245.8","228.8"],["22/02/2023","-2.01","224.2","31063","228.8","222.5","228.8","224.2"],["23/02/2023","-2.32","219","99406","233.3","211.1","229.7","219"],["26/02/2023","-2.51","213.5","8944","224.3","205.1","224.3","213.5"],["27/02/2023","0.94","215.5","43356","218.7","207.2","218.7","215.5"],["28/02/2023","2.13","220.1","20454","225.3","216.2","220.7","220.1"],["01/03/2023","1.23","222.8","12176","229.8","217.5","225.5","222.8"],["02/03/2023","1.71","226.6","3599","228.1","226.6","228.1","226.6"],["05/03/2023","1.32","229.6","5532","229.9","227","227.7","229.6"],["06/03/2023","-0.74","227.9","26757","230","219.5","230","227.9"],["08/03/2023","0.79","229.7","894","232.7","230","232","229.7"],["09/03/2023","0.78","231.5","2621","233","231.4","233","231.5"],["12/03/2023","-3.8","222.7","38246","233","215.3","233","222.7"],["13/03/2023","-1.8","218.7","12320","227","213.1","223","218.7"],["14/03/2023","1.19","221.3","1255","224","222.2","224","221.3"],["15/03/2023","-0.05","221.2","884","221.3","221","221.3","221.2"],["16/03/2023","-0.95","219.1","9710","221.2","215.8","221.2","219.1"],["19/03/2023","1.14","221.6","25332","229.9","220.9","221","221.6"],["20/03/2023","0.9","223.6","780","226.9","226.8","226.9","223.6"],["21/03/2023","-1.03","221.3","16800","226.8","219.3","223.6","221.3"],["22/03/2023","0.72","222.9","11343","226.7","221","226.7","222.9"],["23/03/2023","1.62","226.5","45912","233.9","223.3","226.2","226.5"],["26/03/2023","2.16","231.4","2111","232","231","232","231.4"],["27/03/2023","2.03","236.1","20915","240.7","231.4","231.4","236.1"],["28/03/2023","0.51","237.3","3649","244","234.6","236.1","237.3"],["29/03/2023","1.22","240.2","1267","242.4","242.3","242.3","240.2"],["30/03/2023","-0.12","239.9","316546","249.7","237.3","243.8","239.9"],["02/04/2023","-2.25","234.5","243215","243","230.1","243","234.5"],["03/04/2023","-2.81","227.9","96926","240.2","222.5","240.2","227.9"],["04/04/2023","2.24","233","2184","233.4","233","233.4","233"],["09/04/2023","1.03","235.4","905","238.5","238.1","238.5","235.4"],["10/04/2023","-2.29","230","15535","238.5","227.5","238.5","230"],["13/04/2023","0.22","230.5","1009","236","229.3","236","230.5"],["16/04/2023","-2.47","224.8","19446","231","221","231","224.8"],["17/04/2023","-1.11","222.3","13951","229.7","214.8","229.7","222.3"],["18/04/2023","0.31","223","11989","227.6","222.3","227.6","223"],["19/04/2023","-3.63","214.9","271377","228.4","213.5","228.4","214.9"],["20/04/2023","-2.14","210.3","65185","222.2","205.5","214.9","210.3"],["23/04/2023","2.76","216.1","2096","217","212.1","215.4","216.1"],["24/04/2023","1.06","218.4","1076","221","216.1","221","218.4"],["27/04/2023","0.78","220.1","47992","222","215","222","220.1"],["30/04/2023","0.18","220.5","1093","222","217","222","220.5"],["01/05/2023","2.4","225.8","140894","228.2","221","224","225.8"],["02/05/2023","3.72","234.2","436780","241.4","226.8","231.3","234.2"],["03/05/2023","-0.47","233.1","63418","240","231","240","233.1"],["04/05/2023","-2.66","226.9","55335","237.9","225","233.1","226.9"],["07/05/2023","-0.62","225.5","57713","232","224.1","232","225.5"],["08/05/2023","3.1","232.5","34609","240","226","230","232.5"],["09/05/2023","2.71","238.8","2950","239.9","235","236","238.8"],["10/05/2023","-2.85","232","46614","239","231","239","232"],["11/05/2023","2.33","237.4","161571","240","235","237.5","237.4"],["14/05/2023","1.05","239.9","2202","240","239.9","240","239.9"],["15/05/2023","7.13","257","275715","257","245","250","257"],["16/05/2023","8.33","278.4","272250","300","263.2","263.2","278.4"],["17/05/2023","-4.02","267.2","230149","284.9","250","284.9","267.2"],["18/05/2023","0.94","269.7","87896","284.9","261.1","273.6","269.7"],["21/05/2023","-1.59","265.4","37742","281.9","259.1","281.9","265.4"],["22/05/2023","0.94","267.9","76134","277.9","259","270","267.9"],["23/05/2023","-1.42","264.1","15301","268","261.3","268","264.1"],["24/05/2023","0.34","265","389","269.9","269.9","269.9","265"],["28/05/2023","-2.26","259","59296","265","256.5","265","259"],["29/05/2023","1.47","262.8","20540","278","259.3","265.4","262.8"],["30/05/2023","-0.04","262.7","16904","268","259.9","268","262.7"],["31/05/2023","-1.48","258.8","63793","269.1","255","269.1","258.8"],["01/06/2023","-5.06","245.7","124430","265","245","265","245.7"],["04/06/2023","-1.83","241.2","266323","251.7","237.9","251.6","241.2"],["06/06/2023","0.29","243.5","133329","247.3","238.4","242.8","243.5"],["07/06/2023","0.57","244.9","6689","248.3","238.2","248","244.9"],["08/06/2023","-0.73","243.1","2113","249","240.3","249","243.1"],["11/06/2023","1.11","245.8","78999","251.6","244.4","244.4","245.8"],["12/06/2023","2.22","248.3","19953","249.9","243","248.8","248.3"],["13/06/2023","-0.89","246.1","169031","250","241.1","250","246.1"],["14/06/2023","1.91","250.8","499807","252.8","246.1","249.7","250.8"],["15/06/2023","-0.2","250.3","91328","253","250","253","250.3"],["18/06/2023","3.2","258.3","107674","265.4","252.5","253","258.3"],["19/06/2023","1.32","261.7","38643","270","259","263.9","261.7"],["20/06/2023","2.03","267","7678","268.5","262","268.1","267"],["21/06/2023","-0.82","264.8","75540","270","263.6","270","264.8"],["22/06/2023","1.96","270","2716","270","270","270","270"],["25/06/2023","-2.22","264","61265","270","261.3","270","264"],["26/06/2023","2.27","270","17995","270","269","269","270"],["27/06/2023","0.56","271.5","34550","271.6","271","271.6","271.5"],["28/06/2023","-0.96","268.9","6827","272","265.3","272","268.9"],["02/07/2023","0.55","272.4","38251","277.9","271","276","272.4"],["03/07/2023","-2.72","265","77224","279","264.4","279","265"],["04/07/2023","2.15","270.7","7741","272.9","268","271.4","270.7"],["05/07/2023","2.44","277.3","12881","279","275.2","277.2","277.3"],["06/07/2023","-1.88","272.1","67192","274.2","272","277.3","272.1"],["09/07/2023","2.09","277.8","10334","277.9","267.1","277.9","277.8"],["10/07/2023","-2.95","269.6","52467","279","266.5","279","269.6"],["11/07/2023","-1.59","265.3","110700","270","262.2","269.6","265.3"],["12/07/2023","0.08","265.5","17335","269.6","261.3","265.3","265.5"],["13/07/2023","-0.49","264.2","10622","271","260.6","271","264.2"],["16/07/2023","-0.34","263.3","15329","270.6","260.5","270.6","263.3"],["17/07/2023","-0.3","262.5","114607","271","260.2","263.3","262.5"],["18/07/2023","-0.08","262.3","29425","268.7","261.9","268.7","262.3"],["19/07/2023","0.57","263.8","88817","268","261.6","268","263.8"],["20/07/2023","1.18","266.9","2504","267","266.9","267","266.9"],["23/07/2023","0.37","267.9","2197","268","267.9","268","267.9"],["24/07/2023","0","267.9","100002","268.4","267","267.9","267.9"],["25/07/2023","0","267.9","1131","267.9","267.9","267.9","267.9"],["26/07/2023","-0.04","267.8","39241","268","260.1","267.9","267.8"],["30/07/2023","-0.41","266.7","1751","268","265","268","266.7"],["31/07/2023","-0.22","266.1","1921","268","265","268","266.1"],["01/08/2023","0","266.1","663","266.1","266.1","266.1","266.1"],["02/08/2023","-0.26","265.4","7393","270.4","259.8","268","265.4"],["03/08/2023","-3.43","256.3","39835","268","256.1","268","256.3"],["06/08/2023","-1.99","251.2","30133","253","250.3","256.3","251.2"],["07/08/2023","1.55","255.1","4198","257.8","251.6","252","255.1"],["08/08/2023","0.74","257","6412","262.4","253.2","261.3","257"],["09/08/2023","1.17","260","118564","268","257.2","257","260"],["10/08/2023","-0.38","259","5244","266","258.1","266","259"],["13/08/2023","0.23","259.6","9482","263.2","257","259","259.6"],["14/08/2023","1.08","262.4","3495","265.9","258","265.9","262.4"],["15/08/2023","-1.33","258.9","6995","268","257","268","258.9"],["16/08/2023","-0.19","258.4","12672","264.6","254","258.9","258.4"],["17/08/2023","-0.93","256","68026","265.5","255.1","264.7","256"],["20/08/2023","0.51","257.3","7810","262","256","262","257.3"],["21/08/2023","1.48","261.1","26426","264.9","260","263.6","261.1"],["22/08/2023","-0.38","260.1","30807","264.8","257.9","264.8","260.1"],["23/08/2023","-1.19","257","239715","270","257","265","257"],["24/08/2023","-1.56","253","107384","261","252","261","253"],["27/08/2023","0.75","254.9","134449","255.2","253","253","254.9"],["28/08/2023","1.26","258.1","11377","263.2","255.9","254.9","258.1"],["29/08/2023","-0.27","257.4","176","251.1","251.1","258.1","257.4"],["30/08/2023","2.25","263.2","2640","263.2","257.4","257.4","263.2"],["31/08/2023","0","263.2","24","263.2","263.2","263.2","263.2"],["03/09/2023","0.08","263.4","18318","268","260.2","268","263.4"],["04/09/2023","-1.37","259.8","6879","267.4","259.5","267.4","259.8"],["05/09/2023","0.92","262.2","22432","266","257.2","266","262.2"],["06/09/2023","0.84","264.4","934","267","266.8","267","264.4"],["07/09/2023","-1.97","259.2","24177","268","257","268","259.2"],["10/09/2023","-0.54","257.8","6385","264.8","257","257","257.8"],["11/09/2023","1.94","262.8","1739","264.1","262.9","264.1","262.8"],["12/09/2023","-0.99","260.2","13081","265","260","265","260.2"],["13/09/2023","-0.73","258.3","3795","265","256.2","265","258.3"],["14/09/2023","0","258.3","85567","258.6","252.7","258.3","258.3"],["18/09/2023","-1.74","253.8","217245","264.4","249.8","258.3","253.8"],["19/09/2023","0.2","254.3","43277","262.1","254","259.8","254.3"],["20/09/2023","2.4","260.4","21026","267.8","254.5","254.3","260.4"],["21/09/2023","1.61","264.6","12609","265.3","260","260.4","264.6"],["26/09/2023","0.91","267","8117","267.9","266.9","264.6","267"],["27/09/2023","0.11","267.3","627","268","268","268","267.3"],["28/09/2023","0.19","267.8","3637","268","267","267.3","267.8"],["01/10/2023","-2.5","261.1","38910","267.8","261","267.8","261.1"],["02/10/2023","-0.46","259.9","8078","261.1","259","261.1","259.9"],["03/10/2023","0.65","261.6","753","266.2","260","266.2","261.6"],["04/10/2023","0","261.6","487","261.6","261.6","261.6","261.6"],["05/10/2023","-1.34","258.1","6610","266","250.7","266","258.1"],["08/10/2023","-5.04","245.1","30872","251.3","240","258.1","245.1"],["09/10/2023","1.8","249.5","8964","254.6","248.4","251.1","249.5"],["10/10/2023","1.08","252.2","36814","259.4","250","255.6","252.2"],["11/10/2023","0.87","254.4","685","258.3","258.3","258.3","254.4"],["12/10/2023","-1.65","250.2","7865","259.6","246.8","254.4","250.2"],["15/10/2023","-5.8","235.7","30772","250.2","226.4","250.2","235.7"],["16/10/2023","2.25","241","8024","249.1","236.7","249.1","241"],["17/10/2023","0.5","242.2","433","246","246","246","242.2"],["18/10/2023","-2.44","236.3","933983","248","232","248","236.3"],["19/10/2023","-0.25","235.7","7887","247.8","227.7","242.1","235.7"],["22/10/2023","-0.13","235.4","73","228.7","228.7","235.7","235.4"],["23/10/2023","-0.17","235","143","230","230","235.4","235"],["24/10/2023","-0.6","233.6","4440","235","233","235","233.6"],["25/10/2023","-3.04","226.5","17686","239.2","221.4","239.2","226.5"],["26/10/2023","-3.05","219.6","26104","223","218","226.5","219.6"],["29/10/2023","2.69","225.5","213850","227","216","224.9","225.5"],["30/10/2023","1.91","229.8","17226","235","225.1","235","229.8"],["31/10/2023","-2.22","224.7","7365","230","223","230","224.7"],["01/11/2023","-1.69","220.9","15358","230","220.5","230","220.9"],["02/11/2023","3.8","229.3","29359","231.7","225.1","220.9","229.3"],["05/11/2023","4.67","240","9319","246.5","234.9","234.9","240"],["06/11/2023","-0.5","238.8","7587","240.6","234.9","240.6","238.8"],["07/11/2023","0.17","239.2","479","240.6","240.6","240.6","239.2"],["08/11/2023","-1.71","235.1","69186","240.6","235","240.6","235.1"],["09/11/2023","2.04","239.9","2732","240.6","239.7","240.6","239.9"],["12/11/2023","-0.13","239.6","12748","240.6","234.5","240.6","239.6"],["13/11/2023","-1","237.2","8317","240.6","230.1","240.6","237.2"],["14/11/2023","-2.78","230.6","134310","239","230","239","230.6"],["15/11/2023","-1.17","227.9","33252","236.1","226","230.6","227.9"],["16/11/2023","-0.48","226.8","23917","237.9","224.5","227.9","226.8"],["19/11/2023","0.75","228.5","6278","233.8","227","227","228.5"],["20/11/2023","-0.7","226.9","29890","228.5","222","228.5","226.9"],["21/11/2023","2.07","231.6","13533","235","226.9","226.9","231.6"],["22/11/2023","1.04","234","181657","235.6","229.9","231.6","234"],["23/11/2023","0.64","235.5","1434","239.7","235.3","239.7","235.5"],["26/11/2023","2.17","240.6","5389","240.6","240.6","240.6","240.6"],["27/11/2023","0","240.6","315","240.6","240.6","240.6","240.6"],["28/11/2023","0","240.6","440","240.6","240.6","240.6","240.6"],["29/11/2023","0","240.6","334","240.6","240.6","240.6","240.6"],["30/11/2023","0","240.6","337","240.6","240.6","240.6","240.6"],["03/12/2023","0.5","241.8","15222","247.9","239.7","246.5","241.8"],["04/12/2023","-0.58","240.4","2707","247.5","236.1","247.5","240.4"],["05/12/2023","-5.07","228.2","97792","246.2","228","246.2","228.2"],["06/12/2023","1.18","230.9","48692","231","230.4","231","230.9"],["07/12/2023","-4.29","221","146016","236.1","220","236.1","221"],["10/12/2023","0.18","221.4","56971","229.5","220.2","226.4","221.4"],["11/12/2023","3.79","229.8","16026","231.9","222.9","225","229.8"],["12/12/2023","-0.74","228.1","53293","231.9","225","231","228.1"],["13/12/2023","-1.8","224","24574","230.9","216","230.9","224"],["14/12/2023","1.47","227.3","16654","228","224.5","228","227.3"],["17/12/2023","-1.41","224.1","22269","228","222.2","228","224.1"],["18/12/2023","1.29","227","10224","227","227","227","227"],["19/12/2023","0.4","227.9","64517","232.5","225.4","232.5","227.9"],["20/12/2023","2.98","234.7","92980","240","225","225","234.7"],["21/12/2023","-1.41","231.4","35319","240","230","240","231.4"],["24/12/2023","1.12","234","30710","237.9","232","237","234"],["25/12/2023","-2.52","228.1","37162","234","226.1","228.4","228.1"],["26/12/2023","3.68","236.5","77937","245.7","231.8","232","236.5"],["27/12/2023","-0.38","235.6","84675","242","235","242","235.6"],["28/12/2023","0.89","237.7","83416","239.9","236.5","239.9","237.7"],["31/12/2023","1.35","240.9","73549","243","238.1","243","240.9"],["01/01/2024","2.74","247.5","155814","249.9","242","240.9","247.5"],["02/01/2024","3.76","256.8","153274","258","247.8","250","256.8"],["03/01/2024","0.04","256.9","104770","270","255","263","256.9"],["04/01/2024","0.97","259.4","23675","262","254","262","259.4"],["07/01/2024","0","259.4","3297","261","255","261","259.4"],["08/01/2024","-0.58","257.9","8861","261","254","261","257.9"],["09/01/2024","0.78","259.9","1902","260.9","260","260.9","259.9"],["10/01/2024","-0.96","257.4","66179","260.9","254.1","260.9","257.4"],["11/01/2024","-1.32","254","52296","261","252","261","254"],["14/01/2024","-1.85","249.3","28413","260.2","247.9","260.2","249.3"],["15/01/2024","4.53","260.6","8470","261","259","259","260.6"],["16/01/2024","-0.58","259.1","2007","261","256","261","259.1"],["17/01/2024","-3.9","249","28693","261","246.8","261","249"],["18/01/2024","-3.01","241.5","76242","251","241","251","241.5"],["21/01/2024","-0.12","241.2","54892","249.2","240","241","241.2"],["22/01/2024","-1.99","236.4","13796","242","236","242","236.4"],["23/01/2024","-1.44","233","11061","240","227.7","240","233"],["24/01/2024","6.09","247.2","39777","247.4","233.9","238.7","247.2"],["25/01/2024","0.61","248.7","5534","251","243.8","251","248.7"],["28/01/2024","1.25","251.8","3011","252","249.7","252","251.8"],["29/01/2024","0.04","251.9","1194","252","252","252","251.9"],["30/01/2024","0","251.9","960","252","251.9","252","251.9"],["31/01/2024","-0.6","250.4","3438","252","246","252","250.4"],["01/02/2024","0.92","252.7","6883","257.7","251.5","255","252.7"],["04/02/2024","0.36","253.6","3104","258.5","250.8","258.5","253.6"],["05/02/2024","3.23","261.8","24527","271","256.5","257","261.8"],["06/02/2024","0.8","263.9","9179","268.1","261.4","268.1","263.9"],["07/02/2024","0.91","266.3","1677","267","267","267","266.3"],["08/02/2024","0.64","268","58476","268","260","268","268"],["11/02/2024","-2.09","262.4","19508","270","256","270","262.4"],["12/02/2024","-1.18","259.3","52267","268.8","256","268.8","259.3"],["13/02/2024","1.62","263.5","2640","265","253.2","265","263.5"],["14/02/2024","0.19","264","10334","265","262","265","264"],["15/02/2024","0.64","265.7","5263","267.9","264.5","265","265.7"],["18/02/2024","0.56","267.2","5817","268","267","265.7","267.2"],["19/02/2024","0.26","267.9","4179","268","267.9","268","267.9"],["20/02/2024","0.22","268.5","73656","271.9","268","268","268.5"],["21/02/2024","-0.26","267.8","18931","272","266.5","272","267.8"],["22/02/2024","0.71","269.7","5478","272","265","272","269.7"],["25/02/2024","0.96","272.3","26036","276","269","269.7","272.3"],["26/02/2024","1.1","275.3","151968","276","266.8","275","275.3"],["28/02/2024","4.83","288.6","130927","296.5","269.4","276","288.6"],["29/02/2024","2.08","294.6","122613","297","288.6","288.6","294.6"],["03/03/2024","1.36","298.6","2365","301.9","285.5","301.8","298.6"],["04/03/2024","-1.14","295.2","38812","300","290","290","295.2"],["05/03/2024","0","295.2","36911","298.9","287.4","298","295.2"],["06/03/2024","0.14","295.6","5734","298.6","293.9","298.6","295.6"],["07/03/2024","-0.2","295","9251","295.6","294.9","295.6","295"],["10/03/2024","0.07","295.2","2244","298.7","295","295","295.2"],["11/03/2024","0.68","297.2","1150","298.7","298.7","298.7","297.2"],["12/03/2024","-1.62","292.4","7550","298.7","286.5","297.2","292.4"],["13/03/2024","0.31","293.3","5131","298.7","292.3","298","293.3"],["14/03/2024","0.72","295.4","1642","298.7","295.1","298.7","295.4"],["17/03/2024","1.05","298.5","3334","298.7","298","298.7","298.5"],["18/03/2024","0.03","298.6","1302","298.7","298.5","298.5","298.6"],["19/03/2024","0.03","298.7","1063","298.7","298.7","298.7","298.7"],["20/03/2024","0","298.7","496","298.7","298.7","298.7","298.7"],["21/03/2024","-1.57","294","21197","298.7","293.6","298.7","294"],["25/03/2024","-0.1","293.7","892","298","291","298","293.7"],["26/03/2024","-1.63","288.9","22985","293.7","286","293.7","288.9"],["27/03/2024","-0.35","287.9","5078","295","282","295","287.9"],["28/03/2024","0.14","288.3","45887","298.7","284","294","288.3"],["31/03/2024","-2.15","282.1","8368","295.3","281.3","295.3","282.1"],["01/04/2024","-0.92","279.5","3136","284.8","276.1","282.1","279.5"],["02/04/2024","-0.93","276.9","5062","286.2","274","286.2","276.9"],["03/04/2024","-8.63","253","425107","268.8","247.9","260","253"],["04/04/2024","-3.56","244","123433","252.9","241.1","249","244"],["07/04/2024","0.98","246.4","72374","257.5","244","251.5","246.4"],["08/04/2024","-1.42","242.9","58085","251.3","241","251.3","242.9"],["09/04/2024","-4.22","227.2","345577","241.8","219.9","234.5","227.2"],["10/04/2024","-4.31","217.4","594863","227.1","216","224.6","217.4"],["11/04/2024","1.1","219.8","74454","222.7","219.1","222.7","219.8"],["14/04/2024","1.55","223.2","4325","228.1","220.9","219.8","223.2"],["15/04/2024","-1.84","219.1","196885","228","216.9","228","219.1"],["16/04/2024","-0.46","218.1","118734","227.9","216.9","224.5","218.1"],["17/04/2024","0.87","220","285327","228","218.1","223.4","220"],["18/04/2024","-0.82","218.2","83068","225.2","217","225.2","218.2"],["21/04/2024","0","218.2","514036","226.9","218.2","226.9","218.2"],["24/04/2024","0.82","220","176279","228.7","220","223.5","220"],["25/04/2024","4.05","228.9","1808669","235","219.9","225","228.9"],["30/04/2024","0.13","229.2","724505","240","226.5","234.4","229.2"],["01/05/2024","-0.61","227.8","206930","239.5","225","234","227.8"],["02/05/2024","0","227.8","694263","233.3","225","233.3","227.8"],["05/05/2024","0.97","230","353996","234.2","226","227.8","230"],["06/05/2024","1.43","233.3","25835","235","228","235","233.3"],["07/05/2024","0.34","234.1","158330","244.7","230","239","234.1"],["08/05/2024","1.28","237.1","87818","245","236","239.8","237.1"],["09/05/2024","0.46","238.2","70549","245","237.8","242.8","238.2"],["12/05/2024","0.97","240.5","4715","243.5","235","240.5","240.5"],["15/05/2024","-0.5","239.3","28805","246","238.5","246","239.3"],["16/05/2024","-1.55","235.6","63909","244","232.3","244","235.6"],["19/05/2024","-1.1","233","60036","241","232.5","241","233"],["20/05/2024","0.56","234.3","22000","240.2","231","233","234.3"],["21/05/2024","-1.79","230.1","200950","240","228","240","230.1"],["22/05/2024","-0.74","228.4","63487","235.6","227","235.6","228.4"],["23/05/2024","0.79","230.2","56070","233.8","228.3","228.4","230.2"],["26/05/2024","-0.04","230.1","178050","235","227.2","235","230.1"],["27/05/2024","2.17","235.1","112534","239.9","233","233","235.1"],["28/05/2024","2.34","240.6","109821","247","229.5","235.1","240.6"],["29/05/2024","-0.67","239","89231","246.5","237.1","246.5","239"],["30/05/2024","0.42","240","435228","260","238.5","250.2","240"],["02/06/2024","4.46","250.7","49151","251.8","245.8","245.8","250.7"],["03/06/2024","0.56","252.1","41109","258","249.2","256.9","252.1"],["04/06/2024","-4.13","241.7","81286","258","238.9","258","241.7"],["05/06/2024","-4.3","231.3","141415","247.5","230","247.5","231.3"],["06/06/2024","-1.04","228.9","46767","236.9","228","236.9","228.9"],["09/06/2024","0.52","230.1","9880","234.4","228.2","234.4","230.1"],["10/06/2024","1.65","233.9","8415","235.8","233.7","235.8","233.9"],["13/06/2024","-2.91","227.1","89399","236","225","228.3","227.1"],["16/06/2024","-3.39","219.4","216825","224","217.3","222.6","219.4"],["17/06/2024","-0.77","217.7","93448","223.7","215.1","217.5","217.7"],["18/06/2024","-1.52","214.4","110914","220.9","213.5","217.7","214.4"],["19/06/2024","-0.65","213","443463","219.6","206","210.2","213"],["20/06/2024","1.41","216","408654","222","213.4","218.2","216"],["23/06/2024","2.78","222","9132","223.9","220.1","221","222"],["24/06/2024","-1.49","218.7","88698","228.9","212.9","216.6","218.7"],["25/06/2024","0.46","219.7","2157","224.2","215","215","219.7"],["26/06/2024","0.09","219.9","8697","228.1","215","215","219.9"],["27/06/2024","-0.23","219.4","55847","224.2","215","215","219.4"],["01/07/2024","-0.05","222","13379","228.9","217.2","227.5","222"],["02/07/2024","-2.12","217.3","55911","226","212.1","218","217.3"],["03/07/2024","-2.35","212.2","996358","216","210","214","212.2"],["04/07/2024","0.85","214","448966","223","210.2","210.2","214"],["07/07/2024","4.16","222.9","35093","223.8","219.1","214","222.9"],["08/07/2024","-4.93","211.9","777208","224","210.6","221","211.9"],["09/07/2024","0.61","213.2","1163899","220.9","210.2","212","213.2"],["10/07/2024","0.19","213.6","69037","219.9","213.6","218.4","213.6"],["11/07/2024","1.59","217","126727","220.8","216","218.8","217"],["14/07/2024","-0.05","216.9","45637","220.9","215.2","220.9","216.9"],["15/07/2024","2.07","221.4","28885","226.6","220.6","221","221.4"],["16/07/2024","1.63","225","62762","228.9","222","226","225"],["17/07/2024","2.27","230.1","86179","234.9","226.5","230","230.1"],["18/07/2024","-0.83","228.2","81055","234","225","234","228.2"],["21/07/2024","-1.62","224.5","37987","233.8","222","233.8","224.5"],["22/07/2024","-1.11","222","64979","228","222","228","222"],["23/07/2024","0.5","223.1","80682","227.9","222.2","227.5","223.1"],["24/07/2024","2.06","227.7","2618","227.8","227.6","227.8","227.7"],["25/07/2024","-1.36","224.6","26409","228","224","228","224.6"],["28/07/2024","0.09","224.8","2466","228","221.1","228","224.8"],["29/07/2024","0.93","226.9","34145","233","221.6","228","226.9"],["30/07/2024","-0.79","225.1","4811","232.4","223.7","232.4","225.1"],["31/07/2024","-1.02","222.8","37442","226.9","220.7","225.1","222.8"],["01/08/2024","1.12","225.3","89830","226.9","222.8","226","225.3"],["04/08/2024","0","225.3","816","225.3","225.3","225.3","225.3"],["05/08/2024","-2.35","220","70451","224","216","217","220"],["06/08/2024","0.68","221.5","26912","223.8","219.8","223.8","221.5"],["07/08/2024","3.02","228.2","50697","239.2","223","223.8","228.2"],["08/08/2024","1.53","231.7","87428","236.7","229.2","233.8","231.7"],["11/08/2024","1.08","234.2","8192","244","217.2","237","234.2"],["12/08/2024","-1.02","231.8","31696","240","228.8","240","231.8"],["14/08/2024","1.47","235.2","8596","238.3","234","237","235.2"],["15/08/2024","0.55","236.5","41082","243","235","243","236.5"],["18/08/2024","0.04","236.6","18589","245.9","231.4","242","236.6"],["19/08/2024","-0.59","235.2","3464","238","233.2","238","235.2"],["20/08/2024","2.38","240.8","3850","240.8","240.8","240.8","240.8"],["21/08/2024","-0.25","240.2","49966","244","239.8","244","240.2"],["22/08/2024","7.74","258.8","121425","262.2","245","245","258.8"],["25/08/2024","4.4","270.2","169035","273","259.1","259.6","270.2"],["26/08/2024","0.33","271.1","51030","280","267.9","273.3","271.1"],["27/08/2024","0.3","271.9","36363","284","266.9","277","271.9"],["28/08/2024","0.22","272.5","9353","276.9","268","276.9","272.5"],["29/08/2024","-2.97","264.4","32804","274","260","274","264.4"],["01/09/2024","-7.56","244.4","122818","264.4","240","264.4","244.4"],["02/09/2024","-4.05","234.5","51152","249","233","244.4","234.5"],["03/09/2024","-4.86","223.1","166829","235.6","222.9","235.6","223.1"],["04/09/2024","-2.15","218.3","128912","228.5","218","228.5","218.3"],["05/09/2024","1.69","222","92749","237.2","218","218.1","222"],["10/09/2024","1.18","223.1","25213","227","222","225.9","223.1"],["11/09/2024","0.31","223.8","23140","228","222.8","228","223.8"],["12/09/2024","0.85","225.7","36635","227.5","225","227","225.7"],["15/09/2024","1.55","229.2","30311","234.5","228.3","231.1","229.2"],["16/09/2024","0.13","229.5","795","229.9","229.9","229.9","229.5"],["17/09/2024","-0.17","229.1","745","230","223.5","230","229.1"],["18/09/2024","0.79","230.9","21488","238.5","229.5","234.7","230.9"],["19/09/2024","-2.43","225.3","33812","233","222.9","233","225.3"],["22/09/2024","0.71","226.9","1418","230","223","230","226.9"],["23/09/2024","0.97","229.1","1433","230","229.3","230","229.1"],["24/09/2024","-1.83","224.9","22917","229","223.6","223.6","224.9"],["25/09/2024","-1.96","220.5","165278","230.8","219.2","230.3","220.5"],["26/09/2024","-1.59","217","148170","227.9","217","225.9","217"],["29/09/2024","1.57","220.4","25923","226.5","217","217","220.4"],["30/09/2024","1.27","223.2","32870","229.2","220","225.8","223.2"],["01/10/2024","1.7","227","50151","230","224","224","227"],["06/10/2024","0.7","228.6","12902","234","227","227","228.6"],["07/10/2024","0","228.6","12046","234.2","225","234.2","228.6"],["08/10/2024","0.96","230.8","20257","233.9","227.1","233.9","230.8"],["09/10/2024","1.04","233.2","59507","242.7","230","234","233.2"],["10/10/2024","2.44","238.9","2927","238.9","238.9","238.9","238.9"],["13/10/2024","-0.46","237.8","58900","244","231.8","244","237.8"],["14/10/2024","-0.84","235.8","4995","239.5","234","237.8","235.8"],["15/10/2024","0.17","236.2","26233","241.5","235.8","241.5","236.2"],["20/10/2024","1.02","238.6","54756","239","233.6","233.6","238.6"],["21/10/2024","0.71","240.3","22029","243.9","239","243","240.3"],["22/10/2024","0.08","240.5","10211","241","239.4","241","240.5"],["27/10/2024","0.33","241.3","62283","243.9","240","243.9","241.3"],["28/10/2024","-0.54","240","61982","241.8","237.1","241.3","240"],["29/10/2024","1.04","242.5","335781","249","241.7","243.8","242.5"],["30/10/2024","-1.11","239.8","125663","248.5","234.7","248.5","239.8"],["31/10/2024","1.54","243.5","47420","246.4","241.2","245.6","243.5"],["03/11/2024","0.7","245.2","21230","247.7","236.4","247.7","245.2"],["04/11/2024","3.71","254.3","27152","258.9","251","251","254.3"],["05/11/2024","-2.63","247.6","123679","264.5","245.6","264","247.6"],["06/11/2024","1.53","251.4","41901","257.8","247","253","251.4"],["07/11/2024","-1.75","247","101033","257.5","246","257.5","247"],["10/11/2024","-0.2","246.5","44404","259","245.8","253","246.5"],["11/11/2024","2.23","252","110661","255","246.8","252","252"],["12/11/2024","1.71","256.3","102921","263","253","258.1","256.3"],["13/11/2024","0","256.3","97309","261","256.2","261","256.3"],["14/11/2024","-2.18","250.7","26388","262.5","248","262.5","250.7"],["17/11/2024","-0.24","250.1","44848","256","247","256","250.1"],["18/11/2024","-0.88","247.9","42891","252","243","252","247.9"],["19/11/2024","2.34","253.7","40949","260","247.3","253.9","253.7"],["20/11/2024","-3.51","244.8","189008","259","244","259","244.8"],["21/11/2024","1.92","249.5","5810","250.6","247","248","249.5"],["24/11/2024","2.36","255.4","31404","262.9","254","254","255.4"],["25/11/2024","1.06","258.1","408378","264.1","255.1","257","258.1"],["26/11/2024","1.51","262","598228","263.9","251.8","251.9","262"],["27/11/2024","-0.46","260.8","165433","285.3","259.9","262","260.8"],["28/11/2024","1.76","265.4","10374","268.6","264.9","265","265.4"],["01/12/2024","0.6","267","47640","279.9","265","279.9","267"],["02/12/2024","0.04","267.1","123685","272","264","272","267.1"],["03/12/2024","5.24","281.1","215503","283.8","270","271","281.1"],["04/12/2024","2.92","289.3","657392","305","285","285","289.3"],["05/12/2024","-4.7","275.7","70040","290","270","289.3","275.7"],["08/12/2024","3.19","284.5","9319","285.8","282.4","282.4","284.5"],["09/12/2024","-0.7","282.5","55313","292","280.9","292","282.5"],["10/12/2024","2.02","288.2","9173","291.9","287.5","289.3","288.2"],["11/12/2024","-0.03","288.1","1129","288.1","288.1","288.2","288.1"],["12/12/2024","0.66","290","106040","290","289.9","290","290"],["15/12/2024","0","290","115631","290","289.8","290","290"],["16/12/2024","-2.21","283.6","84026","290","280","290","283.6"],["17/12/2024","-0.32","282.7","83528","287.9","280","283.6","282.7"],["18/12/2024","1.63","287.3","178173","288","287.3","288","287.3"],["19/12/2024","-0.28","286.5","1933","287.3","286","287.3","286.5"],["22/12/2024","0.73","288.6","124973","289","286.9","287","288.6"],["23/12/2024","0.1","288.9","126675","296","285","289","288.9"],["24/12/2024","0.66","290.8","292507","292","285","290","290.8"],["25/12/2024","-0.14","290.4","15930","294","287.9","294","290.4"],["26/12/2024","-1.03","287.4","77468","289.9","285","290.4","287.4"],["29/12/2024","-0.03","287.3","2155","287.4","287.3","287.4","287.3"],["30/12/2024","-2.58","279.9","165781","287.4","274","287.4","279.9"],["31/12/2024","1.43","283.9","183830","285.1","280.9","284.6","283.9"],["01/01/2025","-2.96","275.5","104871","287","273","287","275.5"],["02/01/2025","0.76","277.6","20314","282.2","277","282.2","277.6"],["05/01/2025","1.08","280.6","158148","284","279","284","280.6"],["06/01/2025","0.64","282.4","213665","294","278.5","284","282.4"],["07/01/2025","-1.31","278.7","14870","289","278","289","278.7"],["08/01/2025","-1.61","274.2","23506","285.6","270","285.5","274.2"],["09/01/2025","1.39","278","24866","280.7","277.8","280","278"],["12/01/2025","1.37","281.8","1987","282","281.7","282","281.8"],["13/01/2025","-1.6","277.3","32982","281.8","275","281.8","277.3"],["14/01/2025","4.58","290","111866","293.9","280.8","280.8","290"],["15/01/2025","1","292.9","2551","294","291.9","294","292.9"],["16/01/2025","-0.31","292","9082","292.9","292","292.9","292"],["19/01/2025","2.29","298.7","179143","304","292","293","298.7"],["20/01/2025","-1.94","292.9","81544","300","288.6","300","292.9"],["21/01/2025","2.42","300","116110","302.8","294.2","299","300"],["22/01/2025","3.8","311.4","648261","329.7","299.9","307.1","311.4"],["23/01/2025","0.87","314.1","166377","318.9","303.3","318.9","314.1"],["26/01/2025","0.13","314.5","140714","320","303","317","314.5"],["27/01/2025","-3.31","304.1","121767","315","299.9","314","304.1"],["28/01/2025","-1.61","299.2","48027","308.5","292.7","304.1","299.2"],["29/01/2025","0.87","301.8","763","306.4","306.4","306.4","301.8"],["30/01/2025","-0.17","301.3","45289","309","295.3","309","301.3"],["02/02/2025","-0.7","299.2","12451","308.6","295","308.6","299.2"],["03/02/2025","-0.5","297.7","63353","304.8","294.3","303","297.7"],["04/02/2025","1.81","303.1","10237","304","301.8","304","303.1"],["05/02/2025","2.11","309.5","98070","315.5","304.5","310","309.5"],["06/02/2025","-0.13","304.3","210396","309.7","303.2","308.9","304.3"],["09/02/2025","0.1","304.6","3268","307.5","299.8","306","304.6"],["10/02/2025","0.43","305.9","53904","307","304.2","307","305.9"],["11/02/2025","-1.96","299.9","306221","313.3","299","313.3","299.9"],["12/02/2025","-0.57","298.2","66146","307.3","295","307.3","298.2"],["13/02/2025","1.31","302.1","95263","304.8","298.1","302","302.1"],["16/02/2025","1.99","308.1","124965","311.9","305","305","308.1"],["17/02/2025","-0.81","305.6","96305","310.5","300.9","310.5","305.6"],["18/02/2025","1.31","309.6","9069","312","307","312","309.6"],["19/02/2025","-1.45","305.1","43448","312","301.5","309.6","305.1"],["20/02/2025","-1.25","301.3","123966","312","301","312","301.3"],["23/02/2025","-0.07","301.1","63280","311.5","294.1","308","301.1"],["24/02/2025","0.7","303.2","26421","308","298.2","307","303.2"],["25/02/2025","0.69","305.3","5342","306.4","305","303.2","305.3"],["26/02/2025","-1.02","302.2","37295","308","302.1","308","302.2"],["27/02/2025","1.03","305.3","115251","308","300","308","305.3"],["02/03/2025","-0.66","303.3","2466","305.3","301.3","305.3","303.3"],["03/03/2025","-0.33","302.3","80017","310","300","300","302.3"],["04/03/2025","-1.16","298.8","76235","309.7","295","309.7","298.8"],["05/03/2025","1.94","304.6","12992","306","302","306","304.6"],["06/03/2025","-1.58","299.8","56338","307.5","299","307.5","299.8"],["09/03/2025","1.77","305.1","5398","307","304.7","307","305.1"],["10/03/2025","-1.93","299.2","28094","310","293.1","310","299.2"],["11/03/2025","-0.7","297.1","1662","304","294","304","297.1"],["12/03/2025","2.15","303.5","3484","304.3","303","304.3","303.5"],["13/03/2025","0.23","304.2","30576","309.9","299","304","304.2"],["17/03/2025","-0.24","296.5","47879","298.8","296.5","296.5","296.5"],["18/03/2025","-0.71","294.4","44906","299.9","293","296.5","294.4"],["19/03/2025","-2.34","287.5","28053","300","284","300","287.5"],["20/03/2025","-2.05","281.6","111995","291","281","291","281.6"],["23/03/2025","-2.31","275.1","65521","288.7","273","288.4","275.1"],["24/03/2025","0.4","276.2","30812","281.8","274.3","281.8","276.2"],["25/03/2025","1.67","280.8","12555","286.1","280","282.9","280.8"],["26/03/2025","3.42","290.4","118524","294.3","287.8","287.8","290.4"],["30/03/2025","-2.19","286.3","72073","297.9","285.1","297.9","286.3"],["31/03/2025","-1.57","281.8","50198","291","275","291","281.8"],["01/04/2025","-0.39","280.7","65372","288.7","280","288.7","280.7"],["02/04/2025","0.07","280.9","20623","287.5","277.2","287.5","280.9"],["03/04/2025","-0.93","278.3","38943","290.2","273.1","281","278.3"],["06/04/2025","-3.81","267.7","50266","279.3","260","278.3","267.7"],["07/04/2025","-3.06","259.5","61623","274.3","254","274.3","259.5"],["08/04/2025","-0.58","258","13120","265.8","253.3","265.8","258"],["09/04/2025","3.6","267.3","4322","271.3","264","258","267.3"],["10/04/2025","2.43","273.8","11534","285.8","270","273.8","273.8"],["14/04/2025","2.26","280","3340","280","280","280","280"],["15/04/2025","0","280","369","280","278","280","280"],["16/04/2025","0","280","4572","280","280","280","280"],["17/04/2025","-1.43","276","35275","280","275","280","276"],["20/04/2025","0","276","22400","280","274.1","280","276"],["21/04/2025","-0.83","273.7","13111","279.9","272","279.9","273.7"],["22/04/2025","-0.58","272.1","15940","276.1","272","273.7","272.1"],["23/04/2025","2.87","279.9","61804","286","274","278.7","279.9"],["24/04/2025","4.57","292.7","37844","294.9","286.7","286.7","292.7"],["27/04/2025","0.17","293.2","484","295","295","295","293.2"],["28/04/2025","-2.9","284.7","17798","295","274","295","284.7"],["29/04/2025","-0.28","283.9","319","280","280","284.7","283.9"],["04/05/2025","0.04","284","20749","291.9","279","285","284"],["05/05/2025","0.88","286.5","574","294.2","283.7","294.2","286.5"],["06/05/2025","1.92","292","16886","292","292","292","292"],["07/05/2025","-1.03","289","46775","292","282.1","292","289"],["08/05/2025","1.38","293","280628","293","277","290","293"],["11/05/2025","2.35","299.9","5711","300","299","299","299.9"],["12/05/2025","-1.07","296.7","105120","300.1","289.9","299.9","296.7"],["13/05/2025","-1.52","292.2","6117","298","290.6","298","292.2"],["14/05/2025","-0.68","290.2","24567","292","289.8","292.2","290.2"],["15/05/2025","-0.31","289.3","3258","290.2","288","290.2","289.3"],["18/05/2025","-1.94","283.7","2987","297","282.1","297","283.7"],["19/05/2025","-0.46","282.4","437","278.1","278.1","283.7","282.4"],["20/05/2025","-1.1","279.3","32492","291.9","273","273","279.3"],["21/05/2025","0.9","281.8","978","290.5","276","290.5","281.8"],["22/05/2025","-2.45","274.9","5270","275","273.4","281.8","274.9"],["25/05/2025","-0.91","272.4","37794","273.5","270.1","274.9","272.4"],["26/05/2025","-2.83","264.7","77724","276","262.1","272.4","264.7"],["27/05/2025","-0.34","263.8","8018","268","260","260","263.8"],["28/05/2025","-0.61","262.2","13163","273.4","262","263.8","262.2"],["29/05/2025","3.74","272","20322","272","271.8","262.2","272"],["03/06/2025","-4.23","260.5","48282","270","255","258.4","260.5"],["04/06/2025","0.31","261.3","160641","269.3","255","260.5","261.3"],["05/06/2025","2.18","267","33344","275","254","254","267"],["08/06/2025","0.49","268.3","28040","276.9","267","267","268.3"],["09/06/2025","-0.48","267","22764","270.2","264.8","268.3","267"],["10/06/2025","4.91","280.1","776673","286","270.6","275","280.1"],["11/06/2025","10.46","309.4","1859811","320","295","301","309.4"],["12/06/2025","-1.87","303.6","586680","312","297","312","303.6"],["15/06/2025","0.2","304.2","133426","311.1","302","302","304.2"],["16/06/2025","2.33","311.3","1433287","325.4","303.9","304.2","311.3"],["17/06/2025","2.57","319.3","624845","320.5","304","311.3","319.3"],["18/06/2025","12.12","358","3191884","360.8","324","319.3","358"],["19/06/2025","-0.34","356.8","667485","365.8","341.4","361","356.8"],["22/06/2025","-1.82","350.3","358008","367.9","345","367.9","350.3"],["23/06/2025","-1.37","345.5","13772","355.9","342","350.3","345.5"],["24/06/2025","2.14","352.9","192681","355","345.8","345.5","352.9"],["25/06/2025","0.51","354.7","263755","356.5","352.9","352.9","354.7"],["26/06/2025","0.87","357.8","424751","368.9","354.7","358","357.8"],["29/06/2025","2.91","368.2","150179","381.3","355","369","368.2"],["30/06/2025","-0.71","365.6","50403","369","363","368.2","365.6"],["01/07/2025","-1.5","360.1","247322","388","353","388","360.1"],["02/07/2025","1.75","366.4","757463","369.9","357.2","360","366.4"],["03/07/2025","0.57","368.5","342329","374.5","365","374.5","368.5"],["06/07/2025","0.95","372","8003","376.5","368","368.5","372"],["07/07/2025","-4.14","356.6","202366","368.5","354","372","356.6"],["08/07/2025","1.15","360.7","1568709","370","357","356.6","360.7"],["09/07/2025","0.69","363.2","70917","374","363","374","363.2"],["10/07/2025","-0.94","359.8","150112","373.5","357","363.2","359.8"],["13/07/2025","-1.17","355.6","38927","374","352","374","355.6"],["14/07/2025","-0.45","354","192654","359.2","351.2","352","354"],["15/07/2025","2.12","361.5","30264","370","354","370","361.5"],["16/07/2025","0.47","363.2","8791","364.8","361.5","361.5","363.2"],["17/07/2025","-1.16","359","1449669","366","347.6","360","359"],["20/07/2025","0.56","361","5177","364","360.8","364","361"],["21/07/2025","-1.02","357.3","68534","361","356.2","361","357.3"],["22/07/2025","-1.54","351.8","239953","357","350.1","357","351.8"],["23/07/2025","1.31","356.4","47738","360.3","354","351.8","356.4"],["24/07/2025","0.31","357.5","408595","361.1","355","356.4","357.5"],["27/07/2025","-0.03","357.4","8745","357.5","356","357.5","357.4"],["28/07/2025","2.85","367.6","159604","373.9","357","357.4","367.6"],["29/07/2025","-2.56","358.2","304531","367","357.1","366","358.2"],["30/07/2025","0.89","361.4","99399","370","355.8","358.2","361.4"],["31/07/2025","-1.96","354.3","181775","355","345.3","361.4","354.3"],["04/08/2025","-0.4","352.9","50037","365.8","350","354.3","352.9"],["05/08/2025","-0.54","351","61069","359","340.6","352.9","351"],["06/08/2025","0.71","353.5","7286","355","345.1","351","353.5"],["07/08/2025","4.53","369.5","877313","374","355","355","369.5"],["10/08/2025","0.68","372","49827","376.6","360.8","370","372"],["11/08/2025","-2.58","362.4","25293","365.1","359.6","372","362.4"],["12/08/2025","0.03","362.5","148729","366.1","347.4","362.4","362.5"],["13/08/2025","2.48","371.5","566166","386.9","362.5","362.5","371.5"],["14/08/2025","2.26","379.9","45434","386","379.4","386","379.9"],["17/08/2025","-1.32","374.9","73950","380","374.3","379.9","374.9"],["18/08/2025","-0.32","373.7","39934","375","370","375","373.7"],["19/08/2025","-5.06","354.8","118331","373.7","348.8","373.7","354.8"],["20/08/2025","-1.69","348.8","192551","374","348","354.8","348.8"],["21/08/2025","-0.4","347.4","91451","370","339.1","348.8","347.4"],["24/08/2025","-2.13","340","117537","373","339.6","373","340"],["25/08/2025","-2.21","332.5","246695","343.9","330","340","332.5"],["26/08/2025","-1.38","327.9","90727","329","327","332.5","327.9"],["27/08/2025","0.03","328","703900","349","311.6","327.9","328"],["28/08/2025","-1.46","323.2","30350","331.4","316.1","328","323.2"],["31/08/2025","-3.77","311","292203","321.9","300","323.2","311"],["01/09/2025","0.8","313.5","348094","328.4","311","311","313.5"],["02/09/2025","-1.91","307.5","240604","324.9","305","313.5","307.5"],["03/09/2025","-2.83","298.8","235405","308","296","307.5","298.8"],["04/09/2025","-1.1","295.5","33966","306.7","293.1","298.8","295.5"],["07/09/2025","-0.64","293.6","94159","308","290","308","293.6"],["08/09/2025","-3.81","282.4","635297","297.7","282.1","293.6","282.4"],["09/09/2025","4.92","296.3","295944","300.4","282.4","282.4","296.3"],["10/09/2025","0.3","297.2","210501","302","292","296.3","297.2"],["11/09/2025","-1.41","293","111723","300.9","290.6","300.9","293"],["14/09/2025","-0.31","292.1","54751","300.9","287","300.9","292.1"],["15/09/2025","-1.61","287.4","265741","302","280","292.1","287.4"],["16/09/2025","-1.7","282.5","49441","295","280.3","295","282.5"],["17/09/2025","-1.84","277.3","175222","288","274.4","282.5","277.3"],["18/09/2025","-3.64","267.2","545858","292.9","260","277.3","267.2"],["21/09/2025","-0.04","267.1","157780","272.9","267","272.9","267.1"],["25/09/2025","1.27","270.5","28059","275","267.1","267.1","270.5"],["28/09/2025","-0.07","270.3","166848","277.2","269.9","275","270.3"],["29/09/2025","0.63","272","60691","279.6","270.7","270.3","272"],["30/09/2025","0.22","272.6","100788","279","269","279","272.6"],["05/10/2025","0.77","274.7","62354","278.3","273.5","278","274.7"],["08/10/2025","1.46","278.7","27075","279","274.7","274.7","278.7"],["09/10/2025","4.52","291.3","325889","292","283.8","283.8","291.3"],["12/10/2025","0.51","292.8","28619","300","285","300","292.8"],["15/10/2025","0","292.8","220889","300","287.6","292.8","292.8"],["16/10/2025","-0.48","291.4","189786","292.8","287.5","292.8","291.4"],["19/10/2025","-0.38","290.3","680","299.9","287.9","299.9","290.3"],["20/10/2025","-0.38","289.2","30240","299","281.5","299","289.2"],["21/10/2025","-6.09","271.6","90913","291.9","271","289.2","271.6"],["22/10/2025","4.2","283","87413","283","271.1","271.6","283"],["23/10/2025","-0.78","280.8","55032","284","271.1","283","280.8"],["26/10/2025","0.71","282.8","35695","285","280.2","284","282.8"],["27/10/2025","0.85","285.2","120745","287.5","283","282.8","285.2"],["28/10/2025","0.35","286.2","31360","287","285","285.2","286.2"],["29/10/2025","-0.49","284.8","19385","286.5","278","286.5","284.8"],["30/10/2025","-0.42","283.6","149183","285","277.4","284.8","283.6"],["02/11/2025","0.18","284.1","97428","288","279.3","283.6","284.1"],["03/11/2025","1.09","287.2","58855","287.5","279.9","284.1","287.2"],["04/11/2025","0.24","287.9","36257","288","287.1","287.2","287.9"],["05/11/2025","0","287.9","30998","287.9","287.9","287.9","287.9"],["06/11/2025","0.66","289.8","157071","289.8","286.9","287.9","289.8"],["09/11/2025","-0.31","288.9","13735","289.8","280","289.8","288.9"],["10/11/2025","-0.1","288.6","42428","289.9","280.5","288.9","288.6"],["11/11/2025","-1.07","285.5","42996","290","281.5","288.6","285.5"],["12/11/2025","-0.7","283.5","194767","300","278","285.5","283.5"],["13/11/2025","-0.6","281.8","98933","290","278.5","280","281.8"],["16/11/2025","-0.6","280.1","28064","281.8","278","281.8","280.1"],["17/11/2025","-1.18","276.8","66235","285.5","272.4","280.1","276.8"],["18/11/2025","-0.69","274.9","16822","277.9","270","276.8","274.9"],["19/11/2025","-0.87","272.5","2862","274.9","272.1","274.9","272.5"],["20/11/2025","1.06","275.4","88338","280","272.1","280","275.4"],["23/11/2025","0.54","276.9","2345","282.9","272.1","275.4","276.9"],["24/11/2025","0.25","277.6","133682","283.8","272.2","272.2","277.6"],["25/11/2025","0.18","278.1","138651","282.4","277.1","277.6","278.1"],["26/11/2025","-0.14","277.7","399955","285","275","278.1","277.7"],["27/11/2025","0.58","279.3","134099","285","277.7","277.7","279.3"],["30/11/2025","-9.24","253.5","738795","259.7","244.9","257.9","253.5"],["01/12/2025","-3.55","244.5","103835","264","241","253.5","244.5"],["02/12/2025","-0.86","242.4","108753","250.7","238.5","244.5","242.4"],["03/12/2025","1.65","246.4","27149","255.5","240","242.4","246.4"],["04/12/2025","-0.16","246","64902","246.4","243.1","246.4","246"],["07/12/2025","-0.53","244.7","38368","245","240.5","246","244.7"],["08/12/2025","0.41","245.7","47990","250","240","250","245.7"],["09/12/2025","-2.12","240.5","5628","245.7","238.9","245.7","240.5"],["10/12/2025","0.33","241.3","32317","244.6","239.4","244.6","241.3"],["11/12/2025","-1.45","237.8","98642","241.2","222.9","241.3","237.8"],["14/12/2025","-2.1","232.8","42018","237.8","231","237.8","232.8"],["15/12/2025","-2.06","228","107204","237.9","226","232.8","228"],["16/12/2025","-1.84","223.8","118943","239.2","222.3","224.9","223.8"],["17/12/2025","1.21","226.5","164444","236","222.3","222.3","226.5"],["18/12/2025","-0.22","226","44827","238.8","223.5","238.8","226"],["21/12/2025","2.65","232","897498","240","229","226","232"],["22/12/2025","3.45","240","109567","249.1","230.1","230.1","240"],["23/12/2025","8","259.2","435232","264.8","240","240","259.2"],["24/12/2025","0.23","259.8","136722","263.1","246.7","260","259.8"],["25/12/2025","-0.19","259.3","188473","265.9","249.9","265.9","259.3"],["28/12/2025","-0.5","258","10498","258","258","259.3","258"],["29/12/2025","-1.16","255","41715","257","250.6","258","255"],["30/12/2025","-1.65","250.8","62901","257.9","246","255","250.8"],["31/12/2025","0.36","251.7","231801","254","247","254","251.7"],["01/01/2026","3.06","259.4","128330","265.9","257","258","259.4"],["05/01/2026","-0.46","258.2","144101","269.1","252.4","259.4","258.2"],["06/01/2026","4.73","270.4","79097","275","268","269.2","270.4"],["07/01/2026","1.85","275.4","19928","279.5","270.4","270.4","275.4"],["08/01/2026","0.8","277.6","55778","285","275","279.4","277.6"],["12/01/2026","0.74","286.7","27588","288","286","288","286.7"],["13/01/2026","-3.03","278","20673","286.6","277","277.1","278"],["14/01/2026","-0.04","277.9","44261","278.2","275.8","278","277.9"],["15/01/2026","1.37","281.7","75141","294","279","288","281.7"],["19/01/2026","-0.56","283.2","28383","289.1","280","280","283.2"],["20/01/2026","-0.21","282.6","71206","292","273.3","292","282.6"],["21/01/2026","-3.18","273.6","41464","286.9","268","282.6","273.6"],["22/01/2026","4.93","287.1","132489","287.8","274","285","287.1"],["26/01/2026","-0.03","293.1","99505","298","285","293.2","293.1"],["27/01/2026","0.44","294.4","58183","297","285.6","293.1","294.4"],["28/01/2026","-2.41","287.3","2635","297","285.1","294.4","287.3"],["29/01/2026","-1.46","283.1","37780","294.7","280","280.5","283.1"],["02/02/2026","0","285.4","23677","292.9","285","285","285.4"],["03/02/2026","0.91","288","789032","293","280","285.4","288"],["04/02/2026","0","288","119226","294","274.6","288","288"],["05/02/2026","0.14","288.4","48093","290","287.2","288","288.4"],["09/02/2026","4.41","291.3","29049","292.9","278.5","279","291.3"],["10/02/2026","0.41","292.5","38693","295.6","280","291.3","292.5"],["11/02/2026","-1.3","288.7","682","292.5","281.5","292.5","288.7"],["12/02/2026","-1.42","284.6","36357","288.7","280","288.7","284.6"],["16/02/2026","7.31","302.4","308677","310","281.8","281.8","302.4"],["17/02/2026","1.49","306.9","295849","309.9","303.9","309.5","306.9"],["18/02/2026","0.85","309.5","5298","311.8","296.3","306.9","309.5"],["19/02/2026","-0.52","307.9","500204","317.9","305.1","315","307.9"],["23/02/2026","0.95","318.1","549442","328","314.9","315.1","318.1"],["24/02/2026","-3.05","308.4","258676","331","304.9","311.5","308.4"],["25/02/2026","-1.3","304.4","39747","315.1","295.3","310.9","304.4"],["26/02/2026","-0.82","301.9","32655","309.9","300","309.9","301.9"],["02/03/2026","0.37","323.8","96983","330","315","315","323.8"],["04/03/2026","0.4","325.1","144891","335.9","324.8","324.9","325.1"],["05/03/2026","-0.92","322.1","99751","338","317.9","326","322.1"],["09/03/2026","-3.15","317.1","24204","320.9","310.2","327.4","317.1"],["10/03/2026","2.9","326.3","167473","340","317.1","317.1","326.3"],["11/03/2026","-3.74","314.1","37058","325","310.1","326.3","314.1"],["12/03/2026","-1.24","310.2","38837","311.2","304","314.1","310.2"],["16/03/2026","2.79","317.1","18932","318","302.2","308.5","317.1"],["17/03/2026","0.19","317.7","11502","319.9","317.1","317.1","317.7"],["18/03/2026","-2.08","311.1","25069","312.9","309","317.7","311.1"],["19/03/2026","-5.14","295.1","42093","318","290","311.1","295.1"],["23/03/2026","-2.81","290.2","129050","301.7","280","295","290.2"],["24/03/2026","-0.38","289.1","34000","299","286","290.2","289.1"],["25/03/2026","-0.28","288.3","148858","304.9","281","281","288.3"],["26/03/2026","-4.79","274.5","314442","286","265.5","288.3","274.5"],["30/03/2026","-2.6","258.1","30537","272.7","254.7","265","258.1"],["31/03/2026","0.43","259.2","245944","270","252.3","258.1","259.2"],["06/04/2026","-1.52","258.5","136102","274.9","254.8","263","258.5"],["09/04/2026","1.9","263.4","60373","267.7","258","258.5","263.4"],["13/04/2026","-1.2","262.4","67696","273.7","259.1","265.6","262.4"],["14/04/2026","2.55","269.1","12170","273.6","262.4","262.4","269.1"],["15/04/2026","0","269.1","71396","275.5","269","269.1","269.1"],["16/04/2026","0","269.1","14578","269.7","269","269.1","269.1"],["20/04/2026","-0.53","260.6","538507","277","256","262","260.6"],["23/04/2026","1.42","264.3","123802","288","260.6","260.6","264.3"],["27/04/2026","-2.16","281.2","324571","299","262","287.4","281.2"],["28/04/2026","-3.2","272.2","165483","298","271.2","298","272.2"],["29/04/2026","5.69","287.7","1359055","304.3","283.3","285","287.7"],["30/04/2026","5.25","302.8","274428","307","291.8","297","302.8"],["04/05/2026","1.07","302.5","8531","308.6","299.3","299.3","302.5"],["05/05/2026","-1.16","299","222860","302.4","299","302.5","299"],["06/05/2026","1.87","304.6","225884","310.4","299","309.9","304.6"],["07/05/2026","-3.15","295","178848","308.9","295","304.6","295"],["11/05/2026","1.49","299.6","34345","307.5","295","295.2","299.6"],["12/05/2026","0.27","300.4","44732","304","295","299.6","300.4"],["13/05/2026","-0.5","298.9","59389","307.9","295","300.4","298.9"],["14/05/2026","-1.17","295.4","45726","298.9","295","298.9","295.4"],["18/05/2026","-2.61","287.7","171445","299","280.6","295.4","287.7"],["19/05/2026","-2.47","280.6","46286","285","280","287.7","280.6"],["20/05/2026","0.25","281.3","172283","282","275","275","281.3"],["25/05/2026","-0.46","280","162250","300","275.3","281.3","280"],["26/05/2026","1.86","285.2","381450","305.2","280","280","285.2"],["27/05/2026","4.1","296.9","24187","303","285","303","296.9"],["28/05/2026","-1.31","293","60403","296","283","296.9","293"],["01/06/2026","-3.75","279.8","33704","290.7","279","290.7","279.8"],["02/06/2026","-2.47","272.9","114913","279.8","266.1","279.8","272.9"],["03/06/2026","-4.21","261.4","86858","270","257.2","272.9","261.4"],["04/06/2026","-2.98","253.6","110968","261.4","250","261.4","253.6"],["08/06/2026","-1.77","255.1","113011","258.1","250.2","258.1","255.1"],["09/06/2026","-1.65","250.9","81330","264.9","250","255.1","250.9"],["10/06/2026","-1.39","247.4","28463","251","246.6","248","247.4"],["11/06/2026","-1.54","243.6","66607","247.5","243","247.4","243.6"],["15/06/2026","0.12","243.8","111114","253.5","242.1","243.5","243.8"],["16/06/2026","0.08","244","8734","248.7","240.1","243.8","244"],["17/06/2026","-2.21","238.6","64839","248","235.1","244","238.6"],["18/06/2026","1.38","241.9","23419","243.4","238.6","238.6","241.9"],["22/06/2026","0.49","245.3","10915","249","245","244.1","245.3"],["23/06/2026","4.24","255.7","85653","262","241.6","245.3","255.7"],["24/06/2026","1.56","259.7","44415","263","255.7","255.7","259.7"],["25/06/2026","-2.04","254.4","197951","265.9","248.6","259.7","254.4"],["29/06/2026","-3.38","248.8","189035","261.9","233.3","261.9","248.8"],["30/06/2026","-2.57","242.4","45807","248.3","241.1","248.8","242.4"],["01/07/2026","0.08","242.6","43960","252.3","242.2","242.4","242.6"],["02/07/2026","6.39","258.1","120471","263","242.6","242.6","258.1"],["06/07/2026","1.21","275","84086","287.7","267","282","275"],["07/07/2026","-0.11","274.7","53383","279.8","273","274","274.7"],["08/07/2026","0.18","275.2","548","277","277","277","275.2"],["09/07/2026","0.62","276.9","3863","276.9","276.9","276.9","276.9"],["13/07/2026","-5.06","262.9","90844","274.8","260","274.8","262.9"],["14/07/2026","-2.7","255.8","14831","266.9","247.3","262.9","255.8"],["15/07/2026","1.21","258.9","109967","270","250.5","270","258.9"],["16/07/2026","-0.27","258.2","27297","266","253.5","266","258.2"],["20/07/2026","-0.9","254.2","786","256.5","250.1","256.5","254.2"],["21/07/2026","-2.16","248.7","71396","254.2","240","254.2","248.7"],["22/07/2026","-3.22","240.7","195231","248.4","239.5","245","240.7"],["27/07/2026","3.03","251.6","129707","258.3","240.1","244.2","251.6"],["28/07/2026","-0.91","249.3","201226","255","249.2","251.6","249.3"],["29/07/2026","2.13","254.6","15995","259.2","245.4","259.2","254.6"],["30/07/2026","-0.12","254.3","45479","259","247","259","254.3"],["03/08/2026","1.77","259.4","91348","260","247","259.7","259.4"],["04/08/2026","0.12","259.7","15283","276.5","259.4","276.5","259.7"],["05/08/2026","-1.16","256.7","64504","259.7","250","259.7","256.7"],["06/08/2026","-0.39","255.7","78140","256.2","255.1","256.7","255.7"],["10/08/2026","2.07","261.3","6163","261.9","256","256","261.3"],["11/08/2026","-0.84","259.1","44211","261.3","250.8","260","259.1"],["12/08/2026","0.39","260.1","92142","270","258","259.1","260.1"],["13/08/2026","-0.42","259","173763","260.1","258.9","260.1","259"],["17/08/2026","-0.11","266.5","56742","269","265","269","266.5"],["18/08/2026","0","266.5","20840","269","265","266.5","266.5"],["19/08/2026","0.49","267.8","13982","268.9","267","266.5","267.8"],["20/08/2026","-0.9","265.4","25024","268","265","267.8","265.4"],["24/08/2026","-0.68","263.1","27008","264.9","263","264.9","263.1"],["25/08/2026","-2.47","256.6","19976","265.8","251","263.1","256.6"],["26/08/2026","0.78","258.6","2136","265.1","256.6","256.6","258.6"],["27/08/2026","0","258.6","274","258.6","258.6","258.6","258.6"],["31/08/2026","3.57","258.3","37363","268.8","247","247","258.3"],["01/09/2026","1.43","262","190515","266.5","253.1","258.3","262"],["02/09/2026","0","262","112939","266.5","262","262.6","262"]]
×
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
ברנד
מספר נייר
536011
סימול
ברנד
ISIN
IL0005360115
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
