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
[["18/09/2016","2.05","260.5593","86912","29.9","29.5","29.5","29.8"],["19/09/2016","0","260.5593","80002","30","29.8","29.9","29.8"],["20/09/2016","0","260.5593","32072","29.9","29.8","29.8","29.8"],["21/09/2016","-1.01","257.9362","30374","29.5","29.2","29.2","29.5"],["22/09/2016","0.68","259.6849","18427","29.9","29.1","29.5","29.7"],["25/09/2016","0.34","260.5593","9707","29.9","29.5","29.7","29.8"],["26/09/2016","0","260.5593","9059","29.8","29.8","29.8","29.8"],["27/09/2016","0","260.5593","0","29.8","29.8","29.8","29.8"],["28/09/2016","-1.68","256.1875","1392","29","29","29.8","29.3"],["29/09/2016","1.37","259.6849","2970","29.7","29.7","29.3","29.7"],["05/10/2016","2.69","266.6798","119654","31","29.9","29.9","30.5"],["06/10/2016","-1.64","262.308","9000","30","30","30","30"],["09/10/2016","-2.33","256.1875","12017","29.3","29.3","30","29.3"],["10/10/2016","2.39","262.308","3000","30","30","29.3","30"],["13/10/2016","-0.33","261.4336","4983","29.9","29.9","30","29.9"],["18/10/2016","-0.67","259.6849","13906","29.7","29.7","29.9","29.7"],["19/10/2016","0","259.6849","10395","29.7","29.7","29.7","29.7"],["20/10/2016","0","259.6849","0","29.7","29.7","29.7","29.7"],["25/10/2016","0","259.6849","0","29.7","29.7","29.7","29.7"],["26/10/2016","0","259.6849","35152","29.7","29.6","29.7","29.7"],["27/10/2016","0","259.6849","0","29.7","29.7","29.7","29.7"],["30/10/2016","0","259.6849","0","29.7","29.7","29.7","29.7"],["31/10/2016","0","259.6849","0","29.7","29.7","29.7","29.7"],["01/11/2016","0","259.6849","0","29.7","29.7","29.7","29.7"],["02/11/2016","-4.71","247.4439","9993","29.7","27.1","29.7","28.3"],["03/11/2016","1.41","250.9413","7073","29.3","27","28.3","28.7"],["06/11/2016","1.05","253.5644","879","29.3","29.3","29.3","29"],["07/11/2016","0.34","254.4388","1291","29.1","29.1","29.1","29.1"],["08/11/2016","0","254.4388","0","29.1","29.1","29.1","29.1"],["09/11/2016","-3.78","244.8208","1904","28","28","29.1","28"],["10/11/2016","0","244.8208","0","28","28","28","28"],["13/11/2016","0","244.8208","0","28","28","28","28"],["14/11/2016","0","244.8208","0","28","28","28","28"],["15/11/2016","-5.36","231.7054","1802","26.5","26.5","28","26.5"],["16/11/2016","6.42","246.5695","8490","29","26","26","28.2"],["17/11/2016","-1.06","243.9464","26411","28.9","27","28.2","27.9"],["20/11/2016","2.87","250.9413","1930","28.7","26","26","28.7"],["21/11/2016","0","250.9413","7000","28.7","28.7","28.7","28.7"],["22/11/2016","0","250.9413","0","28.7","28.7","28.7","28.7"],["23/11/2016","0","250.9413","0","28.7","28.7","28.7","28.7"],["24/11/2016","0","250.9413","0","28.7","28.7","28.7","28.7"],["27/11/2016","0","250.9413","0","28.7","28.7","28.7","28.7"],["28/11/2016","0","250.9413","0","28.7","28.7","28.7","28.7"],["29/11/2016","-1.05","248.3182","329","27","27","28.7","28.4"],["30/11/2016","-5.99","233.4541","49809","27.7","26","27.5","26.7"],["01/12/2016","-1.12","230.831","38196","27.2","26","26.7","26.4"],["04/12/2016","0.76","232.5798","6831","26.8","26.4","26.4","26.6"],["05/12/2016","-0.38","231.7054","32803","26.6","26.5","26.6","26.5"],["06/12/2016","1.13","234.3285","49497","27.3","26.7","26.5","26.8"],["07/12/2016","0","234.3285","0","26.8","26.8","26.8","26.8"],["08/12/2016","0.37","235.2028","154710","26.9","25.8","25.8","26.9"],["11/12/2016","0","235.2028","0","26.9","26.9","26.9","26.9"],["12/12/2016","0","235.2028","0","26.9","26.9","26.9","26.9"],["13/12/2016","-0.37","234.3285","2680","26.8","26.8","26.9","26.8"],["14/12/2016","-1.87","229.9567","4101","26.9","26","26.9","26.3"],["15/12/2016","-1.52","226.4592","11278","26.8","25.6","26.3","25.9"],["18/12/2016","0","226.4592","0","25.9","25.9","25.9","25.9"],["19/12/2016","0","226.4592","21995","25.9","25.8","25.9","25.9"],["20/12/2016","-0.77","224.7105","51431","25.9","25.5","25.9","25.7"],["21/12/2016","0","224.7105","25650","25.7","25.6","25.7","25.7"],["22/12/2016","-0.39","223.8362","2227","25.6","25.6","25.7","25.6"],["25/12/2016","0","223.8362","24424","25.6","25.6","25.6","25.6"],["26/12/2016","0.78","225.5849","5150","25.8","25.7","25.6","25.8"],["27/12/2016","0.39","226.4592","3922","25.9","25.9","25.8","25.9"],["28/12/2016","0.77","228.208","4562","26.2","26","25.9","26.1"],["29/12/2016","0","228.208","0","26.1","26.1","26.1","26.1"],["01/01/2017","0.77","229.9567","2630","26.3","26.3","26.1","26.3"],["02/01/2017","3.04","236.9516","2710","27.1","27.1","26.3","27.1"],["03/01/2017","0","236.9516","0","27.1","27.1","27.1","27.1"],["04/01/2017","0","236.9516","0","27.1","27.1","27.1","27.1"],["05/01/2017","0","236.9516","47847","27.2","26.9","27.1","27.1"],["08/01/2017","0","236.9516","0","27.1","27.1","27.1","27.1"],["09/01/2017","0","236.9516","0","27.1","27.1","27.1","27.1"],["10/01/2017","0","236.9516","0","27.1","27.1","27.1","27.1"],["11/01/2017","-2.95","229.9567","30779","26.8","26","27.1","26.3"],["12/01/2017","0","229.9567","500","26.3","26.3","26.3","26.3"],["15/01/2017","-1.14","227.3336","26000","26","26","26.3","26"],["16/01/2017","0","227.3336","5375","26","26","26","26"],["17/01/2017","-1.92","222.9618","10708","26","23.5","26","25.5"],["18/01/2017","0","222.9618","10024","25.5","25.5","25.5","25.5"],["19/01/2017","0","222.9618","0","25.5","25.5","25.5","25.5"],["22/01/2017","0","222.9618","0","25.5","25.5","25.5","25.5"],["23/01/2017","-3.14","215.9669","43530","25.2","24.5","25.5","24.7"],["24/01/2017","0","215.9669","7039","24.9","24.5","24.7","24.7"],["25/01/2017","0","215.9669","12350","24.7","24.7","24.7","24.7"],["26/01/2017","0","215.9669","0","24.7","24.7","24.7","24.7"],["29/01/2017","2.02","220.3387","3024","25.2","25.2","24.7","25.2"],["30/01/2017","0","220.3387","0","25.2","25.2","25.2","25.2"],["31/01/2017","0","220.3387","0","25.2","25.2","25.2","25.2"],["01/02/2017","2.78","226.4592","5569","25.9","25.9","25.9","25.9"],["02/02/2017","1.54","229.9567","4043","26.7","26","26.7","26.3"],["05/02/2017","-1.14","227.3336","9110","26.1","26","26.3","26"],["06/02/2017","0.77","229.0823","10087","26.2","26.2","26","26.2"],["07/02/2017","-0.38","228.208","12643","26.1","26","26.2","26.1"],["08/02/2017","0","228.208","0","26.1","26.1","26.1","26.1"],["09/02/2017","-1.53","224.7105","9749","26.3","25.5","26.1","25.7"],["12/02/2017","3.5","232.5798","2128","26.6","26.6","25.7","26.6"],["13/02/2017","0.38","233.4541","19744","26.7","26.6","26.6","26.7"],["14/02/2017","0","233.4541","0","26.7","26.7","26.7","26.7"],["15/02/2017","0","233.4541","0","26.7","26.7","26.7","26.7"],["16/02/2017","4.12","243.0721","55526","27.8","26.7","26.7","27.8"],["19/02/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["20/02/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["21/02/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["22/02/2017","-5.04","230.831","11368","27.8","26.1","27.8","26.4"],["23/02/2017","0","230.831","0","26.4","26.4","26.4","26.4"],["26/02/2017","0","230.831","0","26.4","26.4","26.4","26.4"],["27/02/2017","13.64","262.308","147353","30","27.7","27.8","30"],["28/02/2017","0","262.308","30","30","30","30","30"],["01/03/2017","-2.33","256.1875","2930","29.3","29.3","30","29.3"],["02/03/2017","1.37","259.6849","215660","30.1","29","29.3","29.7"],["05/03/2017","0.67","261.4336","68211","30","29.6","29.7","29.9"],["06/03/2017","0.33","262.308","5000","30","30","29.9","30"],["07/03/2017","-0.33","261.4336","13273","29.9","29.9","30","29.9"],["08/03/2017","0.33","262.308","109283","30","28","29.9","30"],["09/03/2017","0.33","263.1824","30046","31.3","30","30","30.1"],["13/03/2017","0","263.1824","0","30.1","30.1","30.1","30.1"],["14/03/2017","-1.99","257.9362","1073","29","29","30.1","29.5"],["15/03/2017","-4.41","246.5695","2820","28.2","28.2","29.5","28.2"],["16/03/2017","6.03","261.4336","3268","29.9","29","28.2","29.9"],["19/03/2017","-0.67","259.6849","49896","29.7","29.7","29.9","29.7"],["20/03/2017","-3.7","250.067","28422","29","28","29.7","28.6"],["21/03/2017","3.15","257.9362","3058","29.5","28.1","28.6","29.5"],["22/03/2017","-1.69","253.5644","5800","29","29","29.5","29"],["23/03/2017","2.41","259.6849","1990","29.7","29.7","29.7","29.7"],["26/03/2017","0","259.6849","0","29.7","29.7","29.7","29.7"],["27/03/2017","-1.68","255.3131","7508","29.3","29","29.7","29.2"],["28/03/2017","0","255.3131","0","29.2","29.2","29.2","29.2"],["29/03/2017","0","255.3131","0","29.2","29.2","29.2","29.2"],["30/03/2017","-7.53","236.0772","64870","27.2","27","29.2","27"],["02/04/2017","-2.59","229.9567","1592","26.1","26.1","26.1","26.3"],["03/04/2017","4.56","240.449","6610","29","26.5","29","27.5"],["04/04/2017","0","240.449","3919","27.5","27.5","27.5","27.5"],["05/04/2017","0","240.449","0","27.5","27.5","27.5","27.5"],["06/04/2017","0","240.449","0","27.5","27.5","27.5","27.5"],["09/04/2017","0","240.449","0","27.5","27.5","27.5","27.5"],["12/04/2017","0","240.449","0","27.5","27.5","27.5","27.5"],["13/04/2017","1.09","243.0721","2130","27.8","26.9","26.9","27.8"],["18/04/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["19/04/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["20/04/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["23/04/2017","0.72","244.8208","26714","28","28","27.8","28"],["24/04/2017","0","244.8208","0","28","28","28","28"],["25/04/2017","0","244.8208","0","28","28","28","28"],["26/04/2017","-0.71","243.0721","9737","27.9","27.8","28","27.8"],["27/04/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["30/04/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["03/05/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["04/05/2017","-0.72","241.3234","18000","27.6","27.6","27.8","27.6"],["07/05/2017","0","241.3234","0","27.6","27.6","27.6","27.6"],["08/05/2017","0","241.3234","0","27.6","27.6","27.6","27.6"],["09/05/2017","0","241.3234","9600","27.6","27.6","27.6","27.6"],["10/05/2017","0","241.3234","98","27.9","27.9","27.6","27.6"],["11/05/2017","0","241.3234","0","27.6","27.6","27.6","27.6"],["14/05/2017","0","241.3234","0","27.6","27.6","27.6","27.6"],["15/05/2017","2.17","246.5695","212619","29","26.2","27.6","28.2"],["16/05/2017","2.48","252.69","43339","29","28.6","28.2","28.9"],["17/05/2017","-9.34","229.0823","33122","27","25.6","28.9","26.2"],["18/05/2017","3.05","236.0772","1944","27","27","26.2","27"],["21/05/2017","2.96","243.0721","32853","27.8","27","27","27.8"],["22/05/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["23/05/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["24/05/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["25/05/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["28/05/2017","0","243.0721","0","27.8","27.8","27.8","27.8"],["29/05/2017","-4.68","231.7054","35791","27","26.1","27.8","26.5"],["01/06/2017","4.91","243.0721","4267","27.8","27.8","26.5","27.8"],["04/06/2017","-6.47","227.3336","1950","26","26","27.8","26"],["05/06/2017","-0.77","225.5849","78773","26.5","25.8","26","25.8"],["06/06/2017","-1.16","222.9618","60067","26.5","25.5","26.5","25.5"],["07/06/2017","0","222.9618","4799","25.6","25.5","25.5","25.5"],["08/06/2017","1.96","227.3336","1950","26","26","25.5","26"],["11/06/2017","0","227.3336","0","26","26","26","26"],["12/06/2017","0","227.3336","194","25.6","25.6","26","26"],["13/06/2017","0","227.3336","0","26","26","26","26"],["14/06/2017","0","227.3336","0","26","26","26","26"],["15/06/2017","0","227.3336","0","26","26","26","26"],["18/06/2017","-5.77","214.2182","51458","24.6","24.5","26","24.5"],["19/06/2017","-2.04","209.8464","125754","25","24","24.5","24"],["20/06/2017","0","209.8464","23","22.5","22.5","22.5","24"],["21/06/2017","0.42","210.7208","1808","24.1","24.1","24","24.1"],["22/06/2017","4.15","219.4644","114205","25.2","24.9","24.1","25.1"],["25/06/2017","1.59","222.9618","780","26","26","26","25.5"],["26/06/2017","0","222.9618","0","25.5","25.5","25.5","25.5"],["27/06/2017","0","222.9618","0","25.5","25.5","25.5","25.5"],["28/06/2017","-7.84","205.4746","14976","24","23.3","25.5","23.5"],["29/06/2017","-0.43","204.6002","23411","23.6","23.3","23.5","23.4"],["02/07/2017","-5.13","194.1079","6807","22.3","22.1","22.1","22.2"],["03/07/2017","3.6","201.1028","2288","23","23","23","23"],["04/07/2017","9.57","220.3387","3986","25.5","25","25.5","25.2"],["05/07/2017","0","220.3387","0","25.2","25.2","25.2","25.2"],["06/07/2017","-1.59","216.8413","12410","25","24.7","25.2","24.8"],["09/07/2017","3.63","224.7105","7197","25.9","25.6","25.8","25.7"],["10/07/2017","3.5","232.5798","68200","26.6","25.3","25.7","26.6"],["11/07/2017","1.5","236.0772","150223","27.5","27","26.6","27"],["12/07/2017","0","236.0772","27000","27","27","27","27"],["13/07/2017","-1.11","233.4541","3278","26.8","26","26","26.7"],["16/07/2017","0","233.4541","0","26.7","26.7","26.7","26.7"],["17/07/2017","0.75","235.2028","548","27.4","27.4","26.7","26.9"],["18/07/2017","-4.83","223.8362","5110","26","25.1","26","25.6"],["19/07/2017","1.17","226.4592","25314","26","25","25.6","25.9"],["20/07/2017","0","226.4592","0","25.9","25.9","25.9","25.9"],["23/07/2017","0","226.4592","0","25.9","25.9","25.9","25.9"],["24/07/2017","-0.39","225.5849","294","25","25","25.9","25.8"],["25/07/2017","0","225.5849","0","25.8","25.8","25.8","25.8"],["26/07/2017","0","225.5849","0","25.8","25.8","25.8","25.8"],["27/07/2017","-6.2","211.5951","90460","24.6","24","24","24.2"],["30/07/2017","1.24","214.2182","3663","24.5","24.5","24.2","24.5"],["31/07/2017","0","214.2182","0","24.5","24.5","24.5","24.5"],["02/08/2017","2.04","218.59","36299","25","24.8","24.5","25"],["03/08/2017","2.4","223.8362","39079","25.9","25.4","25","25.6"],["06/08/2017","1.17","226.4592","61168","26.2","25.4","25.6","25.9"],["07/08/2017","0.39","227.3336","15000","26","26","25.9","26"],["08/08/2017","0","227.3336","0","26","26","26","26"],["09/08/2017","0","227.3336","0","26","26","26","26"],["10/08/2017","-0.38","226.4592","4556","26","25.7","26","25.9"],["13/08/2017","0","226.4592","0","25.9","25.9","25.9","25.9"],["14/08/2017","0","226.4592","0","25.9","25.9","25.9","25.9"],["15/08/2017","0","226.4592","0","25.9","25.9","25.9","25.9"],["16/08/2017","0","226.4592","0","25.9","25.9","25.9","25.9"],["17/08/2017","-1.54","222.9618","4524","25.8","25.5","25.5","25.5"],["20/08/2017","0","222.9618","0","25.5","25.5","25.5","25.5"],["21/08/2017","-3.14","215.9669","10392","24.9","24.7","25.5","24.7"],["22/08/2017","-1.21","213.3438","6651","24.4","24.3","24.7","24.4"],["23/08/2017","0","213.3438","0","24.4","24.4","24.4","24.4"],["24/08/2017","0","213.3438","0","24.4","24.4","24.4","24.4"],["27/08/2017","0","213.3438","4880","24.4","24.4","24.4","24.4"],["28/08/2017","0.82","215.0926","18063","24.7","24.3","24.4","24.6"],["29/08/2017","-3.25","208.0977","36884","24.1","23.5","24.6","23.8"],["30/08/2017","-1.68","204.6002","6333","24","23.3","23.8","23.4"],["31/08/2017","-0.43","203.7259","19057","23.4","22.7","23.4","23.3"],["03/09/2017","0","203.7259","0","23.3","23.3","23.3","23.3"],["04/09/2017","0","203.7259","0","23.3","23.3","23.3","23.3"],["05/09/2017","-2.58","198.4797","35944","23","22.7","23.3","22.7"],["06/09/2017","4.41","207.2233","24025","24","23","23","23.7"],["07/09/2017","2.95","213.3438","13346","24.9","23.7","23.7","24.4"],["10/09/2017","2.05","217.7156","7436","24.9","24.9","24.4","24.9"],["11/09/2017","-0.4","216.8413","10416","24.9","24.6","24.9","24.8"],["12/09/2017","3.23","223.8362","179093","26.2","25","24.8","25.6"],["13/09/2017","1.17","226.4592","7137","25.9","25.9","25.6","25.9"],["14/09/2017","0","226.4592","0","25.9","25.9","25.9","25.9"],["17/09/2017","0.39","227.3336","65215","26.2","25.8","25.9","26"],["18/09/2017","-0.77","225.5849","7107","25.8","25.7","26","25.8"],["19/09/2017","0","225.5849","0","25.8","25.8","25.8","25.8"],["24/09/2017","0","225.5849","0","25.8","25.8","25.8","25.8"],["25/09/2017","-1.94","221.2131","9566","25.5","25.2","25.8","25.3"],["26/09/2017","-2.37","215.9669","8744","25","24.5","25.3","24.7"],["27/09/2017","-6.88","201.1028","179709","24.4","23","24.7","23"],["28/09/2017","0","201.1028","26223","23.5","22.8","23","23"],["01/10/2017","1.3","203.7259","13612","23.5","23","23.3","23.3"],["02/10/2017","0.86","205.4746","17115","23.5","23.4","23.3","23.5"],["03/10/2017","0.43","206.349","53339","24","23.2","23.5","23.6"],["08/10/2017","0","206.349","5099","23.9","23.3","23.6","23.6"],["09/10/2017","0","206.349","0","23.6","23.6","23.6","23.6"],["10/10/2017","-1.69","202.8515","10664","23.3","23.1","23.6","23.2"],["15/10/2017","-2.16","198.4797","22605","22.9","22.6","23.2","22.7"],["16/10/2017","-3.08","192.3592","355183","22.8","22","22.7","22"],["17/10/2017","-0.91","190.6105","19160","22","21.7","22","21.8"],["18/10/2017","0.92","192.3592","3654","22","22","21.8","22"],["19/10/2017","0","192.3592","44","22","22","22","22"],["22/10/2017","0","192.3592","0","22","22","22","22"],["23/10/2017","0","192.3592","456","22","22","22","22"],["24/10/2017","0","192.3592","0","22","22","22","22"],["25/10/2017","-0.45","191.4848","4300","22","21.7","22","21.9"],["26/10/2017","0.46","192.3592","3097","22","22","21.9","22"],["29/10/2017","2.73","197.6054","4849","22.9","22.3","22.3","22.6"],["30/10/2017","0.44","198.4797","687","22.9","22.9","22.9","22.7"],["31/10/2017","-2.2","194.1079","8145","22.4","22.2","22.7","22.2"],["01/11/2017","-3.15","187.9874","107984","21.9","21.5","22.2","21.5"],["02/11/2017","0","187.9874","0","21.5","21.5","21.5","21.5"],["05/11/2017","0","187.9874","645","21.5","21.5","21.5","21.5"],["06/11/2017","0.47","188.8618","1424","21.7","21.7","21.5","21.6"],["07/11/2017","-0.93","187.113","5343","21.5","21.3","21.6","21.4"],["08/11/2017","-0.47","186.2387","43676","21.6","21.2","21.4","21.3"],["09/11/2017","1.41","188.8618","3929","21.6","21.5","21.3","21.6"],["12/11/2017","0","188.8618","0","21.6","21.6","21.6","21.6"],["13/11/2017","0.93","190.6105","53350","22.2","21.7","21.6","21.8"],["14/11/2017","0.46","191.4848","26250","22","21.5","21.8","21.9"],["15/11/2017","-0.46","190.6105","4140","22","21.6","21.9","21.8"],["16/11/2017","0","190.6105","0","21.8","21.8","21.8","21.8"],["19/11/2017","-1.83","187.113","5855","21.4","21.4","21.8","21.4"],["20/11/2017","0","187.113","0","21.4","21.4","21.4","21.4"],["21/11/2017","0","187.113","0","21.4","21.4","21.4","21.4"],["22/11/2017","-1.4","184.49","10161","21.1","21.1","21.4","21.1"],["23/11/2017","0","184.49","128","21.1","21.1","21.1","21.1"],["26/11/2017","0","184.49","55299","21.4","21","21.1","21.1"],["27/11/2017","0.47","185.3643","22755","21.6","21","21.1","21.2"],["28/11/2017","0.47","186.2387","1917","21.3","21.3","21.2","21.3"],["29/11/2017","0","186.2387","43","21.3","21.3","21.3","21.3"],["30/11/2017","0","186.2387","0","21.3","21.3","21.3","21.3"],["03/12/2017","0","186.2387","0","21.3","21.3","21.3","21.3"],["04/12/2017","-1.41","183.6156","11654","21.3","20.9","21.3","21"],["05/12/2017","0","183.6156","158898","22","21","21","21"],["06/12/2017","-2.38","179.2438","316560","20.6","20.5","20.5","20.5"],["07/12/2017","0.49","180.1182","36347","20.8","20.3","20.5","20.6"],["10/12/2017","0.49","180.9925","3943","20.8","20.6","20.6","20.7"],["11/12/2017","0","180.9925","900","20.7","20.7","20.7","20.7"],["12/12/2017","-3.38","174.872","140012","20.2","20","20.7","20"],["13/12/2017","0","174.872","226059","20.2","20","20.2","20"],["14/12/2017","0","174.872","6800","20","20","20","20"],["17/12/2017","1","176.6207","1919","20.2","20.2","20","20.2"],["18/12/2017","0.99","178.3694","25990","20.4","20.4","20.2","20.4"],["19/12/2017","0","178.3694","8160","20.4","20.4","20.4","20.4"],["20/12/2017","3.43","184.49","31531","21.6","20.6","20.4","21.1"],["21/12/2017","0.47","185.3643","41237","21.2","21.1","21.1","21.2"],["24/12/2017","-3.3","179.2438","39032","20.9","20.5","21.2","20.5"],["25/12/2017","0","179.2438","0","20.5","20.5","20.5","20.5"],["26/12/2017","-0.98","177.4951","20729","20.4","20.1","20.5","20.3"],["27/12/2017","-1.48","174.872","73712","20.5","20","20.3","20"],["28/12/2017","2","178.3694","7747","20.6","20.2","20","20.4"],["31/12/2017","0.29","178.8941","17982","209","200.1","209","204.6"],["01/01/2018","0","178.8941","0","204.6","204.6","204.6","204.6"],["02/01/2018","-2.25","174.872","122264","207.5","200","204.6","200"],["03/01/2018","0.15","175.1343","28244","202.9","200","202.9","200.3"],["04/01/2018","2.95","180.293","2083","208","206.2","200.3","206.2"],["07/01/2018","0.34","180.9051","11822","210","205","206.2","206.9"],["08/01/2018","0","180.9051","37","206.9","206.9","206.9","206.9"],["09/01/2018","-2.27","176.7956","10030","204.8","198.6","206.9","202.2"],["10/01/2018","-1.09","174.872","7100","200","200","202.2","200"],["11/01/2018","2.5","179.2438","10250","205","205","200","205"],["14/01/2018","0","179.2438","0","205","205","205","205"],["15/01/2018","2.44","183.6156","33290","210.2","205","205","210"],["16/01/2018","5.76","194.1954","59500","225.8","210.2","210","222.1"],["17/01/2018","2.43","198.9169","2275","227.5","227.5","222.1","227.5"],["18/01/2018","-0.13","198.6546","6769","228.4","225","227.5","227.2"],["21/01/2018","0","198.6546","45","227.2","227.2","227.2","227.2"],["22/01/2018","0","198.6546","0","227.2","227.2","227.2","227.2"],["23/01/2018","0","198.6546","0","227.2","227.2","227.2","227.2"],["24/01/2018","0","198.6546","0","227.2","227.2","227.2","227.2"],["25/01/2018","-1.94","194.8074","47020","232","220.4","227.2","222.8"],["28/01/2018","-0.58","193.6707","4675","222.8","220","222.8","221.5"],["29/01/2018","0","193.6707","0","221.5","221.5","221.5","221.5"],["30/01/2018","0","193.6707","0","221.5","221.5","221.5","221.5"],["31/01/2018","3.75","200.9279","10288","231","225","225","229.8"],["01/02/2018","-1.87","197.1682","3923","225.5","225.4","229.8","225.5"],["04/02/2018","0","197.1682","0","225.5","225.5","225.5","225.5"],["05/02/2018","0","197.1682","0","225.5","225.5","225.5","225.5"],["06/02/2018","0","197.1682","0","225.5","225.5","225.5","225.5"],["07/02/2018","0","197.1682","0","225.5","225.5","225.5","225.5"],["08/02/2018","-0.04","197.0807","4440","226.5","221","225.5","225.4"],["11/02/2018","0","197.0807","0","225.4","225.4","225.4","225.4"],["12/02/2018","0","197.0807","0","225.4","225.4","225.4","225.4"],["13/02/2018","0","197.0807","0","225.4","225.4","225.4","225.4"],["14/02/2018","0","197.0807","0","225.4","225.4","225.4","225.4"],["15/02/2018","-3.28","190.6105","94099","226","218","225.4","218"],["18/02/2018","0","190.6105","0","218","218","218","218"],["19/02/2018","0","190.6105","0","218","218","218","218"],["20/02/2018","0","190.6105","0","218","218","218","218"],["21/02/2018","0.64","191.8346","28313","223.5","218.9","218","219.4"],["22/02/2018","0","191.8346","0","219.4","219.4","219.4","219.4"],["25/02/2018","0","191.8346","9","219.4","219.4","219.4","219.4"],["26/02/2018","-2.01","187.9874","148860","217","215","219.4","215"],["27/02/2018","0","187.9874","0","215","215","215","215"],["28/02/2018","0","187.9874","0","215","215","215","215"],["04/03/2018","0","187.9874","0","215","215","215","215"],["05/03/2018","-2","184.2277","43870","213","210","215","210.7"],["06/03/2018","0","184.2277","0","210.7","210.7","210.7","210.7"],["07/03/2018","1.09","186.2387","11841","213","213","210.7","213"],["08/03/2018","0.56","187.2879","23558","216.9","210","213","214.2"],["11/03/2018","0","187.2879","0","214.2","214.2","214.2","214.2"],["12/03/2018","-1.49","184.49","30595","211","211","214.2","211"],["13/03/2018","0","184.49","13080","212","210","211","211"],["14/03/2018","0","184.49","0","211","211","211","211"],["15/03/2018","1.37","187.0256","1989","213.9","213.9","211","213.9"],["18/03/2018","0","187.0256","0","213.9","213.9","213.9","213.9"],["19/03/2018","0","187.0256","231","213.9","213.9","213.9","213.9"],["20/03/2018","-2.38","182.5664","10441","210.7","208","213.9","208.8"],["21/03/2018","1.92","186.0638","14632","214","211.8","211.8","212.8"],["22/03/2018","-1.69","182.9161","12405","209.6","208.6","212.8","209.2"],["25/03/2018","-1.2","180.7302","5781","209","204","207.1","206.7"],["26/03/2018","-3.19","174.9594","90186","206.7","200","206.7","200.1"],["27/03/2018","0.7","176.1835","1860","203","200","200.1","201.5"],["28/03/2018","0","176.1835","1874","201.5","201.5","201.5","201.5"],["29/03/2018","1.84","179.4187","3971","205.5","205","201.5","205.2"],["01/04/2018","0","179.4187","0","205.2","205.2","205.2","205.2"],["02/04/2018","0","179.4187","0","205.2","205.2","205.2","205.2"],["03/04/2018","0","179.4187","0","205.2","205.2","205.2","205.2"],["04/04/2018","0","179.4187","0","205.2","205.2","205.2","205.2"],["08/04/2018","1.32","181.7794","4104","208","207.9","205.2","207.9"],["09/04/2018","0","181.7794","4158","207.9","207.9","207.9","207.9"],["10/04/2018","0","181.7794","0","207.9","207.9","207.9","207.9"],["11/04/2018","0","181.7794","0","207.9","207.9","207.9","207.9"],["12/04/2018","-3.7","175.0469","75084","203.8","200","207.9","200.2"],["15/04/2018","0","175.0469","0","200.2","200.2","200.2","200.2"],["16/04/2018","-3.55","168.8389","122267","200","193","200.2","193.1"],["17/04/2018","2.02","172.2489","1911","197","197","193.1","197"],["22/04/2018","0","172.2489","0","197","197","197","197"],["23/04/2018","-0.05","172.1615","748","196.8","196.8","197","196.9"],["24/04/2018","0.56","173.1233","1921","198","198","196.9","198"],["25/04/2018","0","173.1233","265","198","198","198","198"],["26/04/2018","2.98","178.282","1978","203.9","203.9","198","203.9"],["29/04/2018","0","178.282","0","203.9","203.9","203.9","203.9"],["30/04/2018","0.29","178.8066","2045","204.5","204.5","203.9","204.5"],["01/05/2018","0","178.8066","0","204.5","204.5","204.5","204.5"],["02/05/2018","2.59","183.4407","25196","210","209.5","204.5","209.8"],["03/05/2018","0.19","183.7905","14671","210.6","209.9","209.8","210.2"],["06/05/2018","0","183.7905","42553","213","205.1","210.2","210.2"],["07/05/2018","0","183.7905","0","210.2","210.2","210.2","210.2"],["08/05/2018","0","183.7905","0","210.2","210.2","210.2","210.2"],["09/05/2018","0","183.7905","0","210.2","210.2","210.2","210.2"],["10/05/2018","0","183.7905","0","210.2","210.2","210.2","210.2"],["13/05/2018","0","183.7905","0","210.2","210.2","210.2","210.2"],["14/05/2018","0","183.7905","0","210.2","210.2","210.2","210.2"],["15/05/2018","0","183.7905","0","210.2","210.2","210.2","210.2"],["16/05/2018","-2.38","179.4187","68187","207.2","205","210.2","205.2"],["17/05/2018","-1.66","176.4458","8053","202.2","200","205.2","201.8"],["21/05/2018","2.18","180.293","13204","209.9","205","201.8","206.2"],["22/05/2018","0","180.293","0","206.2","206.2","206.2","206.2"],["23/05/2018","0","180.293","0","206.2","206.2","206.2","206.2"],["24/05/2018","0","180.293","6115","206.3","206.2","206.2","206.2"],["27/05/2018","0","180.293","17115","206.2","206.2","206.2","206.2"],["28/05/2018","-1.84","176.9705","16193","203.2","202.3","206.2","202.4"],["29/05/2018","-1.19","174.872","80015","203","200","202.4","200"],["30/05/2018","0","174.872","34846","200","200","200","200"],["31/05/2018","0","174.872","8000","200","200","200","200"],["03/06/2018","0","174.872","11960","200","200","200","200"],["04/06/2018","0","174.872","6740","200","200","200","200"],["05/06/2018","0","174.872","194","200","200","200","200"],["06/06/2018","0","174.872","25470","200","200","200","200"],["07/06/2018","0","174.872","0","200","200","200","200"],["10/06/2018","0","174.872","0","200","200","200","200"],["11/06/2018","0","174.872","0","200","200","200","200"],["12/06/2018","0","174.872","200","200","200","200","200"],["13/06/2018","0","174.872","50000","200","200","200","200"],["14/06/2018","0","174.872","60000","200","200","200","200"],["17/06/2018","0","174.872","0","200","200","200","200"],["18/06/2018","0.25","175.3092","3998","201","200","200","200.5"],["19/06/2018","-0.9","173.7353","16164","200","198","200","198.7"],["20/06/2018","-0.35","173.1233","113484","198.1","198","198.7","198"],["21/06/2018","1.01","174.872","2002","200","198","198","200"],["24/06/2018","0","174.872","2000","200","200","200","200"],["25/06/2018","-1","173.1233","102964","198.1","198","200","198"],["26/06/2018","-0.45","172.3364","9855","197.1","197.1","198","197.1"],["27/06/2018","0","172.3364","0","197.1","197.1","197.1","197.1"],["28/06/2018","0","172.3364","0","197.1","197.1","197.1","197.1"],["01/07/2018","0","172.3364","0","197.1","197.1","197.1","197.1"],["02/07/2018","0","172.3364","13797","197.1","197.1","197.1","197.1"],["03/07/2018","2.49","176.6207","2224","202","202","197.1","202"],["04/07/2018","0","176.6207","0","202","202","202","202"],["05/07/2018","0","176.6207","0","202","202","202","202"],["08/07/2018","0.2","176.9705","2024","202.4","202.4","202","202.4"],["09/07/2018","0","176.9705","0","202.4","202.4","202.4","202.4"],["10/07/2018","0","176.9705","0","202.4","202.4","202.4","202.4"],["11/07/2018","0","176.9705","0","202.4","202.4","202.4","202.4"],["12/07/2018","0.54","177.9323","5838","210","200","202.4","203.5"],["15/07/2018","0","177.9323","0","203.5","203.5","203.5","203.5"],["16/07/2018","2.46","182.3041","7336","208.6","208.5","203.5","208.5"],["17/07/2018","1.15","184.4025","26316","211","209.9","209.9","210.9"],["18/07/2018","0","184.4025","0","210.9","210.9","210.9","210.9"],["19/07/2018","0","184.4025","0","210.9","210.9","210.9","210.9"],["23/07/2018","0","184.4025","0","210.9","210.9","210.9","210.9"],["24/07/2018","0.28","184.9271","2115","211.5","211.5","210.9","211.5"],["25/07/2018","0","184.9271","0","211.5","211.5","211.5","211.5"],["26/07/2018","0","184.9271","0","211.5","211.5","211.5","211.5"],["29/07/2018","0","184.9271","0","211.5","211.5","211.5","211.5"],["30/07/2018","0.95","186.6759","5652","213.5","213.4","211.5","213.5"],["31/07/2018","0.28","187.2005","2141","214.1","214.1","213.5","214.1"],["01/08/2018","0","187.2005","0","214.1","214.1","214.1","214.1"],["02/08/2018","0","187.2005","0","214.1","214.1","214.1","214.1"],["05/08/2018","-0.56","186.1512","19945","215","212","214.1","212.9"],["06/08/2018","0.7","187.4628","2013","214.4","214.4","212.9","214.4"],["07/08/2018","0.28","187.9874","45982","215","215","214.4","215"],["08/08/2018","0","187.9874","0","215","215","215","215"],["09/08/2018","0","187.9874","0","215","215","215","215"],["12/08/2018","0","187.9874","0","215","215","215","215"],["13/08/2018","0","187.9874","22","215","215","215","215"],["14/08/2018","0","187.9874","0","215","215","215","215"],["15/08/2018","0","187.9874","538","215","215","215","215"],["16/08/2018","0.09","188.1623","27549","216","215","215","215.2"],["19/08/2018","2.65","193.1461","272395","221","216.3","215.2","220.9"],["20/08/2018","0","193.1461","0","220.9","220.9","220.9","220.9"],["21/08/2018","1.4","195.8566","109800","225","222","220.9","224"],["22/08/2018","0","195.8566","0","224","224","224","224"],["23/08/2018","0","195.8566","0","224","224","224","224"],["26/08/2018","0","195.8566","0","224","224","224","224"],["27/08/2018","0","195.8566","0","224","224","224","224"],["28/08/2018","0.36","196.5561","40498","225","224.7","224","224.8"],["29/08/2018","0","196.5561","0","224.8","224.8","224.8","224.8"],["30/08/2018","0","196.5561","0","224.8","224.8","224.8","224.8"],["02/09/2018","0.09","196.731","14872","225","224.8","224.8","225"],["03/09/2018","0","196.731","0","225","225","225","225"],["04/09/2018","0","196.731","0","225","225","225","225"],["05/09/2018","0","196.731","56016","230","225","225","225"],["06/09/2018","1.42","199.529","2341","228.2","228.2","225","228.2"],["12/09/2018","0","199.529","0","228.2","228.2","228.2","228.2"],["13/09/2018","0","199.529","0","228.2","228.2","228.2","228.2"],["16/09/2018","0","199.529","0","228.2","228.2","228.2","228.2"],["17/09/2018","0","199.529","0","228.2","228.2","228.2","228.2"],["20/09/2018","0.22","199.9661","13200","230","225.9","228.2","228.7"],["25/09/2018","-2.71","194.5451","35497","229.9","222","228.7","222.5"],["26/09/2018","0","194.5451","0","222.5","222.5","222.5","222.5"],["27/09/2018","0","194.5451","0","222.5","222.5","222.5","222.5"],["02/10/2018","1.71","197.8677","6104","226.7","225.7","222.5","226.3"],["03/10/2018","1.37","200.5782","4564","229.5","229.4","226.3","229.4"],["04/10/2018","0","200.5782","0","229.4","229.4","229.4","229.4"],["07/10/2018","0","200.5782","0","229.4","229.4","229.4","229.4"],["08/10/2018","0","200.5782","0","229.4","229.4","229.4","229.4"],["09/10/2018","0","200.5782","0","229.4","229.4","229.4","229.4"],["10/10/2018","0","200.5782","0","229.4","229.4","229.4","229.4"],["11/10/2018","-6.28","187.9874","365971","225","215","229.4","215"],["14/10/2018","0.05","188.0748","24133","215.6","215","215","215.1"],["15/10/2018","0","188.0748","0","215.1","215.1","215.1","215.1"],["16/10/2018","0","188.0748","0","215.1","215.1","215.1","215.1"],["17/10/2018","0.23","188.512","19402","215.6","215.5","215.1","215.6"],["18/10/2018","0","188.512","0","215.6","215.6","215.6","215.6"],["21/10/2018","-1.21","186.2387","188835","219.8","213","215.6","213"],["22/10/2018","0","186.2387","0","213","213","213","213"],["23/10/2018","0","186.2387","0","213","213","213","213"],["24/10/2018","-0.47","185.3643","4335","212","212","213","212"],["25/10/2018","1.37","187.9","2027","214.9","214.9","212","214.9"],["28/10/2018","0","187.9","0","214.9","214.9","214.9","214.9"],["29/10/2018","1.35","190.4356","1960","217.8","217.8","214.9","217.8"],["31/10/2018","1.38","193.0587","4057","220.9","220.8","217.8","220.8"],["01/11/2018","6.43","205.4746","134929","235","224","224","235"],["04/11/2018","0.55","206.6113","4134","237.4","235","235","236.3"],["05/11/2018","0","206.6113","0","236.3","236.3","236.3","236.3"],["06/11/2018","-0.13","206.349","16909","237","232.8","236.3","236"],["07/11/2018","-1.53","203.2013","27011","238","231.4","236","232.4"],["08/11/2018","0","203.2013","0","232.4","232.4","232.4","232.4"],["11/11/2018","0","203.2013","0","232.4","232.4","232.4","232.4"],["12/11/2018","0","203.2013","0","232.4","232.4","232.4","232.4"],["13/11/2018","0","203.2013","11590","232.4","232.2","232.4","232.4"],["14/11/2018","0","203.2013","0","232.4","232.4","232.4","232.4"],["15/11/2018","0","203.2013","0","232.4","232.4","232.4","232.4"],["18/11/2018","1.25","205.7369","25728","237","234.9","232.4","235.3"],["19/11/2018","0","205.7369","0","235.3","235.3","235.3","235.3"],["20/11/2018","0","205.7369","0","235.3","235.3","235.3","235.3"],["21/11/2018","0","205.7369","0","235.3","235.3","235.3","235.3"],["22/11/2018","-1.83","201.9772","48520","231.8","230.8","235.3","231"],["25/11/2018","-0.43","201.1028","66300","230","230","231","230"],["26/11/2018","0.43","201.9772","20000","231","231","230","231"],["27/11/2018","-1.08","199.7913","70771","231","227","231","228.5"],["28/11/2018","4.99","209.759","53012","249.8","239.9","228.5","239.9"],["29/11/2018","0.5","210.8082","23230","241.3","241","241","241.1"],["02/12/2018","1.78","214.5679","41408","246","242","241.1","245.4"],["03/12/2018","-0.24","214.0433","6120","245","244","245.4","244.8"],["04/12/2018","2.49","219.3769","150144","254.9","244.8","244.8","250.9"],["05/12/2018","1.83","223.399","94408","257","253","250.9","255.5"],["06/12/2018","0","223.4","0","223.4","223.4","223.4","223.4"],["09/12/2018","0","223.4","0","223.4","223.4","223.4","223.4"],["10/12/2018","-0.4","222.5","6676","223.6","222","223.4","222.5"],["11/12/2018","0","222.5","0","222.5","222.5","222.5","222.5"],["12/12/2018","0","222.5","0","222.5","222.5","222.5","222.5"],["13/12/2018","0","222.5","0","222.5","222.5","222.5","222.5"],["16/12/2018","0","222.5","0","222.5","222.5","222.5","222.5"],["17/12/2018","0","222.5","2225","222.5","222.5","222.5","222.5"],["18/12/2018","0","222.5","0","222.5","222.5","222.5","222.5"],["19/12/2018","0","222.5","0","222.5","222.5","222.5","222.5"],["20/12/2018","-1.98","218.1","59614","218.1","218","222.5","218.1"],["23/12/2018","0","218.1","0","218.1","218.1","218.1","218.1"],["24/12/2018","0","218.1","0","218.1","218.1","218.1","218.1"],["25/12/2018","0","218.1","0","218.1","218.1","218.1","218.1"],["26/12/2018","0","218.1","0","218.1","218.1","218.1","218.1"],["27/12/2018","-1.74","214.3","8357","221","209.4","218.1","214.3"],["30/12/2018","0","214.3","0","214.3","214.3","214.3","214.3"],["31/12/2018","0.05","214.4","10132","217","211.1","214.3","214.4"],["01/01/2019","0","214.4","0","214.4","214.4","214.4","214.4"],["02/01/2019","0","214.4","0","214.4","214.4","214.4","214.4"],["03/01/2019","-0.23","213.9","7955","216.5","210.4","214.4","213.9"],["06/01/2019","0","213.9","0","213.9","213.9","213.9","213.9"],["07/01/2019","0","213.9","0","213.9","213.9","213.9","213.9"],["08/01/2019","0","213.9","0","213.9","213.9","213.9","213.9"],["09/01/2019","0","213.9","0","213.9","213.9","213.9","213.9"],["10/01/2019","0","213.9","856","213.9","213.9","213.9","213.9"],["13/01/2019","0","213.9","1989","213.9","213.9","213.9","213.9"],["14/01/2019","0","213.9","0","213.9","213.9","213.9","213.9"],["15/01/2019","0","213.9","0","213.9","213.9","213.9","213.9"],["16/01/2019","0","213.9","0","213.9","213.9","213.9","213.9"],["17/01/2019","0","213.9","0","213.9","213.9","213.9","213.9"],["20/01/2019","0","213.9","0","213.9","213.9","213.9","213.9"],["21/01/2019","0","213.9","0","213.9","213.9","213.9","213.9"],["22/01/2019","0","213.9","0","213.9","213.9","213.9","213.9"],["23/01/2019","0","213.9","0","213.9","213.9","213.9","213.9"],["24/01/2019","1.4","216.9","38508","222","214","213.9","216.9"],["27/01/2019","1.43","220","6816","220","220","216.9","220"],["28/01/2019","-1.36","217","96791","217.1","217","220","217"],["29/01/2019","0","217","0","217","217","217","217"],["30/01/2019","0","217","0","217","217","217","217"],["31/01/2019","1.43","220.1","33933","221.1","220","217","220.1"],["03/02/2019","0","220.1","0","220.1","220.1","220.1","220.1"],["04/02/2019","0","220.1","0","220.1","220.1","220.1","220.1"],["05/02/2019","0","220.1","550","220.1","220.1","220.1","220.1"],["06/02/2019","0","220.1","0","220.1","220.1","220.1","220.1"],["07/02/2019","-1.18","217.5","8880","218.1","215.8","220.1","217.5"],["10/02/2019","0","217.5","0","217.5","217.5","217.5","217.5"],["11/02/2019","0","217.5","0","217.5","217.5","217.5","217.5"],["12/02/2019","0","217.5","0","217.5","217.5","217.5","217.5"],["13/02/2019","0","217.5","0","217.5","217.5","217.5","217.5"],["14/02/2019","0","217.5","0","217.5","217.5","217.5","217.5"],["17/02/2019","1.15","220","49999","220","220","217.5","220"],["18/02/2019","0","220","0","220","220","220","220"],["19/02/2019","0","220","0","220","220","220","220"],["20/02/2019","0.14","220.3","491440","221","220","220","220.3"],["21/02/2019","1","222.5","86272","222.5","221","220.3","222.5"],["24/02/2019","-0.04","222.4","120167","222.5","221","222.5","222.4"],["25/02/2019","1.3","225.3","92721","226.8","222.5","222.7","225.3"],["26/02/2019","0","225.3","9012","225.3","225.3","225.3","225.3"],["27/02/2019","2.84","231.7","14853","232.1","229.8","225.3","231.7"],["28/02/2019","1.47","235.1","66650","237.9","233.9","231.7","235.1"],["03/03/2019","0","235.1","56064","242.2","235","235.1","235.1"],["04/03/2019","0.09","235.3","13624","235.3","235.3","235.1","235.3"],["05/03/2019","0","235.3","0","235.3","235.3","235.3","235.3"],["06/03/2019","0.93","237.5","11875","237.5","237.5","235.3","237.5"],["07/03/2019","1.05","240","54644","240","239.4","237.5","240"],["10/03/2019","0.13","240.3","4446","240.5","240.2","240","240.3"],["11/03/2019","0","240.3","0","240.3","240.3","240.3","240.3"],["12/03/2019","0.29","241","8021","243","240","243","241"],["13/03/2019","0.33","241.8","19340","242.5","241","241","241.8"],["14/03/2019","0.29","242.5","24362","242.5","242.5","241.8","242.5"],["17/03/2019","0","242.5","849","242.5","242.5","242.5","242.5"],["18/03/2019","1.15","245.3","43523","252","242.5","242.5","245.3"],["19/03/2019","2","250.2","2142","250.2","250.2","245.3","250.2"],["20/03/2019","3.76","259.6","12085","263","259","250.2","259.6"],["24/03/2019","0","259.6","293715","259.7","259.6","259.6","259.6"],["25/03/2019","0","259.6","82993","260.5","259.6","259.6","259.6"],["26/03/2019","3.51","268.7","59872","269","268.7","268.7","268.7"],["27/03/2019","0","268.7","1935","268.7","268.7","268.7","268.7"],["28/03/2019","2.64","275.8","12108","280","275","268.7","275.8"],["31/03/2019","-10.22","247.6","65131","254","245","245","247.6"],["01/04/2019","0.97","250","16658","256","247","256","250"],["02/04/2019","0","250","198","250","250","250","250"],["03/04/2019","2.44","256.1","9741","260","255","250","256.1"],["04/04/2019","0","256.1","0","256.1","256.1","256.1","256.1"],["07/04/2019","1.8","260.7","7825","264.9","259.9","256.1","260.7"],["08/04/2019","0","260.7","0","260.7","260.7","260.7","260.7"],["10/04/2019","1.53","264.7","16306","264.9","264","260.7","264.7"],["11/04/2019","2.04","270.1","48915","275","264.7","264.7","270.1"],["14/04/2019","0","270.1","694","270.1","270.1","270.1","270.1"],["15/04/2019","3.3","279","58823","279","275.5","270.1","279"],["16/04/2019","3.05","287.5","257086","295.7","284","279","287.5"],["17/04/2019","1.46","291.7","11667","294","287.5","287.5","291.7"],["18/04/2019","-1.51","287.3","10003","288.9","284","291.7","287.3"],["21/04/2019","0","287.3","0","287.3","287.3","287.3","287.3"],["22/04/2019","0","287.3","0","287.3","287.3","287.3","287.3"],["23/04/2019","0.24","288","25062","288","288","287.3","288"],["24/04/2019","0.49","289.4","20633","290","288.9","289","289.4"],["28/04/2019","-0.41","288.2","21215","289","286.4","289.4","288.2"],["29/04/2019","-2.74","280.3","14537","288.2","273.8","288.2","280.3"],["30/04/2019","-1.53","276","107272","281.7","276","280.3","276"],["01/05/2019","1.45","280","2100","280","280","280","280"],["02/05/2019","-2.07","274.2","10902","275.8","273","280","274.2"],["05/05/2019","-2.41","267.6","16369","270.1","266","274.2","267.6"],["06/05/2019","0","267.6","0","267.6","267.6","267.6","267.6"],["07/05/2019","0","267.6","0","267.6","267.6","267.6","267.6"],["12/05/2019","0","267.6","0","267.6","267.6","267.6","267.6"],["13/05/2019","0","267.6","0","267.6","267.6","267.6","267.6"],["14/05/2019","0","267.6","0","267.6","267.6","267.6","267.6"],["15/05/2019","0","267.6","0","267.6","267.6","267.6","267.6"],["16/05/2019","1.98","272.9","2039","272.9","272.9","267.6","272.9"],["19/05/2019","0","272.9","0","272.9","272.9","272.9","272.9"],["20/05/2019","0","272.9","0","272.9","272.9","272.9","272.9"],["21/05/2019","0","272.9","0","272.9","272.9","272.9","272.9"],["22/05/2019","0","272.9","0","272.9","272.9","272.9","272.9"],["23/05/2019","-1.72","268.2","9757","270.2","267.4","272.9","268.2"],["26/05/2019","1.38","271.9","6146","272","271.9","268.2","271.9"],["27/05/2019","1.99","277.3","2293","277.3","277.3","277.3","277.3"],["28/05/2019","-0.83","275","19833","275","275","277.3","275"],["29/05/2019","-1.67","270.4","10077","271","270","275","270.4"],["30/05/2019","0","270.4","14","270.4","270.4","270.4","270.4"],["02/06/2019","1.41","274.2","2029","274.2","274.2","270.4","274.2"],["03/06/2019","0","274.2","0","274.2","274.2","274.2","274.2"],["04/06/2019","0","274.2","0","274.2","274.2","274.2","274.2"],["05/06/2019","-0.11","273.9","71970","274","273.7","274.2","273.9"],["06/06/2019","0","273.9","0","273.9","273.9","273.9","273.9"],["10/06/2019","0","273.9","0","273.9","273.9","273.9","273.9"],["11/06/2019","0","273.9","0","273.9","273.9","273.9","273.9"],["12/06/2019","0.04","274","2055","274","274","273.9","274"],["13/06/2019","0","274","0","274","274","274","274"],["16/06/2019","-2.19","268","13402","268.1","268","274","268"],["17/06/2019","0.9","270.4","3313","272","268","268","270.4"],["18/06/2019","0","270.4","0","270.4","270.4","270.4","270.4"],["19/06/2019","0","270.4","0","270.4","270.4","270.4","270.4"],["20/06/2019","-0.81","268.2","10567","270.4","263.6","270.4","268.2"],["23/06/2019","1.49","272.2","2052","272.2","272.2","272.2","272.2"],["24/06/2019","0","272.2","0","272.2","272.2","272.2","272.2"],["25/06/2019","0","272.2","0","272.2","272.2","272.2","272.2"],["26/06/2019","0","272.2","0","272.2","272.2","272.2","272.2"],["27/06/2019","0","272.2","0","272.2","272.2","272.2","272.2"],["30/06/2019","-0.4","271.1","7227","273.6","268.1","273.6","271.1"],["01/07/2019","0.41","272.2","137938","275.9","271.1","271.1","272.2"],["02/07/2019","0.04","272.3","53169","272.5","272","272.2","272.3"],["03/07/2019","0","272.3","0","272.3","272.3","272.3","272.3"],["04/07/2019","0.07","272.5","124387","272.5","268.4","272.3","272.5"],["07/07/2019","0.48","273.8","2054","273.9","273.8","272.5","273.8"],["08/07/2019","-1.57","269.5","158791","269.7","264.2","273.8","269.5"],["09/07/2019","0","269.5","0","269.5","269.5","269.5","269.5"],["10/07/2019","0","269.5","0","269.5","269.5","269.5","269.5"],["11/07/2019","0","269.5","0","269.5","269.5","269.5","269.5"],["14/07/2019","0","269.5","0","269.5","269.5","269.5","269.5"],["15/07/2019","1","272.2","2052","272.2","272.2","269.5","272.2"],["16/07/2019","0","272.2","0","272.2","272.2","272.2","272.2"],["17/07/2019","-1.98","266.8","2964","266.8","266.8","272.2","266.8"],["18/07/2019","1.01","269.5","2008","269.5","269.5","266.8","269.5"],["21/07/2019","0","269.5","0","269.5","269.5","269.5","269.5"],["22/07/2019","0.48","270.8","2017","270.8","270.8","269.5","270.8"],["23/07/2019","0.3","271.6","1287","272","272","272","271.6"],["24/07/2019","-0.26","270.9","5282","274","268.9","271.6","270.9"],["25/07/2019","0","270.9","0","270.9","270.9","270.9","270.9"],["28/07/2019","0","270.9","0","270.9","270.9","270.9","270.9"],["29/07/2019","0.04","271","6024","274","266.8","270.9","271"],["30/07/2019","-1.4","267.2","9888","271","263","271","267.2"],["31/07/2019","0.22","267.8","8569","271","267.2","267.2","267.8"],["01/08/2019","0","267.8","0","267.8","267.8","267.8","267.8"],["04/08/2019","1.31","271.3","6998","272.6","269.8","267.8","271.3"],["05/08/2019","1.47","275.3","2065","275.3","275.3","271.3","275.3"],["06/08/2019","0","275.3","0","275.3","275.3","275.3","275.3"],["07/08/2019","0","275.3","0","275.3","275.3","275.3","275.3"],["08/08/2019","-1.34","271.6","10480","275.3","270.3","275.3","271.6"],["12/08/2019","0","271.6","0","271.6","271.6","271.6","271.6"],["13/08/2019","0","271.6","0","271.6","271.6","271.6","271.6"],["14/08/2019","-1.18","268.4","8497","274.3","264.8","274.3","268.4"],["15/08/2019","0.3","269.2","1214","269.7","269.7","269.7","269.2"],["18/08/2019","0","269.2","0","269.2","269.2","269.2","269.2"],["19/08/2019","1","271.9","9033","274.5","269.2","273.2","271.9"],["20/08/2019","0","271.9","0","271.9","271.9","271.9","271.9"],["21/08/2019","0","271.9","0","271.9","271.9","271.9","271.9"],["22/08/2019","0","271.9","0","271.9","271.9","271.9","271.9"],["25/08/2019","-1.4","268.1","6837","268.7","267.9","271.9","268.1"],["26/08/2019","0","268.1","0","268.1","268.1","268.1","268.1"],["27/08/2019","-0.22","267.5","4309","270.8","264.1","270.8","267.5"],["28/08/2019","0.79","269.6","6860","276","263.5","267.5","269.6"],["29/08/2019","-0.45","268.4","13110","273.5","265.6","273.5","268.4"],["01/09/2019","-0.82","266.2","3993","268","264.4","268.4","266.2"],["02/09/2019","-1.13","263.2","5921","264.8","262.3","266.2","263.2"],["03/09/2019","0","263.2","0","263.2","263.2","263.2","263.2"],["04/09/2019","0","263.2","0","263.2","263.2","263.2","263.2"],["05/09/2019","0","263.2","0","263.2","263.2","263.2","263.2"],["08/09/2019","0","263.2","0","263.2","263.2","263.2","263.2"],["09/09/2019","0","263.2","0","263.2","263.2","263.2","263.2"],["10/09/2019","0","263.2","0","263.2","263.2","263.2","263.2"],["11/09/2019","-3.31","254.5","17197","257.9","254","263.2","254.5"],["12/09/2019","-1.45","250.8","77400","251","250.7","254.5","250.8"],["15/09/2019","1.99","255.8","1919","255.8","255.8","250.8","255.8"],["16/09/2019","0","255.8","0","255.8","255.8","255.8","255.8"],["18/09/2019","-1.49","252","2016","252","252","255.8","252"],["19/09/2019","0","252","0","252","252","252","252"],["22/09/2019","0","252","0","252","252","252","252"],["23/09/2019","0.63","253.6","3025","254.4","252","252","253.6"],["24/09/2019","0","253.6","0","253.6","253.6","253.6","253.6"],["25/09/2019","0","253.6","0","253.6","253.6","253.6","253.6"],["26/09/2019","0","253.6","0","253.6","253.6","253.6","253.6"],["02/10/2019","0.39","254.6","6203","254.6","254.5","253.6","254.6"],["03/10/2019","0","254.6","0","254.6","254.6","254.6","254.6"],["06/10/2019","0","254.6","199","254.6","254.6","254.6","254.6"],["07/10/2019","2","259.7","2072","259.7","259.7","254.6","259.7"],["10/10/2019","1.5","263.6","2293","263.6","263.6","259.7","263.6"],["15/10/2019","0","263.6","3000","263.6","263.6","263.6","263.6"],["16/10/2019","0","263.6","0","263.6","263.6","263.6","263.6"],["17/10/2019","1.44","267.4","2366","267.4","267.4","263.6","267.4"],["22/10/2019","1.65","271.8","6818","275.4","269.3","267.4","271.8"],["23/10/2019","-1.58","267.5","11741","270","263.6","271.8","267.5"],["24/10/2019","0","267.5","0","267.5","267.5","267.5","267.5"],["27/10/2019","0.45","268.7","6717","270.2","268","267.5","268.7"],["28/10/2019","0","268.7","0","268.7","268.7","268.7","268.7"],["29/10/2019","-0.82","266.5","9996","268","265","268.7","266.5"],["30/10/2019","-1.84","261.6","11273","266.5","260","266.5","261.6"],["31/10/2019","0","261.6","0","261.6","261.6","261.6","261.6"],["03/11/2019","0","261.6","0","261.6","261.6","261.6","261.6"],["04/11/2019","0","261.6","0","261.6","261.6","261.6","261.6"],["05/11/2019","0","261.6","3","261.6","261.6","261.6","261.6"],["06/11/2019","0","261.6","0","261.6","261.6","261.6","261.6"],["07/11/2019","0","261.6","0","261.6","261.6","261.6","261.6"],["10/11/2019","0","261.6","0","261.6","261.6","261.6","261.6"],["11/11/2019","-1.87","256.7","11205","258","255","258","256.7"],["12/11/2019","0","256.7","0","256.7","256.7","256.7","256.7"],["13/11/2019","-2.49","250.3","10461","251.6","250","256.7","250.3"],["14/11/2019","0.36","251.2","20323","255.3","250","250.3","251.2"],["17/11/2019","0","251.2","0","251.2","251.2","251.2","251.2"],["18/11/2019","0","251.2","0","251.2","251.2","251.2","251.2"],["19/11/2019","1.39","254.7","2547","254.8","254.7","251.2","254.7"],["20/11/2019","-0.27","254","4295","254","254","254","254"],["21/11/2019","0","254","0","254","254","254","254"],["24/11/2019","0","254","0","254","254","254","254"],["25/11/2019","-0.83","251.9","15028","256.5","250","254","251.9"],["26/11/2019","0","251.9","0","251.9","251.9","251.9","251.9"],["27/11/2019","1.95","256.8","2036","256.8","256.8","251.9","256.8"],["28/11/2019","-1.13","253.9","9396","255","252","256.8","253.9"],["01/12/2019","-1.61","249.8","13795","250.2","249.1","253.9","249.8"],["02/12/2019","-0.32","249","11952","249","249","249.8","249"],["03/12/2019","0","249","0","249","249","249","249"],["04/12/2019","0","249","0","249","249","249","249"],["05/12/2019","0","249","0","249","249","249","249"],["08/12/2019","0.2","249.5","945","250","250","250","249.5"],["09/12/2019","-1.68","245.3","13568","245.9","244.8","249.5","245.3"],["10/12/2019","5.46","258.7","18634","267","256","245.3","258.7"],["11/12/2019","1.43","262.4","2506","262.4","262.4","262.4","262.4"],["12/12/2019","1.94","267.5","2145","267.5","267.5","262.4","267.5"],["15/12/2019","0.45","268.7","6149","268.8","268.7","268.7","268.7"],["16/12/2019","0","268.7","0","268.7","268.7","268.7","268.7"],["17/12/2019","-1.38","265","10312","265.1","264.7","268.7","265"],["18/12/2019","-2.42","258.6","17454","270","255","270","258.6"],["19/12/2019","-1.93","253.6","11012","262","250","262","253.6"],["22/12/2019","0.87","255.8","1247","257.2","257.2","257.2","255.8"],["23/12/2019","1.41","259.4","2049","259.4","259.4","259.4","259.4"],["24/12/2019","0","259.4","0","259.4","259.4","259.4","259.4"],["25/12/2019","0.54","260.8","789","263.1","263.1","259.4","260.8"],["26/12/2019","1.8","265.5","8011","268","264.4","264.4","265.5"],["29/12/2019","0","265.5","0","265.5","265.5","265.5","265.5"],["30/12/2019","0","265.5","26550","265.5","265.5","265.5","265.5"],["31/12/2019","0","265.5","0","265.5","265.5","265.5","265.5"],["01/01/2020","0.3","266.3","1251","266.8","266.8","266.8","266.3"],["02/01/2020","0.86","268.6","3368","270","268","270","268.6"],["05/01/2020","0","268.6","0","268.6","268.6","268.6","268.6"],["06/01/2020","1.12","271.6","3400","274","268","268.6","271.6"],["07/01/2020","0","271.6","0","271.6","271.6","271.6","271.6"],["08/01/2020","0","271.6","0","271.6","271.6","271.6","271.6"],["09/01/2020","0","271.6","0","271.6","271.6","271.6","271.6"],["12/01/2020","0","271.6","0","271.6","271.6","271.6","271.6"],["13/01/2020","0","271.6","0","271.6","271.6","271.6","271.6"],["14/01/2020","-0.18","271.1","6387","274.9","267.6","271.6","271.1"],["15/01/2020","0","271.1","0","271.1","271.1","271.1","271.1"],["16/01/2020","-2.95","263.1","28541","267.1","260.1","271.1","263.1"],["19/01/2020","1.44","266.9","4003","266.9","266.8","266.8","266.9"],["20/01/2020","0","266.9","0","266.9","266.9","266.9","266.9"],["21/01/2020","1.16","270","2079","270","270","270","270"],["22/01/2020","0","270","0","270","270","270","270"],["23/01/2020","0","270","0","270","270","270","270"],["26/01/2020","0.15","270.4","35150","271","269.8","270","270.4"],["27/01/2020","-0.52","269","2018","269","269","270.4","269"],["28/01/2020","-0.86","266.7","8093","274","259.6","271","266.7"],["29/01/2020","0.52","268.1","771","270.5","270.5","270.5","268.1"],["30/01/2020","0","268.1","0","268.1","268.1","268.1","268.1"],["02/02/2020","0.82","270.3","10812","271","270","268.1","270.3"],["03/02/2020","-0.59","268.7","4894","273","266.3","273","268.7"],["04/02/2020","0","268.7","0","268.7","268.7","268.7","268.7"],["05/02/2020","0","268.7","0","268.7","268.7","268.7","268.7"],["06/02/2020","0","268.7","0","268.7","268.7","268.7","268.7"],["09/02/2020","0","268.7","0","268.7","268.7","268.7","268.7"],["10/02/2020","0","268.7","0","268.7","268.7","268.7","268.7"],["11/02/2020","0","268.7","0","268.7","268.7","268.7","268.7"],["12/02/2020","0","268.7","0","268.7","268.7","268.7","268.7"],["13/02/2020","0","268.7","0","268.7","268.7","268.7","268.7"],["16/02/2020","-2.79","261.2","12642","264.7","260","268.7","261.2"],["17/02/2020","0.34","262.1","660","263.8","263.8","263.8","262.1"],["18/02/2020","0.15","262.5","672","263.4","263.4","263.4","262.5"],["19/02/2020","0","262.5","2573","262.5","262.5","262.5","262.5"],["20/02/2020","0.8","264.6","33821","268.6","262","262.5","264.6"],["23/02/2020","0","264.6","0","264.6","264.6","264.6","264.6"],["24/02/2020","-1.4","260.9","8962","267","257.7","264.6","260.9"],["25/02/2020","1.19","264","30661","264","264","264","264"],["26/02/2020","-0.53","262.6","6293","264","260.1","260.1","262.6"],["27/02/2020","0","262.6","0","262.6","262.6","262.6","262.6"],["01/03/2020","-2.82","255.2","16680","258.7","251","262.6","255.2"],["03/03/2020","1.45","258.9","2291","258.9","258.9","255.2","258.9"],["04/03/2020","0","258.9","0","258.9","258.9","258.9","258.9"],["05/03/2020","0.08","259.1","3787","259.6","258.9","258.9","259.1"],["08/03/2020","-3.36","250.4","18536","255.5","245","259.1","250.4"],["09/03/2020","0","250.4","0","250.4","250.4","250.4","250.4"],["11/03/2020","3.63","259.5","18492","275","250.4","250.4","259.5"],["12/03/2020","0","259.5","2535","259.5","259.5","259.5","259.5"],["15/03/2020","-1.73","255","2948","255","255","259.5","255"],["16/03/2020","0","255","0","255","255","255","255"],["17/03/2020","0","255","0","255","255","255","255"],["18/03/2020","0","255","0","255","255","255","255"],["19/03/2020","0","255","0","255","255","255","255"],["22/03/2020","0","255","0","255","255","255","255"],["23/03/2020","0","255","0","255","255","255","255"],["24/03/2020","0","255","0","255","255","255","255"],["25/03/2020","0","255","0","255","255","255","255"],["26/03/2020","0","255","0","255","255","255","255"],["29/03/2020","0","255","0","255","255","255","255"],["30/03/2020","0","255","0","255","255","255","255"],["31/03/2020","0","255","0","255","255","255","255"],["01/04/2020","0","255","0","255","255","255","255"],["02/04/2020","0","255","0","255","255","255","255"],["05/04/2020","0","255","0","255","255","255","255"],["06/04/2020","0","255","0","255","255","255","255"],["07/04/2020","0","255","0","255","255","255","255"],["12/04/2020","0","255","0","255","255","255","255"],["13/04/2020","-5.76","240.3","9562","244.8","239.5","255","240.3"],["16/04/2020","-0.04","240.2","14876","244","239.6","244","240.2"],["19/04/2020","0.92","242.4","978","244.5","244.5","244.5","242.4"],["20/04/2020","0.12","242.7","245","244.8","244.8","244.8","242.7"],["21/04/2020","1.77","247","1927","247","247","242.7","247"],["22/04/2020","-5.1","234.4","7735","237.1","234","247","234.4"],["23/04/2020","0.6","235.8","8066","238.7","234","238.7","235.8"],["26/04/2020","0","235.8","0","235.8","235.8","235.8","235.8"],["27/04/2020","0","235.8","0","235.8","235.8","235.8","235.8"],["30/04/2020","-2.33","230.3","15662","239.9","228.8","239.9","230.3"],["03/05/2020","0.91","232.4","1182","234","234","230.3","232.4"],["04/05/2020","0","232.4","0","232.4","232.4","232.4","232.4"],["05/05/2020","0.17","232.8","469","234.3","234.3","234.3","232.8"],["06/05/2020","0","232.8","0","232.8","232.8","232.8","232.8"],["07/05/2020","0","232.8","0","232.8","232.8","232.8","232.8"],["10/05/2020","0","232.8","0","232.8","232.8","232.8","232.8"],["11/05/2020","0","232.8","0","232.8","232.8","232.8","232.8"],["12/05/2020","0.13","233.1","469","234.3","234.3","234.3","233.1"],["13/05/2020","0","233.1","0","233.1","233.1","233.1","233.1"],["14/05/2020","0","233.1","0","233.1","233.1","233.1","233.1"],["17/05/2020","0","233.1","0","233.1","233.1","233.1","233.1"],["18/05/2020","0","233.1","0","233.1","233.1","233.1","233.1"],["19/05/2020","-5.62","220","8186","220","220","233.1","220"],["20/05/2020","0.09","220.2","13721","224","220","224","220.2"],["21/05/2020","4.27","229.6","9646","232","224.2","224.2","229.6"],["24/05/2020","0.35","230.4","466","233","233","233","230.4"],["25/05/2020","0","230.4","0","230.4","230.4","230.4","230.4"],["26/05/2020","0","230.4","0","230.4","230.4","230.4","230.4"],["27/05/2020","0","230.4","0","230.4","230.4","230.4","230.4"],["31/05/2020","0","230.4","0","230.4","230.4","230.4","230.4"],["01/06/2020","0","230.4","0","230.4","230.4","230.4","230.4"],["02/06/2020","0","230.4","0","230.4","230.4","230.4","230.4"],["03/06/2020","0","230.4","0","230.4","230.4","230.4","230.4"],["04/06/2020","-0.17","230","13161","230","230","230.4","230"],["08/06/2020","1.83","234.2","2705","234.2","234.2","234.2","234.2"],["09/06/2020","0.68","235.8","794","238.5","238.5","238.5","235.8"],["10/06/2020","0","235.8","0","235.8","235.8","235.8","235.8"],["11/06/2020","1.27","238.8","12419","240","237.6","235.8","238.8"],["14/06/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["15/06/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["16/06/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["17/06/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["18/06/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["21/06/2020","0.42","239.8","491","243.2","243.2","243.2","239.8"],["22/06/2020","-3.79","230.7","9467","232.7","230","239.8","230.7"],["23/06/2020","0.48","231.8","695","234","234","234","231.8"],["24/06/2020","0","231.8","0","231.8","231.8","231.8","231.8"],["25/06/2020","-1.94","227.3","6365","228","224.9","224.9","227.3"],["28/06/2020","0","227.3","0","227.3","227.3","227.3","227.3"],["29/06/2020","0","227.3","0","227.3","227.3","227.3","227.3"],["30/06/2020","3.61","235.5","6700","235.5","231.4","227.3","235.5"],["01/07/2020","0.64","237","724","239.7","239.7","239.7","237"],["02/07/2020","0","237","0","237","237","237","237"],["05/07/2020","0","237","0","237","237","237","237"],["06/07/2020","0","237","1422","237","237","237","237"],["07/07/2020","0.76","238.8","1200","240","240","240","238.8"],["08/07/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["09/07/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["12/07/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["13/07/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["14/07/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["15/07/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["16/07/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["19/07/2020","0","238.8","0","238.8","238.8","238.8","238.8"],["20/07/2020","-3.18","231.2","6972","234.1","231","238.8","231.2"],["21/07/2020","0","231.2","0","231.2","231.2","231.2","231.2"],["22/07/2020","-1.64","227.4","9482","234","222.4","231.2","227.4"],["23/07/2020","0","227.4","0","227.4","227.4","227.4","227.4"],["26/07/2020","0","227.4","0","227.4","227.4","227.4","227.4"],["27/07/2020","0","227.4","0","227.4","227.4","227.4","227.4"],["28/07/2020","0","227.4","0","227.4","227.4","227.4","227.4"],["29/07/2020","1.14","230","2760","230","230","227.4","230"],["02/08/2020","0.87","232","2018","232","232","232","232"],["03/08/2020","-1.47","228.6","9180","231","220.9","232","228.6"],["04/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["05/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["06/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["09/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["10/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["11/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["12/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["13/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["16/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["17/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["18/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["19/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["20/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["23/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["24/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["25/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["26/08/2020","0","228.6","0","228.6","228.6","228.6","228.6"],["27/08/2020","0.17","229","12009","229","228.9","229","229"],["30/08/2020","0","229","0","229","229","229","229"],["31/08/2020","0","229","0","229","229","229","229"],["01/09/2020","0","229","0","229","229","229","229"],["02/09/2020","0","229","0","229","229","229","229"],["03/09/2020","-3.01","222.1","2294","222.2","221","229","222.1"],["06/09/2020","-0.05","222","4997","222","222","222","222"],["07/09/2020","0","222","0","222","222","222","222"],["08/09/2020","0","222","0","222","222","222","222"],["09/09/2020","0","222","0","222","222","222","222"],["10/09/2020","0","222","0","222","222","222","222"],["13/09/2020","-2.97","215.4","1962","215.4","215.4","222","215.4"],["14/09/2020","0.14","215.7","434","216.9","216.9","216.9","215.7"],["15/09/2020","0.23","216.2","436","218","218","218","216.2"],["16/09/2020","0.09","216.4","434","216.9","216.9","216.9","216.4"],["17/09/2020","0.18","216.8","436","218","218","218","216.8"],["21/09/2020","0","216.8","0","216.8","216.8","216.8","216.8"],["22/09/2020","0","216.8","0","216.8","216.8","216.8","216.8"],["23/09/2020","0","216.8","0","216.8","216.8","216.8","216.8"],["24/09/2020","0","216.8","0","216.8","216.8","216.8","216.8"],["29/09/2020","-7.52","200.5","4383","211.9","197","216.8","200.5"],["30/09/2020","2.19","204.9","3743","207","202.5","200.5","204.9"],["01/10/2020","-1.17","202.5","796","199","199","204.9","202.5"],["04/10/2020","0.84","204.2","953","206.2","206.2","206.2","204.2"],["05/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["06/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["07/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["08/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["11/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["12/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["13/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["14/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["15/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["18/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["19/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["20/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["21/10/2020","0","204.2","0","204.2","204.2","204.2","204.2"],["22/10/2020","-3.82","196.4","21451","198.2","189","204.2","196.4"],["25/10/2020","0","196.4","0","196.4","196.4","196.4","196.4"],["26/10/2020","0","196.4","0","196.4","196.4","196.4","196.4"],["27/10/2020","-4.53","187.5","16315","191","182.7","196.4","187.5"],["28/10/2020","0","187.5","0","187.5","187.5","187.5","187.5"],["29/10/2020","0","187.5","0","187.5","187.5","187.5","187.5"],["01/11/2020","0","187.5","0","187.5","187.5","187.5","187.5"],["02/11/2020","0","187.5","2","187.5","187.5","187.5","187.5"],["03/11/2020","0","187.5","0","187.5","187.5","187.5","187.5"],["04/11/2020","0","187.5","0","187.5","187.5","187.5","187.5"],["05/11/2020","0.96","189.3","1119","190.9","190.9","190.9","189.3"],["08/11/2020","0","189.3","0","189.3","189.3","189.3","189.3"],["09/11/2020","0.32","189.9","386","192.8","192.8","192.8","189.9"],["10/11/2020","0","189.9","0","189.9","189.9","189.9","189.9"],["11/11/2020","0","189.9","0","189.9","189.9","189.9","189.9"],["12/11/2020","0","189.9","0","189.9","189.9","189.9","189.9"],["15/11/2020","0","189.9","114","189.9","189.9","189.9","189.9"],["16/11/2020","0","189.9","0","189.9","189.9","189.9","189.9"],["17/11/2020","0","189.9","0","189.9","189.9","189.9","189.9"],["18/11/2020","0","189.9","0","189.9","189.9","189.9","189.9"],["19/11/2020","0","189.9","5317","189.9","189.9","189.9","189.9"],["22/11/2020","0","189.9","0","189.9","189.9","189.9","189.9"],["23/11/2020","0","189.9","0","189.9","189.9","189.9","189.9"],["24/11/2020","0","189.9","0","189.9","189.9","189.9","189.9"],["25/11/2020","0.26","190.4","4533","193.2","190","193.2","190.4"],["26/11/2020","-5.09","180.7","8090","181.8","180","181.8","180.7"],["29/11/2020","-0.39","180","67991","180.7","180","180.7","180"],["30/11/2020","0","180","0","180","180","180","180"],["01/12/2020","0","180","0","180","180","180","180"],["02/12/2020","0","180","2155","180","180","180","180"],["03/12/2020","0","180","0","180","180","180","180"],["06/12/2020","-1.06","178.1","5035","180.9","174.7","180","178.1"],["07/12/2020","-3.99","171","8801","172.9","170","178.1","171"],["08/12/2020","-1.81","167.9","15589","169","165.9","171","167.9"],["09/12/2020","0","167.9","3445","168","167.9","168","167.9"],["10/12/2020","0","167.9","0","167.9","167.9","167.9","167.9"],["13/12/2020","0","167.9","0","167.9","167.9","167.9","167.9"],["14/12/2020","-1.01","166.2","18680","171","163.7","167.9","166.2"],["15/12/2020","-4.57","158.6","57912","169","158","168","158.6"],["16/12/2020","0.88","160","445183","160","154","160","160"],["17/12/2020","1.75","162.8","58642","162.9","162.8","162.8","162.8"],["20/12/2020","2.64","167.1","5122","169.3","165.8","162.8","167.1"],["21/12/2020","-1.26","165","41250","165","165","167.1","165"],["22/12/2020","0","165","0","165","165","165","165"],["23/12/2020","0","165","3300","165","165","165","165"],["24/12/2020","-2.12","161.5","7004","165","160","165","161.5"],["27/12/2020","0","161.5","0","161.5","161.5","161.5","161.5"],["28/12/2020","0.99","163.1","996","164.4","164.4","164.4","163.1"],["29/12/2020","0","163.1","0","163.1","163.1","163.1","163.1"],["30/12/2020","-3.8","156.9","28490","161.9","154","163.1","156.9"],["31/12/2020","-1.72","154.2","9401","154.6","154","156.9","154.2"],["03/01/2021","0.39","154.8","452","157","157","157","154.8"],["04/01/2021","1.1","156.5","7277","156.5","156.5","154.8","156.5"],["05/01/2021","-0.06","156.4","44343","157.9","154","156.5","156.4"],["06/01/2021","-1.34","154.3","5156","156.4","151.8","151.8","154.3"],["07/01/2021","-1.94","151.3","62791","157.1","151.1","154.3","151.3"],["10/01/2021","1.72","153.9","8390","154","151.1","151.1","153.9"],["11/01/2021","2.6","157.9","48784","160.7","151","151","157.9"],["12/01/2021","3.67","163.7","37888","169.9","158","157.9","163.7"],["13/01/2021","-3.54","157.9","12955","159.1","156.1","163.7","157.9"],["14/01/2021","1.14","159.7","7232","159.8","157.9","159.8","159.7"],["17/01/2021","0.63","160.7","31911","162","159.7","162","160.7"],["18/01/2021","-2.36","156.9","14172","160","156","156.7","156.9"],["19/01/2021","0.76","158.1","49662","159.5","153","156.9","158.1"],["20/01/2021","0.89","159.5","7273","160","158.3","158.1","159.5"],["21/01/2021","-2.76","155.1","4343","155.5","155.1","159.5","155.1"],["24/01/2021","-0.26","154.7","1456","155","153","155","154.7"],["25/01/2021","0","154.7","0","154.7","154.7","154.7","154.7"],["26/01/2021","1.81","157.5","73549","158","150.2","154.7","157.5"],["27/01/2021","-0.06","157.4","18729","160","157","157.5","157.4"],["28/01/2021","-1.46","155.1","27070","157.3","152","157.4","155.1"],["31/01/2021","0","155.1","0","155.1","155.1","155.1","155.1"],["01/02/2021","0.19","155.4","15680","157.9","155","155.1","155.4"],["02/02/2021","1.67","158","19751","158.2","157.9","155.4","158"],["03/02/2021","0","158","0","158","158","158","158"],["04/02/2021","0.51","158.8","19854","164.5","158","158","158.8"],["07/02/2021","0","158.8","23820","158.8","158.8","158.8","158.8"],["08/02/2021","-0.25","158.4","29672","159","158","158.8","158.4"],["09/02/2021","0.38","159","20988","159","159","158.4","159"],["10/02/2021","0.57","159.9","18162","161.2","159","159","159.9"],["11/02/2021","0.06","160","17117","160","160","159.9","160"],["14/02/2021","0","160","800","160","160","160","160"],["15/02/2021","-0.56","159.1","40324","161","155.3","160","159.1"],["16/02/2021","1.82","162","78700","163","161","159.1","162"],["17/02/2021","1.79","164.9","2289","164.9","164.9","162","164.9"],["18/02/2021","0","164.9","2","164.9","164.9","164.9","164.9"],["21/02/2021","1.88","168","6068","168","167.9","164.9","168"],["22/02/2021","0","168","0","168","168","168","168"],["23/02/2021","0","168","0","168","168","168","168"],["24/02/2021","1.85","171.1","2499","172","171.1","168","171.1"],["25/02/2021","-2.81","166.3","10143","171","164","171.1","166.3"],["28/02/2021","0.24","166.7","21421","169.6","161","166.3","166.7"],["01/03/2021","-0.06","166.6","27323","167","165.9","166.7","166.6"],["02/03/2021","0","166.6","388","166.6","166.6","166.6","166.6"],["03/03/2021","0","166.6","0","166.6","166.6","166.6","166.6"],["04/03/2021","0","166.6","0","166.6","166.6","166.6","166.6"],["07/03/2021","0","166.6","0","166.6","166.6","166.6","166.6"],["08/03/2021","0","166.6","0","166.6","166.6","166.6","166.6"],["09/03/2021","-2.04","163.2","7510","164","162.2","166.6","163.2"],["10/03/2021","0","163.2","0","163.2","163.2","163.2","163.2"],["11/03/2021","0","163.2","0","163.2","163.2","163.2","163.2"],["14/03/2021","0","163.2","0","163.2","163.2","163.2","163.2"],["15/03/2021","0","163.2","0","163.2","163.2","163.2","163.2"],["16/03/2021","0","163.2","0","163.2","163.2","163.2","163.2"],["17/03/2021","0","163.2","0","163.2","163.2","163.2","163.2"],["18/03/2021","0","163.2","0","163.2","163.2","163.2","163.2"],["21/03/2021","-0.12","163","34379","163.1","163","163.2","163"],["22/03/2021","0","163","0","163","163","163","163"],["24/03/2021","0","163","0","163","163","163","163"],["25/03/2021","0","163","0","163","163","163","163"],["29/03/2021","0","163","0","163","163","163","163"],["30/03/2021","0","163","0","163","163","163","163"],["31/03/2021","0","163","0","163","163","163","163"],["01/04/2021","0","163","0","163","163","163","163"],["04/04/2021","0","163","0","163","163","163","163"],["05/04/2021","0","163","0","163","163","163","163"],["06/04/2021","0","163","9780","163","163","163","163"],["07/04/2021","0","163","0","163","163","163","163"],["08/04/2021","-0.61","162","1944","162","162","163","162"],["11/04/2021","0.62","163","13137","163","162.9","162","163"],["12/04/2021","0","163","0","163","163","163","163"],["13/04/2021","0.61","164","1968","164","164","163","164"],["18/04/2021","0","164","0","164","164","164","164"],["19/04/2021","0","164","3","165.4","165.4","165.4","164"],["20/04/2021","0","164","0","164","164","164","164"],["21/04/2021","0","164","0","164","164","164","164"],["22/04/2021","0","164","0","164","164","164","164"],["25/04/2021","0","164","0","164","164","164","164"],["26/04/2021","0","164","0","164","164","164","164"],["27/04/2021","0","164","656","164","164","164","164"],["28/04/2021","0.55","164.9","8245","167.5","163.8","164","164.9"],["29/04/2021","0","164.9","0","164.9","164.9","164.9","164.9"],["02/05/2021","0","164.9","0","164.9","164.9","164.9","164.9"],["03/05/2021","2.12","168.4","2337","168.4","168.4","168.4","168.4"],["04/05/2021","-2.61","164","9540","164","164","168.4","164"],["05/05/2021","0","164","0","164","164","164","164"],["06/05/2021","0","164","33615","164","163.9","164","164"],["09/05/2021","1.77","166.9","27537","167.2","166","164","166.9"],["10/05/2021","0","166.9","0","166.9","166.9","166.9","166.9"],["11/05/2021","0","166.9","0","166.9","166.9","166.9","166.9"],["12/05/2021","0","166.9","0","166.9","166.9","166.9","166.9"],["13/05/2021","0","166.9","0","166.9","166.9","166.9","166.9"],["18/05/2021","-0.24","166.5","15729","166.9","166","166.9","166.5"],["19/05/2021","0","166.5","0","166.5","166.5","166.5","166.5"],["20/05/2021","0.84","167.9","36614","170.1","161","166.5","167.9"],["23/05/2021","1.67","170.7","12582","171.5","167.9","167.9","170.7"],["24/05/2021","-0.59","169.7","437","166.1","166.1","170.7","169.7"],["25/05/2021","1.83","172.8","36358","174.8","170","169.7","172.8"],["26/05/2021","0","172.8","0","172.8","172.8","172.8","172.8"],["27/05/2021","0","172.8","0","172.8","172.8","172.8","172.8"],["30/05/2021","-0.46","172","8528","172","172","172.8","172"],["31/05/2021","1.4","174.4","11635","174.6","173.7","172","174.4"],["01/06/2021","1.49","177","4590","177","177","174.4","177"],["02/06/2021","14.07","201.9","1404","220","220","177","201.9"],["03/06/2021","0.05","202","23036","210","200","201.9","202"],["06/06/2021","3.56","209.2","4715","209.2","209.2","209.2","209.2"],["07/06/2021","0","209.2","0","209.2","209.2","209.2","209.2"],["08/06/2021","0","209.2","0","209.2","209.2","209.2","209.2"],["09/06/2021","0","209.2","0","209.2","209.2","209.2","209.2"],["10/06/2021","0","209.2","0","209.2","209.2","209.2","209.2"],["13/06/2021","0","209.2","0","209.2","209.2","209.2","209.2"],["14/06/2021","0","209.2","0","209.2","209.2","209.2","209.2"],["15/06/2021","0","209.2","0","209.2","209.2","209.2","209.2"],["16/06/2021","0","209.2","0","209.2","209.2","209.2","209.2"],["17/06/2021","0","209.2","0","209.2","209.2","209.2","209.2"],["20/06/2021","-1.91","205.2","12596","209.3","197.9","209.2","205.2"],["21/06/2021","0","205.2","0","205.2","205.2","205.2","205.2"],["22/06/2021","0","205.2","0","205.2","205.2","205.2","205.2"],["23/06/2021","0","205.2","0","205.2","205.2","205.2","205.2"],["24/06/2021","0","205.2","0","205.2","205.2","205.2","205.2"],["27/06/2021","-3.41","198.2","3790","198.2","198.2","205.2","198.2"],["28/06/2021","0","198.2","0","198.2","198.2","198.2","198.2"],["29/06/2021","-3.53","191.2","2893","191.2","191.2","198.2","191.2"],["30/06/2021","0","191.2","51511","191.2","181.6","191.2","191.2"],["01/07/2021","0","191.2","0","191.2","191.2","191.2","191.2"],["04/07/2021","0","191.2","2294","191.2","191.2","191.2","191.2"],["05/07/2021","0","191.2","0","191.2","191.2","191.2","191.2"],["06/07/2021","-1.15","189","4470","189","189","191.2","189"],["07/07/2021","0","189","0","189","189","189","189"],["08/07/2021","0","189","0","189","189","189","189"],["11/07/2021","0","189","0","189","189","189","189"],["12/07/2021","0","189","0","189","189","189","189"],["13/07/2021","0","189","0","189","189","189","189"],["14/07/2021","0.53","190","13300","190","190","189","190"],["15/07/2021","0","190","0","190","190","190","190"],["19/07/2021","-3.42","183.5","18298","186.2","180","186.2","183.5"],["20/07/2021","0","183.5","0","183.5","183.5","183.5","183.5"],["21/07/2021","0","183.5","0","183.5","183.5","183.5","183.5"],["22/07/2021","0","183.5","0","183.5","183.5","183.5","183.5"],["25/07/2021","0","183.5","0","183.5","183.5","183.5","183.5"],["26/07/2021","0","183.5","0","183.5","183.5","183.5","183.5"],["27/07/2021","0","183.5","0","183.5","183.5","183.5","183.5"],["28/07/2021","0","183.5","0","183.5","183.5","183.5","183.5"],["29/07/2021","0","183.5","0","183.5","183.5","183.5","183.5"],["01/08/2021","-1.69","180.4","3968","181.7","176","183.5","180.4"],["02/08/2021","4.99","189.4","12320","197","185","180.4","189.4"],["03/08/2021","0","189.4","0","189.4","189.4","189.4","189.4"],["04/08/2021","0","189.4","0","189.4","189.4","189.4","189.4"],["05/08/2021","0","189.4","0","189.4","189.4","189.4","189.4"],["08/08/2021","0","189.4","0","189.4","189.4","189.4","189.4"],["09/08/2021","0","189.4","0","189.4","189.4","189.4","189.4"],["10/08/2021","-0.21","189","5198","189","189","189.4","189"],["11/08/2021","0","189","2","189","189","189","189"],["12/08/2021","4.6","197.7","2970","198.7","194.7","189","197.7"],["15/08/2021","-1.97","193.8","4565","193.9","193.8","197.7","193.8"],["16/08/2021","-1.44","191","7739","193.8","190","193.8","191"],["17/08/2021","0","191","0","191","191","191","191"],["18/08/2021","0","191","0","191","191","191","191"],["19/08/2021","0","191","0","191","191","191","191"],["22/08/2021","0","191","0","191","191","191","191"],["23/08/2021","0","191","0","191","191","191","191"],["24/08/2021","0","191","0","191","191","191","191"],["25/08/2021","0","191","0","191","191","191","191"],["26/08/2021","0","191","0","191","191","191","191"],["29/08/2021","0","191","0","191","191","191","191"],["30/08/2021","0","191","0","191","191","191","191"],["31/08/2021","0","191","0","191","191","191","191"],["01/09/2021","0","191","0","191","191","191","191"],["02/09/2021","-0.31","190.4","24057","191.5","187.2","191","190.4"],["05/09/2021","-0.21","190","2894","190","190","190.4","190"],["09/09/2021","0","190","0","190","190","190","190"],["12/09/2021","0","190","0","190","190","190","190"],["13/09/2021","3","195.7","1957","195.7","195.7","190","195.7"],["14/09/2021","-1.02","193.7","4368","197.7","191.8","195.7","193.7"],["19/09/2021","-1.76","190.3","12782","190.9","189.9","193.7","190.3"],["22/09/2021","0","190.3","0","190.3","190.3","190.3","190.3"],["23/09/2021","0","190.3","0","190.3","190.3","190.3","190.3"],["26/09/2021","0","190.3","0","190.3","190.3","190.3","190.3"],["29/09/2021","0","190.3","0","190.3","190.3","190.3","190.3"],["30/09/2021","0","190.3","0","190.3","190.3","190.3","190.3"],["03/10/2021","0","190.3","0","190.3","190.3","190.3","190.3"],["04/10/2021","-1.16","188.1","4431","190","186.5","190.3","188.1"],["05/10/2021","0","188.1","0","188.1","188.1","188.1","188.1"],["06/10/2021","0","188.1","0","188.1","188.1","188.1","188.1"],["07/10/2021","0","188.1","0","188.1","188.1","188.1","188.1"],["10/10/2021","0","188.1","0","188.1","188.1","188.1","188.1"],["11/10/2021","0","188.1","0","188.1","188.1","188.1","188.1"],["12/10/2021","0","188.1","0","188.1","188.1","188.1","188.1"],["13/10/2021","0.48","189","8906","189","189","188.1","189"],["14/10/2021","0","189","3122","189","189","189","189"],["17/10/2021","-0.63","187.8","14876","190.9","185.3","189","187.8"],["18/10/2021","2.98","193.4","12829","196.9","187.8","187.8","193.4"],["19/10/2021","0","193.4","0","193.4","193.4","193.4","193.4"],["20/10/2021","0.16","193.7","13753","200","189.6","193.4","193.7"],["21/10/2021","0","193.7","0","193.7","193.7","193.7","193.7"],["24/10/2021","-1.96","189.9","2493","189.9","189.9","193.7","189.9"],["25/10/2021","0","189.9","0","189.9","189.9","189.9","189.9"],["26/10/2021","0","189.9","0","189.9","189.9","189.9","189.9"],["27/10/2021","1.95","193.6","24081","199.1","186.2","189.9","193.6"],["28/10/2021","0","193.6","0","193.6","193.6","193.6","193.6"],["31/10/2021","0","193.6","0","193.6","193.6","193.6","193.6"],["01/11/2021","0.15","193.9","21817","195.5","189.8","189.8","193.9"],["02/11/2021","-1.13","191.7","5536","193.9","190","193.9","191.7"],["03/11/2021","1.51","194.6","6734","201","190","191.7","194.6"],["04/11/2021","-1.9","190.9","4741","191","190.8","194.6","190.9"],["07/11/2021","0","190.9","57270","190.9","190.9","190.9","190.9"],["08/11/2021","1.62","194","9700","196.6","190","190.9","194"],["09/11/2021","-0.67","192.7","9368","195","190","194","192.7"],["10/11/2021","1.82","196.2","8898","202","189.5","192.7","196.2"],["11/11/2021","0.76","197.7","8206","206","192.3","196.2","197.7"],["14/11/2021","3.39","204.4","12858","207.3","193.8","193.8","204.4"],["15/11/2021","0","204.4","0","204.4","204.4","204.4","204.4"],["16/11/2021","0","204.4","0","204.4","204.4","204.4","204.4"],["17/11/2021","0","204.4","0","204.4","204.4","204.4","204.4"],["18/11/2021","0","204.4","0","204.4","204.4","204.4","204.4"],["21/11/2021","0","204.4","0","204.4","204.4","204.4","204.4"],["22/11/2021","5.48","215.6","33569","218.3","214.6","214.6","215.6"],["23/11/2021","-4.31","206.3","20627","215.6","200.2","215.6","206.3"],["24/11/2021","2.67","211.8","28452","212.5","210","206.3","211.8"],["25/11/2021","-0.09","211.6","126351","212.3","207.6","211.8","211.6"],["28/11/2021","0","211.6","0","211.6","211.6","211.6","211.6"],["29/11/2021","0","211.6","0","211.6","211.6","211.6","211.6"],["30/11/2021","0","211.6","0","211.6","211.6","211.6","211.6"],["01/12/2021","-1.89","207.6","1858","207.4","207.4","207.4","207.6"],["02/12/2021","-0.72","206.1","15456","207","206","207.6","206.1"],["05/12/2021","0","206.1","0","206.1","206.1","206.1","206.1"],["06/12/2021","0","206.1","0","206.1","206.1","206.1","206.1"],["07/12/2021","0","206.1","0","206.1","206.1","206.1","206.1"],["08/12/2021","0","206.1","2","206","206","206.1","206.1"],["09/12/2021","0","206.1","0","206.1","206.1","206.1","206.1"],["12/12/2021","-3.59","198.7","20259","206","196.8","206.1","198.7"],["13/12/2021","-0.35","198","35524","202","194","198.7","198"],["14/12/2021","2.02","202","10100","202","202","198","202"],["15/12/2021","0","202","51143","202","198","202","202"],["16/12/2021","-0.74","200.5","19508","202","198","202","200.5"],["19/12/2021","0","200.5","0","200.5","200.5","200.5","200.5"],["20/12/2021","0","200.5","0","200.5","200.5","200.5","200.5"],["21/12/2021","0","200.5","0","200.5","200.5","200.5","200.5"],["22/12/2021","0","200.5","0","200.5","200.5","200.5","200.5"],["23/12/2021","-0.6","199.3","5814","199.9","199","200.5","199.3"],["26/12/2021","0","199.3","0","199.3","199.3","199.3","199.3"],["27/12/2021","0","199.3","0","199.3","199.3","199.3","199.3"],["28/12/2021","2.86","205","7380","205","205","199.3","205"],["29/12/2021","-2.34","200.2","12521","200.9","200","205","200.2"],["30/12/2021","-2","196.2","2449","196.2","196.2","200.2","196.2"],["02/01/2022","0","196.2","0","196.2","196.2","196.2","196.2"],["03/01/2022","3.47","203","10150","203","203","196.2","203"],["04/01/2022","0","203","0","203","203","203","203"],["05/01/2022","-1.67","199.6","125441","202","199","203","199.6"],["06/01/2022","-0.25","199.1","231668","199.5","199.1","199.2","199.1"],["09/01/2022","0","199.1","0","199.1","199.1","199.1","199.1"],["10/01/2022","0","199.1","0","199.1","199.1","199.1","199.1"],["11/01/2022","-0.55","198","5966","198","198","199.1","198"],["12/01/2022","0","198","0","198","198","198","198"],["13/01/2022","0","198","0","198","198","198","198"],["16/01/2022","0","198","0","198","198","198","198"],["17/01/2022","0.66","199.3","1399","203.9","198.2","198.2","199.3"],["18/01/2022","2.41","204.1","20000","204.1","204.1","199.3","204.1"],["19/01/2022","0","204.1","0","204.1","204.1","204.1","204.1"],["20/01/2022","0","204.1","0","204.1","204.1","204.1","204.1"],["23/01/2022","-1.03","202","10101","202.1","202","204.1","202"],["24/01/2022","0","202","4409","202.1","202","202","202"],["25/01/2022","0","202","0","202","202","202","202"],["26/01/2022","0","202","0","202","202","202","202"],["27/01/2022","0","202","0","202","202","202","202"],["30/01/2022","0","202","0","202","202","202","202"],["31/01/2022","-1.93","198.1","1981","198.1","198.1","202","198.1"],["01/02/2022","2.47","203","12180","203","203","198.1","203"],["02/02/2022","0.94","204.9","11796","205","204.9","203","204.9"],["03/02/2022","0.49","205.9","89155","206","200.9","200.9","205.9"],["06/02/2022","0","205.9","0","205.9","205.9","205.9","205.9"],["07/02/2022","0","205.9","0","205.9","205.9","205.9","205.9"],["08/02/2022","0","205.9","0","205.9","205.9","205.9","205.9"],["09/02/2022","0","205.9","0","205.9","205.9","205.9","205.9"],["10/02/2022","0","205.9","0","205.9","205.9","205.9","205.9"],["13/02/2022","0","205.9","0","205.9","205.9","205.9","205.9"],["14/02/2022","0","205.9","0","205.9","205.9","205.9","205.9"],["15/02/2022","0","205.9","0","205.9","205.9","205.9","205.9"],["16/02/2022","0","205.9","0","205.9","205.9","205.9","205.9"],["17/02/2022","0","205.9","0","205.9","205.9","205.9","205.9"],["20/02/2022","0","205.9","0","205.9","205.9","205.9","205.9"],["21/02/2022","-1.94","201.9","2695","203.8","201.8","205.9","201.9"],["22/02/2022","0","201.9","0","201.9","201.9","201.9","201.9"],["23/02/2022","0","201.9","0","201.9","201.9","201.9","201.9"],["24/02/2022","-5.7","190.4","9826","195","181.7","201.9","190.4"],["27/02/2022","0","190.4","0","190.4","190.4","190.4","190.4"],["28/02/2022","1.89","194","4172","194.2","194","190.4","194"],["01/03/2022","0","194","0","194","194","194","194"],["02/03/2022","0.52","195","8580","195","195","194","195"],["03/03/2022","0","195","0","195","195","195","195"],["06/03/2022","0.56","196.1","762","198.8","197","197","196.1"],["07/03/2022","1.48","199","50233","199","198.9","199","199"],["08/03/2022","0","199","0","199","199","199","199"],["09/03/2022","0","199","0","199","199","199","199"],["10/03/2022","1.51","202","2020","202","202","199","202"],["13/03/2022","0","202","0","202","202","202","202"],["14/03/2022","-2.03","197.9","1958","202","196","202","197.9"],["15/03/2022","0.61","199.1","606","201.9","201.9","201.9","199.1"],["16/03/2022","0","199.1","0","199.1","199.1","199.1","199.1"],["20/03/2022","0","199.1","0","199.1","199.1","199.1","199.1"],["21/03/2022","0.95","201","6031","201.1","201","199.1","201"],["22/03/2022","0","201","0","201","201","201","201"],["23/03/2022","0","201","0","201","201","201","201"],["24/03/2022","0","201","0","201","201","201","201"],["27/03/2022","0","201","0","201","201","201","201"],["28/03/2022","0","201","0","201","201","201","201"],["29/03/2022","0","201","0","201","201","201","201"],["30/03/2022","0","201","0","201","201","201","201"],["31/03/2022","0","201","0","201","201","201","201"],["03/04/2022","0","201","0","201","201","201","201"],["04/04/2022","-1.19","198.6","11640","199.4","195","201","198.6"],["05/04/2022","0","198.6","0","198.6","198.6","198.6","198.6"],["06/04/2022","0","198.6","0","198.6","198.6","198.6","198.6"],["07/04/2022","-2.97","192.7","2233","192.7","192.7","198.6","192.7"],["10/04/2022","1.4","195.4","990","198","198","192.7","195.4"],["11/04/2022","-3.28","189","47434","189.9","188.9","195.4","189"],["12/04/2022","0.11","189.2","8782","192.8","188.9","189","189.2"],["13/04/2022","0","189.2","0","189.2","189.2","189.2","189.2"],["14/04/2022","0","189.2","0","189.2","189.2","189.2","189.2"],["17/04/2022","0","189.2","0","189.2","189.2","189.2","189.2"],["18/04/2022","0","189.2","0","189.2","189.2","189.2","189.2"],["19/04/2022","2.01","193","17393","193","193","189.2","193"],["20/04/2022","0","193","0","193","193","193","193"],["24/04/2022","0","193","0","193","193","193","193"],["25/04/2022","1.04","195","14625","195","195","193","195"],["26/04/2022","0","195","0","195","195","195","195"],["27/04/2022","1.03","197","14775","197","197","195","197"],["28/04/2022","1.02","199","19900","199","199","197","199"],["01/05/2022","0","199","0","199","199","199","199"],["02/05/2022","1.51","202","11716","202","202","199","202"],["03/05/2022","0","202","0","202","202","202","202"],["08/05/2022","-0.5","201","14070","201","201","202","201"],["09/05/2022","2.99","207","16974","207","207","201","207"],["10/05/2022","0","207","0","207","207","207","207"],["11/05/2022","0","207","0","207","207","207","207"],["12/05/2022","-2.37","202.1","6022","207.9","190.4","207","202.1"],["15/05/2022","0","202.1","0","202.1","202.1","202.1","202.1"],["16/05/2022","0","202.1","0","202.1","202.1","202.1","202.1"],["17/05/2022","0","202.1","0","202.1","202.1","202.1","202.1"],["18/05/2022","0","202.1","0","202.1","202.1","202.1","202.1"],["19/05/2022","0.2","202.5","384","204.1","204.1","202.1","202.5"],["22/05/2022","0","202.5","0","202.5","202.5","202.5","202.5"],["23/05/2022","0","202.5","0","202.5","202.5","202.5","202.5"],["24/05/2022","0","202.5","0","202.5","202.5","202.5","202.5"],["25/05/2022","0","202.5","0","202.5","202.5","202.5","202.5"],["26/05/2022","0","202.5","0","202.5","202.5","202.5","202.5"],["29/05/2022","0.74","204","16320","204","204","202.5","204"],["30/05/2022","0","204","0","204","204","204","204"],["31/05/2022","0","204","16320","204","204","204","204"],["01/06/2022","0","204","10200","204","204","204","204"],["02/06/2022","0","204","12240","204","204","204","204"],["06/06/2022","0","204","0","204","204","204","204"],["07/06/2022","0","204","0","204","204","204","204"],["08/06/2022","0","204","0","204","204","204","204"],["09/06/2022","0","204","0","204","204","204","204"],["12/06/2022","-0.39","203.2","4902","207.1","200.8","204","203.2"],["13/06/2022","0","203.2","0","203.2","203.2","203.2","203.2"],["14/06/2022","-1.57","200","100000","200","200","203.2","200"],["15/06/2022","2.5","205","4100","205","205","200","205"],["16/06/2022","0","205","0","205","205","205","205"],["19/06/2022","0","205","0","205","205","205","205"],["20/06/2022","0","205","0","205","205","205","205"],["21/06/2022","0","205","0","205","205","205","205"],["22/06/2022","1.17","207.4","1799","209.1","207.1","205","207.4"],["23/06/2022","0","207.4","0","207.4","207.4","207.4","207.4"],["26/06/2022","0","207.4","0","207.4","207.4","207.4","207.4"],["27/06/2022","0","207.4","0","207.4","207.4","207.4","207.4"],["28/06/2022","1.25","210","8400","210","210","207.4","210"],["29/06/2022","-0.48","209","6663","209","209","210","209"],["30/06/2022","0","209","0","209","209","209","209"],["03/07/2022","0.48","210","9450","210","210","209","210"],["04/07/2022","0","210","0","210","210","210","210"],["05/07/2022","0.95","212","8480","212","212","210","212"],["06/07/2022","-0.94","210","13650","210","210","212","210"],["07/07/2022","0","210","0","210","210","210","210"],["10/07/2022","0.95","212","7420","212","212","210","212"],["11/07/2022","0","212","0","212","212","212","212"],["12/07/2022","0","212","0","212","212","212","212"],["13/07/2022","0","212","0","212","212","212","212"],["14/07/2022","0","212","0","212","212","212","212"],["17/07/2022","0","212","0","212","212","212","212"],["18/07/2022","0","212","0","212","212","212","212"],["19/07/2022","0","212","0","212","212","212","212"],["20/07/2022","0","212","0","212","212","212","212"],["21/07/2022","0","212","0","212","212","212","212"],["24/07/2022","0","212","0","212","212","212","212"],["25/07/2022","0","212","0","212","212","212","212"],["26/07/2022","0","212","0","212","212","212","212"],["27/07/2022","2.83","218","26160","218","218","212","218"],["28/07/2022","0","218","0","218","218","218","218"],["31/07/2022","0","218","0","218","218","218","218"],["01/08/2022","-0.92","216","416988","220","215.9","218","216"],["02/08/2022","0","216","0","216","216","216","216"],["03/08/2022","0","216","28184","216","216","216","216"],["04/08/2022","0","216","0","216","216","216","216"],["08/08/2022","0","216","0","216","216","216","216"],["09/08/2022","0","216","0","216","216","216","216"],["10/08/2022","0","216","0","216","216","216","216"],["11/08/2022","0","216","0","216","216","216","216"],["14/08/2022","0","216","0","216","216","216","216"],["15/08/2022","0","216","0","216","216","216","216"],["16/08/2022","0","216","0","216","216","216","216"],["17/08/2022","0","216","0","216","216","216","216"],["18/08/2022","0","216","0","216","216","216","216"],["21/08/2022","0","216","0","216","216","216","216"],["22/08/2022","0.93","218","7630","218","218","216","218"],["23/08/2022","0","218","0","218","218","218","218"],["24/08/2022","0","218","0","218","218","218","218"],["25/08/2022","0","218","0","218","218","218","218"],["28/08/2022","0","218","0","218","218","218","218"],["29/08/2022","0","218","0","218","218","218","218"],["30/08/2022","0","218","0","218","218","218","218"],["31/08/2022","0","218","0","218","218","218","218"],["01/09/2022","0","218","0","218","218","218","218"],["04/09/2022","0","218","0","218","218","218","218"],["05/09/2022","0","218","0","218","218","218","218"],["06/09/2022","-0.92","216","3568","216","216","218","216"],["07/09/2022","0","216","0","216","216","216","216"],["08/09/2022","0","216","0","216","216","216","216"],["11/09/2022","0","216","0","216","216","216","216"],["12/09/2022","0","216","0","216","216","216","216"],["13/09/2022","0","216","0","216","216","216","216"],["14/09/2022","0","216","0","216","216","216","216"],["15/09/2022","0","216","0","216","216","216","216"],["18/09/2022","0","216","0","216","216","216","216"],["19/09/2022","0","216","0","216","216","216","216"],["20/09/2022","0","216","0","216","216","216","216"],["21/09/2022","0","216","0","216","216","216","216"],["22/09/2022","-9.03","196.5","461489","197","194","197","196.5"],["28/09/2022","3.66","203.7","5450","206.3","202.4","202.4","203.7"],["29/09/2022","1.08","205.9","548","211.4","211.4","203.7","205.9"],["02/10/2022","0","205.9","0","205.9","205.9","205.9","205.9"],["03/10/2022","0.92","207.8","1934","208","207.9","205.9","207.8"],["06/10/2022","0","207.8","0","207.8","207.8","207.8","207.8"],["12/10/2022","0","207.8","0","207.8","207.8","207.8","207.8"],["13/10/2022","0","207.8","0","207.8","207.8","207.8","207.8"],["18/10/2022","0","207.8","0","207.8","207.8","207.8","207.8"],["19/10/2022","0.1","208","5200","208","208","207.8","208"],["20/10/2022","0","208","0","208","208","208","208"],["23/10/2022","0","208","0","208","208","208","208"],["24/10/2022","0","208","0","208","208","208","208"],["25/10/2022","0","208","0","208","208","208","208"],["26/10/2022","0","208","0","208","208","208","208"],["27/10/2022","1.92","212","26500","212","212","208","212"],["30/10/2022","0","212","0","212","212","212","212"],["31/10/2022","0.94","214","4066","214","214","212","214"],["02/11/2022","0","214","0","214","214","214","214"],["03/11/2022","0","214","0","214","214","214","214"],["06/11/2022","0","214","0","214","214","214","214"],["07/11/2022","0","214","0","214","214","214","214"],["08/11/2022","0","214","0","214","214","214","214"],["09/11/2022","0","214","0","214","214","214","214"],["10/11/2022","0","214","0","214","214","214","214"],["13/11/2022","0","214","0","214","214","214","214"],["14/11/2022","-0.93","212","78864","212","212","214","212"],["15/11/2022","0","212","0","212","212","212","212"],["16/11/2022","0","212","8932","212","212","212","212"],["17/11/2022","2.78","217.9","72295","218","215","212","217.9"],["20/11/2022","0","1","0","1","1","1","1"],["21/11/2022","10","1.1","3442","180","1","1","1.1"],["22/11/2022","0","1.1","72","40","40","1.1","1.1"],["23/11/2022","0","1.1","0","1.1","1.1","1.1","1.1"],["24/11/2022","0","1.1","0","1.1","1.1","1.1","1.1"],["27/11/2022","0","1.1","0","1.1","1.1","1.1","1.1"],["28/11/2022","0","1.1","0","1.1","1.1","1.1","1.1"],["29/11/2022","0","1.1","0","1.1","1.1","1.1","1.1"],["30/11/2022","0","1.1","0","1.1","1.1","1.1","1.1"],["01/12/2022","0","1.1","0","1.1","1.1","1.1","1.1"],["04/12/2022","0","1.1","0","1.1","1.1","1.1","1.1"],["05/12/2022","0","1.1","0","1.1","1.1","1.1","1.1"],["06/12/2022","9.09","1.2","232","232","232","1.1","1.2"],["07/12/2022","0","1.2","0","1.2","1.2","1.2","1.2"],["08/12/2022","0","1.2","0","1.2","1.2","1.2","1.2"],["11/12/2022","0","1.2","0","1.2","1.2","1.2","1.2"],["12/12/2022","0","1.2","0","1.2","1.2","1.2","1.2"],["13/12/2022","0","1.2","0","1.2","1.2","1.2","1.2"],["14/12/2022","0","1.2","0","1.2","1.2","1.2","1.2"],["15/12/2022","0","1.2","0","1.2","1.2","1.2","1.2"],["18/12/2022","8766.67","106.4","197333","200","40","1.2","106.4"],["19/12/2022","33.18","141.7","387223","176","131.1","140","141.7"],["20/12/2022","10.52","156.6","460847","161","150","150","156.6"],["21/12/2022","2.43","160.4","142844","179.9","161","161","160.4"],["22/12/2022","2.12","163.8","36662","199.7","177","177","163.8"],["25/12/2022","2.63","168.1","49616","198.8","179","198.8","168.1"],["26/12/2022","2.74","172.7","59254","197.9","194.9","197.9","172.7"],["27/12/2022","0","172.7","39110","175","172","175","172.7"],["28/12/2022","0","172.7","11999","172.7","172.7","172.7","172.7"],["29/12/2022","-1.56","170","104277","171","150","172.7","170"],["01/01/2023","-12.18","149.3","23037","158","128.5","150","149.3"],["02/01/2023","4.55","156.1","1736","159","150.2","158.9","156.1"],["03/01/2023","20.82","188.6","124515","219","155","156.1","188.6"],["04/01/2023","-6.63","176.1","92509","219.9","170","219.9","176.1"],["05/01/2023","1.87","179.4","21508","199.5","176.9","199.5","179.4"],["08/01/2023","-3.23","173.6","13038","183","151","179.4","173.6"],["09/01/2023","7.49","186.6","68808","201","160","173.6","186.6"],["10/01/2023","5.31","196.5","42412","200","175","200","196.5"],["11/01/2023","55.83","306.2","435761","39960","201","201","306.2"],["12/01/2023","76.68","541","2149144","625","325","325","541"],["15/01/2023","15.91","627.1","2919029","750","581","581","627.1"],["16/01/2023","-22.6","485.4","3730186","627.1","368","627.1","485.4"],["17/01/2023","-9.56","439","1624669","495","436","453","439"],["18/01/2023","-12.8","382.8","1013466","448","377","430","382.8"],["19/01/2023","-1.52","377","475567","406.9","370","389","377"],["22/01/2023","2.97","388.2","407150","403","377.1","399","388.2"],["23/01/2023","3.43","401.5","773713","409.5","390","391.5","401.5"],["24/01/2023","2.49","411.5","770980","433.9","390","401","411.5"],["25/01/2023","-2.92","399.5","138814","411.5","398","411.5","399.5"],["26/01/2023","-3.25","386.5","460960","409.9","364.1","385","386.5"],["29/01/2023","-7.63","357","167330","386","345.1","386","357"],["30/01/2023","-4.17","342.1","207280","352","326.9","350","342.1"],["31/01/2023","-6.17","321","221822","343.9","305","342.1","321"],["01/02/2023","-1.25","317","113131","336.4","312.1","322.1","317"],["02/02/2023","-1.7","311.6","99043","330","307","317","311.6"],["05/02/2023","-3.66","300.2","87435","310","299.9","311.6","300.2"],["06/02/2023","5.36","316.3","5805","322.7","297","297","316.3"],["07/02/2023","-0.63","314.3","45234","321.9","301.1","316.3","314.3"],["08/02/2023","1.18","318","125403","323","305","314.3","318"],["09/02/2023","-4.25","304.5","93760","319.8","297","315","304.5"],["12/02/2023","-5.25","288.5","40520","308.5","280","304.5","288.5"],["13/02/2023","12.2","323.7","1152704","351","265.1","278","323.7"],["14/02/2023","-3.4","312.7","109642","334.7","300.2","300.2","312.7"],["15/02/2023","0.96","315.7","57756","326.9","302.4","312.7","315.7"],["16/02/2023","-0.6","313.8","137915","330","299.7","315.7","313.8"],["19/02/2023","-3.63","302.4","39996","310.2","295.1","313.8","302.4"],["20/02/2023","0.43","303.7","78249","310.3","290.1","309","303.7"],["21/02/2023","-1.94","297.8","32360","302","287","303.7","297.8"],["22/02/2023","0.34","298.8","6765","299","298","297.8","298.8"],["23/02/2023","-1.64","293.9","34815","300","284.9","298.8","293.9"],["26/02/2023","-3.4","283.9","1702","293.9","280","293.9","283.9"],["27/02/2023","1.9","289.3","5774","306","280.6","283.9","289.3"],["28/02/2023","-0.69","287.3","21734","300.3","270.3","289.3","287.3"],["01/03/2023","-2.82","279.2","3655","283.3","270","287.3","279.2"],["02/03/2023","0","279.2","0","279.2","279.2","279.2","279.2"],["05/03/2023","5.16","293.6","12330","295.2","270","295.2","293.6"],["06/03/2023","-0.2","293","14999","293","293","293","293"],["08/03/2023","0","293","0","293","293","293","293"],["09/03/2023","0","293","0","293","293","293","293"],["12/03/2023","-6.48","274","25250","296.9","263","293","274"],["13/03/2023","-12.08","240.9","43770","260","232","274","240.9"],["14/03/2023","-4.23","230.7","75402","244.9","224.9","240.9","230.7"],["15/03/2023","2.56","236.6","5582","244","230","230.7","236.6"],["16/03/2023","-11.41","209.6","19514","228","200","236.6","209.6"],["19/03/2023","-10.07","188.5","29200","203","181.6","203","188.5"],["20/03/2023","2.33","192.9","56499","193","189","188.5","192.9"],["21/03/2023","67.96","324","374610","346","197","197","324"],["22/03/2023","19.26","386.4","686832","421.2","320","320","386.4"],["23/03/2023","-2.43","377","250608","410","356","386.4","377"],["26/03/2023","5.49","397.7","212114","437","385.5","399.9","397.7"],["27/03/2023","2.56","407.9","488032","413","360","397","407.9"],["28/03/2023","0.1","408.3","177256","412.9","375","395","408.3"],["29/03/2023","-1.45","402.4","105016","410","380","408.3","402.4"],["30/03/2023","2.19","411.2","100311","419.8","408","402.4","411.2"],["02/04/2023","-1","407.1","75411","534.6","400","411.2","407.1"],["03/04/2023","-4.62","388.3","41954","419.7","370","407.1","388.3"],["04/04/2023","7.65","418","91327","459.9","400","388.3","418"],["09/04/2023","4.59","437.2","237112","475","420","418","437.2"],["10/04/2023","1.37","443.2","21608","459.9","420.1","437.2","443.2"],["13/04/2023","4.96","465.2","162796","489.9","422","464","465.2"],["16/04/2023","2.04","474.7","256745","505","455","465.2","474.7"],["17/04/2023","1.96","484","78476","496.7","475","474.7","484"],["18/04/2023","0.91","488.4","193303","500","460.1","497","488.4"],["19/04/2023","-5.81","460","179946","500","459.5","499","460"],["20/04/2023","1.09","465","172337","479.2","432","460","465"],["23/04/2023","4.43","485.6","41839","506","475.5","465","485.6"],["24/04/2023","2.66","498.5","7752","499.7","489.9","485.6","498.5"],["27/04/2023","0","498.5","0","498.5","498.5","498.5","498.5"],["30/04/2023","-8.1","458.1","76647","492","450","498.5","458.1"],["01/05/2023","4.56","479","81782","499.9","465","486.9","479"],["02/05/2023","1.09","484.2","20976","498","467","479","484.2"],["03/05/2023","-4.09","464.4","75001","498","459.9","488.8","464.4"],["04/05/2023","-1.23","458.7","16510","467.7","452","464.4","458.7"],["07/05/2023","2.55","470.4","9475","477.9","470","458.7","470.4"],["08/05/2023","-6.06","441.9","52942","467.9","430","470.4","441.9"],["09/05/2023","0.09","442.3","7104","443.4","441.9","441.9","442.3"],["10/05/2023","4.36","461.6","5853","473","459.1","442.3","461.6"],["11/05/2023","0.06","461.9","4739","467","459.9","461.6","461.9"],["14/05/2023","0.41","463.8","553","469","468.9","461.9","463.8"],["15/05/2023","0.3","465.2","549","469","468.9","463.8","465.2"],["16/05/2023","-0.75","461.7","24843","469","460","465.2","461.7"],["17/05/2023","0","461.7","0","461.7","461.7","461.7","461.7"],["18/05/2023","0.35","463.3","2622","465","460","461.7","463.3"],["21/05/2023","0","463.3","0","463.3","463.3","463.3","463.3"],["22/05/2023","-2.22","453","14102","461","443.5","463.3","453"],["23/05/2023","-7.4","419.5","16301","434","400","453","419.5"],["24/05/2023","0.91","423.3","1284","425","425","425","423.3"],["28/05/2023","0","423.3","0","423.3","423.3","423.3","423.3"],["29/05/2023","-4.72","403.3","19349","422","394","423.3","403.3"],["30/05/2023","-3.92","387.5","18196","410","373.1","410","387.5"],["31/05/2023","-13.65","334.6","67351","360","300","387.5","334.6"],["01/06/2023","-0.48","333","7549","345","317","334.6","333"],["04/06/2023","-0.33","331.9","13416","339.9","320","333","331.9"],["06/06/2023","4.85","358.8","6362","380","330.1","342.2","358.8"],["07/06/2023","2.31","367.1","12245","380","355","358.8","367.1"],["08/06/2023","2.29","375.5","5520","380","375","367.1","375.5"],["11/06/2023","0","375.5","0","375.5","375.5","375.5","375.5"],["12/06/2023","-4.45","358.8","8638","365","348","375.5","358.8"],["13/06/2023","-11.87","316.2","56730","368","300","358.8","316.2"],["14/06/2023","-4.93","300.6","25516","305","299","300.2","300.6"],["15/06/2023","-6.22","281.9","17809","290","275","300.6","281.9"],["18/06/2023","2.41","288.7","9625","320","281.9","281.9","288.7"],["19/06/2023","2.7","296.5","4500","309.9","288.7","288.7","296.5"],["20/06/2023","1.45","300.8","56384","310","288.5","310","300.8"],["21/06/2023","-4.12","288.4","19176","300","287","300.8","288.4"],["22/06/2023","4.2","300.5","1042","310","309.9","288.4","300.5"],["25/06/2023","3.63","311.4","21472","318","309.9","300.5","311.4"],["26/06/2023","1.51","316.1","26566","320","315","311.4","316.1"],["27/06/2023","0.6","318","12707","318","318","316.1","318"],["28/06/2023","3.18","328.1","19881","332","319","318","328.1"],["02/07/2023","0","340","0","340","340","340","340"],["03/07/2023","0.26","340.9","24687","355","340","340","340.9"],["04/07/2023","-0.29","339.9","16547","340.9","339.7","340.9","339.9"],["05/07/2023","-3.09","329.4","55683","355","320","339.9","329.4"],["06/07/2023","7.16","353","46632","385","300","329.4","353"],["09/07/2023","-3.26","341.5","2510","360","320","353","341.5"],["10/07/2023","4.77","357.8","1315","380","360","360","357.8"],["11/07/2023","0","357.8","0","357.8","357.8","357.8","357.8"],["12/07/2023","1.2","362.1","562","374.9","374.9","357.8","362.1"],["13/07/2023","-7.98","333.2","4455","362.1","320.8","362.1","333.2"],["16/07/2023","-6.57","311.3","33392","333.2","310","333.2","311.3"],["17/07/2023","13.97","354.8","7550","354.8","354.8","354.8","354.8"],["18/07/2023","0","354.8","0","354.8","354.8","354.8","354.8"],["19/07/2023","-0.39","353.4","6973","354.8","350","354.8","353.4"],["20/07/2023","0","353.4","0","353.4","353.4","353.4","353.4"],["23/07/2023","0","353.4","0","353.4","353.4","353.4","353.4"],["24/07/2023","0","353.4","0","353.4","353.4","353.4","353.4"],["25/07/2023","0","353.4","0","353.4","353.4","353.4","353.4"],["26/07/2023","0","353.4","0","353.4","353.4","353.4","353.4"],["30/07/2023","0.11","353.8","23481","360","350","353.4","353.8"],["31/07/2023","-0.06","353.6","2196","353.6","353.6","353.8","353.6"],["01/08/2023","-0.34","352.4","24785","353.4","350","353.6","352.4"],["02/08/2023","0","352.4","0","352.4","352.4","352.4","352.4"],["03/08/2023","0","352.4","0","352.4","352.4","352.4","352.4"],["06/08/2023","0","352.4","0","352.4","352.4","352.4","352.4"],["07/08/2023","-3.41","340.4","13186","350","325","325","340.4"],["08/08/2023","2.94","350.4","14995","356","345","340.4","350.4"],["09/08/2023","6.02","371.5","36578","399","358","360","371.5"],["10/08/2023","0.54","373.5","30491","388","365","371.5","373.5"],["13/08/2023","4.95","392","9208","392","392","373.5","392"],["14/08/2023","0","392","3920","392","392","392","392"],["15/08/2023","-0.03","391.9","5196","392","391","392","391.9"],["16/08/2023","-27.63","283.6","25644","370","203","391.9","283.6"],["17/08/2023","21.76","345.3","143475","385","315.2","283.6","345.3"],["20/08/2023","0","345.3","0","345.3","345.3","345.3","345.3"],["21/08/2023","0.03","345.4","38","350","345.3","345.3","345.4"],["22/08/2023","-0.38","344.1","1799","344","344","345.4","344.1"],["23/08/2023","0","344.1","0","344.1","344.1","344.1","344.1"],["24/08/2023","0","344.1","0","344.1","344.1","344.1","344.1"],["27/08/2023","0","344.1","0","344.1","344.1","344.1","344.1"],["28/08/2023","0","344.1","0","344.1","344.1","344.1","344.1"],["29/08/2023","-3.34","332.6","23284","333","331","344.1","332.6"],["30/08/2023","-1.71","326.9","64527","332.6","312","332.6","326.9"],["31/08/2023","19.3","390","4404","398","390","398","390"],["03/09/2023","0","390","1997","390","390","390","390"],["04/09/2023","-5.13","370","7400","370","370","390","370"],["05/09/2023","0","370","0","370","370","370","370"],["06/09/2023","0","370","4","371","371","370","370"],["07/09/2023","-10.84","329.9","3510","330","322","322","329.9"],["10/09/2023","0","329.9","0","329.9","329.9","329.9","329.9"],["11/09/2023","0","329.9","0","329.9","329.9","329.9","329.9"],["12/09/2023","0","329.9","0","329.9","329.9","329.9","329.9"],["13/09/2023","0","329.9","0","329.9","329.9","329.9","329.9"],["14/09/2023","1.03","333.3","20553","360","300","329.9","333.3"],["18/09/2023","-8.94","303.5","1181","295.3","295.3","333.3","303.5"],["19/09/2023","5.44","320","4416","340","315","303.5","320"],["20/09/2023","-6.25","300","54858","300","300","320","300"],["21/09/2023","10","330","1980","330","330","300","330"],["26/09/2023","11.15","366.8","13207","390","355.9","356","366.8"],["27/09/2023","0.57","368.9","689","373","370","370","368.9"],["28/09/2023","4.15","384.2","9804","394","380","368.9","384.2"],["01/10/2023","1.72","390.8","59448","395","388","384.2","390.8"],["02/10/2023","-3.02","379","7675","379","379","390.8","379"],["03/10/2023","0","379","0","379","379","379","379"],["04/10/2023","0","379","0","379","379","379","379"],["05/10/2023","4.06","394.4","4457","395","390","379","394.4"],["08/10/2023","0","394.4","0","394.4","394.4","394.4","394.4"],["09/10/2023","0","394.4","0","394.4","394.4","394.4","394.4"],["10/10/2023","0","394.4","0","394.4","394.4","394.4","394.4"],["11/10/2023","0","394.4","0","394.4","394.4","394.4","394.4"],["12/10/2023","0","394.4","0","394.4","394.4","394.4","394.4"],["15/10/2023","0","394.4","0","394.4","394.4","394.4","394.4"],["16/10/2023","-2.18","385.8","468","360","360","394.4","385.8"],["17/10/2023","0","385.8","0","385.8","385.8","385.8","385.8"],["18/10/2023","0","385.8","0","385.8","385.8","385.8","385.8"],["19/10/2023","0","385.8","0","385.8","385.8","385.8","385.8"],["22/10/2023","0","385.8","0","385.8","385.8","385.8","385.8"],["23/10/2023","-2.36","376.7","165","300","300","385.8","376.7"],["24/10/2023","-0.03","376.6","3","303","303","376.7","376.6"],["25/10/2023","-5.71","355.1","26515","357.7","302","302","355.1"],["26/10/2023","-15.21","301.1","14001","349","300","355.1","301.1"],["29/10/2023","11.26","335","8232","359.8","301.1","301.1","335"],["30/10/2023","4.48","350","2100","350","350","335","350"],["31/10/2023","0","350","0","350","350","350","350"],["01/11/2023","8.09","378.3","24221","379.9","370","350","378.3"],["02/11/2023","0","378.3","0","378.3","378.3","378.3","378.3"],["05/11/2023","3.91","393.1","8413","395.9","390","378.3","393.1"],["06/11/2023","-4.48","375.5","2178","384.9","354.5","393.1","375.5"],["07/11/2023","-0.69","372.9","1190","375.5","368","375.5","372.9"],["08/11/2023","0","372.9","0","372.9","372.9","372.9","372.9"],["09/11/2023","-22.98","287.2","19427","390","283","372.9","287.2"],["12/11/2023","13.65","326.4","999","369.9","369.9","287.2","326.4"],["13/11/2023","7.23","350","8774","358.5","326.4","326.4","350"],["14/11/2023","0.09","350.3","44","364.9","364.9","364.9","350.3"],["15/11/2023","0.09","350.6","37","370","370","370","350.6"],["16/11/2023","0","350.6","4","364.7","364.7","364.7","350.6"],["19/11/2023","0","350.6","0","350.6","350.6","350.6","350.6"],["20/11/2023","-0.29","349.6","198","341","341","350.6","349.6"],["21/11/2023","0","349.6","0","349.6","349.6","349.6","349.6"],["22/11/2023","0","349.6","35","349.6","349.6","349.6","349.6"],["23/11/2023","-6.44","327.1","31557","330","305.1","349.6","327.1"],["26/11/2023","0","327.1","4907","327.1","327.1","327.1","327.1"],["27/11/2023","3.94","340","5729","340","340","327.1","340"],["28/11/2023","0","340","0","340","340","340","340"],["29/11/2023","0","340","0","340","340","340","340"],["30/11/2023","0.03","340.1","4","370","370","370","340.1"],["03/12/2023","0","340.1","0","340.1","340.1","340.1","340.1"],["04/12/2023","0","340.1","0","340.1","340.1","340.1","340.1"],["05/12/2023","0","340.1","0","340.1","340.1","340.1","340.1"],["06/12/2023","0","340.1","0","340.1","340.1","340.1","340.1"],["07/12/2023","-4.47","324.9","2144","324.9","324.9","340.1","324.9"],["10/12/2023","-1.75","319.2","8822","331.9","310","324.9","319.2"],["11/12/2023","0","319.2","0","319.2","319.2","319.2","319.2"],["12/12/2023","0","319.2","0","319.2","319.2","319.2","319.2"],["13/12/2023","0","319.2","22","319.2","319.2","319.2","319.2"],["14/12/2023","0.25","320","3360","336.9","320","336.9","320"],["17/12/2023","-2.63","311.6","6736","320","309","320","311.6"],["18/12/2023","0","311.6","0","311.6","311.6","311.6","311.6"],["19/12/2023","-2.7","303.2","17576","315","272","311.6","303.2"],["20/12/2023","0","303.2","3","320","320","303.2","303.2"],["21/12/2023","0.49","304.7","18516","305","304","303.2","304.7"],["24/12/2023","0","304.7","0","304.7","304.7","304.7","304.7"],["25/12/2023","0","304.7","0","304.7","304.7","304.7","304.7"],["26/12/2023","-6.47","285","22513","300","279.3","300","285"],["27/12/2023","-1.4","281","23374","290","279.3","285","281"],["28/12/2023","-2.38","274.3","20829","280","270","279.3","274.3"],["31/12/2023","-6.96","255.2","63764","277.4","250","277.4","255.2"],["01/01/2024","2.39","261.3","18937","265","260","260","261.3"],["02/01/2024","0.92","263.7","11519","270","240","261.3","263.7"],["03/01/2024","0.87","266","2293","266","266","263.7","266"],["04/01/2024","9.25","290.6","49752","335.9","266","266","290.6"],["07/01/2024","9.29","317.6","14142","330.9","268","290.6","317.6"],["08/01/2024","0","317.6","762","317.6","317.6","317.6","317.6"],["09/01/2024","-4.31","303.9","20725","323.9","283","283","303.9"],["10/01/2024","-0.43","302.6","3969","324","286","303.9","302.6"],["11/01/2024","0.79","305","778","310","310","310","305"],["14/01/2024","0","305","31","307","307","307","305"],["15/01/2024","9.08","332.7","9997","332.9","308","332.9","332.7"],["16/01/2024","0","332.7","0","332.7","332.7","332.7","332.7"],["17/01/2024","0","332.7","0","332.7","332.7","332.7","332.7"],["18/01/2024","3.07","342.9","10304","342.9","342.9","332.7","342.9"],["21/01/2024","-0.58","340.9","4745","341","340.9","342.9","340.9"],["22/01/2024","0","340.9","0","340.9","340.9","340.9","340.9"],["23/01/2024","0","340.9","0","340.9","340.9","340.9","340.9"],["24/01/2024","-0.29","339.9","16567","339.9","339.9","340.9","339.9"],["25/01/2024","0","339.9","0","339.9","339.9","339.9","339.9"],["28/01/2024","0","339.9","340","339.9","339.9","339.9","339.9"],["29/01/2024","-0.06","339.7","24078","339.7","339.7","339.9","339.7"],["30/01/2024","-4.33","325","7973","327","320","320","325"],["31/01/2024","0","325","21307","325","325","325","325"],["01/02/2024","4.86","340.8","225725","372","325","325","340.8"],["04/02/2024","7.92","367.8","76488","381.9","325","340.8","367.8"],["05/02/2024","7.8","396.5","113051","449.9","360","367.8","396.5"],["06/02/2024","0.83","399.8","7576","400","320","320","399.8"],["07/02/2024","0","399.8","2399","399.8","399.8","399.8","399.8"],["08/02/2024","0","399.8","0","399.8","399.8","399.8","399.8"],["11/02/2024","0","399.8","0","399.8","399.8","399.8","399.8"],["12/02/2024","0","399.8","0","399.8","399.8","399.8","399.8"],["13/02/2024","0","399.8","0","399.8","399.8","399.8","399.8"],["14/02/2024","0","399.8","224","399.8","399.8","399.8","399.8"],["15/02/2024","-0.38","398.3","104496","400","321","399.8","398.3"],["18/02/2024","-8.18","365.7","8309","370","360","398.3","365.7"],["19/02/2024","9.16","399.2","28545","400","390","365.7","399.2"],["20/02/2024","0","399.2","0","399.2","399.2","399.2","399.2"],["21/02/2024","-1.4","393.6","19720","399","390","399.2","393.6"],["22/02/2024","0","393.6","0","393.6","393.6","393.6","393.6"],["25/02/2024","0","393.6","0","393.6","393.6","393.6","393.6"],["26/02/2024","1.47","399.4","27186","400","398","393.6","399.4"],["28/02/2024","-0.08","399.1","22972","400","399","399.4","399.1"],["29/02/2024","0","399.1","200","399.1","399.1","399.1","399.1"],["03/03/2024","3.38","412.6","1105","425.2","425","399.1","412.6"],["04/03/2024","0.07","412.9","12229","420","412","412.6","412.9"],["05/03/2024","0","412.9","0","412.9","412.9","412.9","412.9"],["06/03/2024","-4.5","394.3","23633","405","390","412.9","394.3"],["07/03/2024","0","394.3","0","394.3","394.3","394.3","394.3"],["10/03/2024","0","394.3","0","394.3","394.3","394.3","394.3"],["11/03/2024","1.47","400.1","8113","412","393.9","394.3","400.1"],["12/03/2024","0","400.1","0","400.1","400.1","400.1","400.1"],["13/03/2024","0","400.1","0","400.1","400.1","400.1","400.1"],["14/03/2024","0","400.1","0","400.1","400.1","400.1","400.1"],["17/03/2024","0","400.1","0","400.1","400.1","400.1","400.1"],["18/03/2024","1.75","407.1","10173","413","400","400.1","407.1"],["19/03/2024","-0.1","406.7","11163","408","405","408","406.7"],["20/03/2024","0","406.7","407","406.7","406.7","406.7","406.7"],["21/03/2024","0","406.7","0","406.7","406.7","406.7","406.7"],["25/03/2024","0","406.7","0","406.7","406.7","406.7","406.7"],["26/03/2024","0","406.7","0","406.7","406.7","406.7","406.7"],["27/03/2024","0","406.7","0","406.7","406.7","406.7","406.7"],["28/03/2024","0","406.7","0","406.7","406.7","406.7","406.7"],["31/03/2024","0","406.7","0","406.7","406.7","406.7","406.7"],["01/04/2024","0","406.7","0","406.7","406.7","406.7","406.7"],["02/04/2024","0","406.7","0","406.7","406.7","406.7","406.7"],["03/04/2024","0","406.7","0","406.7","406.7","406.7","406.7"],["04/04/2024","0","406.7","0","406.7","406.7","406.7","406.7"],["07/04/2024","-11.24","361","13130","375","340","365","361"],["08/04/2024","2.71","370.8","4154","389","370","370","370.8"],["09/04/2024","0","370.8","43127","370.9","370.8","370.8","370.8"],["10/04/2024","2.48","380","9998","380","380","370.8","380"],["11/04/2024","0","380","0","380","380","380","380"],["14/04/2024","-0.42","378.4","931","387.3","310.1","380","378.4"],["15/04/2024","0.13","378.9","9733","389","370","378.4","378.9"],["16/04/2024","0.9","382.3","1017","390","311","311","382.3"],["17/04/2024","0","382.3","0","382.3","382.3","382.3","382.3"],["18/04/2024","0","382.3","0","382.3","382.3","382.3","382.3"],["21/04/2024","0","382.3","4","382","382","382","382.3"],["24/04/2024","-2.9","371.2","16261","372","369.9","382.3","371.2"],["25/04/2024","-2.45","362.1","24683","365","359.9","371.2","362.1"],["30/04/2024","0.99","365.7","8045","365.7","365.7","362.1","365.7"],["01/05/2024","-1.91","358.7","33977","370","347.5","365.7","358.7"],["02/05/2024","1.9","365.5","5091","365.5","365.4","358.7","365.5"],["05/05/2024","-0.49","363.7","5739","365.5","360.1","365.5","363.7"],["06/05/2024","2.61","373.2","1216","380","380","363.7","373.2"],["07/05/2024","2.28","381.7","1651","387","380","373.2","381.7"],["08/05/2024","0","381.7","0","381.7","381.7","381.7","381.7"],["09/05/2024","1.18","386.2","1346","388.9","388.9","381.7","386.2"],["12/05/2024","2.41","395.5","1596","399","399","386.2","395.5"],["15/05/2024","-7.71","365","19427","395","351","395.5","365"],["16/05/2024","0","365","0","365","365","365","365"],["19/05/2024","0","365","0","365","365","365","365"],["20/05/2024","0","365","0","365","365","365","365"],["21/05/2024","-6.63","340.8","6868","359.9","338","365","340.8"],["22/05/2024","-6.04","320.2","4355","340.8","317.8","340.8","320.2"],["23/05/2024","0","320.2","0","320.2","320.2","320.2","320.2"],["26/05/2024","0.34","321.3","1203","321.8","321.7","320.2","321.3"],["27/05/2024","-5.66","303.1","2849","322.8","299.6","321.3","303.1"],["28/05/2024","0","303.1","0","303.1","303.1","303.1","303.1"],["29/05/2024","0","303.1","303","303.1","303.1","303.1","303.1"],["30/05/2024","0.07","303.3","519","303.6","303.6","303.1","303.3"],["02/06/2024","0","303.3","0","303.3","303.3","303.3","303.3"],["03/06/2024","2.34","310.4","5121","318.5","304.8","303.3","310.4"],["04/06/2024","-5.19","294.3","5765","300","289","310.4","294.3"],["05/06/2024","0","294.3","0","294.3","294.3","294.3","294.3"],["06/06/2024","0","294.3","0","294.3","294.3","294.3","294.3"],["09/06/2024","0","294.3","0","294.3","294.3","294.3","294.3"],["10/06/2024","0","294.3","0","294.3","294.3","294.3","294.3"],["13/06/2024","0","294.3","0","294.3","294.3","294.3","294.3"],["16/06/2024","0","294.3","29","294.3","294.3","294.3","294.3"],["17/06/2024","0","294.3","0","294.3","294.3","294.3","294.3"],["18/06/2024","0","294.3","0","294.3","294.3","294.3","294.3"],["19/06/2024","0.1","294.6","11833","295.8","294.3","294.3","294.6"],["20/06/2024","0.98","297.5","2529","297.5","297.5","294.6","297.5"],["23/06/2024","0","297.5","0","297.5","297.5","297.5","297.5"],["24/06/2024","1.78","302.8","1478","311.6","297.5","297.5","302.8"],["25/06/2024","-0.07","302.6","750","302.3","302.3","302.8","302.6"],["26/06/2024","-1.09","299.3","8072","316.9","277","293.5","299.3"],["27/06/2024","0","299.3","0","299.3","299.3","299.3","299.3"],["01/07/2024","0","299.3","0","299.3","299.3","299.3","299.3"],["02/07/2024","0","299.3","0","299.3","299.3","299.3","299.3"],["03/07/2024","0","299.3","0","299.3","299.3","299.3","299.3"],["04/07/2024","-2.51","291.8","1922","300","288.8","288.8","291.8"],["07/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["08/07/2024","0","291.8","934","291.8","291.8","291.8","291.8"],["09/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["10/07/2024","0","291.8","846","291.8","291.8","291.8","291.8"],["11/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["14/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["15/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["16/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["17/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["18/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["21/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["22/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["23/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["24/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["25/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["28/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["29/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["30/07/2024","0","291.8","0","291.8","291.8","291.8","291.8"],["31/07/2024","-2.4","284.8","2808","300","281.6","291.8","284.8"],["01/08/2024","0","284.8","0","284.8","284.8","284.8","284.8"],["04/08/2024","0","284.8","0","284.8","284.8","284.8","284.8"],["05/08/2024","0","284.8","0","284.8","284.8","284.8","284.8"],["06/08/2024","0","284.8","0","284.8","284.8","284.8","284.8"],["07/08/2024","0","284.8","0","284.8","284.8","284.8","284.8"],["08/08/2024","0","284.8","0","284.8","284.8","284.8","284.8"],["11/08/2024","0","284.8","0","284.8","284.8","284.8","284.8"],["12/08/2024","0","284.8","0","284.8","284.8","284.8","284.8"],["14/08/2024","-0.88","282.3","93052","284.2","248","284.8","282.3"],["15/08/2024","0.64","284.1","9934","284.2","282.3","282.3","284.1"],["18/08/2024","0","284.1","0","284.1","284.1","284.1","284.1"],["19/08/2024","0","284.1","0","284.1","284.1","284.1","284.1"],["20/08/2024","0","284.1","0","284.1","284.1","284.1","284.1"],["21/08/2024","-5","269.9","8068","285.9","255.7","284.1","269.9"],["22/08/2024","0","269.9","0","269.9","269.9","269.9","269.9"],["25/08/2024","0","269.9","0","269.9","269.9","269.9","269.9"],["26/08/2024","-2.93","262","4871","262","262","269.9","262"],["27/08/2024","0","262","0","262","262","262","262"],["28/08/2024","0","262","0","262","262","262","262"],["29/08/2024","0","262","13789","262","262","262","262"],["01/09/2024","0","262","0","262","262","262","262"],["02/09/2024","0","262","0","262","262","262","262"],["03/09/2024","6.64","279.4","11375","293.4","273.5","262","279.4"],["04/09/2024","6.62","297.9","4021","300","295","279.4","297.9"],["05/09/2024","0","297.9","0","297.9","297.9","297.9","297.9"],["10/09/2024","-3.49","287.5","3916","287.6","287.5","297.9","287.5"],["11/09/2024","0.49","288.9","4018","288.9","288.8","287.5","288.9"],["12/09/2024","0","288.9","0","288.9","288.9","288.9","288.9"],["15/09/2024","0","288.9","0","288.9","288.9","288.9","288.9"],["16/09/2024","0","288.9","0","288.9","288.9","288.9","288.9"],["17/09/2024","0","288.9","0","288.9","288.9","288.9","288.9"],["18/09/2024","0","288.9","0","288.9","288.9","288.9","288.9"],["19/09/2024","4.15","300.9","3460","301.1","300","288.9","300.9"],["22/09/2024","3.72","312.1","4126","312.6","312","300.9","312.1"],["23/09/2024","3.43","322.8","1798","326.9","326.9","312.1","322.8"],["24/09/2024","5.76","341.4","19992","358.3","327.7","322.8","341.4"],["25/09/2024","5.3","359.5","37699","379","351","341.4","359.5"],["26/09/2024","10.68","397.9","361312","402.6","376.5","359.5","397.9"],["29/09/2024","53.96","612.6","1752911","689.9","537.1","537.1","612.6"],["30/09/2024","0.33","614.6","1038660","643.6","595.7","622","614.6"],["01/10/2024","-5.66","579.8","230868","645","565","645","579.8"],["06/10/2024","2.5","594.3","52108","620","570","570","594.3"],["07/10/2024","0.71","598.5","24349","600","588.4","588.4","598.5"],["08/10/2024","6.17","635.4","148225","640","598.5","598.5","635.4"],["09/10/2024","11.17","706.4","357490","736.9","645","645","706.4"],["10/10/2024","6.72","753.9","578447","777","726.1","726.1","753.9"],["13/10/2024","-1.74","740.8","102502","780","724.9","753.9","740.8"],["14/10/2024","-8.86","675.2","187822","740.8","653.3","740.8","675.2"],["15/10/2024","9.21","737.4","318715","750","682","682","737.4"],["20/10/2024","10.56","815.3","225625","853.1","773","774.3","815.3"],["21/10/2024","-1.48","803.2","79836","830","790","830","803.2"],["22/10/2024","-3.42","775.7","85855","803.2","736","803.2","775.7"],["27/10/2024","-1.41","764.8","74121","814","749","769","764.8"],["28/10/2024","-2.58","745.1","33530","772.1","738","764.8","745.1"],["29/10/2024","-5.85","701.5","94736","730","686","730","701.5"],["30/10/2024","-5.42","663.5","112982","717.9","656","701.5","663.5"],["31/10/2024","1.27","671.9","148394","693.5","656","663.5","671.9"],["03/11/2024","-2.11","657.7","22513","670","650","671.9","657.7"],["04/11/2024","19.29","784.6","387578","797","664.3","664.3","784.6"],["05/11/2024","6.68","837","194691","848","761.1","790","837"],["06/11/2024","1.34","848.2","233796","899","820","837","848.2"],["07/11/2024","2.52","869.6","240246","930","850","848.2","869.6"],["10/11/2024","5.42","916.7","536347","955","869.6","887.8","916.7"],["11/11/2024","14.1","1046","1229065","1050","921.3","921.3","1046"],["12/11/2024","3.92","1087","508850","1100","1008","1069","1087"],["13/11/2024","-1.2","1074","168695","1145","1060","1100","1074"],["14/11/2024","-4.1","1030","516137","1150","999","1074","1030"],["17/11/2024","5.24","1084","165412","1110","1029","1030","1084"],["18/11/2024","17.9","1278","418458","1280","1138","1084","1278"],["19/11/2024","5.32","1346","1517322","1620","1250","1280","1346"],["20/11/2024","21.17","1631","3563043","1685","1355","1355","1631"],["21/11/2024","0.55","1640","2990489","1775","1548","1640","1640"],["24/11/2024","-14.57","1401","1184836","1620","1380","1600","1401"],["25/11/2024","-4.93","1332","796312","1401","1315","1375","1332"],["26/11/2024","-3.45","1286","607534","1332","1232","1332","1286"],["27/11/2024","-20.45","1023","1188668","1286","1010","1286","1023"],["28/11/2024","-3.13","991","1764802","1090","980","1000","991"],["01/12/2024","17.15","1161","1807805","1175","980","991","1161"],["02/12/2024","-6.72","1083","1099232","1230","1068","1161","1083"],["03/12/2024","-4.62","1033","845283","1120","1010","1083","1033"],["04/12/2024","6.78","1103","944692","1146","1033","1033","1103"],["05/12/2024","-0.27","1100","531469","1132","1067","1103","1100"],["08/12/2024","4","1144","497042","1174","1100","1100","1144"],["09/12/2024","0.26","1147","286417","1155","1119","1135","1147"],["10/12/2024","0","1147","427683","1178","1079","1147","1147"],["11/12/2024","-4.1","1100","330541","1154","1100","1147","1100"],["12/12/2024","-1.18","1087","591132","1135","1054","1100","1087"],["15/12/2024","-4.23","1041","387733","1118","1032","1087","1041"],["16/12/2024","4.13","1084","331340","1096","1050","1081","1084"],["17/12/2024","0.09","1085","297543","1114","1073","1084","1085"],["18/12/2024","0.28","1088","378590","1100","1062","1085","1088"],["19/12/2024","-3.4","1051","410888","1078","1037","1071","1051"],["22/12/2024","-0.29","1048","79760","1066","1036","1051","1048"],["23/12/2024","1.91","1068","115124","1078","1042","1048","1068"],["24/12/2024","8.05","1154","456842","1199","1085","1088","1154"],["25/12/2024","-4.59","1101","374776","1167","1092","1167","1101"],["26/12/2024","-2.72","1071","146949","1125","1066","1125","1071"],["29/12/2024","0.93","1081","69673","1090","1071","1075","1081"],["30/12/2024","0.65","1088","278519","1157","1052","1081","1088"],["31/12/2024","1.56","1105","169112","1135","1075","1099","1105"],["01/01/2025","-0.36","1101","84296","1130","1100","1105","1101"],["02/01/2025","-1.45","1085","43628","1125","1076","1125","1085"],["05/01/2025","1.57","1102","67629","1133","1085","1085","1102"],["06/01/2025","-2.27","1077","126643","1108","1056","1088","1077"],["07/01/2025","-2.79","1047","195324","1077","1043","1077","1047"],["08/01/2025","-1.05","1036","86860","1061","1026","1047","1036"],["09/01/2025","0.39","1040","63449","1055","1035","1036","1040"],["12/01/2025","0.1","1041","14095","1056","1035","1040","1041"],["13/01/2025","-1.44","1026","96563","1041","1026","1041","1026"],["14/01/2025","1.75","1044","4185","1053","1030","1026","1044"],["15/01/2025","-4.27","999.4","91384","1030","991.1","1044","999.4"],["16/01/2025","6.26","1062","119934","1108","1008","1021","1062"],["19/01/2025","11.3","1182","486381","1198","1085","1085","1182"],["20/01/2025","7.53","1271","748891","1280","1200","1208","1271"],["21/01/2025","-5.11","1206","354115","1278","1200","1278","1206"],["22/01/2025","6.3","1282","1029778","1300","1245","1245","1282"],["23/01/2025","-6.55","1198","605199","1300","1158","1254","1198"],["26/01/2025","-5.09","1137","233423","1231","1109","1198","1137"],["27/01/2025","-2.55","1108","53262","1143","1100","1143","1108"],["28/01/2025","-2.26","1083","70336","1096","1075","1108","1083"],["29/01/2025","-1.02","1072","35459","1086","1052","1083","1072"],["30/01/2025","-6.06","1007","143022","1049","1000","1072","1007"],["02/02/2025","-5.93","947.3","205535","1009","940","1000","947.3"],["03/02/2025","-5.85","891.9","300773","936.8","878","933","891.9"],["04/02/2025","0.95","900.4","294137","950","897.9","900.8","900.4"],["05/02/2025","3.38","930.8","93631","935","899.9","900","930.8"],["06/02/2025","5.06","977.9","194403","977.9","920.2","930.8","977.9"],["09/02/2025","0.6","983.8","16243","1000","969","999.4","983.8"],["10/02/2025","-0.42","979.7","165617","984.3","948.6","980","979.7"],["11/02/2025","17.38","1150","344166","1176","999.9","1000","1150"],["12/02/2025","-2","1127","342412","1223","1126","1150","1127"],["13/02/2025","2.22","1152","182205","1180","1126","1127","1152"],["16/02/2025","1.91","1174","10181","1195","1169","1152","1174"],["17/02/2025","-4.17","1125","44089","1174","1114","1174","1125"],["18/02/2025","0.44","1130","118127","1156","1102","1134","1130"],["19/02/2025","9.82","1241","296003","1250","1130","1130","1241"],["20/02/2025","0.64","1249","195373","1280","1211","1241","1249"],["23/02/2025","-1.04","1236","117106","1258","1236","1236","1236"],["24/02/2025","-0.32","1232","173001","1253","1211","1236","1232"],["25/02/2025","-0.49","1226","140413","1238","1191","1232","1226"],["26/02/2025","-3.92","1178","104320","1252","1167","1252","1178"],["27/02/2025","-2.97","1143","91396","1178","1126","1178","1143"],["02/03/2025","-1.4","1127","3246","1154","1121","1143","1127"],["03/03/2025","3.02","1161","8917","1171","1151","1151","1161"],["04/03/2025","-3.19","1124","31439","1165","1090","1161","1124"],["05/03/2025","1.87","1145","7120","1148","1124","1124","1145"],["06/03/2025","0.52","1151","3039","1169","1150","1169","1151"],["09/03/2025","-0.17","1149","6689","1151","1142","1151","1149"],["10/03/2025","-4.53","1097","31781","1174","1080","1174","1097"],["11/03/2025","0","1097","19255","1121","1084","1121","1097"],["12/03/2025","0","1097","38646","1148","1087","1121","1097"],["13/03/2025","-1","1086","113778","1121","1065","1121","1086"],["17/03/2025","1.06","1139","39978","1150","1102","1104","1139"],["18/03/2025","-2.81","1107","25681","1113","1061","1139","1107"],["19/03/2025","-1.99","1085","32429","1107","1028","1107","1085"],["20/03/2025","0.74","1093","502","1116","1116","1085","1093"],["23/03/2025","-4.94","1039","19166","1093","1026","1093","1039"],["24/03/2025","2.12","1061","7542","1077","1041","1062","1061"],["25/03/2025","1.04","1072","4363","1085","1062","1085","1072"],["26/03/2025","0.47","1077","24299","1091","1040","1072","1077"],["30/03/2025","-0.1","1048","8527","1054","1025","1025","1048"],["31/03/2025","-2.86","1018","47162","1062","1017","1062","1018"],["01/04/2025","2.26","1041","36849","1088","1031","1018","1041"],["02/04/2025","0.58","1047","113105","1088","1021","1064","1047"],["03/04/2025","-4.85","996.2","132431","1070","961","1070","996.2"],["06/04/2025","3.39","1030","67181","1075","997.2","996.2","1030"],["07/04/2025","-0.39","1026","55120","1072","961","1030","1026"],["08/04/2025","-0.29","1023","73110","1086","990","1026","1023"],["09/04/2025","0.29","1026","11579","1069","986.3","1023","1026"],["10/04/2025","3.41","1061","78693","1126","1043","1049","1061"],["14/04/2025","-4.34","1015","48062","1069","990","1069","1015"],["15/04/2025","2.86","1044","11421","1074","1000","1015","1044"],["16/04/2025","-2.78","1015","3127","1050","1010","1050","1015"],["17/04/2025","-0.2","1013","17000","1020","985.3","1020","1013"],["20/04/2025","2.37","1037","24770","1063","1018","1018","1037"],["21/04/2025","0.29","1040","34417","1064","998.8","1042","1040"],["22/04/2025","0.1","1041","16633","1066","1005","1040","1041"],["23/04/2025","0.38","1045","9714","1064","1040","1064","1045"],["24/04/2025","-0.96","1035","6460","1053","1012","1045","1035"],["27/04/2025","0.87","1044","36128","1049","1020","1040","1044"],["28/04/2025","-1.44","1029","36557","1044","1006","1044","1029"],["29/04/2025","-1.75","1011","33259","1052","998","1052","1011"],["04/05/2025","-2.02","990.6","49476","1011","980","1011","990.6"],["05/05/2025","-2.45","966.3","98867","995.6","960","995.6","966.3"],["06/05/2025","6.59","1030","379008","1030","966","966.3","1030"],["07/05/2025","2.72","1058","113577","1099","1006","1030","1058"],["08/05/2025","-0.57","1052","60511","1058","1037","1058","1052"],["11/05/2025","4.37","1098","131117","1100","1067","1067","1098"],["12/05/2025","-0.64","1091","90668","1100","1070","1098","1091"],["13/05/2025","-0.27","1088","736","1082","1082","1091","1088"],["14/05/2025","0.55","1094","152091","1100","1080","1088","1094"],["15/05/2025","-1.01","1083","27840","1086","1061","1094","1083"],["18/05/2025","1.57","1100","60290","1110","1092","1083","1100"],["19/05/2025","1.09","1112","41040","1128","1100","1100","1112"],["20/05/2025","-1.71","1093","1956","1093","1093","1112","1093"],["21/05/2025","1.83","1113","51779","1128","1101","1093","1113"],["22/05/2025","0.09","1114","3286","1115","1112","1113","1114"],["25/05/2025","0.99","1125","84341","1125","1060","1114","1125"],["26/05/2025","0.36","1129","33385","1200","1123","1125","1129"],["27/05/2025","0.62","1136","72356","1175","1125","1175","1136"],["28/05/2025","5.63","1200","77237","1202","1124","1136","1200"],["29/05/2025","1.17","1214","9338","1255","1200","1200","1214"],["03/06/2025","-0.33","1210","9912","1271","1164","1214","1210"],["04/06/2025","2.89","1245","9339","1267","1109","1210","1245"],["05/06/2025","1.77","1267","26426","1275","1170","1245","1267"],["08/06/2025","0","1267","532","1267","1267","1267","1267"],["09/06/2025","-4.58","1209","60235","1267","1172","1267","1209"],["10/06/2025","-1.32","1193","12147","1220","1186","1209","1193"],["11/06/2025","-4.95","1134","44648","1193","1102","1193","1134"],["12/06/2025","-4.14","1087","238292","1100","1060","1134","1087"],["15/06/2025","-3.4","1050","182311","1085","1029","1087","1050"],["16/06/2025","2.1","1072","43642","1134","1048","1050","1072"],["17/06/2025","-1.21","1059","14259","1089","1030","1072","1059"],["18/06/2025","-1.79","1040","26732","1059","1030","1059","1040"],["19/06/2025","-0.77","1032","9597","1056","1029","1040","1032"],["22/06/2025","-2.52","1006","150331","1040","986.4","1032","1006"],["23/06/2025","-1.52","990.7","36110","1006","986","986","990.7"],["24/06/2025","3.66","1027","38344","1040","990.7","990.7","1027"],["25/06/2025","0","1027","12964","1040","1008","1027","1027"],["26/06/2025","-3.32","992.9","86371","1000","992","1027","992.9"],["29/06/2025","1.32","1006","8310","1009","992.9","992.9","1006"],["30/06/2025","4.67","1053","20180","1061","1006","1006","1053"],["01/07/2025","-2.66","1025","51545","1049","1020","1053","1025"],["02/07/2025","4.98","1076","111811","1097","1025","1025","1076"],["03/07/2025","9.57","1179","224737","1207","1098","1076","1179"],["06/07/2025","12.04","1321","238140","1332","1215","1179","1321"],["07/07/2025","-2.5","1288","469565","1294","1229","1321","1288"],["08/07/2025","-2.64","1254","22390","1278","1244","1278","1254"],["09/07/2025","0.32","1258","25592","1274","1246","1253","1258"],["10/07/2025","-1.59","1238","28057","1275","1161","1258","1238"],["13/07/2025","0.48","1244","76514","1265","1244","1245","1244"],["14/07/2025","-4.02","1194","57075","1300","1179","1300","1194"],["15/07/2025","0.59","1201","105916","1243","1111","1194","1201"],["16/07/2025","-3.58","1158","44178","1205","1138","1201","1158"],["17/07/2025","-3.45","1118","111764","1205","1110","1158","1118"],["20/07/2025","-0.09","1117","30378","1140","1110","1118","1117"],["21/07/2025","-0.09","1116","105779","1134","1100","1117","1116"],["22/07/2025","9.59","1223","832583","1286","1129","1134","1223"],["23/07/2025","7.44","1314","1201472","1319","1223","1223","1314"],["24/07/2025","0.61","1322","248250","1350","1310","1314","1322"],["27/07/2025","-1.51","1302","109671","1350","1300","1322","1302"],["28/07/2025","-7.53","1204","269392","1302","1187","1302","1204"],["29/07/2025","1.08","1217","280986","1250","1161","1204","1217"],["30/07/2025","-3.12","1179","143019","1218","1173","1217","1179"],["31/07/2025","0.85","1189","80587","1247","1155","1179","1189"],["04/08/2025","-0.59","1182","108522","1247","1151","1175","1182"],["05/08/2025","-3.98","1135","72455","1190","1107","1155","1135"],["06/08/2025","-1.15","1122","34914","1190","1107","1107","1122"],["07/08/2025","-3.74","1080","193002","1149","1080","1140","1080"],["10/08/2025","0.74","1088","82967","1148","1058","1080","1088"],["11/08/2025","2.48","1115","55754","1143","1068","1088","1115"],["12/08/2025","4.75","1168","360897","1201","1085","1115","1168"],["13/08/2025","4.37","1219","138007","1236","1180","1190","1219"],["14/08/2025","1.48","1237","188161","1280","1140","1219","1237"],["17/08/2025","2.83","1272","55480","1300","1232","1280","1272"],["18/08/2025","0.39","1277","29437","1300","1271","1300","1277"],["19/08/2025","-1.96","1252","106616","1290","1212","1277","1252"],["20/08/2025","-3.35","1210","75487","1237","1160","1252","1210"],["21/08/2025","-2.07","1185","101962","1235","1170","1210","1185"],["24/08/2025","3.63","1228","36237","1235","1210","1185","1228"],["25/08/2025","-1.55","1209","17748","1228","1178","1228","1209"],["26/08/2025","-0.99","1197","24920","1234","1152","1209","1197"],["27/08/2025","-3.51","1155","79112","1162","1150","1197","1155"],["28/08/2025","2.77","1187","74831","1200","1143","1155","1187"],["31/08/2025","-0.17","1185","50353","1200","1144","1187","1185"],["01/09/2025","-1.86","1163","27296","1193","1144","1185","1163"],["02/09/2025","-2.92","1129","59223","1220","1113","1163","1129"],["03/09/2025","1.33","1144","22989","1169","1129","1129","1144"],["04/09/2025","-0.96","1133","9039","1144","1125","1144","1133"],["07/09/2025","0.18","1135","30207","1172","1133","1133","1135"],["08/09/2025","-0.09","1134","65602","1156","1120","1135","1134"],["09/09/2025","-0.09","1133","62627","1144","1130","1134","1133"],["10/09/2025","0.88","1143","3999","1191","1122","1133","1143"],["11/09/2025","0.44","1148","49666","1208","1131","1143","1148"],["14/09/2025","1.48","1165","55400","1208","1153","1208","1165"],["15/09/2025","-0.26","1162","46979","1194","1161","1165","1162"],["16/09/2025","-0.86","1152","42640","1200","1149","1200","1152"],["17/09/2025","-4.95","1095","190033","1152","1090","1152","1095"],["18/09/2025","3.11","1129","41317","1192","1092","1095","1129"],["21/09/2025","-2.57","1100","44551","1129","1090","1129","1100"],["25/09/2025","-1.36","1085","11023","1100","1052","1100","1085"],["28/09/2025","1.01","1096","18143","1155","1085","1085","1096"],["29/09/2025","0.18","1098","73216","1102","1082","1096","1098"],["30/09/2025","4.55","1148","12399","1165","1138","1165","1148"],["05/10/2025","1.57","1166","39332","1185","1148","1148","1166"],["08/10/2025","1.89","1188","5560","1194","1170","1166","1188"],["09/10/2025","0.34","1192","165721","1247","1166","1188","1192"],["12/10/2025","1.01","1204","344533","1229","1190","1192","1204"],["15/10/2025","0.08","1205","214492","1230","1203","1204","1205"],["16/10/2025","2.57","1236","46396","1249","1205","1205","1236"],["19/10/2025","-0.32","1232","33321","1237","1230","1236","1232"],["20/10/2025","-0.57","1225","66126","1232","1225","1232","1225"],["21/10/2025","-1.8","1203","11653","1213","1195","1225","1203"],["22/10/2025","1.33","1219","39118","1230","1203","1203","1219"],["23/10/2025","0.66","1227","3643","1230","1219","1219","1227"],["26/10/2025","1.14","1241","12398","1275","1235","1227","1241"],["27/10/2025","0.48","1247","97292","1280","1239","1241","1247"],["28/10/2025","-2.81","1212","215630","1247","1200","1247","1212"],["29/10/2025","5.03","1273","96930","1299","1215","1212","1273"],["30/10/2025","-1.73","1251","81707","1275","1231","1273","1251"],["02/11/2025","-0.08","1250","34763","1278","1240","1251","1250"],["03/11/2025","4","1300","81786","1310","1290","1250","1300"],["04/11/2025","12.46","1462","389560","1485","1300","1300","1462"],["05/11/2025","5.88","1548","356455","1550","1455","1462","1548"],["06/11/2025","-2.45","1510","561413","1550","1427","1550","1510"],["09/11/2025","-3.18","1462","33077","1476","1411","1411","1462"],["10/11/2025","-0.07","1461","8326","1462","1460","1462","1461"],["11/11/2025","-4.79","1391","116958","1420","1355","1461","1391"],["12/11/2025","-0.43","1385","56016","1395","1365","1391","1385"],["13/11/2025","2.67","1422","171011","1510","1420","1510","1422"],["16/11/2025","-0.91","1409","44261","1422","1398","1418","1409"],["17/11/2025","-1.7","1385","7300","1406","1367","1409","1385"],["18/11/2025","-6.14","1300","106147","1385","1299","1385","1300"],["19/11/2025","-4.46","1242","81581","1300","1220","1300","1242"],["20/11/2025","-2.01","1217","34936","1218","1210","1242","1217"],["23/11/2025","3.62","1261","39711","1288","1235","1288","1261"],["24/11/2025","-0.16","1259","6633","1261","1238","1261","1259"],["25/11/2025","-4.77","1199","76456","1259","1192","1259","1199"],["26/11/2025","-2.42","1170","46554","1277","1144","1277","1170"],["27/11/2025","4.7","1225","1281","1270","1222","1222","1225"],["30/11/2025","0.9","1236","40360","1299","1231","1299","1236"],["01/12/2025","-0.16","1234","68820","1240","1204","1236","1234"],["02/12/2025","-4.29","1181","44547","1202","1171","1234","1181"],["03/12/2025","-1.44","1164","71890","1243","1150","1181","1164"],["04/12/2025","-3.35","1125","45904","1159","1090","1150","1125"],["07/12/2025","-2.67","1095","19850","1125","1062","1125","1095"],["08/12/2025","1.1","1107","70517","1150","1099","1150","1107"],["09/12/2025","-0.63","1100","128430","1180","1100","1107","1100"],["10/12/2025","-1.09","1088","144375","1133","1086","1100","1088"],["11/12/2025","0.09","1089","70521","1128","1075","1088","1089"],["14/12/2025","0.64","1096","3254","1129","1091","1129","1096"],["15/12/2025","0.18","1098","11353","1128","1094","1096","1098"],["16/12/2025","2.55","1126","3716","1129","1126","1129","1126"],["17/12/2025","-0.89","1116","3795","1126","1101","1126","1116"],["18/12/2025","-3.76","1074","75941","1116","1070","1116","1074"],["21/12/2025","-2.42","1048","177885","1071","1020","1074","1048"],["22/12/2025","3.15","1081","34802","1090","1048","1048","1081"],["23/12/2025","9.71","1186","187359","1240","1099","1099","1186"],["24/12/2025","6.83","1267","128663","1331","1186","1186","1267"],["25/12/2025","-4.66","1208","27631","1267","1166","1267","1208"],["28/12/2025","-2.48","1178","59428","1280","1152","1208","1178"],["29/12/2025","-3.4","1138","89642","1238","1095","1178","1138"],["30/12/2025","-5.18","1079","188897","1230","1050","1188","1079"],["31/12/2025","1.67","1097","205366","1153","1059","1065","1097"],["01/01/2026","0.36","1101","69667","1124","1094","1097","1101"],["05/01/2026","6.18","1169","91253","1198","1110","1101","1169"],["06/01/2026","0","1169","62118","1198","1159","1169","1169"],["07/01/2026","-0.26","1166","38712","1225","1122","1225","1166"],["08/01/2026","-1.54","1148","8483","1155","1128","1166","1148"],["12/01/2026","-2.79","1115","193898","1143","1092","1100","1115"],["13/01/2026","-2.24","1090","130902","1118","1080","1115","1090"],["14/01/2026","-0.09","1089","29225","1104","1073","1104","1089"],["15/01/2026","-3.49","1051","104636","1089","1040","1089","1051"],["19/01/2026","1.12","1081","106240","1103","1048","1050","1081"],["20/01/2026","-1.02","1070","17049","1085","1059","1081","1070"],["21/01/2026","-1.21","1057","5698","1086","1056","1086","1057"],["22/01/2026","2.46","1083","5835","1085","1057","1057","1083"],["26/01/2026","-1.65","1071","176191","1081","1042","1070","1071"],["27/01/2026","-0.56","1065","90649","1077","1060","1071","1065"],["28/01/2026","-2.82","1035","68923","1057","1030","1065","1035"],["29/01/2026","1.06","1046","76049","1059","1035","1035","1046"],["02/02/2026","0.48","1045","69523","1048","1045","1045","1045"],["03/02/2026","1.15","1057","13198","1060","1045","1045","1057"],["04/02/2026","0.66","1064","11943","1069","1060","1068","1064"],["05/02/2026","-0.38","1060","80830","1076","1060","1064","1060"],["09/02/2026","0","1075","57495","1085","1074","1084","1075"],["10/02/2026","0.09","1076","116493","1085","1072","1075","1076"],["11/02/2026","-0.28","1073","49878","1084","1070","1070","1073"],["12/02/2026","0.28","1076","8524","1085","1072","1073","1076"],["16/02/2026","1.31","1084","6939","1099","1070","1070","1084"],["17/02/2026","-1.11","1072","148377","1095","1070","1084","1072"],["18/02/2026","0.09","1073","21571","1093","1070","1072","1073"],["19/02/2026","-0.19","1071","5088","1074","1070","1073","1071"],["23/02/2026","-0.92","1073","33282","1083","1070","1083","1073"],["24/02/2026","-0.28","1070","44484","1071","1070","1070","1070"],["25/02/2026","0","1070","20491","1070","1070","1070","1070"],["26/02/2026","0.47","1075","9901","1102","1070","1070","1075"],["02/03/2026","-1.44","1026","114090","1048","1013","1041","1026"],["04/03/2026","0.97","1036","18588","1057","1023","1057","1036"],["05/03/2026","0.39","1040","63448","1078","1030","1036","1040"],["09/03/2026","-1.86","1053","12207","1073","1047","1073","1053"],["10/03/2026","1.61","1070","6871","1088","1047","1047","1070"],["11/03/2026","-1.03","1059","954","1048","1048","1070","1059"],["12/03/2026","-4.15","1015","27505","1059","1002","1059","1015"],["16/03/2026","-4.32","975.9","42960","1020","966","1020","975.9"],["17/03/2026","-1.27","963.5","15406","997.8","950","975.9","963.5"],["18/03/2026","1.92","982","42521","997.9","963.1","963.5","982"],["19/03/2026","-2.67","955.8","24173","964.3","930.1","982","955.8"],["23/03/2026","-3.15","921.4","70438","933","900","951.4","921.4"],["24/03/2026","-2.17","901.4","40798","921.4","866","921.4","901.4"],["25/03/2026","8.71","979.9","108199","1047","868.7","903.3","979.9"],["26/03/2026","7.15","1050","79605","1052","912","912","1050"],["30/03/2026","-7.86","959.2","122005","1110","901","1110","959.2"],["31/03/2026","-2.3","937.1","176396","945","895.1","959.2","937.1"],["06/04/2026","1.83","979.8","11640","981.3","962.2","962.2","979.8"],["09/04/2026","-3.48","945.7","72618","1034","926","979.8","945.7"],["13/04/2026","-6.6","885.1","75052","933","879","947.6","885.1"],["14/04/2026","1.47","898.1","19479","912.6","885.1","885.1","898.1"],["15/04/2026","-0.3","895.4","407","898.1","885","898.1","895.4"],["16/04/2026","-1.4","882.9","24051","885.6","880","895.4","882.9"],["20/04/2026","-2.38","857.4","58267","878.3","849.9","878.3","857.4"],["23/04/2026","-0.06","856.9","2973","857.9","853","857.4","856.9"],["27/04/2026","0.16","857.1","19952","860","840.5","855.7","857.1"],["28/04/2026","-2.3","837.4","19177","838.4","835","857.1","837.4"],["29/04/2026","-3.03","812","70776","839.4","790","837.4","812"],["30/04/2026","-7.99","747.1","123917","778.1","742","750.1","747.1"],["04/05/2026","3.24","760.7","86135","797","737.3","797","760.7"],["05/05/2026","1.64","773.2","43267","800","764.4","760.7","773.2"],["06/05/2026","13.19","875.2","114804","900","773.2","773.2","875.2"],["07/05/2026","6.03","928","70458","942","875.2","875.2","928"],["11/05/2026","-4.3","891","31451","895.6","888.5","891","891"],["12/05/2026","-0.24","888.9","5467","900","888.3","900","888.9"],["13/05/2026","1.3","900.5","31003","918","889","888.9","900.5"],["14/05/2026","9.21","983.4","32541","1050","896.9","900.5","983.4"],["18/05/2026","1.44","1001","28299","1025","991.4","991.5","1001"],["19/05/2026","-0.41","996.9","36415","1001","994","1001","996.9"],["20/05/2026","-2.05","976.5","12772","999.9","951","996.9","976.5"],["25/05/2026","-0.42","972.4","3578","976.5","969.9","976.5","972.4"],["26/05/2026","0","972.4","778","972.4","972.4","972.4","972.4"],["27/05/2026","0","972.4","272","972.4","972.4","972.4","972.4"],["28/05/2026","-8.2","892.7","11460","944","892.7","972.4","892.7"],["01/06/2026","1.35","838.9","7944","840.8","826","826","838.9"],["02/06/2026","2.26","857.9","64187","880","838.9","838.9","857.9"],["03/06/2026","-0.97","849.6","25844","874.2","828.8","857.9","849.6"],["04/06/2026","-1.31","838.5","3555","910","826","899.9","838.5"],["08/06/2026","-2.19","833.3","18282","852","825.7","852","833.3"],["09/06/2026","-2.64","811.3","13605","812.1","801","833.3","811.3"],["10/06/2026","-3.2","785.3","2427","811.3","777.1","811.3","785.3"],["11/06/2026","0.09","786","10642","787.1","778.1","785.3","786"],["15/06/2026","0.34","802.7","31674","828.3","761","761","802.7"],["16/06/2026","-3.53","774.4","7620","799.8","753.5","802.7","774.4"],["17/06/2026","0.8","780.6","3521","783.5","771.3","774.4","780.6"],["18/06/2026","1.5","792.3","3771","850.9","782.6","780.6","792.3"],["22/06/2026","-0.06","792.9","4044","806.9","784.1","793.4","792.9"],["23/06/2026","-5.69","747.8","5945","766.7","730","730","747.8"],["24/06/2026","0.91","754.6","4324","763","742","747.8","754.6"],["25/06/2026","1.31","764.5","1631","766.8","732","732","764.5"],["29/06/2026","1.29","776.4","48622","816.9","756","766.5","776.4"],["30/06/2026","-0.1","775.6","1434","797.1","735","735","775.6"],["01/07/2026","-1.48","764.1","1327","775.6","713.6","775.6","764.1"],["02/07/2026","-1.23","754.7","21213","770","750.1","764.1","754.7"],["06/07/2026","-0.48","747.6","14398","750.2","740","751.2","747.6"],["07/07/2026","-2.34","730.1","3234","747.6","730","747.6","730.1"],["08/07/2026","0.15","731.2","3137","741.3","725","730.1","731.2"],["09/07/2026","2.72","751.1","2689","751.1","751.1","731.2","751.1"],["13/07/2026","0","728.9","467","728.9","728.9","728.9","728.9"],["14/07/2026","2.22","745.1","2734","748.8","730","728.9","745.1"],["15/07/2026","0.13","746.1","1202","751","728","728","746.1"],["16/07/2026","-0.32","743.7","777","747.5","728.1","746.1","743.7"],["20/07/2026","-0.24","741.2","233","728","728","743","741.2"],["21/07/2026","-1.15","732.7","1757","741.2","732","741.2","732.7"],["22/07/2026","-3.49","707.1","1888","728","703","732.7","707.1"],["27/07/2026","4.87","738.3","32863","751.2","721.9","739.3","738.3"],["28/07/2026","-2.56","719.4","12295","730","713.6","738.3","719.4"],["29/07/2026","-0.51","715.7","1192","719.4","713.6","719.4","715.7"],["30/07/2026","2.17","731.2","13476","751.2","723.2","751.2","731.2"],["03/08/2026","-2.12","734.4","8688","755.4","704.1","750.3","734.4"],["04/08/2026","1.69","746.8","1811","759.5","700","700","746.8"],["05/08/2026","0.08","747.4","1622","747.6","747.6","746.8","747.4"],["06/08/2026","-5.04","709.7","28004","750","700","700","709.7"],["10/08/2026","-0.55","683","560","674.3","674.3","686.8","683"],["11/08/2026","-2.75","664.2","14133","683","650.3","683","664.2"],["12/08/2026","0.3","666.2","67957","674.9","663.9","664.2","666.2"],["13/08/2026","-0.29","664.3","3574","673.6","655.5","666.2","664.3"],["17/08/2026","0","674.1","43951","682.8","674.1","674.1","674.1"],["18/08/2026","-2.69","656","2093","674.1","649.8","649.8","656"],["19/08/2026","-0.11","655.3","2307","666.7","650.1","656","655.3"],["20/08/2026","-1.43","645.9","4270","655.3","642","655.3","645.9"],["24/08/2026","0.49","650.4","371","662.6","662.6","647.2","650.4"],["25/08/2026","1","656.9","2043","656.9","656.9","650.4","656.9"],["26/08/2026","-1.63","646.2","2772","656.9","646.2","656.9","646.2"],["27/08/2026","0.32","648.3","3054","652.7","645","646.2","648.3"],["31/08/2026","3.92","678.3","10839","727.2","662.6","652.7","678.3"],["01/09/2026","0.27","680.1","12848","696.2","652","652","680.1"],["02/09/2026","7.37","730.2","10157","745.7","680.1","680.1","730.2"],["03/09/2026","6.26","775.9","22725","800","730.2","730.2","775.9"],["07/09/2026","8.81","898.9","45117","949.9","859.2","859.2","898.9"],["08/09/2026","6.4","956.4","140942","1000","898.9","898.9","956.4"],["09/09/2026","5.92","1013","159029","1025","956.4","956.4","1013"],["10/09/2026","1.18","1025","100350","1046","980.4","1013","1025"],["14/09/2026","0.1","1026","1888","1052","995","1025","1026"]]
×
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
קנדה גלובל
מספר נייר
106013
סימול
קנגל
ISIN
IL0001060131
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
