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
[["01/08/2016","7.21","3588.2925","2618","11.9","11.9","11.9","11.9"],["02/08/2016","0","3588.2925","1190","11.9","11.9","11.9","11.9"],["03/08/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["04/08/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["07/08/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["08/08/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["09/08/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["10/08/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["11/08/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["15/08/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["16/08/2016","0","3588.2925","11293","11.9","11.9","11.9","11.9"],["17/08/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["18/08/2016","0.84","3618.4462","1920","12","12","11.9","12"],["21/08/2016","0","3618.4462","14000","12","12","12","12"],["22/08/2016","-5","3437.5239","9462","11.4","11.4","12","11.4"],["23/08/2016","-3.51","3316.909","11550","11","11","11.4","11"],["24/08/2016","8.18","3588.2925","2380","11.9","11.9","11.9","11.9"],["25/08/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["28/08/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["29/08/2016","-2.52","3497.8313","1425","11.4","11.4","11.9","11.6"],["30/08/2016","-2.59","3407.3702","10647","11.7","11","11","11.3"],["31/08/2016","-1.77","3347.0627","1100","11","11","11","11.1"],["01/09/2016","0","3347.0627","0","11.1","11.1","11.1","11.1"],["04/09/2016","0","3347.0627","0","11.1","11.1","11.1","11.1"],["05/09/2016","0","3347.0627","0","11.1","11.1","11.1","11.1"],["06/09/2016","-18.92","2713.8347","19440","9","9","11.1","9"],["07/09/2016","-1.11","2683.681","4716","8.9","8.9","8.9","8.9"],["08/09/2016","29.21","3467.6776","4360","11.9","11","11.9","11.5"],["11/09/2016","0","3467.6776","119","11.9","11.9","11.9","11.5"],["12/09/2016","0","3467.6776","0","11.5","11.5","11.5","11.5"],["13/09/2016","0","3467.6776","0","11.5","11.5","11.5","11.5"],["14/09/2016","-8.7","3166.1404","1200","10","10","11.5","10.5"],["15/09/2016","13.33","3588.2925","2380","11.9","11.9","11.9","11.9"],["18/09/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["19/09/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["20/09/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["21/09/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["22/09/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["25/09/2016","0","3588.2925","0","11.9","11.9","11.9","11.9"],["26/09/2016","-7.56","3316.909","1260","10.5","10.5","11.9","11"],["27/09/2016","0","3316.909","0","11","11","11","11"],["28/09/2016","7.27","3558.1388","4720","11.8","11.8","11","11.8"],["29/09/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["05/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["06/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["09/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["10/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["13/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["18/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["19/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["20/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["25/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["26/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["27/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["30/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["31/10/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["01/11/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["02/11/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["03/11/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["06/11/2016","0","3558.1388","0","11.8","11.8","11.8","11.8"],["07/11/2016","0","3558.1388","354","11.8","11.8","11.8","11.8"],["08/11/2016","-13.56","3075.6793","1363","9.8","9.8","9.8","10.2"],["09/11/2016","-1.96","3015.3719","4615","10","10","10","10"],["10/11/2016","0","3015.3719","0","10","10","10","10"],["13/11/2016","0","3015.3719","0","10","10","10","10"],["14/11/2016","0","3015.3719","0","10","10","10","10"],["15/11/2016","0","3015.3719","1701","10","10","10","10"],["16/11/2016","0","3015.3719","0","10","10","10","10"],["17/11/2016","0","3015.3719","0","10","10","10","10"],["20/11/2016","0","3015.3719","0","10","10","10","10"],["21/11/2016","10","3316.909","2970","11","11","10","11"],["22/11/2016","0","3316.909","0","11","11","11","11"],["23/11/2016","0","3316.909","0","11","11","11","11"],["24/11/2016","0","3316.909","0","11","11","11","11"],["27/11/2016","0","3316.909","0","11","11","11","11"],["28/11/2016","0","3316.909","34","9.1","9.1","11","11"],["29/11/2016","0","3316.909","0","11","11","11","11"],["30/11/2016","0","3316.909","0","11","11","11","11"],["01/12/2016","0","3316.909","0","11","11","11","11"],["04/12/2016","0","3316.909","0","11","11","11","11"],["05/12/2016","0","3316.909","0","11","11","11","11"],["06/12/2016","0","3316.909","0","11","11","11","11"],["07/12/2016","0","3316.909","0","11","11","11","11"],["08/12/2016","0","3316.909","0","11","11","11","11"],["11/12/2016","-10","2985.2182","962","9.3","9.1","9.1","9.9"],["12/12/2016","1.01","3015.3719","10135","10","10","9.9","10"],["13/12/2016","-2","2955.0644","373","9.3","9.3","10","9.8"],["14/12/2016","0","2955.0644","0","9.8","9.8","9.8","9.8"],["15/12/2016","0","2955.0644","0","9.8","9.8","9.8","9.8"],["18/12/2016","0","2955.0644","0","9.8","9.8","9.8","9.8"],["19/12/2016","0","2955.0644","0","9.8","9.8","9.8","9.8"],["20/12/2016","-8.16","2713.8347","10800","9","9","9.8","9"],["21/12/2016","-4.44","2593.2198","25284","8.6","8.6","9","8.6"],["22/12/2016","9.3","2834.4496","8460","10.8","9","10.8","9.4"],["25/12/2016","7.45","3045.5256","2020","10.1","10.1","10.1","10.1"],["26/12/2016","0","3045.5256","0","10.1","10.1","10.1","10.1"],["27/12/2016","0","3045.5256","0","10.1","10.1","10.1","10.1"],["28/12/2016","-12.87","2653.5272","9680","8.8","8.8","10.1","8.8"],["29/12/2016","1.14","2683.681","15593","8.9","8.8","8.8","8.9"],["01/01/2017","17.98","3166.1404","2120","10.6","10.6","8.9","10.5"],["02/01/2017","0","3166.1404","0","10.5","10.5","10.5","10.5"],["03/01/2017","0","3166.1404","0","10.5","10.5","10.5","10.5"],["04/01/2017","0","3166.1404","0","10.5","10.5","10.5","10.5"],["05/01/2017","-14.29","2713.8347","9338","9","9","10.5","9"],["08/01/2017","0","2713.8347","0","9","9","9","9"],["09/01/2017","5.56","2864.6033","1000","10","10","9","9.5"],["10/01/2017","0","2864.6033","0","9.5","9.5","9.5","9.5"],["11/01/2017","0","2864.6033","0","9.5","9.5","9.5","9.5"],["12/01/2017","0","2864.6033","0","9.5","9.5","9.5","9.5"],["15/01/2017","0","2864.6033","0","9.5","9.5","9.5","9.5"],["16/01/2017","0","2864.6033","0","9.5","9.5","9.5","9.5"],["17/01/2017","0","2864.6033","0","9.5","9.5","9.5","9.5"],["18/01/2017","0","2864.6033","0","9.5","9.5","9.5","9.5"],["19/01/2017","0","2864.6033","0","9.5","9.5","9.5","9.5"],["22/01/2017","0","2864.6033","0","4750","4750","4750","4750"],["23/01/2017","-3.52","2763.8898","263","3750","3750","4750","4583"],["24/01/2017","0","2763.8898","0","4583","4583","4583","4583"],["25/01/2017","0","2763.8898","0","4583","4583","4583","4583"],["26/01/2017","0","2763.8898","0","4583","4583","4583","4583"],["29/01/2017","-17.08","2291.6826","1596","3800","3800","4583","3800"],["30/01/2017","0","2291.6826","0","3800","3800","3800","3800"],["31/01/2017","-3.95","2201.2215","7300","3650","3650","3800","3650"],["01/02/2017","-2.74","2140.9141","27692","3650","3549","3650","3550"],["02/02/2017","-10.73","1911.1427","20125","3500","3150","3150","3169"],["05/02/2017","-3.19","1850.2321","12945","3150","3000","3150","3068"],["06/02/2017","0","1850.2321","0","3068","3068","3068","3068"],["07/02/2017","-41.33","1085.5339","45000","1800","1800","3068","1800"],["08/02/2017","-63.06","400.9842","57813","1170","500","1170","664.9"],["09/02/2017","-7.7","370.1067","4799","665","560","665","613.7"],["12/02/2017","0","370.1067","0","613.7","613.7","613.7","613.7"],["13/02/2017","-8.75","337.7217","1126","560","560","560","560"],["14/02/2017","-8.04","310.5833","12515","515","515","515","515"],["15/02/2017","-22.33","241.2298","4388","400","400","400","400"],["16/02/2017","-2.5","235.1991","35","345","345","400","390"],["19/02/2017","-11.54","208.0607","2577","345","345","345","345"],["20/02/2017","0","208.0607","3005","345","300.1","300.1","345"],["21/02/2017","0","208.0607","0","345","345","345","345"],["22/02/2017","0.38","208.8446","49","350","350","350","346.3"],["23/02/2017","0","208.8446","0","346.3","346.3","346.3","346.3"],["26/02/2017","0.2","209.2669","645","347","347","346.3","347"],["27/02/2017","12.1","234.596","821","389","389","347","389"],["28/02/2017","6.68","250.2759","1855","415","415","415","415"],["01/03/2017","90.65","477.1524","2760","1200","1200","415","791.2"],["02/03/2017","-1.42","470.398","5101","780","780","780","780"],["05/03/2017","0","470.398","0","780","780","780","780"],["06/03/2017","0","470.398","0","780","780","780","780"],["07/03/2017","0","470.398","0","780","780","780","780"],["08/03/2017","0","470.398","0","780","780","780","780"],["09/03/2017","0","470.398","0","780","780","780","780"],["13/03/2017","0","470.398","0","780","780","780","780"],["14/03/2017","0","470.398","0","780","780","780","780"],["15/03/2017","0","470.398","0","780","780","780","780"],["16/03/2017","0","470.398","0","780","780","780","780"],["19/03/2017","0","470.398","0","780","780","780","780"],["20/03/2017","0","470.398","0","780","780","780","780"],["21/03/2017","0","470.398","0","780","780","780","780"],["22/03/2017","0","470.398","0","780","780","780","780"],["23/03/2017","0","470.398","0","780","780","780","780"],["26/03/2017","0","470.398","0","780","780","780","780"],["27/03/2017","0","470.398","0","780","780","780","780"],["28/03/2017","0","470.398","0","780","780","780","780"],["29/03/2017","0","470.398","0","780","780","780","780"],["30/03/2017","0","470.398","23","780","780","780","780"],["02/04/2017","0","470.398","0","780","780","780","780"],["03/04/2017","0","470.398","0","780","780","780","780"],["04/04/2017","0","470.398","0","780","780","780","780"],["05/04/2017","0","470.398","0","780","780","780","780"],["06/04/2017","0","470.398","0","780","780","780","780"],["09/04/2017","0","470.398","0","780","780","780","780"],["12/04/2017","0","470.398","0","780","780","780","780"],["13/04/2017","0","470.398","0","780","780","780","780"],["18/04/2017","-21.94","367.2119","1505","602","602","602","608.9"],["19/04/2017","0","367.2119","0","608.9","608.9","608.9","608.9"],["20/04/2017","0","367.2119","0","608.9","608.9","608.9","608.9"],["23/04/2017","0","367.2119","0","608.9","608.9","608.9","608.9"],["24/04/2017","-7.44","339.8927","1100","550","550","608.9","563.6"],["25/04/2017","-0.14","339.4102","393","560.7","560.7","563.6","562.8"],["26/04/2017","0","339.4102","0","562.8","562.8","562.8","562.8"],["27/04/2017","-27.86","244.8481","7215","406","406","562.8","406"],["30/04/2017","-0.44","243.7626","292","403.9","373","373","404.2"],["03/05/2017","0","243.7626","0","404.2","404.2","404.2","404.2"],["04/05/2017","0","243.7626","4","404.2","404.2","404.2","404.2"],["07/05/2017","0.37","244.6673","84","444","444","444","405.7"],["08/05/2017","0","244.6673","0","405.7","405.7","405.7","405.7"],["09/05/2017","0","244.6673","0","405.7","405.7","405.7","405.7"],["10/05/2017","0","244.6673","0","405.7","405.7","405.7","405.7"],["11/05/2017","0","244.6673","0","405.7","405.7","405.7","405.7"],["14/05/2017","-0.27","244.0038","56","371","371","405.7","404.6"],["15/05/2017","0","244.0038","405","404.6","404.6","404.6","404.6"],["16/05/2017","0","244.0038","243","404.6","404.6","404.6","404.6"],["17/05/2017","0","244.0038","0","404.6","404.6","404.6","404.6"],["18/05/2017","0","244.0038","0","404.6","404.6","404.6","404.6"],["21/05/2017","0","244.0038","0","404.6","404.6","404.6","404.6"],["22/05/2017","1.24","247.0193","672","420","420","420","409.6"],["23/05/2017","0","247.0193","0","409.6","409.6","409.6","409.6"],["24/05/2017","0.54","248.346","523","420","380","380","411.8"],["25/05/2017","0","248.346","0","411.8","411.8","411.8","411.8"],["28/05/2017","0","248.346","247","411.8","411.8","411.8","411.8"],["29/05/2017","0","248.346","0","411.8","411.8","411.8","411.8"],["01/06/2017","-1.04","245.7528","720","400","400","411.8","407.5"],["04/06/2017","0","245.7528","0","407.5","407.5","407.5","407.5"],["05/06/2017","0","245.7528","0","407.5","407.5","407.5","407.5"],["06/06/2017","3.02","253.1706","639","450","450","407.5","419.8"],["07/06/2017","0","253.1706","0","419.8","419.8","419.8","419.8"],["08/06/2017","-10","227.8415","2909","377.8","377.8","377.8","377.8"],["11/06/2017","0.05","227.9621","1614","378","378","378","378"],["12/06/2017","0.53","229.1682","3800","380","380","378","380"],["13/06/2017","0","229.1682","6650","380","380","380","380"],["14/06/2017","0","229.1682","0","380","380","380","380"],["15/06/2017","0","229.1682","528","380","380","380","380"],["18/06/2017","0","229.1682","3272","380","380","380","380"],["19/06/2017","-20","183.3346","34626","304","304","304","304"],["20/06/2017","0","183.3346","0","304","304","304","304"],["21/06/2017","0","183.3346","0","304","304","304","304"],["22/06/2017","0","183.3346","0","304","304","304","304"],["25/06/2017","0","183.3346","0","304","304","304","304"],["26/06/2017","0","183.3346","0","304","304","304","304"],["27/06/2017","0","183.3346","0","304","304","304","304"],["28/06/2017","0","183.3346","0","304","304","304","304"],["29/06/2017","0","183.3346","0","304","304","304","304"],["02/07/2017","0","183.3346","0","304","304","304","304"],["03/07/2017","0","183.3346","0","304","304","304","304"],["04/07/2017","0","183.3346","0","304","304","304","304"],["05/07/2017","0","183.3346","3800","304","304","304","304"],["06/07/2017","1.94","186.8928","152","410","410","410","309.9"],["09/07/2017","4.71","195.6977","257","498","418","418","324.5"],["10/07/2017","0","195.6977","0","324.5","324.5","324.5","324.5"],["11/07/2017","0","195.6977","0","324.5","324.5","324.5","324.5"],["12/07/2017","0","195.6977","0","324.5","324.5","324.5","324.5"],["13/07/2017","0","195.6977","0","324.5","324.5","324.5","324.5"],["16/07/2017","23.27","241.2298","2668","400","400","324.5","400"],["17/07/2017","0.2","241.7122","22","540","540","540","400.8"],["18/07/2017","0","241.7122","8","400.8","400.8","400.8","400.8"],["19/07/2017","0","241.7122","0","400.8","400.8","400.8","400.8"],["20/07/2017","-0.2","241.2298","2520","400","400","400","400"],["23/07/2017","0","241.2298","0","400","400","400","400"],["24/07/2017","-12.33","211.4982","6281","400","350.1","350.1","350.7"],["25/07/2017","0.17","211.86","14","472.9","472.9","472.9","351.3"],["26/07/2017","0","211.86","0","351.3","351.3","351.3","351.3"],["27/07/2017","0","211.86","0","351.3","351.3","351.3","351.3"],["30/07/2017","-0.11","211.6188","138","345","345","351.3","350.9"],["31/07/2017","0","211.6188","0","350.9","350.9","350.9","350.9"],["02/08/2017","0","211.6188","1674","350.9","350.9","350.9","350.9"],["03/08/2017","0","211.6188","0","350.9","350.9","350.9","350.9"],["06/08/2017","0","211.6188","0","350.9","350.9","350.9","350.9"],["07/08/2017","0","211.6188","0","350.9","350.9","350.9","350.9"],["08/08/2017","0","211.6188","393","350.9","350.9","350.9","350.9"],["09/08/2017","0.46","212.5837","94","390","390","390","352.5"],["10/08/2017","0","212.5837","0","352.5","352.5","352.5","352.5"],["13/08/2017","-0.48","211.5584","170","334","334","352.5","350.8"],["14/08/2017","6.9","226.1529","2501","375","375","350.8","375"],["15/08/2017","0.11","226.3942","66","390","390","390","375.4"],["16/08/2017","0","226.3942","0","375.4","375.4","375.4","375.4"],["17/08/2017","0","226.3942","0","375.4","375.4","375.4","375.4"],["20/08/2017","0","226.3942","0","375.4","375.4","375.4","375.4"],["21/08/2017","-2.02","221.8108","1023","360.1","360.1","375.4","367.8"],["22/08/2017","-0.08","221.6299","35","350","350","367.8","367.5"],["23/08/2017","0","221.6299","0","367.5","367.5","367.5","367.5"],["24/08/2017","0","221.6299","0","367.5","367.5","367.5","367.5"],["27/08/2017","0","221.6299","0","367.5","367.5","367.5","367.5"],["28/08/2017","8.71","240.9282","5337","399.5","399.5","399.5","399.5"],["29/08/2017","0","240.9282","0","399.5","399.5","399.5","399.5"],["30/08/2017","0","240.9282","0","399.5","399.5","399.5","399.5"],["31/08/2017","0","240.9282","0","399.5","399.5","399.5","399.5"],["03/09/2017","0","240.9282","0","399.5","399.5","399.5","399.5"],["04/09/2017","0","240.9282","0","399.5","399.5","399.5","399.5"],["05/09/2017","0","240.9282","0","399.5","399.5","399.5","399.5"],["06/09/2017","0","240.9282","0","399.5","399.5","399.5","399.5"],["07/09/2017","0","240.9282","0","399.5","399.5","399.5","399.5"],["10/09/2017","0","240.9282","0","399.5","399.5","399.5","399.5"],["11/09/2017","0","240.9282","0","399.5","399.5","399.5","399.5"],["12/09/2017","0","240.9282","0","399.5","399.5","399.5","399.5"],["13/09/2017","-1.93","236.2845","193","333","333","399.5","391.8"],["14/09/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["17/09/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["18/09/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["19/09/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["24/09/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["25/09/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["26/09/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["27/09/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["28/09/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["01/10/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["02/10/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["03/10/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["08/10/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["09/10/2017","0","236.2845","4","400","400","400","391.8"],["10/10/2017","0","236.2845","8","400","400","400","391.8"],["15/10/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["16/10/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["17/10/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["18/10/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["19/10/2017","0","236.2845","0","391.8","391.8","391.8","391.8"],["22/10/2017","-15.01","200.8238","3457","333","333","391.8","333"],["23/10/2017","0","200.8238","8325","333","333","333","333"],["24/10/2017","0","200.8238","0","333","333","333","333"],["25/10/2017","0","200.8238","0","333","333","333","333"],["26/10/2017","0","200.8238","0","333","333","333","333"],["29/10/2017","0","200.8238","0","333","333","333","333"],["30/10/2017","-6.91","186.9531","1717","310","310","333","310"],["31/10/2017","4.94","196.1801","428","379","379","379","325.3"],["01/11/2017","0","196.1801","0","325.3","325.3","325.3","325.3"],["02/11/2017","-0.18","195.8182","263","355","320","355","324.7"],["05/11/2017","-0.4","195.0343","177","355","310","355","323.4"],["06/11/2017","-0.09","194.8533","37","310","310","323.4","323.1"],["07/11/2017","-5.6","183.9377","2654","305","305","323.1","305"],["08/11/2017","0","183.9377","0","305","305","305","305"],["09/11/2017","0.33","184.5407","394","310","310","305","306"],["12/11/2017","0","184.5407","0","306","306","306","306"],["13/11/2017","0.49","185.4453","162","324","324","306","307.5"],["14/11/2017","1.33","187.9179","489","324","324","324","311.6"],["15/11/2017","0.26","188.4004","130","324","324","324","312.4"],["16/11/2017","-0.1","188.2195","1310","312","312","312.4","312.1"],["19/11/2017","0.45","189.0638","1375","324.9","314","324.9","313.5"],["20/11/2017","0","189.0638","0","313.5","313.5","313.5","313.5"],["21/11/2017","-9.41","171.2732","5305","284","284","313.5","284"],["22/11/2017","0","171.2732","0","284","284","284","284"],["23/11/2017","0.25","171.6952","2391","285","284","284","284.7"],["26/11/2017","3.93","178.4497","1335","300","300","284.7","295.9"],["27/11/2017","0","178.4497","3","285","285","285","295.9"],["28/11/2017","0","178.4497","0","295.9","295.9","295.9","295.9"],["29/11/2017","0","178.4497","0","295.9","295.9","295.9","295.9"],["30/11/2017","0","178.4497","0","295.9","295.9","295.9","295.9"],["03/12/2017","0","178.4497","0","295.9","295.9","295.9","295.9"],["04/12/2017","0","178.4497","0","295.9","295.9","295.9","295.9"],["05/12/2017","-0.07","178.3291","206","294","294","295.9","295.7"],["06/12/2017","-0.57","177.3039","4090","294","294","294","294"],["07/12/2017","0","177.3039","0","294","294","294","294"],["10/12/2017","0","177.3039","0","294","294","294","294"],["11/12/2017","0","177.3039","2940","294","294","294","294"],["12/12/2017","4.63","185.5057","4393","310","295","310","307.6"],["13/12/2017","-0.85","183.9377","290","290","290","307.6","305"],["14/12/2017","-2.89","178.6307","871","290","220","220","296.2"],["17/12/2017","0.14","178.8719","17","349","349","349","296.6"],["18/12/2017","7.96","193.1044","1068","349","349","349","320.2"],["19/12/2017","-4.15","185.0835","1053","302","290","290","306.9"],["20/12/2017","0","185.0835","0","306.9","306.9","306.9","306.9"],["21/12/2017","-1.99","181.4048","536","286","285","286","300.8"],["24/12/2017","0","181.4048","0","300.8","300.8","300.8","300.8"],["25/12/2017","-2.33","177.1833","861","285","285","300.8","293.8"],["26/12/2017","0.03","177.2435","3","336","336","336","293.9"],["27/12/2017","0","177.2435","0","293.9","293.9","293.9","293.9"],["28/12/2017","0","177.2435","250","293.9","293.9","293.9","293.9"],["31/12/2017","0","177.2435","0","293.9","293.9","293.9","293.9"],["01/01/2018","-0.14","177.0023","56","279.2","279.2","293.9","293.5"],["02/01/2018","-0.14","176.761","53","280","280","293.5","293.1"],["03/01/2018","-2.76","171.8762","1021","306","278","306","285"],["04/01/2018","0","171.8762","0","285","285","285","285"],["07/01/2018","-0.42","171.1525","440","280","280","285","283.8"],["08/01/2018","0","171.1525","3","299","299","299","283.8"],["09/01/2018","0","171.1525","0","283.8","283.8","283.8","283.8"],["10/01/2018","0","171.1525","0","283.8","283.8","283.8","283.8"],["11/01/2018","0","171.1525","0","283.8","283.8","283.8","283.8"],["14/01/2018","0","171.1525","0","283.8","283.8","283.8","283.8"],["15/01/2018","0","171.1525","0","283.8","283.8","283.8","283.8"],["16/01/2018","5.36","180.3192","2987","299","299","283.8","299"],["17/01/2018","5.69","190.5715","3476","316","316","316","316"],["18/01/2018","0","190.5715","0","316","316","316","316"],["21/01/2018","0.03","190.6319","4","390","390","390","316.1"],["22/01/2018","0","190.6319","0","316.1","316.1","316.1","316.1"],["23/01/2018","0","190.6319","1897","316.1","316.1","316.1","316.1"],["24/01/2018","0","190.6319","0","316.1","316.1","316.1","316.1"],["25/01/2018","0","190.6319","10","344","316.1","344","316.1"],["28/01/2018","0.03","190.6921","2532","340","316.1","340","316.2"],["29/01/2018","-1.04","188.702","202","285","285","316.2","312.9"],["30/01/2018","0","188.702","0","312.9","312.9","312.9","312.9"],["31/01/2018","0","188.702","0","312.9","312.9","312.9","312.9"],["01/02/2018","0","188.702","0","312.9","312.9","312.9","312.9"],["04/02/2018","0","188.702","0","312.9","312.9","312.9","312.9"],["05/02/2018","0","188.702","0","312.9","312.9","312.9","312.9"],["06/02/2018","0","188.702","0","312.9","312.9","312.9","312.9"],["07/02/2018","-1.37","186.1088","348","290","290","290","308.6"],["08/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["11/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["12/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["13/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["14/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["15/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["18/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["19/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["20/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["21/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["22/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["25/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["26/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["27/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["28/02/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["04/03/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["05/03/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["06/03/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["07/03/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["08/03/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["11/03/2018","0","186.1088","0","308.6","308.6","308.6","308.6"],["12/03/2018","-0.06","185.9882","11","280","280","280","308.4"],["13/03/2018","0","185.9882","0","308.4","308.4","308.4","308.4"],["14/03/2018","0","185.9882","0","308.4","308.4","308.4","308.4"],["15/03/2018","-0.84","184.4202","199","284.1","284.1","308.4","305.8"],["18/03/2018","0","184.4202","0","305.8","305.8","305.8","305.8"],["19/03/2018","0","184.4202","0","305.8","305.8","305.8","305.8"],["20/03/2018","0","184.4202","0","305.8","305.8","305.8","305.8"],["21/03/2018","0","184.4202","0","305.8","305.8","305.8","305.8"],["22/03/2018","0","184.4202","0","305.8","305.8","305.8","305.8"],["25/03/2018","0","184.4202","0","305.8","305.8","305.8","305.8"],["26/03/2018","0","184.4202","0","305.8","305.8","305.8","305.8"],["27/03/2018","0","184.4202","0","305.8","305.8","305.8","305.8"],["28/03/2018","0","184.4202","0","305.8","305.8","305.8","305.8"],["29/03/2018","0.03","184.4804","7","330","330","330","305.9"],["01/04/2018","0","184.4804","0","305.9","305.9","305.9","305.9"],["02/04/2018","0","184.4804","0","305.9","305.9","305.9","305.9"],["03/04/2018","0","184.4804","0","305.9","305.9","305.9","305.9"],["04/04/2018","0","184.4804","0","305.9","305.9","305.9","305.9"],["08/04/2018","0.03","184.5407","7","330","330","330","306"],["09/04/2018","0","184.5407","0","306","306","306","306"],["10/04/2018","0","184.5407","0","306","306","306","306"],["11/04/2018","0","184.5407","0","306","306","306","306"],["12/04/2018","0","184.5407","0","306","306","306","306"],["15/04/2018","0","184.5407","0","306","306","306","306"],["16/04/2018","0","184.5407","0","306","306","306","306"],["17/04/2018","7.81","198.9543","50365","330","306","306","329.9"],["22/04/2018","0","198.9543","0","329.9","329.9","329.9","329.9"],["23/04/2018","0","198.9543","0","329.9","329.9","329.9","329.9"],["24/04/2018","23.34","245.391","2236","425","425","329.9","406.9"],["25/04/2018","0.52","246.6575","2761","409","409","409","409"],["26/04/2018","0.05","246.778","9","468","468","468","409.2"],["29/04/2018","0.05","246.8987","9","469.1","469.1","469.1","409.4"],["30/04/2018","161.36","645.2896","154714","1070","552.6","552.6","1070"],["01/05/2018","20","774.3475","237177","1284","1110","1110","1284"],["02/05/2018","31.46","1017.9895","405823","1688","1578","1578","1688"],["03/05/2018","9.6","1115.6876","368243","1850","1850","1850","1850"],["06/05/2018","11.35","1242.3332","328879","2060","2060","2060","2060"],["07/05/2018","0.24","1245.3486","226601","2199","2065","2199","2065"],["08/05/2018","-23","958.8883","51532","1590","1590","1590","1590"],["09/05/2018","1.82","976.3775","73391","1640","1590","1590","1619"],["10/05/2018","5","1025.2264","73865","1700","1700","1700","1700"],["13/05/2018","-11.41","908.2299","54318","1510","1500","1510","1506"],["14/05/2018","-6.77","846.7165","15135","1467","1400","1400","1404"],["15/05/2018","-2.35","826.8149","51787","1390","1370","1390","1371"],["16/05/2018","2.12","844.3041","7994","1400","1400","1400","1400"],["17/05/2018","1.36","855.7626","2556","1420","1420","1420","1419"],["21/05/2018","-1.34","844.3041","45766","1400","1400","1419","1400"],["22/05/2018","0.64","849.7318","3635","1420","1400","1420","1409"],["23/05/2018","-0.07","849.1287","1252","1410","1350","1410","1408"],["24/05/2018","34.09","1138.6044","176226","1888","1888","1888","1888"],["27/05/2018","2.22","1163.9335","53249","1930","1930","1930","1930"],["28/05/2018","-2.18","1138.6044","23581","1888","1888","1888","1888"],["29/05/2018","-9.8","1027.0356","37943","1710","1700","1710","1703"],["30/05/2018","-0.12","1025.8294","456","1690","1690","1690","1701"],["31/05/2018","-0.06","1025.2264","7038","1700","1700","1701","1700"],["03/06/2018","-16.47","856.3656","12354","1420","1420","1700","1420"],["04/06/2018","11.48","954.6667","6333","1690","1420","1420","1583"],["05/06/2018","-9.73","861.7933","5574","1750","1412","1750","1429"],["06/06/2018","11.97","964.919","1920","1600","1600","1429","1600"],["07/06/2018","0","964.919","288","1600","1600","1600","1600"],["10/06/2018","-0.63","958.8883","10780","1590","1590","1590","1590"],["11/06/2018","-0.06","958.2852","5910","1589","1580","1589","1589"],["12/06/2018","0","958.2852","0","1589","1589","1589","1589"],["13/06/2018","0","958.2852","0","1589","1589","1589","1589"],["14/06/2018","0","958.2852","0","1589","1589","1589","1589"],["17/06/2018","0","958.2852","10583","1589","1589","1589","1589"],["18/06/2018","-10.95","853.3502","40625","1415","1415","1589","1415"],["19/06/2018","3.6","884.107","21201","1522","1420","1522","1466"],["20/06/2018","-4.43","844.9071","9807","1401","1401","1401","1401"],["21/06/2018","-0.07","844.3041","30814","1400","1400","1400","1400"],["24/06/2018","0","844.3041","0","1400","1400","1400","1400"],["25/06/2018","0","844.3041","0","1400","1400","1400","1400"],["26/06/2018","0","844.3041","15806","1400","1400","1400","1400"],["27/06/2018","-7.86","777.9659","39216","1290","1290","1290","1290"],["28/06/2018","12.4","874.4578","2045","1450","1450","1450","1450"],["01/07/2018","0","874.4578","0","1450","1450","1450","1450"],["02/07/2018","0","874.4578","0","1450","1450","1450","1450"],["03/07/2018","0","874.4578","0","1450","1450","1450","1450"],["04/07/2018","0","874.4578","9947","1450","1450","1450","1450"],["05/07/2018","0","874.4578","0","1450","1450","1450","1450"],["08/07/2018","-0.14","873.2517","70","1400","1400","1450","1448"],["09/07/2018","-7.94","803.8981","2533","1333","1333","1448","1333"],["10/07/2018","-1.13","794.852","12150","1320","1300","1320","1318"],["11/07/2018","-4.4","759.8737","16632","1260","1260","1260","1260"],["12/07/2018","-4.13","728.5139","3601","1210","1180","1210","1208"],["15/07/2018","0.41","731.5292","22704","1248","1210","1210","1213"],["16/07/2018","0","731.5292","24","1213","1213","1213","1213"],["17/07/2018","0","731.5292","0","1213","1213","1213","1213"],["18/07/2018","-0.08","730.9261","120","1200","1200","1200","1212"],["19/07/2018","-4.29","699.5662","4060","1160","1160","1160","1160"],["23/07/2018","0","699.5662","0","1160","1160","1160","1160"],["24/07/2018","-12.07","615.1359","42534","1020","1020","1020","1020"],["25/07/2018","-2.91","597.2246","5318","1000","990","1000","990.3"],["26/07/2018","0","597.2246","0","990.3","990.3","990.3","990.3"],["29/07/2018","-1.26","589.6861","26654","990","975","990","977.8"],["30/07/2018","0","589.6861","0","977.8","977.8","977.8","977.8"],["31/07/2018","-0.2","588.48","95","950","950","977.8","975.8"],["01/08/2018","-1.84","577.6247","657","925","925","975.8","957.8"],["02/08/2018","-4.99","548.7977","4687","910","910","957.8","910"],["05/08/2018","-3.3","530.7054","5130","880","880","910","880"],["06/08/2018","0","530.7054","0","880","880","880","880"],["07/08/2018","-9.09","482.4595","2480","800","800","800","800"],["08/08/2018","-0.81","478.5394","91","700","700","800","793.5"],["09/08/2018","0","478.5394","0","793.5","793.5","793.5","793.5"],["12/08/2018","0","478.5394","0","793.5","793.5","793.5","793.5"],["13/08/2018","-5.42","452.6073","1651","760","750","760","750.5"],["14/08/2018","-0.05","452.3661","1200","750","750","750.5","750.1"],["15/08/2018","0","452.3661","0","750.1","750.1","750.1","750.1"],["16/08/2018","-0.04","452.1852","37","740","740","750.1","749.8"],["19/08/2018","0","452.1852","0","749.8","749.8","749.8","749.8"],["20/08/2018","0","452.1852","0","749.8","749.8","749.8","749.8"],["21/08/2018","0","452.1852","0","749.8","749.8","749.8","749.8"],["22/08/2018","34.97","610.3112","23278","1012","1011","1012","1012"],["23/08/2018","1.48","619.3574","15604","1030","1025","1025","1027"],["26/08/2018","16.85","723.6892","2400","1200","1200","1027","1200"],["27/08/2018","8.75","787.012","7843","1305","1305","1200","1305"],["28/08/2018","4.83","825.0058","23489","1370","1300","1300","1368"],["29/08/2018","2.34","844.3041","19768","1400","1400","1368","1400"],["30/08/2018","0","844.3041","5012","1400","1400","1400","1400"],["02/09/2018","-0.64","838.8764","21593","1400","1390","1390","1391"],["03/09/2018","14.38","959.4913","73563","1600","1580","1580","1591"],["04/09/2018","0","959.4913","15146","1591","1591","1591","1591"],["05/09/2018","9.05","1046.3341","3852","1735","1735","1591","1735"],["06/09/2018","0","1046.3341","0","1735","1735","1735","1735"],["12/09/2018","-10.09","940.796","10514","1560","1560","1735","1560"],["13/09/2018","-0.06","940.193","10727","1560","1500","1560","1559"],["16/09/2018","0","940.193","0","1559","1559","1559","1559"],["17/09/2018","0","940.193","0","1559","1559","1559","1559"],["20/09/2018","2.63","964.919","12046","1600","1550","1600","1600"],["25/09/2018","0","964.919","0","1600","1600","1600","1600"],["26/09/2018","0","964.919","0","1600","1600","1600","1600"],["27/09/2018","-0.75","957.6821","527","1549","1549","1549","1588"],["02/10/2018","0","957.6821","17992","1588","1588","1588","1588"],["03/10/2018","-0.5","952.8576","6999","1580","1580","1588","1580"],["04/10/2018","0","952.8576","79","1580","1580","1580","1580"],["07/10/2018","0","952.8584","764","954.7","954.7","954.7","954.7"],["08/10/2018","0","952.8584","0","954.7","954.7","954.7","954.7"],["09/10/2018","0.56","958.1481","2736","960","960","954.7","960"],["10/10/2018","9.38","1047.9745","19368","1050","1000","1000","1050"],["11/10/2018","0.38","1051.9667","39","1300","1300","1050","1054"],["14/10/2018","19.92","1261.5616","66004","1350","899.3","899.3","1264"],["15/10/2018","-20.41","1004.0594","27856","1200","1000","1200","1006"],["16/10/2018","0.1","1005.0574","22149","1007","1006","1006","1007"],["17/10/2018","-0.7","998.0709","4240","1000","1000","1000","1000"],["18/10/2018","-8.42","914.0333","3700","990","900","990","915.8"],["21/10/2018","0","914.0333","7436","915.8","915.8","915.8","915.8"],["22/10/2018","9.19","998.0709","52100","1000","1000","1000","1000"],["23/10/2018","-0.78","990.286","1544","990","970","990","992.2"],["24/10/2018","0","990.286","2173","992.2","992.2","992.2","992.2"],["25/10/2018","-14.33","848.3603","21463","850","850","992.2","850"],["28/10/2018","1.18","858.341","14285","860","860","860","860"],["29/10/2018","-1.16","848.3603","44940","850","850","850","850"],["31/10/2018","-1.18","838.3796","37808","840","840","840","840"],["01/11/2018","-0.04","838.0802","16","800","800","840","839.7"],["04/11/2018","-5.89","788.6756","4844","800","790","800","790.2"],["05/11/2018","-1.04","780.4914","9650","800","782","800","782"],["06/11/2018","1.89","795.2629","22086","800","782","782","796.8"],["07/11/2018","-2.35","776.599","12348","782","750","782","778.1"],["08/11/2018","2.81","798.4567","12160","800","800","778.1","800"],["11/11/2018","0","798.4567","1000","800","800","800","800"],["12/11/2018","6.25","848.3603","2040","850","850","800","850"],["13/11/2018","2.13","866.4254","29879","900","850","850","868.1"],["14/11/2018","0.22","868.3217","3045","870","870","870","870"],["15/11/2018","0","868.3217","0","870","870","870","870"],["18/11/2018","0","868.3217","0","870","870","870","870"],["19/11/2018","-1.13","858.5406","20971","869.1","715","715","860.2"],["20/11/2018","0.56","863.3313","45482","865","865","865","865"],["21/11/2018","0","344.9333","8181","800","1","1","345.6"],["22/11/2018","113.69","737.0754","8168","799","466","466","738.5"],["25/11/2018","8.33","798.4567","7224","800","800","738.5","800"],["26/11/2018","0","798.4567","0","800","800","800","800"],["27/11/2018","0","798.4567","0","800","800","800","800"],["28/11/2018","0","798.4567","1048","800","800","800","800"],["29/11/2018","0","798.4567","3704","800","800","800","800"],["02/12/2018","-7.6","737.774","18850","800","700","800","739.2"],["03/12/2018","4.17","768.5146","1925","770","770","739.2","770"],["04/12/2018","27.45","979.5068","90616","1030","950","950","981.4"],["05/12/2018","11.37","1090.8915","128675","1099","1040","1040","1093"],["06/12/2018","0","1090.8915","58607","1093","1093","1093","1093"],["09/12/2018","-10.77","973.4185","33151","1000","940","1000","975.3"],["10/12/2018","-17.8","800.1535","30489","810","799","810","801.7"],["11/12/2018","-2.71","778.4953","37682","780","780","780","780"],["12/12/2018","15.26","897.2657","42406","899","899","899","899"],["13/12/2018","7.26","962.4398","76837","989","940","940","964.3"],["16/12/2018","-2.31","940.1828","44764","964.3","910","964.3","942"],["17/12/2018","-4.28","899.9606","22722","942","900","942","901.7"],["18/12/2018","-2.67","875.907","25520","900","870","900","877.6"],["19/12/2018","0","875.907","2194","877.6","877.6","877.6","877.6"],["20/12/2018","-7.92","806.5411","19152","810","800","810","808.1"],["23/12/2018","-3.85","775.5011","16612","777","777","777","777"],["24/12/2018","-2.77","754.0426","67617","780","750","780","755.5"],["25/12/2018","-7.35","698.6496","8743","700","700","755.5","700"],["26/12/2018","0","698.6496","45794","700","700","700","700"],["27/12/2018","-8.99","635.8709","7359","700","600","700","637.1"],["30/12/2018","-18.62","517.4998","26520","520","510","510","518.5"],["31/12/2018","0.08","517.899","51634","520","518.5","518.5","518.9"],["01/01/2019","15.38","597.5451","17631","600","522","522","598.7"],["02/01/2019","0","597.5451","29696","598.7","598.7","598.7","598.7"],["03/01/2019","-2.61","581.9752","52009","595","577","595","583.1"],["06/01/2019","0","581.9752","0","583.1","583.1","583.1","583.1"],["07/01/2019","-9.11","528.9776","8379","530","530","583.1","530"],["08/01/2019","4.53","552.9312","9086","554","554","530","554"],["09/01/2019","-6.5","517.0008","20388","518","518","518","518"],["10/01/2019","-5.27","489.7534","15319","501","488","501","490.7"],["13/01/2019","0","489.7534","613","490.7","490.7","490.7","490.7"],["14/01/2019","0","489.7534","294","490.7","490.7","490.7","490.7"],["15/01/2019","0","489.7534","0","490.7","490.7","490.7","490.7"],["16/01/2019","0","489.7534","0","490.7","490.7","490.7","490.7"],["17/01/2019","-2.18","479.074","4800","480","480","490.7","480"],["20/01/2019","-4.17","459.1126","8574","460","460","480","460"],["21/01/2019","-3.43","443.3431","6285","450","441","450","444.2"],["22/01/2019","1.31","449.1319","31757","450","450","450","450"],["23/01/2019","-1.42","442.7443","41871","450","420","420","443.6"],["24/01/2019","4.67","463.4043","90389","481","460","460","464.3"],["27/01/2019","22.64","568.3016","66764","580","550","550","569.4"],["28/01/2019","7.45","610.6198","78194","611.8","611.8","611.8","611.8"],["29/01/2019","45.47","888.2831","87624","890","722","722","890"],["30/01/2019","55.73","1383.3263","1052136","1386","1100","1100","1386"],["31/01/2019","13.92","1575.9539","1080085","1579","1550","1550","1579"],["03/02/2019","0.7","1586.9328","1217988","1590","1590","1590","1590"],["04/02/2019","-21.38","1247.5886","288956","1333","1250","1333","1250"],["05/02/2019","-20","998.0709","156279","1098","1000","1098","1000"],["06/02/2019","10","1097.878","253465","1100","990","990","1100"],["07/02/2019","-11.82","968.1288","358192","970","970","970","970"],["10/02/2019","1.29","980.6047","111828","1069","980","1069","982.5"],["11/02/2019","0.76","988.0902","215491","990","980","980","990"],["12/02/2019","0","988.0902","261399","990","970","970","990"],["13/02/2019","0.91","997.0728","464656","999","990","990","999"],["14/02/2019","-4.89","948.2672","61899","999","940","999","950.1"],["17/02/2019","-7.8","874.3102","138899","900","840","900","876"],["18/02/2019","-2.4","853.3506","292000","855","855","855","855"],["19/02/2019","0","853.3506","117161","855","855","855","855"],["20/02/2019","1.17","863.3313","248869","865","865","865","865"],["21/02/2019","9.25","943.177","43914","945","945","865","945"],["24/02/2019","2.39","965.7334","100108","998","945","998","967.6"],["25/02/2019","-0.05","965.2343","44778","967.6","967","967.6","967.1"],["26/02/2019","-9.36","874.909","88987","880","856.1","856.1","876.6"],["27/02/2019","2.67","898.2638","214327","940","900","940","900"],["28/02/2019","-6.52","839.6771","78254","870","840","870","841.3"],["03/03/2019","1.03","848.3603","170077","850","850","841.3","850"],["04/03/2019","5.88","898.2638","184820","900","860","860","900"],["05/03/2019","8.89","978.1095","136700","980","980","980","980"],["06/03/2019","1.94","997.0728","124081","999","980","980","999"],["07/03/2019","19.92","1195.689","474816","1198","1150","1150","1198"],["10/03/2019","4.34","1247.5886","606833","1250","1200","1200","1250"],["11/03/2019","12","1397.2993","554683","1400","1300","1300","1400"],["12/03/2019","14.29","1596.9135","841747","1600","1500","1500","1600"],["13/03/2019","0","1596.9135","1580080","1650","1600","1650","1600"],["14/03/2019","12.5","1796.5276","729908","1800","1700","1700","1800"],["17/03/2019","25","2245.6596","677470","2250","2000","2000","2250"],["18/03/2019","22.22","2744.695","1490617","2750","2600","2600","2750"],["19/03/2019","-3.64","2644.8879","2131786","2799","2650","2799","2650"],["20/03/2019","-32.08","1796.5276","1275436","2280","1800","2280","1800"],["24/03/2019","5.56","1896.3347","548243","1900","1800","1800","1900"],["25/03/2019","-8.16","1741.6337","680235","1750","1745","1750","1745"],["26/03/2019","13.47","1976.1804","331615","1980","1750","1750","1980"],["27/03/2019","12.22","2217.7136","682801","2222","2200","2200","2222"],["28/03/2019","4.86","2325.5052","682783","2330","2330","2330","2330"],["31/03/2019","4.29","2425.3123","366784","2430","2430","2430","2430"],["01/04/2019","4.61","2537.0962","568373","2542","2500","2500","2542"],["02/04/2019","0","2537.0962","659863","2600","2542","2600","2542"],["03/04/2019","-7.55","2345.4667","707671","2355","2350","2355","2350"],["04/04/2019","-10.64","2095.9489","530290","2130","2100","2130","2100"],["07/04/2019","-5.24","1986.1611","522247","1990","1980","1980","1990"],["08/04/2019","-4.52","1896.3347","732545","1900","1900","1900","1900"],["10/04/2019","11.68","2117.9065","405130","2122","2000","2000","2122"],["11/04/2019","-2.4","2067.0049","239303","2100","2060","2100","2071"],["14/04/2019","-2.37","2018.0994","138880","2050","2000","2050","2022"],["15/04/2019","-2.37","1970.1919","128980","2001","1950","2001","1974"],["16/04/2019","1.32","1996.1418","193080","2000","2000","2000","2000"],["17/04/2019","7.75","2150.8428","241931","2155","2047","2047","2155"],["18/04/2019","-7.19","1996.1418","844854","2200","2000","2200","2000"],["21/04/2019","5","2095.9489","532586","2100","1940","1940","2100"],["22/04/2019","2.86","2155.8332","1020341","2160","2160","2160","2160"],["23/04/2019","-3.61","2077.9836","538476","2160","2082","2160","2082"],["24/04/2019","0.86","2095.9489","654430","2100","2089","2089","2100"],["28/04/2019","-15.24","1776.5662","5342760","2099","1740","2099","1780"],["29/04/2019","2.08","1813.4948","2831615","1871","1670","1771","1817"],["30/04/2019","-8.7","1655.7996","1099939","1800","1648","1800","1659"],["01/05/2019","-5.06","1571.9617","1429593","1758","1542","1659","1575"],["02/05/2019","-0.13","1569.9656","886222","1713","1560","1575","1573"],["05/05/2019","5.47","1655.7996","1503216","1708","1573","1573","1659"],["06/05/2019","1.08","1673.7649","900262","1704","1634","1659","1677"],["07/05/2019","4.17","1743.6299","583442","1770","1700","1700","1747"],["12/05/2019","0.06","1744.628","1277389","1850","1747","1780","1748"],["13/05/2019","-8.58","1594.9173","928893","1764","1562","1748","1598"],["14/05/2019","-1.94","1563.9771","486940","1739","1555","1625","1567"],["15/05/2019","-5.11","1484.1314","400282","1580","1478","1580","1487"],["16/05/2019","-12.98","1291.5037","2167209","1487","1220","1487","1294"],["19/05/2019","6.88","1380.3321","1458283","1400","1310","1360","1383"],["20/05/2019","-2.24","1349.3919","428084","1404","1320","1397","1352"],["21/05/2019","-4.07","1294.498","338258","1352","1285","1352","1297"],["22/05/2019","-0.69","1285.5154","969523","1390","1265","1350","1288"],["23/05/2019","-6.75","1198.6832","937630","1299","1188","1299","1201"],["26/05/2019","-4.33","1146.7834","347116","1230","1145","1230","1149"],["27/05/2019","-10.01","1032.0053","2087766","1200","1013","1150","1034"],["28/05/2019","-12.48","903.2542","2717591","1040","822","1003","905"],["29/05/2019","-9.71","815.5237","1047175","902","801","902","817.1"],["30/05/2019","-2.7","793.4664","1620574","839.9","725","820","795"],["02/06/2019","-11.96","698.5498","1193295","794","698.9","778","699.9"],["03/06/2019","39.95","977.6104","2309363","995.9","712","712","979.5"],["04/06/2019","-6.83","910.8395","1666968","1045","863","1006","912.6"],["05/06/2019","-5.71","858.84","1232087","958","836.2","912","860.5"],["06/06/2019","-5.42","812.3299","1559718","875","794","860.5","813.9"],["10/06/2019","7.48","873.1125","1243039","890","820","820","874.8"],["11/06/2019","-0.54","868.4215","529080","895","831","895","870.1"],["12/06/2019","-4.93","825.6043","328627","870.1","816","870.1","827.2"],["13/06/2019","-2.27","806.8405","1032868","866","770","866","808.4"],["16/06/2019","-3.17","781.2899","150582","808","772.1","800","782.8"],["17/06/2019","2.9","803.9461","314105","821","795","820","805.5"],["18/06/2019","-0.7","798.3569","655455","820","756","805","799.9"],["19/06/2019","7.95","861.8343","755514","878","800","810","863.5"],["20/06/2019","2","879.1008","1261418","909.9","802.6","863","880.8"],["23/06/2019","14.78","1009.0497","2928916","1038","900","910","1011"],["24/06/2019","-0.89","1000.067","2280678","1068","955","1055","1002"],["25/06/2019","-0.58","994.2783","319335","1010","964.2","993","996.2"],["26/06/2019","-0.99","984.3973","488318","1019","965","996.2","986.3"],["27/06/2019","8.49","1067.9359","2597526","1088","1010","1010","1070"],["30/06/2019","-3.08","1034.9995","798910","1070","1016","1070","1037"],["01/07/2019","7.23","1109.8548","3616035","1163","1040","1040","1112"],["02/07/2019","12.41","1247.5886","2994109","1250","1117","1112","1250"],["03/07/2019","-8","1147.7816","2254061","1240","1143","1240","1150"],["04/07/2019","5.13","1206.6677","739993","1225","1169","1221","1209"],["07/07/2019","5.46","1272.5404","1382825","1320","1244","1244","1275"],["08/07/2019","-7.45","1177.7237","1713400","1288","1170","1288","1180"],["09/07/2019","1.61","1196.687","1396704","1239","1108","1180","1199"],["10/07/2019","-0.67","1188.7025","604026","1218","1154","1199","1191"],["11/07/2019","-3.78","1143.7893","340089","1200","1143","1200","1146"],["14/07/2019","-2.71","1112.8491","418261","1189","1077","1150","1115"],["15/07/2019","-9.51","1007.0535","770461","1115","1001","1115","1009"],["16/07/2019","-2.33","983.5989","1434615","1000","927","1000","985.5"],["17/07/2019","2.89","1012.0439","802205","1045","950","990","1014"],["18/07/2019","-3.35","978.1095","459131","1045","950","1045","980"],["21/07/2019","-1.63","962.1403","229685","999","952","970","964"],["22/07/2019","-1.64","946.3708","296473","970","945","964","948.2"],["23/07/2019","-5.04","898.6631","465862","975.8","900","959.9","900.4"],["24/07/2019","4.24","936.7894","277311","960","880.3","900.4","938.6"],["25/07/2019","3.98","974.1173","292548","994.9","951.3","938.6","976"],["28/07/2019","4.71","1020.0285","397625","1038","988.9","976","1022"],["29/07/2019","-1.37","1006.0555","62298","1022","991","1022","1008"],["30/07/2019","-5.79","947.7681","414225","1058","947.7","1058","949.6"],["31/07/2019","2.95","975.7141","173992","1010","950.1","1010","977.6"],["01/08/2019","-6.7","910.3404","212364","1009","900","977.6","912.1"],["04/08/2019","0.93","918.8241","105453","950","910.9","924","920.6"],["05/08/2019","-4.15","880.6978","285767","920","850.6","920","882.4"],["06/08/2019","0.03","880.9972","33286","885","880","882.4","882.7"],["07/08/2019","-5.56","831.9919","226249","880","819.9","882.7","833.6"],["08/08/2019","-4.57","793.9654","543867","848","795","819","795.5"],["12/08/2019","-5.44","750.749","513083","782","718","795.5","752.2"],["13/08/2019","-3.78","722.4037","101032","760","704","760","723.8"],["14/08/2019","-6.26","677.1912","586351","772","662","723.8","678.5"],["15/08/2019","6.41","720.6072","667800","740","674.5","701.9","722"],["18/08/2019","-5.28","682.5807","206504","748","673","739.4","683.9"],["19/08/2019","1.97","696.0547","165763","745","683.9","683.9","697.4"],["20/08/2019","7.47","748.0541","240936","766.9","705","697.4","749.5"],["21/08/2019","4.7","783.1863","1456352","830","719.9","770","784.7"],["22/08/2019","-6.58","731.6858","431042","765","711.1","760","733.1"],["25/08/2019","-4.37","699.7475","127712","713.9","690","700","701.1"],["26/08/2019","8.5","759.2325","415027","764.2","689","689","760.7"],["27/08/2019","7.43","815.6236","627916","825","769.9","770","817.2"],["28/08/2019","-2.89","792.0691","436752","820","770","820","793.6"],["29/08/2019","8.64","860.5368","842647","872","809","825","862.2"],["01/09/2019","-2.71","837.1819","407821","879","802.2","870","838.8"],["02/09/2019","-5.7","789.4741","712916","828","769","816","791"],["03/09/2019","-0.85","782.787","173590","795","750","795","784.3"],["04/09/2019","7.2","839.178","517486","842.9","799.9","784.3","840.8"],["05/09/2019","18.93","998.0709","2353034","1000","850","840.8","1000"],["08/09/2019","-6.54","932.797","1433075","1027","928","986","934.6"],["09/09/2019","-2.51","909.3424","306786","955","891","950","911.1"],["10/09/2019","-2.97","882.2946","160290","923","865.8","911.1","884"],["11/09/2019","2.88","907.7455","348896","933","892.9","933","909.5"],["12/09/2019","3.06","935.4919","510377","994","925","950","937.3"],["15/09/2019","4.21","974.9157","799416","1023","961.3","978","976.8"],["16/09/2019","12.61","1097.878","13785566","1278","1065","1120","1100"],["18/09/2019","-5.55","1036.9956","2918568","1163","1022","1150","1039"],["19/09/2019","2.31","1060.9494","1087060","1087","1018","1018","1063"],["22/09/2019","-6.57","991.284","1236898","1075","989","1075","993.2"],["23/09/2019","-5.38","937.9871","828188","1013","935","993.2","939.8"],["24/09/2019","8.21","1015.0381","1954609","1055","960","960","1017"],["25/09/2019","-3.64","978.1095","683698","1041","967.8","1017","980"],["26/09/2019","-3.09","947.868","499920","1014","940","999","949.7"],["02/10/2019","-3.75","912.3367","518298","950","892","949.7","914.1"],["03/10/2019","-2.35","890.8781","295131","913.9","890","914.1","892.6"],["06/10/2019","4.36","929.703","269963","950","892.6","892.6","931.5"],["07/10/2019","-3.91","893.3733","360797","969.9","890","902","895.1"],["10/10/2019","-1.09","883.5921","224759","914.9","881","895.1","885.3"],["15/10/2019","-4.8","841.1741","427919","885.3","830","885.3","842.8"],["16/10/2019","1.09","850.3564","402224","875","830.1","842.8","852"],["17/10/2019","1.74","865.1279","45575","880","832","832","866.8"],["22/10/2019","1.71","879.8994","211380","889","866.8","866.8","881.6"],["23/10/2019","-5.12","834.8863","466231","870.1","835","863","836.5"],["24/10/2019","-3.71","803.9461","453741","869.9","800","836.5","805.5"],["27/10/2019","3.28","830.2952","202604","848.6","817.4","825","831.9"],["28/10/2019","-0.82","823.5083","151058","876.9","820","831.9","825.1"],["29/10/2019","5.77","871.0165","1065271","910","810","810","872.7"],["30/10/2019","1.57","884.69","402700","898.9","861","872.7","886.4"],["31/10/2019","-0.1","883.7918","239594","922.1","873.8","886.4","885.5"],["03/11/2019","5.62","933.4957","740988","956","884.2","885.5","935.3"],["04/11/2019","1.82","950.463","1221368","992","900","935.3","952.3"],["05/11/2019","-1.27","938.3862","487568","962.5","920.3","960","940.2"],["06/11/2019","-2.3","916.828","229633","940.2","901.7","925","918.6"],["07/11/2019","-0.29","914.1331","668083","940","880","918.6","915.9"],["10/11/2019","3.56","946.6703","282586","956.3","913","929","948.5"],["11/11/2019","-2.27","925.2117","219930","950","910","910","927"],["12/11/2019","-1.4","912.2368","259782","931.9","902.1","931.9","914"],["13/11/2019","0.97","921.1197","188306","927","900","914","922.9"],["14/11/2019","0.87","929.1042","241192","950","900","906","930.9"],["17/11/2019","2.48","952.1596","197127","986.2","940","956","954"],["18/11/2019","-2","933.0965","369901","990","926.1","954","934.9"],["19/11/2019","0.9","941.4803","185744","988","932.1","988","943.3"],["20/11/2019","3.82","977.4109","299740","980","950.4","959.9","979.3"],["21/11/2019","1.83","995.2764","629325","1014","979.9","979.3","997.2"],["24/11/2019","-0.1","994.2783","298349","1024","975.1","997.2","996.2"],["25/11/2019","8.11","1074.9224","3631412","1149","1070","1077","1077"],["26/11/2019","8.64","1167.743","3738257","1187","1090","1119","1170"],["27/11/2019","-6.84","1087.8973","1648448","1198","1090","1198","1090"],["28/11/2019","-5.23","1031.0073","392248","1099","1027","1099","1033"],["01/12/2019","2.32","1054.9609","283520","1088","1048","1033","1057"],["02/12/2019","-7.73","973.4185","623680","1077","970","1057","975.3"],["03/12/2019","-1.72","956.651","768564","1015","926","985","958.5"],["04/12/2019","-2.67","931.1004","353469","965","925","958.5","932.9"],["05/12/2019","-2.05","912.0372","356340","933","908.1","930.9","913.8"],["08/12/2019","0.68","918.2252","366123","964.1","912","913.8","920"],["09/12/2019","-2.47","895.5691","416672","928.8","890","919","897.3"],["10/12/2019","0.65","901.3578","240953","920","880","897.3","903.1"],["11/12/2019","1.56","915.4307","1281272","960","879","950","917.2"],["12/12/2019","-3.09","887.1852","229337","917.2","885","917.2","888.9"],["15/12/2019","-1.82","871.0165","114097","892.1","871","888.9","872.7"],["16/12/2019","-0.68","865.1279","79726","880","865","880","866.8"],["17/12/2019","-1.18","854.9476","118816","870","852","866.8","856.6"],["18/12/2019","0.35","857.9417","192263","900","851","851","859.6"],["19/12/2019","1.56","871.3159","42878","884","860.7","859.6","873"],["22/12/2019","6.3","926.2098","812737","938","907","910","928"],["23/12/2019","-3.25","896.068","370769","929","890","929","897.8"],["24/12/2019","-0.2","894.2716","212169","909","892.2","899","896"],["25/12/2019","3.58","926.3096","399285","932.5","903","903","928.1"],["26/12/2019","-3.12","897.3656","319103","928.1","890","928.1","899.1"],["29/12/2019","2.22","917.327","1154189","958.9","890","939.9","919.1"],["30/12/2019","-1.94","899.5613","504936","939","890","919.1","901.3"],["31/12/2019","2.21","919.4229","527905","938.9","888","890","921.2"],["01/01/2020","-5.26","871.0165","2248836","920","868","920","872.7"],["02/01/2020","-2.74","847.1626","2477335","866","848.8","860.5","848.8"],["05/01/2020","-1.07","838.0802","993985","860","837","850","839.7"],["06/01/2020","-1.35","826.8019","353487","840","819","838","828.4"],["07/01/2020","1.52","839.3777","664427","875","833.6","840","841"],["08/01/2020","-1.33","828.1993","663254","864.9","825.9","851","829.8"],["09/01/2020","-1.01","819.8154","472434","848.8","820","829.8","821.4"],["12/01/2020","-1.35","808.7368","282708","826.6","810","820","810.3"],["13/01/2020","-1.11","799.7542","605524","810.5","796","810.5","801.3"],["14/01/2020","-2.52","779.5932","592429","817","779","801.3","781.1"],["15/01/2020","4.53","814.9249","672607","825","798","798","816.5"],["16/01/2020","-0.31","812.4297","360959","819.7","810.5","819.7","814"],["19/01/2020","1.84","827.4007","803929","847","811.8","814","829"],["20/01/2020","-1.11","818.2186","71967","831.9","815.1","829","819.8"],["21/01/2020","1.1","827.2012","414599","839","799.9","819.8","828.8"],["22/01/2020","-0.42","823.7079","154388","836","815.2","836","825.3"],["23/01/2020","-2.58","802.449","270170","830","800","825.3","804"],["26/01/2020","0.12","803.4471","245497","816.1","794","804","805"],["27/01/2020","-4.43","767.816","806859","800.1","759.9","800","769.3"],["28/01/2020","0.55","772.0079","305346","785","769.3","769.3","773.5"],["29/01/2020","1.05","780.0923","242438","796.9","771","775","781.6"],["30/01/2020","-1.68","767.0175","269648","781.6","757","781.6","768.5"],["02/02/2020","-6.88","714.2196","531315","758.1","690","758.1","715.6"],["03/02/2020","0.7","719.2099","295970","729","690.1","715.6","720.6"],["04/02/2020","0.35","721.7051","478810","750","720","720.6","723.1"],["05/02/2020","1.65","733.5821","596407","737.8","715","723.1","735"],["06/02/2020","-0.68","728.5918","1475461","763","730","735","730"],["09/02/2020","-3.6","702.3425","275318","730","700.2","730","703.7"],["10/02/2020","1.09","710.0276","184071","732","700.1","703.7","711.4"],["11/02/2020","-0.55","706.1352","232168","715","702.9","711.4","707.5"],["12/02/2020","-0.96","699.3483","219679","707.9","697","707.5","700.7"],["13/02/2020","-1","692.3618","210869","698.9","688","697","693.7"],["16/02/2020","-0.09","691.763","131287","701.5","689.1","694","693.1"],["17/02/2020","-1.89","678.6882","316461","699","665.1","680.5","680"],["18/02/2020","-2.59","661.1222","250528","672","659.3","665","662.4"],["19/02/2020","2.52","677.79","153153","685.9","673.7","662.4","679.1"],["20/02/2020","1.55","688.2697","18971","690","688","690","689.6"],["23/02/2020","-5.93","647.4486","251815","689.6","646.1","689.6","648.7"],["24/02/2020","-5.97","608.8233","284366","646.1","607","646.1","610"],["25/02/2020","2.23","622.397","243520","638.7","601","610","623.6"],["26/02/2020","-2.2","608.7235","200116","618.1","600","610","609.9"],["27/02/2020","-4.48","581.4761","232568","607.1","580","609.9","582.6"],["01/03/2020","-5.39","550.1367","349377","573.9","545","551","551.2"],["03/03/2020","15.71","636.5696","1029446","641.8","590","590","637.8"],["04/03/2020","-6.21","597.046","394748","630","591","623","598.2"],["05/03/2020","-10.11","536.6627","449978","622.7","532","598.2","537.7"],["08/03/2020","-11.85","473.0856","643095","501","420","501","474"],["09/03/2020","-11.6","418.1917","453551","433","399.9","430","419"],["11/03/2020","-5.08","396.9328","467654","450","382.6","450","397.7"],["12/03/2020","-22.93","305.9087","889129","390","297","390","306.5"],["15/03/2020","3.85","317.6859","171696","332","305","306.5","318.3"],["16/03/2020","6.94","339.7434","154844","341","310","318.3","340.4"],["17/03/2020","19.92","407.4125","387211","430","349.9","349.9","408.2"],["18/03/2020","-6.22","382.0615","187542","419.4","371.2","408","382.8"],["19/03/2020","5.88","404.5181","248234","412","382.8","382.8","405.3"],["22/03/2020","6.14","429.3701","984953","510.9","423","440","430.2"],["23/03/2020","11.55","478.9742","639699","500","440","448","479.9"],["24/03/2020","5.71","506.3214","472888","533","503.9","510.9","507.3"],["25/03/2020","4.55","529.3768","613379","559.9","519","507.3","530.4"],["26/03/2020","4.41","552.7317","364365","570","533","530.4","553.8"],["29/03/2020","11.23","614.8117","1636671","652.3","599.9","600","616"],["30/03/2020","11.83","687.571","3017781","709.9","631","666","688.9"],["31/03/2020","-14.94","584.8696","4035139","747","560","700","586"],["01/04/2020","-3.31","565.507","1019695","618","551.1","586","566.6"],["02/04/2020","-0.79","561.0156","869427","615","557","566.6","562.1"],["05/04/2020","-1.71","551.4342","114461","580","545","570","552.5"],["06/04/2020","4.98","578.8811","671635","596.8","531","552.5","580"],["07/04/2020","-3.07","561.1155","698187","619","559","619","562.2"],["12/04/2020","-7.97","516.4019","705429","571.9","511","561","517.4"],["13/04/2020","-0.87","511.9106","223103","523","491.2","517.4","512.9"],["16/04/2020","4.07","532.7702","132783","534.5","502","502","533.8"],["19/04/2020","11.76","595.4492","1059771","599","550","550","596.6"],["20/04/2020","11.43","663.5176","5990677","699","625","663","664.8"],["21/04/2020","3.34","685.6747","5122244","755","670","721","687"],["22/04/2020","-2.27","670.1048","1193735","709","666","702","671.4"],["23/04/2020","-0.52","666.6116","662481","704.8","660","674","667.9"],["26/04/2020","0.31","668.7075","1446089","700","646.4","685","670"],["27/04/2020","-0.25","667.0108","1049469","700","664.3","670","668.3"],["30/04/2020","-2.14","652.7383","895357","699","650","699","654"],["03/05/2020","-5.72","615.4106","432102","654","605","654","616.6"],["04/05/2020","0.88","620.8001","362445","642","617","642","622"],["05/05/2020","0.59","624.493","263264","648.5","619","619","625.7"],["06/05/2020","0.24","625.9901","344192","662","625.7","625.7","627.2"],["07/05/2020","0.45","628.7847","1212394","678.8","627.2","627.2","630"],["10/05/2020","5.38","662.6193","576724","669","636","636","663.9"],["11/05/2020","-2.38","646.8498","545387","669.7","638.9","663.9","648.1"],["12/05/2020","-0.2","645.5523","234203","664","644","648.1","646.8"],["13/05/2020","23.69","798.4567","5111784","800","608","646.8","800"],["14/05/2020","-16.75","664.7153","5051180","847.5","650","820","666"],["17/05/2020","10.06","731.586","1607701","765","711","750","733"],["18/05/2020","2.46","749.5513","2520292","815","745.3","759","751"],["19/05/2020","-3.5","723.302","1171470","773.9","705","773","724.7"],["20/05/2020","-3.15","700.546","764066","737.8","697.6","702.1","701.9"],["21/05/2020","-1.24","691.8627","302168","710","689","701.9","693.2"],["24/05/2020","9.03","754.342","1643030","780","722.6","745","755.8"],["25/05/2020","3.14","777.9963","2060277","818","777","810","779.5"],["26/05/2020","-1.13","769.2132","1339705","810","765.1","779.5","770.7"],["27/05/2020","-5.62","725.9968","996452","787.7","719","780","727.4"],["31/05/2020","-2.38","708.7301","589884","727.4","691","727.4","710.1"],["01/06/2020","1.25","717.6129","330356","720","701","710.1","719"],["02/06/2020","-3.06","695.6554","533869","724","696.9","719","697"],["03/06/2020","0.37","698.2504","427309","715","698","700","699.6"],["04/06/2020","-2.74","679.0875","476456","697","680","699.6","680.4"],["08/06/2020","0.68","683.6786","804697","706","681.1","680.4","685"],["09/06/2020","2.13","698.2504","987493","720","682","699","699.6"],["10/06/2020","4.89","732.3844","2654628","795","733","759","733.8"],["11/06/2020","-3.69","705.3367","695083","749.9","700.1","749.9","706.7"],["14/06/2020","-2.59","687.072","409042","705","680","705","688.4"],["15/06/2020","-5.3","650.6424","731908","678","645","678","651.9"],["16/06/2020","-0.94","644.5542","594818","675","644","668.8","645.8"],["17/06/2020","0.99","650.9419","291103","659.7","645.8","645.8","652.2"],["18/06/2020","4.31","678.9876","780096","695","652.2","652.2","680.3"],["21/06/2020","2.72","697.4519","796571","725.3","680.3","713","698.8"],["22/06/2020","-4.55","665.7133","471100","702","662","700","667"],["23/06/2020","-0.84","660.1241","358462","680","656","665","661.4"],["24/06/2020","-1.44","650.6424","548154","680","645","661.4","651.9"],["25/06/2020","-3.13","630.2817","346000","670","624","670","631.5"],["28/06/2020","-6.25","590.858","372101","625","587.3","621","592"],["29/06/2020","0.27","592.4549","229922","600","580","592","593.6"],["30/06/2020","-4.57","565.4071","286493","606","560","581","566.5"],["01/07/2020","4.62","591.5566","286105","596","579.5","566.5","592.7"],["02/07/2020","2.92","608.8233","173185","611.8","579","580","610"],["05/07/2020","-1.36","600.5393","111677","610","582.2","610","601.7"],["06/07/2020","-0.15","599.641","169938","612","591","591","600.8"],["07/07/2020","-2.68","583.5721","199036","605","569","600","584.7"],["08/07/2020","1.47","592.1554","223183","609","583","584.7","593.3"],["09/07/2020","-3.19","573.2919","246473","593.3","565","593.3","574.4"],["12/07/2020","-0.77","568.9004","206418","590.1","558","574.4","570"],["13/07/2020","-2.42","555.1271","288838","570.1","549.2","570","556.2"],["14/07/2020","-4.67","529.1772","310508","556.2","529.5","556.2","530.2"],["15/07/2020","-3.06","513.0084","847389","552.7","509.9","538.2","514"],["16/07/2020","-2.53","500.0336","345227","523.9","495","521.1","501"],["19/07/2020","1.22","506.1217","204177","511","500","501","507.1"],["20/07/2020","4.34","528.0794","2223000","577.8","520","550","529.1"],["21/07/2020","5.92","559.319","740675","572","533","533","560.4"],["22/07/2020","-4.12","536.2635","311364","561.1","535.2","560.4","537.3"],["23/07/2020","-1.58","527.7799","122613","549","526","537.3","528.8"],["26/07/2020","-0.23","526.5822","110299","530","510","528.8","527.6"],["27/07/2020","-0.09","526.0831","114854","530.1","525","527.6","527.1"],["28/07/2020","1.5","533.9679","123438","548","527.1","527.1","535"],["29/07/2020","1.14","540.0562","177160","558","539","550","541.1"],["02/08/2020","1.48","548.0408","159379","576.9","540","576.9","549.1"],["03/08/2020","2.97","564.3093","270690","580","533","560","565.4"],["04/08/2020","-1.03","558.5204","319578","575","550","565.4","559.6"],["05/08/2020","-0.41","556.225","202844","566.5","556","566","557.3"],["06/08/2020","-0.41","553.9294","470357","569.9","540.6","569.9","555"],["09/08/2020","-0.52","551.0349","59361","555","545","555","552.1"],["10/08/2020","0.65","554.628","209029","560","549.9","552.1","555.7"],["11/08/2020","1.39","562.3131","267283","577.7","557.9","555.7","563.4"],["12/08/2020","-0.67","558.5204","106339","570.1","550.2","570","559.6"],["13/08/2020","-0.68","554.7278","94096","574","552.4","574","555.8"],["16/08/2020","1.75","564.4091","264248","570","541.2","555.8","565.5"],["17/08/2020","-1.4","556.5243","147507","574","550","574","557.6"],["18/08/2020","-4.07","533.8681","624976","560","529.5","560","534.9"],["19/08/2020","-0.26","532.4709","144630","540","519.9","540","533.5"],["20/08/2020","-3.51","513.8069","163287","529","509","510","514.8"],["23/08/2020","3.71","532.87","332460","540","514.8","527","533.9"],["24/08/2020","-4.06","511.212","506148","538.8","510","521","512.2"],["25/08/2020","-1.93","501.3311","419102","522","499.9","512.2","502.3"],["26/08/2020","2.53","514.0065","529494","526","503","503.2","515"],["27/08/2020","-1.9","504.2254","309555","516.5","504.2","515","505.2"],["30/08/2020","0.53","506.9203","203835","520","504","520","507.9"],["31/08/2020","-1.28","500.4327","236230","513.6","489.5","507.9","501.4"],["01/09/2020","-1.12","494.8435","191683","510","487","501.4","495.8"],["02/09/2020","-5.45","467.8956","595866","495.8","465","495.8","468.8"],["03/09/2020","-6.14","439.1512","530900","475","440","475","440"],["06/09/2020","7.25","470.9897","1087495","478.9","424.3","430.1","471.9"],["07/09/2020","7.1","504.4251","1128782","518","487","487","505.4"],["08/09/2020","-4.91","479.6729","409854","523.8","480","519.9","480.6"],["09/09/2020","-4.22","459.412","394998","488","456.1","488","460.3"],["10/09/2020","-3.63","442.7443","438395","471.5","440","460.3","443.6"],["13/09/2020","-5.23","419.589","461889","440","416","440","420.4"],["14/09/2020","0.52","421.7848","330732","433","419","424.4","422.6"],["15/09/2020","2.53","432.4641","442936","444","425","429","433.3"],["16/09/2020","0.32","433.8615","227480","444.4","432","433.3","434.7"],["17/09/2020","-1.54","427.1744","218582","434.9","417.1","434.7","428"],["21/09/2020","0.7","430.1686","134774","438","429.1","428","431"],["22/09/2020","1.6","437.0553","129146","448","431","431","437.9"],["23/09/2020","-3.63","421.1859","219292","442","420","437.9","422"],["24/09/2020","-3.27","407.4125","179680","422","406.5","422","408.2"],["29/09/2020","2.28","416.6946","85535","423.2","408.2","408.2","417.5"],["30/09/2020","0.46","418.5909","113300","428","418.5","428","419.4"],["01/10/2020","2.12","427.4737","185898","436.3","421","425.9","428.3"],["04/10/2020","1.68","434.6599","40957","440.8","428.3","428.3","435.5"],["05/10/2020","8.4","471.1892","747235","490","466","490","472.1"],["06/10/2020","-0.06","470.8899","184203","484","470","472.1","471.8"],["07/10/2020","2.08","480.671","469825","489.9","476.2","489.9","481.6"],["08/10/2020","5.44","506.8204","597303","514.6","488","490","507.8"],["11/10/2020","2.34","518.6975","363308","521.8","509","509","519.7"],["12/10/2020","5.23","545.845","627950","549.8","522","522","546.9"],["13/10/2020","-8.16","501.3311","796128","551","494.1","548","502.3"],["14/10/2020","-1.79","492.3484","825264","521.9","490","502.3","493.3"],["15/10/2020","-5.88","463.4043","858894","493.3","450.3","493.3","464.3"],["18/10/2020","2.28","473.9839","531813","496","452","487","474.9"],["19/10/2020","0.23","475.0818","436595","489.9","474.9","475","476"],["20/10/2020","1.22","480.8753","99176","489.9","475.6","489.9","481.4"],["21/10/2020","0.39","482.7732","44312","490","479.9","481.4","483.3"],["22/10/2020","-1.7","474.5821","60265","484.9","467","483.3","475.1"],["25/10/2020","-1.22","468.7885","146527","484.1","467","475.1","469.3"],["26/10/2020","-2.58","456.7017","156421","469.3","455","469.3","457.2"],["27/10/2020","-2.17","446.8124","230436","460","444","457.2","447.3"],["28/10/2020","-3.53","431.0297","276748","447.3","431","447.3","431.5"],["29/10/2020","1.32","436.7235","386236","447","431","431.5","437.2"],["01/11/2020","-0.18","435.9243","225528","437.2","430.1","437.2","436.4"],["02/11/2020","-0.07","435.6247","46586","440","435","436.4","436.1"],["03/11/2020","-1.63","428.5324","158865","436","423","436","429"],["04/11/2020","-1.28","423.0384","209311","436","421.6","429","423.5"],["05/11/2020","0.83","426.5346","1307505","446.8","420","420","427"],["08/11/2020","6.25","453.2055","1546256","464.2","445.2","450","453.7"],["09/11/2020","2.2","463.1946","1967357","492","458.3","472","463.7"],["10/11/2020","3.34","478.6777","1515673","506","468","470","479.2"],["11/11/2020","-0.65","475.5811","228184","488","471.3","479.2","476.1"],["12/11/2020","2.29","486.4692","1149695","496.4","478","480","487"],["15/11/2020","4.99","510.7427","890279","515","490.7","496","511.3"],["16/11/2020","2.41","523.0293","985320","544","519.9","520","523.6"],["17/11/2020","8.42","567.0812","2103481","573","534.9","535","567.7"],["18/11/2020","-2.77","551.3983","982189","569.8","540","567.7","552"],["19/11/2020","6.87","589.257","5659091","589.9","520","526","589.9"],["22/11/2020","-4.36","563.585","1928060","589","555","589","564.2"],["23/11/2020","-2.2","551.1985","2502464","585.9","547.1","574","551.8"],["24/11/2020","-1.98","540.3104","1077076","559","540","551","540.9"],["25/11/2020","-3.35","522.2301","1354897","551.8","511","540.9","522.8"],["26/11/2020","3.21","539.0118","1736769","542.7","508","515","539.6"],["29/11/2020","-3.19","521.8306","510229","550","518.8","545","522.4"],["30/11/2020","-2.34","509.6439","406732","521.6","508.5","521.6","510.2"],["01/12/2020","2.47","522.2301","313208","523.9","516.6","516.6","522.8"],["02/12/2020","-2.43","509.544","390726","523","505","523","510.1"],["03/12/2020","-1.08","504.05","267124","521","502.7","510.1","504.6"],["06/12/2020","1.82","513.24","473815","524.9","504.6","504.6","513.8"],["07/12/2020","1.13","519.0336","272539","525","513.8","513.8","519.6"],["08/12/2020","1.06","524.5276","298694","530","519.6","519.6","525.1"],["09/12/2020","3.49","542.8077","942784","547","530.1","532.9","543.4"],["10/12/2020","-0.31","541.1095","529813","549","531.9","549","541.7"],["13/12/2020","-0.13","540.4103","787892","551","535.8","549","541"],["14/12/2020","-0.28","538.9119","617857","541.3","535","541","539.5"],["15/12/2020","-1.85","528.9228","515817","543","526.2","539","529.5"],["16/12/2020","-0.23","527.7242","427496","539","520","529.5","528.3"],["17/12/2020","-2.16","516.3366","996113","528.3","501","528.3","516.9"],["20/12/2020","-2.73","502.2519","578664","510.2","500","503.1","502.8"],["21/12/2020","-3.3","485.67","713203","499.4","480.5","498.8","486.2"],["22/12/2020","2.96","500.0543","255355","510","480","480","500.6"],["23/12/2020","4.91","524.6275","1409180","525.5","493.2","500.5","525.2"],["24/12/2020","-0.93","519.7329","494755","525.2","515","524.8","520.3"],["27/12/2020","-2.58","506.3475","446242","520.3","505.6","520.3","506.9"],["28/12/2020","-1.1","500.7536","1320220","514","498","507","501.3"],["29/12/2020","-0.62","497.657","691508","506","493.2","500","498.2"],["30/12/2020","-1.57","489.8655","712627","498.6","490","498","490.4"],["31/12/2020","-0.98","485.0707","613677","499","484","488","485.6"],["03/01/2021","2.14","495.4594","124125","498.7","485","488","496"],["04/01/2021","2.34","507.0467","392727","512","500","500","507.6"],["05/01/2021","-1.65","498.6559","180925","515.2","496.3","507.6","499.2"],["06/01/2021","0.7","502.1521","174141","510","492.1","499.2","502.7"],["07/01/2021","1.21","508.2454","589398","510","502","502.7","508.8"],["10/01/2021","-0.39","506.2476","192650","515.1","505","508.8","506.8"],["11/01/2021","-0.08","505.848","336937","513.1","505.3","506.8","506.4"],["12/01/2021","1.17","511.7416","411684","513.9","497","506.4","512.3"],["13/01/2021","-1.52","503.9501","171001","510","498","510","504.5"],["14/01/2021","1.25","510.2432","448264","520","509.3","511.3","510.8"],["17/01/2021","-1.16","504.3497","389328","510.8","502.7","510.8","504.9"],["18/01/2021","0.16","505.1488","334121","509.3","501.1","504.9","505.7"],["19/01/2021","0.08","505.5484","471562","510","499","510","506.1"],["20/01/2021","0.14","506.2476","468047","509","501.9","506.1","506.8"],["21/01/2021","-0.02","506.1477","135557","510","505.2","507","506.7"],["24/01/2021","-0.39","504.1499","231925","511","500","506.7","504.7"],["25/01/2021","2.26","515.5375","1280304","548","508","508","516.1"],["26/01/2021","4.55","539.0118","2913828","565","512","520","539.6"],["27/01/2021","9.53","590.3558","3829837","591","550","550","591"],["28/01/2021","8.66","641.5","4222935","660","605","605","642.2"],["31/01/2021","1.17","648.9918","1109411","666","642","652","649.7"],["01/02/2021","-3.37","627.1157","1301268","659.9","617.4","649.7","627.8"],["02/02/2021","7.25","672.5661","1937389","678","650","660","673.3"],["03/02/2021","4.71","704.2316","2137789","725","680","680","705"],["04/02/2021","2.7","723.2108","1889220","724","686","711","724"],["07/02/2021","1.86","736.6961","800213","740","724","724","737.5"],["08/02/2021","-3.05","714.2207","889043","737.5","700","737.5","715"],["09/02/2021","-3.13","691.8451","1788842","707.9","676","702","692.6"],["10/02/2021","1.24","700.4357","749750","709.5","690","699","701.2"],["11/02/2021","-0.17","699.237","428320","716.9","692.5","705","700"],["14/02/2021","2.43","716.2185","688733","725","706","706","717"],["15/02/2021","-1.67","704.2316","543786","715","694.9","717","705"],["16/02/2021","-0.78","698.7375","194277","717","692.2","705","699.5"],["17/02/2021","-4.52","667.172","319752","703","660","699.5","667.9"],["18/02/2021","-3.47","643.9973","681974","665","627.6","667.9","644.7"],["21/02/2021","-0.5","640.8008","315145","650","636","636","641.5"],["22/02/2021","-1.7","629.9126","204893","651.9","626","641","630.6"],["23/02/2021","-5.72","593.852","935711","630.1","581.2","630","594.5"],["24/02/2021","4.36","619.7238","406259","650","604","617","620.4"],["25/02/2021","3.42","640.9007","317829","657.9","620.4","620.4","641.6"],["28/02/2021","-3.18","620.5229","284169","641","612.7","641","621.2"],["01/03/2021","-1.95","608.4361","263713","631","607","621.2","609.1"],["02/03/2021","1.26","616.1277","183450","627","609.1","609.1","616.8"],["03/03/2021","-1.39","607.5371","232422","630","607.4","616.8","608.2"],["04/03/2021","-0.89","602.1429","700857","620.7","590","598","602.8"],["07/03/2021","-0.66","598.1473","128442","614.9","595.2","602","598.8"],["08/03/2021","0.07","598.5469","682187","605","567.2","598.8","599.2"],["09/03/2021","3.3","618.3253","267995","630","599.1","599.2","619"],["10/03/2021","-1.95","606.2385","202399","629","605","619","606.9"],["11/03/2021","1.05","612.6315","72442","616.8","605","606.9","613.3"],["14/03/2021","-0.47","609.7347","196376","624","602","613.3","610.4"],["15/03/2021","-0.25","608.2363","115017","615","606","610.4","608.9"],["16/03/2021","-0.23","606.8378","184023","612.9","601.3","609","607.5"],["17/03/2021","-0.46","604.0409","235456","610","600","607.5","604.7"],["18/03/2021","-1.14","597.1484","347486","613.5","596","604.7","597.8"],["21/03/2021","0.92","602.6424","109209","605.1","596.5","596.5","603.3"],["22/03/2021","2.65","618.625","142136","624.9","601.7","603.3","619.3"],["24/03/2021","-2.89","600.7445","112513","620.2","600","619.3","601.4"],["25/03/2021","-3.31","580.8662","177666","608.7","581","601.4","581.5"],["29/03/2021","-1.01","574.9726","86889","582","571","571","575.6"],["30/03/2021","-2.99","557.7913","156639","570","555.7","570","558.4"],["31/03/2021","0.41","560.0888","70553","565","556","558.4","560.7"],["01/04/2021","1.8","570.1778","249020","580.4","555.6","565","570.8"],["04/04/2021","-1.23","563.1855","164979","575","558","561.2","563.8"],["05/04/2021","-1.45","554.9944","269676","578.9","555.6","563.8","555.6"],["06/04/2021","1.93","565.6827","207613","568","555.6","555.6","566.3"],["07/04/2021","-0.02","565.5828","55761","568.3","566","566.3","566.2"],["08/04/2021","0","565.5828","52111","570","565","566.2","566.2"],["11/04/2021","-1.62","556.3929","65472","566.2","556","566.2","557"],["12/04/2021","0.43","558.7903","148843","562.6","555.7","557","559.4"],["13/04/2021","-0.3","557.0921","71087","562","555.6","562","557.7"],["18/04/2021","2.31","569.978","185557","574.4","555.6","560","570.6"],["19/04/2021","1.02","575.7717","185688","587.9","571.1","575","576.4"],["20/04/2021","2.06","587.6588","384541","594.2","582","588","588.3"],["21/04/2021","10.32","648.2926","1095194","664","600.9","601","649"],["22/04/2021","-1.03","641.5999","859174","665","633.1","648.9","642.3"],["25/04/2021","-4.92","610.0343","422878","646.2","610","642.3","610.7"],["26/04/2021","1.39","618.5251","226382","623.9","606.2","610.7","619.2"],["27/04/2021","0.45","621.322","122712","623.9","620","619.2","622"],["28/04/2021","-0.79","616.4274","572587","647.9","616.7","622","617.1"],["29/04/2021","-3.39","595.5501","858244","617.1","593","615","596.2"],["02/05/2021","6.27","632.9094","1321157","660","610","610","633.6"],["03/05/2021","0.25","634.5076","637008","646.3","633.6","633.6","635.2"],["04/05/2021","-3.23","614.03","252349","636","614","635.2","614.7"],["05/05/2021","-0.85","608.8356","136239","614","601","614.7","609.5"],["06/05/2021","-3.2","589.3569","256945","629.4","590","620","590"],["09/05/2021","2.68","605.1397","157653","619.9","590.6","590.6","605.8"],["10/05/2021","-0.2","603.941","141544","610","595","605.8","604.6"],["11/05/2021","-4.33","577.7695","269034","591.1","575","591.1","578.4"],["12/05/2021","-2.18","565.1833","271312","580.4","565","578.4","565.8"],["13/05/2021","-1.25","558.091","69907","568.7","550","565.8","558.7"],["18/05/2021","2.86","574.0736","181023","600","558.7","558.7","574.7"],["19/05/2021","-2.3","560.888","46711","574.7","558.5","574.7","561.5"],["20/05/2021","-0.14","560.0888","114639","565","560","561.5","560.7"],["23/05/2021","-0.25","558.6904","150676","570","556","560.7","559.3"],["24/05/2021","0.89","563.6849","281674","586.8","560","559.3","564.3"],["25/05/2021","-0.67","559.8891","243991","566.5","559","564.3","560.5"],["26/05/2021","-2.48","546.0042","276710","559","543.9","559","546.6"],["27/05/2021","3.06","562.686","209886","570","549.9","550","563.3"],["30/05/2021","0.62","566.1822","51510","570","563","563.3","566.8"],["31/05/2021","-2.98","549.3006","175351","570","544.2","570","549.9"],["01/06/2021","0.6","552.597","116596","560","549","549.9","553.2"],["02/06/2021","-2.19","540.5102","74476","553.2","539.3","553.2","541.1"],["03/06/2021","1.28","547.4027","378502","555.1","542.2","542.2","548"],["06/06/2021","4.51","572.1","248587","577.4","550.5","547.4","572.1"],["07/06/2021","0.12","572.8","442002","585","570.2","572.1","572.8"],["08/06/2021","1.29","580.2","500456","601","572.8","572.8","580.2"],["09/06/2021","0.67","584.1","206391","598.4","580","591","584.1"],["10/06/2021","-0.34","582.1","82219","595","580","584.1","582.1"],["13/06/2021","-3.02","564.5","94461","580","560","582.1","564.5"],["14/06/2021","-0.58","561.2","90748","564","554","554","561.2"],["15/06/2021","-1.07","555.2","468753","574.5","554","561.2","555.2"],["16/06/2021","-1.3","548","104440","555.5","545","555.2","548"],["17/06/2021","-1.73","538.5","382595","545","536","540","538.5"],["20/06/2021","-0.04","538.3","51840","540","536","538.5","538.3"],["21/06/2021","-2.25","526.2","273023","537.5","520","538.3","526.2"],["22/06/2021","-0.74","522.3","125699","530","519.4","526.2","522.3"],["23/06/2021","1.9","532.2","157038","533.5","522.3","522.3","532.2"],["24/06/2021","-1.28","525.4","123698","527","525","525","525.4"],["27/06/2021","-0.06","525.1","46872","526.1","523","525.4","525.1"],["28/06/2021","0.3","526.7","85546","532.3","526","525.1","526.7"],["29/06/2021","2.54","540.1","162226","552.7","526.6","526.7","540.1"],["30/06/2021","2.11","551.5","146854","558","540.1","540.1","551.5"],["01/07/2021","-1","546","669198","564","546","562","546"],["04/07/2021","6.9","583.7","880844","600","562","566.9","583.7"],["05/07/2021","1.97","595.2","598773","600.8","575","580","595.2"],["06/07/2021","-0.18","594.1","212423","609","592.9","595.2","594.1"],["07/07/2021","-3.94","570.7","192725","594.1","567.5","594.1","570.7"],["08/07/2021","-7.36","528.7","455982","560","526","570.7","528.7"],["11/07/2021","4.84","554.3","179047","555.9","526","526","554.3"],["12/07/2021","-0.96","549","123942","559","540","554.3","549"],["13/07/2021","1.8","558.9","131012","588","549","549","558.9"],["14/07/2021","-4.06","536.2","122240","569.2","535","558.9","536.2"],["15/07/2021","-2.09","525","203994","536.2","524","536.2","525"],["19/07/2021","-3.09","508.8","192097","525","502.5","525","508.8"],["20/07/2021","-1.42","501.6","270524","521","500","500.1","501.6"],["21/07/2021","1.3","508.1","128741","539.5","502","501.6","508.1"],["22/07/2021","5.16","534.3","175914","540","518.8","525","534.3"],["25/07/2021","-4.55","510","123668","541","506","534.3","510"],["26/07/2021","-3.61","491.6","414415","522.4","489","503","491.6"],["27/07/2021","-1.22","485.6","147702","490","485","490","485.6"],["28/07/2021","9.74","532.9","593957","536","480.1","485.6","532.9"],["29/07/2021","-4.32","509.9","297832","532","505.1","532","509.9"],["01/08/2021","-0.39","507.9","56930","512.1","505","505.1","507.9"],["02/08/2021","1.36","514.8","173696","519.9","507.9","507.9","514.8"],["03/08/2021","1.17","520.8","92268","528","515","520","520.8"],["04/08/2021","2.53","534","162982","540","520.8","520.8","534"],["05/08/2021","3","550","457121","550","528","540","550"],["08/08/2021","-1.11","543.9","74754","550.1","532","550","543.9"],["09/08/2021","-3.62","524.2","141104","532","521.5","543.9","524.2"],["10/08/2021","-0.93","519.3","128060","523.9","515.2","524.2","519.3"],["11/08/2021","-2.31","507.3","128107","515","503","519.3","507.3"],["12/08/2021","-1.48","499.8","126967","507","498","507.3","499.8"],["15/08/2021","2.86","514.1","196340","517","500","500","514.1"],["16/08/2021","1.01","519.3","537122","564","518","529.1","519.3"],["17/08/2021","-3.93","498.9","292564","513","496","519.3","498.9"],["18/08/2021","0.08","499.3","251243","507.4","498.9","498.9","499.3"],["19/08/2021","-0.3","497.8","253884","504","480","499.3","497.8"],["22/08/2021","1.25","504","62202","505","497.8","497.8","504"],["23/08/2021","1.92","513.7","124354","523","500","504","513.7"],["24/08/2021","-2.02","503.3","62822","513.7","500.1","513.7","503.3"],["25/08/2021","-0.44","501.1","146846","509.6","497","501.3","501.1"],["26/08/2021","-3.85","481.8","452410","505","480","490","481.8"],["29/08/2021","1.83","490.6","319870","499","480","481.8","490.6"],["30/08/2021","-1.73","482.1","365907","494.5","475","490.6","482.1"],["31/08/2021","-0.56","479.4","95707","488.5","474.6","482.1","479.4"],["01/09/2021","0.98","484.1","79026","498.7","479.4","479.4","484.1"],["02/09/2021","-0.85","480","79242","495","476.4","489.9","480"],["05/09/2021","-2.79","466.6","137595","480.1","465","480.1","466.6"],["09/09/2021","-2.12","456.7","72449","466.6","452.4","466.6","456.7"],["12/09/2021","-0.55","454.2","144388","459","449.9","456","454.2"],["13/09/2021","-0.48","452","163072","460","450","454.2","452"],["14/09/2021","-1.35","445.9","82449","474.3","442","452","445.9"],["19/09/2021","-0.52","443.6","134926","457","443","457","443.6"],["22/09/2021","-3.02","430.2","65694","440.2","425.1","440","430.2"],["23/09/2021","-0.37","428.6","94637","430.5","427","430.2","428.6"],["26/09/2021","0.35","430.1","178160","437","425","430","430.1"],["29/09/2021","-2.14","420.9","322897","423.8","417","430.1","420.9"],["30/09/2021","-2.16","411.8","129009","422.2","407","420.9","411.8"],["03/10/2021","-0.15","411.2","113132","419","408.2","411","411.2"],["04/10/2021","-5.33","389.3","430067","411.2","386","411.2","389.3"],["05/10/2021","-2.21","380.7","215363","400.9","376.1","389.3","380.7"],["06/10/2021","-1.86","373.6","1315684","377","360","375","373.6"],["07/10/2021","5.94","395.8","309681","399.7","373.6","373.6","395.8"],["10/10/2021","-1.89","388.3","141578","403.1","386","395.8","388.3"],["11/10/2021","3.01","400","231504","407","388.3","388.3","400"],["12/10/2021","-0.05","399.8","84071","405.5","395.1","400","399.8"],["13/10/2021","3.38","413.3","405337","415.9","388.5","399.7","413.3"],["14/10/2021","4.33","431.2","378102","436.8","413","413.3","431.2"],["17/10/2021","-0.44","429.3","117151","445.9","427","430","429.3"],["18/10/2021","-0.58","426.8","255468","435","410","427","426.8"],["19/10/2021","-2.65","415.5","252739","429","405.1","426","415.5"],["20/10/2021","-2.09","406.8","168842","415.5","402","415.5","406.8"],["21/10/2021","0.07","407.1","120208","411.7","403.8","403.8","407.1"],["24/10/2021","0.59","409.5","46590","417","407.1","407.1","409.5"],["25/10/2021","-1.68","402.6","42502","407.2","400","409.5","402.6"],["26/10/2021","0.25","403.6","82008","405.6","399.1","402.6","403.6"],["27/10/2021","-1.66","396.9","39201","401","393","403.6","396.9"],["28/10/2021","-1.23","392","50216","396","385","396.9","392"],["31/10/2021","0.1","392.4","42814","400","390","392","392.4"],["01/11/2021","-1.3","387.3","202194","392.4","381","392.4","387.3"],["02/11/2021","0.75","390.2","84797","394.1","387.3","387.3","390.2"],["03/11/2021","2.59","400.3","229431","405","387.3","391","400.3"],["04/11/2021","0.47","402.2","172848","408.2","400","400.3","402.2"],["07/11/2021","0.07","402.5","95071","408","400","402.2","402.5"],["08/11/2021","0.99","406.5","121266","408","400","402.5","406.5"],["09/11/2021","-1.45","400.6","55360","409.5","400","406.5","400.6"],["10/11/2021","-4.09","384.2","271895","400","380","400","384.2"],["11/11/2021","0.31","385.4","160966","395.6","380.7","384.2","385.4"],["14/11/2021","1.06","389.5","88706","400","380.5","385.4","389.5"],["15/11/2021","1.82","396.6","91211","399.5","385.1","389.5","396.6"],["16/11/2021","-3.38","383.2","72161","398.5","380.2","396.6","383.2"],["17/11/2021","0.39","384.7","159873","397.5","382","382.1","384.7"],["18/11/2021","0.81","387.8","132037","397","383","384.7","387.8"],["21/11/2021","2.01","395.6","246684","397","380","387.8","395.6"],["22/11/2021","-3.82","380.5","166964","386.2","380","395.6","380.5"],["23/11/2021","-3.78","366.1","272953","372","363","371.5","366.1"],["24/11/2021","-1.67","360","142349","366","356.9","365","360"],["25/11/2021","-3.64","346.9","107560","360.1","342.1","360","346.9"],["28/11/2021","-3.66","334.2","184081","338","332","333","334.2"],["29/11/2021","0.9","337.2","133155","345.5","334","334","337.2"],["30/11/2021","-0.12","336.8","82851","345","330","332.1","336.8"],["01/12/2021","-2.61","328","155007","340","321.2","336.8","328"],["02/12/2021","0.09","328.3","302418","340","322.1","328","328.3"],["05/12/2021","-3.84","315.7","88795","328","315","328","315.7"],["06/12/2021","0.13","316.1","286309","320","304.6","315.7","316.1"],["07/12/2021","1.14","319.7","178073","327","310","316.1","319.7"],["08/12/2021","2.13","326.5","90639","328.4","316","319.7","326.5"],["09/12/2021","-0.4","325.2","69945","328.4","320","326.5","325.2"],["12/12/2021","-2.71","316.4","48656","325.2","312","325.2","316.4"],["13/12/2021","-4.05","303.6","107397","312","300","306","303.6"],["14/12/2021","-4.02","291.4","218827","303.6","288","303.6","291.4"],["15/12/2021","-3.67","280.7","232896","292","270.1","291.4","280.7"],["16/12/2021","0.78","282.9","343510","296.8","270","280.7","282.9"],["19/12/2021","-3.29","273.6","151228","277.5","270","282.9","273.6"],["20/12/2021","-2.6","266.5","232716","271.1","251","268","266.5"],["21/12/2021","1.84","271.4","340774","278","260","261","271.4"],["22/12/2021","-1.11","268.4","275698","282.2","265.7","278.4","268.4"],["23/12/2021","-3.84","258.1","733068","270","250.1","270","258.1"],["26/12/2021","10.73","285.8","5439050","327.9","267","267","285.8"],["27/12/2021","-1.05","282.8","1606560","298","279","296","282.8"],["28/12/2021","-4.67","269.6","794611","282.8","262.1","282.8","269.6"],["29/12/2021","-4.45","257.6","732734","269","255.9","269","257.6"],["30/12/2021","3.07","265.5","784981","268.9","251","264.8","265.5"],["02/01/2022","8.51","288.1","457103","291.8","267.3","265.5","288.1"],["03/01/2022","-2.78","280.1","374517","292","274.3","288.1","280.1"],["04/01/2022","3.68","290.4","703858","294","279","281.1","290.4"],["05/01/2022","9.3","317.4","1566206","325","290.4","290.4","317.4"],["06/01/2022","7.37","340.8","1014840","350.1","307","317.4","340.8"],["09/01/2022","0.09","341.1","1807754","377.6","335","345","341.1"],["10/01/2022","-0.5","339.4","1246121","345","321","340","339.4"],["11/01/2022","9.52","371.7","517347","377","339.7","339.7","371.7"],["12/01/2022","11.06","412.8","1500197","418.8","373","375","412.8"],["13/01/2022","0.48","414.8","4267621","457","406.9","413","414.8"],["16/01/2022","-3.88","398.7","721322","414.8","390","414.8","398.7"],["17/01/2022","1.68","405.4","631237","416.9","398.6","398.7","405.4"],["18/01/2022","16.16","470.9","4057963","496","406","406","470.9"],["19/01/2022","8.3","510","3680717","518","477","477","510"],["20/01/2022","-3.12","494.1","2378166","535","475","520","494.1"],["23/01/2022","-6.5","462","1034675","470","444","470","462"],["24/01/2022","-7.79","426","1334149","478.3","416.8","460","426"],["25/01/2022","1.92","434.2","771697","445","418","445","434.2"],["26/01/2022","4.77","454.9","541307","461.9","440","460","454.9"],["27/01/2022","1.14","460.1","506926","470","448","470","460.1"],["30/01/2022","1.65","467.7","401894","477","441.1","470","467.7"],["31/01/2022","-3.25","452.5","310270","467.7","450","467.7","452.5"],["01/02/2022","0.18","453.3","265184","465","451","452.5","453.3"],["02/02/2022","0.15","454","213472","455.9","452","453.3","454"],["03/02/2022","-6.17","426","409987","451.1","426","454","426"],["06/02/2022","-3.38","411.6","373078","428.3","409.1","426","411.6"],["07/02/2022","-2.92","399.6","361626","412.1","391.3","411.6","399.6"],["08/02/2022","3.38","413.1","326466","433","399.6","399.6","413.1"],["09/02/2022","7.6","444.5","576365","449.9","413","413.1","444.5"],["10/02/2022","5.42","468.6","1297110","478","450","450","468.6"],["13/02/2022","-5.53","442.7","611746","460","426","460","442.7"],["14/02/2022","3.34","457.5","408741","465","420","442.7","457.5"],["15/02/2022","2.56","469.2","712793","475.6","457.5","457.5","469.2"],["16/02/2022","-1","464.5","387622","472","461.8","469.2","464.5"],["17/02/2022","-2.84","451.3","136266","469.9","444","464.5","451.3"],["20/02/2022","2.5","462.6","383435","470.9","428.5","440","462.6"],["21/02/2022","-2.62","450.5","103716","470","444.9","462.6","450.5"],["22/02/2022","-0.89","446.5","83342","450.5","441","450.5","446.5"],["23/02/2022","-1.93","437.9","168660","446.4","434.1","446.5","437.9"],["24/02/2022","-8.04","402.7","438154","426.1","400.1","426","402.7"],["27/02/2022","2.23","411.7","276628","424.2","403","403","411.7"],["28/02/2022","5.47","434.2","399253","445.9","400","411.7","434.2"],["01/03/2022","-4.54","414.5","283247","434.2","406.3","434.2","414.5"],["02/03/2022","0.51","416.6","273638","435","410","414.5","416.6"],["03/03/2022","-2.4","406.6","126553","420","405","416.6","406.6"],["06/03/2022","0.98","410.6","160208","417","395.5","406.6","410.6"],["07/03/2022","-2.7","399.5","259857","417","395.6","410.6","399.5"],["08/03/2022","-0.65","396.9","267490","398","382","399.5","396.9"],["09/03/2022","4.54","414.9","226441","418.9","396","396.9","414.9"],["10/03/2022","-0.55","412.6","125879","425","407.5","418.8","412.6"],["13/03/2022","1.79","420","82205","427.9","405","412.6","420"],["14/03/2022","-0.48","418","111784","427.8","406","420","418"],["15/03/2022","-1.46","411.9","88360","426.2","409","418","411.9"],["16/03/2022","0.46","413.8","64251","425.9","410","425.9","413.8"],["20/03/2022","-0.34","412.4","45075","425.5","409.8","413.8","412.4"],["21/03/2022","-1.6","405.8","28057","410.6","402","412.4","405.8"],["22/03/2022","-1.6","399.3","122754","403","393.6","401","399.3"],["23/03/2022","0.08","399.6","177355","403","393","398","399.6"],["24/03/2022","-0.08","399.3","252886","423.6","393.2","423.6","399.3"],["27/03/2022","1.48","405.2","70930","411","399","399.3","405.2"],["28/03/2022","-0.67","402.5","31995","405.9","400","405.2","402.5"],["29/03/2022","-0.92","398.8","82040","414.9","395","400","398.8"],["30/03/2022","0.5","400.8","73491","407","392","398.8","400.8"],["31/03/2022","-2.74","389.8","149383","391.9","388","400.8","389.8"],["03/04/2022","-0.38","388.3","34657","396","385","389.8","388.3"],["04/04/2022","-1.24","383.5","72919","393.5","378","386","383.5"],["05/04/2022","-5.45","362.6","197868","383.5","353","383.5","362.6"],["06/04/2022","-2.45","353.7","113807","360","350","360","353.7"],["07/04/2022","1.55","359.2","140243","363","350.1","350.1","359.2"],["10/04/2022","-1.17","355","80563","365","351.6","365","355"],["11/04/2022","-1.69","349","85958","358","346","358","349"],["12/04/2022","-2.84","339.1","122512","344","339","349","339.1"],["13/04/2022","-1.83","332.9","176524","339.1","330.7","339.1","332.9"],["14/04/2022","-0.51","331.2","37906","338","329.9","331","331.2"],["17/04/2022","-3.02","321.2","49325","328","313.4","331.2","321.2"],["18/04/2022","-4.61","306.4","167175","321.2","297","321.2","306.4"],["19/04/2022","-0.88","303.7","227523","306.4","295","306.4","303.7"],["20/04/2022","2.37","310.9","69323","313","302.9","303.7","310.9"],["24/04/2022","-1.9","305","85028","320","303.1","310.9","305"],["25/04/2022","-1.31","301","39129","305.6","300","300","301"],["26/04/2022","-0.47","299.6","52623","303","296","301","299.6"],["27/04/2022","-2.24","292.9","16116","300","290","300","292.9"],["28/04/2022","-0.58","291.2","44848","300.1","285.1","292.9","291.2"],["01/05/2022","-1.65","286.4","21058","291","280.1","291.2","286.4"],["02/05/2022","0.28","287.2","165188","293.8","286.1","286.1","287.2"],["03/05/2022","0.49","288.6","129437","289.2","282.2","287.2","288.6"],["08/05/2022","-0.28","287.8","26322","290","284.2","288.6","287.8"],["09/05/2022","-5.21","272.8","224481","287.8","270","287.8","272.8"],["10/05/2022","0.51","274.2","84572","275","269.9","272","274.2"],["11/05/2022","-3.36","265","104688","280.3","260.2","274.2","265"],["12/05/2022","-5.06","251.6","220548","265","250","265","251.6"],["15/05/2022","8.27","272.4","54152","274","259.3","259.3","272.4"],["16/05/2022","7.86","293.8","208460","299.9","279.1","272.4","293.8"],["17/05/2022","-2.89","285.3","107341","293.8","280","280","285.3"],["18/05/2022","3.22","294.5","119099","300","285.3","285.3","294.5"],["19/05/2022","-5.4","278.6","44059","294.5","275","294.5","278.6"],["22/05/2022","5.53","294","56404","298.6","278.6","278.6","294"],["23/05/2022","-3.54","283.6","120884","290","268","294","283.6"],["24/05/2022","0.49","285","65968","287","284","283.6","285"],["25/05/2022","-1.44","280.9","46602","294.2","280","285","280.9"],["26/05/2022","1","283.7","59916","292","278.2","280.9","283.7"],["29/05/2022","2.64","291.2","39466","297","283.7","283.7","291.2"],["30/05/2022","-1.2","287.7","47505","294","280.2","291.2","287.7"],["31/05/2022","-6.64","268.6","296450","287.7","260","266","268.6"],["01/06/2022","-4.88","255.5","208582","268.6","250.7","268.6","255.5"],["02/06/2022","-1.21","252.4","247402","270","250","250","252.4"],["06/06/2022","-0.87","250.2","102907","255","250","252.4","250.2"],["07/06/2022","-0.4","249.2","22671","252.8","245.1","250.2","249.2"],["08/06/2022","-2.89","242","122201","250","241","249.2","242"],["09/06/2022","-0.58","240.6","59042","242.1","235.1","242","240.6"],["12/06/2022","-4.82","229","92794","233.2","222.4","240.6","229"],["13/06/2022","-7.47","211.9","303997","224.1","210","229","211.9"],["14/06/2022","-4.86","201.6","203383","213.6","201","211","201.6"],["15/06/2022","1.98","205.6","107340","210","201.1","205.1","205.6"],["16/06/2022","1.36","208.4","17490","210","205","205","208.4"],["19/06/2022","-1.68","204.9","193038","211","199.9","211","204.9"],["20/06/2022","7.66","220.6","64938","228.7","204.9","204.9","220.6"],["21/06/2022","8.16","238.6","215678","249","220.6","220.6","238.6"],["22/06/2022","-4.4","228.1","39535","235","223","235","228.1"],["23/06/2022","2.59","234","132053","249","230","249","234"],["26/06/2022","1.97","238.6","32971","244","230","230","238.6"],["27/06/2022","6.58","254.3","122604","258.2","243.3","238.6","254.3"],["28/06/2022","6.17","270","545263","283","259.9","260","270"],["29/06/2022","0.22","270.6","255956","283.3","263.8","270","270.6"],["30/06/2022","-4.55","258.3","201438","273","256","270.6","258.3"],["03/07/2022","1.05","261","7669","266","259.1","258.3","261"],["04/07/2022","-6.09","245.1","157173","262.5","241","261","245.1"],["05/07/2022","4.04","255","89570","259.1","245.1","245.1","255"],["06/07/2022","-4.67","243.1","42058","251","241","255","243.1"],["07/07/2022","1.85","247.6","26536","250","242","243.1","247.6"],["10/07/2022","4.08","257.7","50032","260","241.5","241.5","257.7"],["11/07/2022","-0.89","255.4","6781","257","250","257.7","255.4"],["12/07/2022","-2.43","249.2","32854","260","244.3","260","249.2"],["13/07/2022","4.29","259.9","38529","264","249.2","249.2","259.9"],["14/07/2022","3.04","267.8","31509","270.7","261.1","269.9","267.8"],["17/07/2022","-1.64","263.4","14154","267","257","267.8","263.4"],["18/07/2022","-4.48","251.6","80480","267.8","249","263.4","251.6"],["19/07/2022","-0.83","249.5","21010","251.6","246","251.6","249.5"],["20/07/2022","0.16","249.9","45132","251","243.4","246","249.9"],["21/07/2022","1.04","252.5","27847","255.5","249.9","249.9","252.5"],["24/07/2022","-9.39","228.8","217037","269","226","269","228.8"],["25/07/2022","1.18","231.5","194547","235","224.6","228.8","231.5"],["26/07/2022","0.78","233.3","81572","237.9","230","237.8","233.3"],["27/07/2022","-5.14","221.3","90871","230.5","219","230.1","221.3"],["28/07/2022","-4.38","211.6","172237","229","209.6","229","211.6"],["31/07/2022","-5.25","193","127423","200","190","200","193"],["01/08/2022","-3.68","185.9","161843","199.8","183","199.8","185.9"],["02/08/2022","1.78","189.2","40943","193.9","182.1","193.9","189.2"],["03/08/2022","2.17","193.3","157475","198","191.2","189.2","193.3"],["04/08/2022","1.19","195.6","134618","198","190","193.3","195.6"],["08/08/2022","0.72","197","106314","209","196","209","197"],["09/08/2022","-0.15","196.7","114275","204","192","197","196.7"],["10/08/2022","-2.03","192.7","10019","194","192","196.7","192.7"],["11/08/2022","-2.8","187.3","408129","189","182","189","187.3"],["14/08/2022","0.69","188.6","76651","190.8","186.6","190.8","188.6"],["15/08/2022","-3.45","182.1","431532","184.1","180","188.6","182.1"],["16/08/2022","2.09","185.9","231580","187.5","180","182.1","185.9"],["17/08/2022","2.53","190.6","156335","200","188.1","185.9","190.6"],["18/08/2022","-0.1","190.4","89060","198.4","188","188","190.4"],["21/08/2022","0.89","192.1","62723","207","191.2","190.4","192.1"],["22/08/2022","4.74","201.2","840941","210.3","192.1","192.1","201.2"],["23/08/2022","6.06","213.4","779239","222","208","208","213.4"],["24/08/2022","7.26","228.9","550620","234","218","219.9","228.9"],["25/08/2022","6.38","243.5","815949","244","236.8","238","243.5"],["28/08/2022","-6.08","228.7","426640","236.1","222","243.5","228.7"],["29/08/2022","1.31","231.7","271652","239","226.5","230","231.7"],["30/08/2022","0","231.7","86234","238","228.7","231.7","231.7"],["31/08/2022","0.43","232.7","141144","236","231.7","231.7","232.7"],["01/09/2022","2.66","238.9","280531","240","230","232","238.9"],["04/09/2022","-1.8","234.6","76871","241","223","239","234.6"],["05/09/2022","-3.79","225.7","215873","234.6","223.1","234.6","225.7"],["06/09/2022","-3.1","218.7","78234","225.7","218.6","225.7","218.7"],["07/09/2022","-3.11","211.9","67584","218.7","210.5","218.7","211.9"],["08/09/2022","0.57","213.1","69040","214","211","211.9","213.1"],["11/09/2022","2.11","217.6","7908","219.1","213.1","213.1","217.6"],["12/09/2022","0","217.6","50570","219","205","217.6","217.6"],["13/09/2022","0.97","219.7","10052","220","217.6","220","219.7"],["14/09/2022","-4.37","210.1","71045","218.6","209","219.7","210.1"],["15/09/2022","2.19","214.7","138212","220","210","210","214.7"],["18/09/2022","-0.33","214","40527","215","211.2","214.7","214"],["19/09/2022","-3.08","207.4","36982","211.5","205","214","207.4"],["20/09/2022","1.06","209.6","9680","212","200","207.4","209.6"],["21/09/2022","-2.19","205","7730","209.6","203.7","209.6","205"],["22/09/2022","-3.37","198.1","37604","202.1","197","205","198.1"],["28/09/2022","-4.8","188.6","32409","198.1","188","198.1","188.6"],["29/09/2022","-4.4","180.3","161525","188.6","178","188.6","180.3"],["02/10/2022","-1.5","177.6","14043","178.1","177","178.1","177.6"],["03/10/2022","2.08","181.3","17644","193.9","170","177.6","181.3"],["06/10/2022","0","181.3","153088","193","181.3","181.3","181.3"],["12/10/2022","-0.66","180.7","7154","187.9","170.4","170.4","180.7"],["13/10/2022","2.21","184.7","2964","186.9","170.3","170.3","184.7"],["18/10/2022","0.54","185.7","10218","188","175","184.7","185.7"],["19/10/2022","-1.24","183.4","88138","186","170.3","170.3","183.4"],["20/10/2022","-2.29","179.2","120448","183.4","170.3","183.4","179.2"],["23/10/2022","-1.79","176","6984","179.3","172.8","179.2","176"],["24/10/2022","-4.15","168.7","69141","176.2","166","171.1","168.7"],["25/10/2022","-7.11","156.7","110133","167","151","168.7","156.7"],["26/10/2022","-0.26","156.3","526297","159","140","152","156.3"],["27/10/2022","1.28","158.3","77602","159.6","150","156.3","158.3"],["30/10/2022","-0.44","157.6","4554","158.3","157","158.3","157.6"],["31/10/2022","-2.47","153.7","25716","158.2","148","157.6","153.7"],["02/11/2022","-3.19","148.8","33763","153","145","152","148.8"],["03/11/2022","-5.78","140.2","162710","157.7","138.3","148.8","140.2"],["06/11/2022","-0.07","140.1","29496","146","138.1","145.9","140.1"],["07/11/2022","-0.29","139.7","39338","141.9","138.1","140.1","139.7"],["08/11/2022","0.21","140","39497","142","138.3","139.7","140"],["09/11/2022","0.86","141.2","6977","144","138.1","144","141.2"],["10/11/2022","0.71","142.2","13255","147","138.2","141.2","142.2"],["13/11/2022","16.39","165.5","549043","170","145","145","165.5"],["14/11/2022","1.69","168.3","133113","174.5","165.5","165.5","168.3"],["15/11/2022","-2.73","163.7","35669","168.3","160.1","168.3","163.7"],["16/11/2022","-4.52","156.3","56838","162.8","153.2","163.7","156.3"],["17/11/2022","0.51","157.1","28590","163.1","156","156.3","157.1"],["20/11/2022","1.97","160.2","3676","165","159","165","160.2"],["21/11/2022","-4.74","152.6","11961","156.9","147.2","160.2","152.6"],["22/11/2022","-7.21","141.6","29710","147","141","152.6","141.6"],["23/11/2022","5.44","149.3","89527","154.5","138.1","141.6","149.3"],["24/11/2022","-7.97","137.4","139301","152.8","125","140","137.4"],["27/11/2022","2.62","141","88655","149.1","140","149","141"],["28/11/2022","-1.28","139.2","47570","144","136","144","139.2"],["29/11/2022","2.44","142.6","36093","144","140","144","142.6"],["30/11/2022","-2.17","139.5","24605","143.4","137","142.6","139.5"],["01/12/2022","1.79","142","26899","146.2","138","139.5","142"],["04/12/2022","-2.75","138.1","81316","145.7","138","145.7","138.1"],["05/12/2022","0.58","138.9","70598","142.9","137.9","138.1","138.9"],["06/12/2022","1.08","140.4","52374","144.9","137.2","144.9","140.4"],["07/12/2022","-3.49","135.5","65245","139.1","130","140.4","135.5"],["08/12/2022","2.36","138.7","24883","143.9","131.6","135.5","138.7"],["11/12/2022","-5.05","131.7","22419","135","127.2","138.7","131.7"],["12/12/2022","-6.68","122.9","108904","133.4","120.1","131.7","122.9"],["13/12/2022","1.22","124.4","59248","134.9","114.6","114.6","124.4"],["14/12/2022","3.46","128.7","55774","129.9","127","129.1","128.7"],["15/12/2022","-2.33","125.7","24537","130","121.1","130","125.7"],["18/12/2022","-1.27","124.1","8037","124.6","124","124","124.1"],["19/12/2022","-1.05","122.8","23522","124.7","120","124.1","122.8"],["20/12/2022","-1.63","120.8","30069","124.4","118.1","122.8","120.8"],["21/12/2022","-1.32","119.2","39370","120.8","114","120.8","119.2"],["22/12/2022","-1.26","117.7","132058","124.6","116.6","124.6","117.7"],["25/12/2022","-2.97","114.2","34365","119","111.1","119","114.2"],["26/12/2022","-6.57","106.7","124652","110","100","114.2","106.7"],["27/12/2022","0.37","107.1","124211","114.9","103.1","106.7","107.1"],["28/12/2022","-3.92","102.9","26702","107.2","102","107.1","102.9"],["29/12/2022","-6.32","96.4","162030","101.9","95","101.5","96.4"],["01/01/2023","3.53","99.8","60260","104","96.4","96.4","99.8"],["02/01/2023","18.84","118.6","223368","123","104.1","99.8","118.6"],["03/01/2023","-2.36","115.8","98727","119.9","113.5","118.6","115.8"],["04/01/2023","-5.44","109.5","27350","116","106.6","115.8","109.5"],["05/01/2023","14.16","125","166890","125","108.1","111","125"],["08/01/2023","-2.08","122.4","48766","125","118","125","122.4"],["09/01/2023","-0.65","121.6","14298","123.9","120","122.4","121.6"],["10/01/2023","-0.66","120.8","13797","122","120","121.6","120.8"],["11/01/2023","0","120.8","26205","122","119","120.8","120.8"],["12/01/2023","-0.25","120.5","17136","120.8","119.8","120.8","120.5"],["15/01/2023","-4.23","115.4","40140","119","112.3","120.5","115.4"],["16/01/2023","2.17","117.9","56332","118","113.3","115.4","117.9"],["17/01/2023","-2.88","114.5","33189","118","113.6","118","114.5"],["18/01/2023","3.32","118.3","58185","120","116.9","114.5","118.3"],["19/01/2023","-2.62","115.2","37544","121","114","118.3","115.2"],["22/01/2023","-1.22","113.8","18912","116","112.1","115.2","113.8"],["23/01/2023","0","113.8","15053","115","113","113.8","113.8"],["24/01/2023","-3.25","110.1","52622","113.8","109","113.8","110.1"],["25/01/2023","-1","109","22811","114","104.4","110.1","109"],["26/01/2023","-0.18","108.8","21788","110","103","109","108.8"],["29/01/2023","0.46","109.3","5482","110","109","110","109.3"],["30/01/2023","-8.23","100.3","14992","107.9","93","109.3","100.3"],["31/01/2023","-0.4","99.9","51864","100","99","100.3","99.9"],["01/02/2023","6.31","106.2","97349","112.1","96.1","99.9","106.2"],["02/02/2023","3.58","110","171409","117.8","100.5","111.8","110"],["05/02/2023","-0.09","109.9","23209","110","109.2","110","109.9"],["06/02/2023","-3.28","106.3","41646","110","99.5","109.9","106.3"],["07/02/2023","-1.22","105","13061","107","102.8","106.3","105"],["08/02/2023","-0.48","104.5","7640","105","103.4","105","104.5"],["09/02/2023","-0.29","104.2","13291","105.3","102","104.5","104.2"],["12/02/2023","-2.02","102.1","11840","102.2","102","102","102.1"],["13/02/2023","-0.49","101.6","15740","103","98","102.1","101.6"],["14/02/2023","0.79","102.4","10263","104","98.1","101.6","102.4"],["15/02/2023","-0.2","102.2","8672","108.4","98.2","102.4","102.2"],["16/02/2023","-6.56","95.5","82105","102.2","93.5","102.2","95.5"],["19/02/2023","-1.78","93.8","5722","97","93","95.5","93.8"],["20/02/2023","-2.24","91.7","43158","93.1","88","93","91.7"],["21/02/2023","-11.56","81.1","129125","91.9","79.5","91.9","81.1"],["22/02/2023","-3.82","78","12823","82.9","76.7","81.1","78"],["23/02/2023","-0.77","77.4","33304","79","74.3","78","77.4"],["26/02/2023","-8.27","71","31305","75","69.9","77.4","71"],["27/02/2023","3.38","73.4","45896","76.9","68.2","71","73.4"],["28/02/2023","3.41","75.9","21453","79","73","73.4","75.9"],["01/03/2023","-0.26","75.7","21279","75.9","73.7","75.9","75.7"],["02/03/2023","-1.19","74.8","22277","79.6","72.6","79.6","74.8"],["05/03/2023","-0.13","74.7","4277","79.8","73.6","74.8","74.7"],["06/03/2023","-2.14","73.1","37986","75.5","71.4","74.7","73.1"],["08/03/2023","-3.01","70.9","32851","75.6","68.3","73.1","70.9"],["09/03/2023","-4.51","67.7","40586","72","65.7","70.9","67.7"],["12/03/2023","0.89","68.3","10470","70.1","67","67.7","68.3"],["13/03/2023","1.32","69.2","35781","72.7","68.3","69","69.2"],["14/03/2023","-8.24","63.5","33930","65.4","62.1","69.2","63.5"],["15/03/2023","0.79","64","6359","64.1","63","64","64"],["16/03/2023","2.5","65.6","2660","65.9","63","63","65.6"],["19/03/2023","-3.35","63.4","9054","64.7","62","65.6","63.4"],["20/03/2023","4.42","66.2","18192","68.1","63.1","63.4","66.2"],["21/03/2023","-3.32","64","1148","63.5","62","66.2","64"],["22/03/2023","-1.88","62.8","59388","64","60.1","64","62.8"],["23/03/2023","-3.82","60.4","3230","61.4","60.1","61","60.4"],["26/03/2023","-1.99","59.2","37484","60.3","59","60","59.2"],["27/03/2023","5.91","62.7","7860","64.5","62","59.2","62.7"],["28/03/2023","-2.39","61.2","3646","63.3","59","63.3","61.2"],["29/03/2023","3.43","63.3","3392","65","61.7","61.2","63.3"],["30/03/2023","-1.26","62.5","3329","63.7","61","63.3","62.5"],["02/04/2023","8.8","68","3973","68","62.5","62.5","68"],["03/04/2023","1.76","69.2","39029","73","67.9","68","69.2"],["04/04/2023","6.65","73.8","33278","76.9","69.4","69.2","73.8"],["09/04/2023","6.64","78.7","23297","81.9","72.9","73.8","78.7"],["10/04/2023","-9.28","71.4","39697","78.7","70","78.7","71.4"],["13/04/2023","-19.05","57.8","218321","68.8","57","71.4","57.8"],["16/04/2023","-6.92","53.8","141624","56.1","52","57.8","53.8"],["17/04/2023","-4.83","51.2","32040","53","48.2","50","51.2"],["18/04/2023","0","51.2","16561","56.8","50.1","56.8","51.2"],["19/04/2023","-4.1","49.1","23775","51.8","48","51.2","49.1"],["20/04/2023","-2.65","47.8","16679","49.1","46.3","49.1","47.8"],["23/04/2023","-4.6","45.6","114224","52","43.7","47.8","45.6"],["24/04/2023","-8.55","41.7","77085","44.5","41.3","43.1","41.7"],["27/04/2023","-13.67","36","291999","41.7","34","41.7","36"],["30/04/2023","-0.56","35.8","46315","37.9","35","36","35.8"],["01/05/2023","-3.35","34.6","82929","36.5","33.8","35.8","34.6"],["02/05/2023","-5.14","31.4","48099","33.2","30.4","33.1","31.4"],["03/05/2023","-1.59","30.9","29128","31.4","30.5","30.5","30.9"],["04/05/2023","2.27","31.6","321888","34.7","30","30","31.6"],["07/05/2023","0.63","31.8","25543","32.9","30.3","31.9","31.8"],["08/05/2023","-1.89","31.2","67102","33","30.9","32.7","31.2"],["09/05/2023","-6.73","29.1","61455","30.3","28.5","31.2","29.1"],["10/05/2023","-0.69","28.9","73425","29.1","28.1","29.1","28.9"],["11/05/2023","-2.77","28.1","113212","28.9","28","28.2","28.1"],["14/05/2023","-3.91","27","100243","28.1","26.6","28.1","27"],["15/05/2023","-5.19","25.6","120475","27","24.7","27","25.6"],["16/05/2023","-2.73","24.9","20913","25.5","24.4","25.5","24.9"],["17/05/2023","6.43","26.5","69922","27.6","24.9","24.9","26.5"],["18/05/2023","1.51","26.9","24756","27.6","26","27","26.9"],["21/05/2023","-1.49","26.5","7438","26.9","26.4","26.9","26.5"],["22/05/2023","-0.38","26.4","32533","27","26","26.5","26.4"],["23/05/2023","0","26.4","14120","27.7","26","26.4","26.4"],["24/05/2023","-1.89","25.9","13377","27","25.6","26.4","25.9"],["28/05/2023","2.7","26.6","12945","27","25.9","25.9","26.6"],["29/05/2023","0","26.6","3500","26.6","26.6","26.6","26.6"],["30/05/2023","6.77","28.4","12393","29.1","27.9","26.6","28.4"],["31/05/2023","3.17","29.3","7141","29.9","28.4","28.4","29.3"],["01/06/2023","0.68","29.5","54851","30","28.2","30","29.5"],["04/06/2023","-10.17","26.5","51023","29.5","26.1","29.5","26.5"],["06/06/2023","2.71","26.5","12296","26.6","25.7","26.2","26.5"],["07/06/2023","0","26.5","140220","26.5","25.6","26.5","26.5"],["08/06/2023","33.21","35.3","1325244","37","28.8","30.7","35.3"],["11/06/2023","2.55","36.2","461852","37.8","33.1","34","36.2"],["12/06/2023","-6.35","33.9","199898","36.9","33.1","36.2","33.9"],["13/06/2023","-3.24","32.8","106653","33.9","32","33.9","32.8"],["14/06/2023","-5.49","31","145009","34","30.1","32.8","31"],["15/06/2023","7.42","33.3","91763","34.8","30.3","30.7","33.3"],["18/06/2023","2.4","34.1","22305","35.9","33","33.3","34.1"],["19/06/2023","-4.11","32.7","13557","33.1","32.1","34.1","32.7"],["20/06/2023","-0.92","32.4","36312","32.7","31.6","32.7","32.4"],["21/06/2023","-6.17","30.4","496330","35.8","29.5","32.4","30.4"],["22/06/2023","-4.61","29","68109","30.4","28.3","30.4","29"],["25/06/2023","-2.41","28.3","73277","29.1","27.3","29","28.3"],["26/06/2023","-0.71","28.1","1295","28.3","27.1","28.3","28.1"],["27/06/2023","0.71","28.3","19096","28.9","28","28.1","28.3"],["28/06/2023","0","28.3","8288","28.5","27.1","27.1","28.3"],["02/07/2023","3.91","26.6","77089","27.5","25.9","26.8","26.6"],["03/07/2023","-1.5","26.2","18653","26.9","26","26.6","26.2"],["04/07/2023","-0.76","26","109156","26.6","25","26.2","26"],["05/07/2023","6.92","27.8","128126","29.2","26.5","26","27.8"],["06/07/2023","0","27.8","332485","31","27.3","27.3","27.8"],["09/07/2023","3.24","28.7","26538","29.3","28","28","28.7"],["10/07/2023","1.74","29.2","23491","29.5","28.9","28.7","29.2"],["11/07/2023","-1.71","28.7","7281","29.2","28.1","29.2","28.7"],["12/07/2023","2.44","29.4","32854","29.8","28.9","28.7","29.4"],["13/07/2023","-0.68","29.2","20995","29.9","28.5","29.5","29.2"],["16/07/2023","-0.68","29","13753","29.8","28.5","28.6","29"],["17/07/2023","0.34","29.1","50105","29.5","28.7","29","29.1"],["18/07/2023","1.72","29.6","28679","29.8","29.1","29.1","29.6"],["19/07/2023","5.74","31.3","101887","33.8","29.2","29.6","31.3"],["20/07/2023","4.79","32.8","38768","33","30.5","30.5","32.8"],["23/07/2023","1.83","33.4","22964","34","33","32.8","33.4"],["24/07/2023","-2.1","32.7","36943","34","32","34","32.7"],["25/07/2023","-4.59","31.2","14754","32.7","31.2","32.7","31.2"],["26/07/2023","-0.32","31.1","3578","32.4","30.7","31","31.1"],["30/07/2023","39.23","43.3","889196","46.6","32.5","31.1","43.3"],["31/07/2023","-4.85","41.2","549889","44","40.2","44","41.2"],["01/08/2023","14.32","47.1","1024841","53","40.5","40.5","47.1"],["02/08/2023","-5.94","44.3","263168","47.6","42.5","47","44.3"],["03/08/2023","-5.19","42","44902","44.5","40.9","44.3","42"],["06/08/2023","0","42","59952","42.9","40.3","40.6","42"],["07/08/2023","0.71","42.3","103269","44.4","41","42","42.3"],["08/08/2023","6.38","45","426171","48.9","42","44.9","45"],["09/08/2023","-1.78","44.2","58553","45.9","44","45","44.2"],["10/08/2023","-11.31","39.2","184584","44.2","37","44.2","39.2"],["13/08/2023","2.55","40.2","7280","40.5","39.1","39.2","40.2"],["14/08/2023","-0.75","39.9","21992","41.7","38.5","41.7","39.9"],["15/08/2023","-3.26","38.6","36107","39.5","38.5","39.9","38.6"],["16/08/2023","-1.55","38","31136","38.6","37.5","38.5","38"],["17/08/2023","0.26","38.1","14338","38.2","38","38","38.1"],["20/08/2023","-2.1","37.3","15165","38.1","35.1","38.1","37.3"],["21/08/2023","0.8","37.6","34733","40.4","37","37.3","37.6"],["22/08/2023","6.65","40.1","2761","40.1","40","37.6","40.1"],["23/08/2023","-5.24","38","17178","39.3","36.5","40.1","38"],["24/08/2023","0","38","1905","38.8","38","38","38"],["27/08/2023","-5.26","36","239341","37","36","36.5","36"],["28/08/2023","-1.67","35.4","5522","36","35.3","36","35.4"],["29/08/2023","1.13","35.8","1497","36","35.4","35.4","35.8"],["30/08/2023","8.38","38.8","16097","39.9","35.5","35.5","38.8"],["31/08/2023","-1.55","38.2","8672","38.8","38.1","38.8","38.2"],["03/09/2023","0","38.2","5882","38.9","37.6","38.2","38.2"],["04/09/2023","-5.76","36","217527","39.3","34","38.2","36"],["05/09/2023","-2.78","35","48651","36.1","34","36","35"],["06/09/2023","3.43","36.2","17293","36.9","34.2","35","36.2"],["07/09/2023","-4.42","34.6","69963","35.9","34.2","34.2","34.6"],["10/09/2023","-4.62","33","26741","33.8","32","34.6","33"],["11/09/2023","-2.12","32.3","58299","33.6","32.2","33","32.3"],["12/09/2023","4.02","33.6","12745","34.4","32","32.1","33.6"],["13/09/2023","0.89","33.9","16205","34","33.6","33.6","33.9"],["14/09/2023","2.36","34.7","6989","35","34.5","33.9","34.7"],["18/09/2023","6.63","37","125188","37","34.7","34.7","37"],["19/09/2023","3.51","38.3","45005","38.9","37","37","38.3"],["20/09/2023","-6.01","36","70005","39","35.3","38.3","36"],["21/09/2023","-2.5","35.1","15183","36","34.5","36","35.1"],["26/09/2023","-0.85","34.8","5364","34.9","34.2","35.1","34.8"],["27/09/2023","-2.3","34","79564","35","33.1","35","34"],["28/09/2023","-4.71","32.4","25554","34","32","34","32.4"],["01/10/2023","-2.16","31.7","16733","32.4","31.2","32.4","31.7"],["02/10/2023","19.87","38","431639","41.7","31.9","31.7","38"],["03/10/2023","-2.89","36.9","41838","41.6","34.6","41.6","36.9"],["04/10/2023","0","36.9","29","36.9","36.9","36.9","36.9"],["05/10/2023","-7.32","34.2","25771","35.5","33.1","33.7","34.2"],["08/10/2023","-11.4","30.3","39577","31.8","30","31.8","30.3"],["09/10/2023","-2.64","29.5","10947","32","28.9","30.3","29.5"],["10/10/2023","5.42","31.1","49713","32.8","29","29","31.1"],["11/10/2023","-0.96","30.8","18414","32.7","30.3","31.1","30.8"],["12/10/2023","12.01","34.5","607410","38","30.8","30.8","34.5"],["15/10/2023","-1.16","34.1","50833","38","33.4","34.5","34.1"],["16/10/2023","3.23","35.2","11325","36","34.1","34.1","35.2"],["17/10/2023","-4.26","33.7","37725","36","33","35.2","33.7"],["18/10/2023","-3.26","32.6","48376","34.9","31.1","31.1","32.6"],["19/10/2023","3.68","33.8","8189","34.9","32.6","32.6","33.8"],["22/10/2023","-4.73","32.2","28711","33","32","33","32.2"],["23/10/2023","1.24","32.6","1281","33.3","31.3","32.2","32.6"],["24/10/2023","3.99","33.9","7053","34.9","32.6","32.6","33.9"],["25/10/2023","4.13","35.3","5527","35.4","33.7","33.9","35.3"],["26/10/2023","-0.85","35","21607","36.1","34","35.3","35"],["29/10/2023","0","35","569","35","35","35","35"],["30/10/2023","-3.14","33.9","5462","36.4","33","35","33.9"],["31/10/2023","0.29","34","19115","34.1","32.6","33.9","34"],["01/11/2023","-3.53","32.8","28493","34","32","34","32.8"],["02/11/2023","-7.01","30.5","109443","32.9","30","32.8","30.5"],["05/11/2023","0","30.5","39497","31.3","30.3","30.5","30.5"],["06/11/2023","-0.66","30.3","16403","30.3","30.3","30.3","30.3"],["07/11/2023","-4.29","29","63430","30.5","28.8","30.3","29"],["08/11/2023","26.55","36.7","259468","42.9","29","29","36.7"],["09/11/2023","3.27","37.9","19741","38.7","36.6","36.7","37.9"],["12/11/2023","-2.64","36.9","5673","36.9","36.6","36.9","36.9"],["13/11/2023","-5.69","34.8","2578","36.5","33.1","36.9","34.8"],["14/11/2023","-6.03","32.7","22195","34.9","32","32","32.7"],["15/11/2023","4.28","34.1","5120","34.5","33","33.9","34.1"],["16/11/2023","-4.4","32.6","29421","34.8","31.5","33","32.6"],["19/11/2023","3.37","33.7","17062","33.8","33.5","32.6","33.7"],["20/11/2023","-1.78","33.1","33510","34.1","31.4","31.4","33.1"],["21/11/2023","2.11","33.8","1042","34.5","34.5","33.1","33.8"],["22/11/2023","0.59","34","47758","34","32","33.8","34"],["23/11/2023","-0.29","33.9","28175","35.5","32.7","33","33.9"],["26/11/2023","0","33.9","5423","35.4","33.2","33.2","33.9"],["27/11/2023","4.72","35.5","7030","36.6","35.3","33.9","35.5"],["28/11/2023","-0.85","35.2","8738","36.6","34","35.5","35.2"],["29/11/2023","-0.57","35","15012","37.3","33.1","35.2","35"],["30/11/2023","0","35","12742","36.2","35","35","35"],["03/12/2023","-1.14","34.6","14725","35","33.8","35","34.6"],["04/12/2023","-2.89","33.6","13808","34.6","33","34.6","33.6"],["05/12/2023","-0.3","33.5","23030","33.7","32.7","33.6","33.5"],["06/12/2023","-1.79","32.9","29341","33.5","32.4","32.8","32.9"],["07/12/2023","1.82","33.5","14558","34.6","32.8","32.9","33.5"],["10/12/2023","4.48","35","60202","35.4","35","35","35"],["11/12/2023","1.14","35.4","6322","35.5","35","35.4","35.4"],["12/12/2023","-1.69","34.8","6443","35.2","34","35.4","34.8"],["13/12/2023","-4.89","33.1","21051","34.9","32.8","34","33.1"],["14/12/2023","-0.91","32.8","36813","33.2","32.5","32.8","32.8"],["17/12/2023","-0.61","32.6","16934","33.9","32.5","32.8","32.6"],["18/12/2023","0.61","32.8","73608","33","30.2","32.6","32.8"],["19/12/2023","1.22","33.2","5111","34.4","33","32.8","33.2"],["20/12/2023","0","33.2","23745","33.5","33","33.2","33.2"],["21/12/2023","-1.2","32.8","39084","34.5","32","34","32.8"],["24/12/2023","-0.91","32.5","12375","32.5","32","32","32.5"],["25/12/2023","-2.15","31.8","19879","32.9","31","32.2","31.8"],["26/12/2023","0.63","32","6877","32.1","31.9","31.8","32"],["27/12/2023","-0.94","31.7","15297","33","31.1","33","31.7"],["28/12/2023","1.89","32.3","9851","33.5","31.9","31.7","32.3"],["31/12/2023","-2.48","31.5","32949","33.6","31","31.6","31.5"],["01/01/2024","-0.95","31.2","31841","34","29","31.5","31.2"],["02/01/2024","4.81","32.7","5686","33.5","32.5","31.2","32.7"],["03/01/2024","-4.89","31.1","12290","32","29.9","31.9","31.1"],["04/01/2024","5.47","32.8","23202","34","32.3","31.1","32.8"],["07/01/2024","0","32.8","2952","32.8","32.8","32.8","32.8"],["08/01/2024","2.74","33.7","10802","33.9","33.5","33.5","33.7"],["09/01/2024","-0.89","33.4","27025","33.7","33.4","33.7","33.4"],["10/01/2024","3.59","34.6","62930","34.9","33","33.4","34.6"],["11/01/2024","-3.76","33.3","69055","35.8","32.2","34.9","33.3"],["14/01/2024","-0.6","33.1","734","32.8","32.2","33.3","33.1"],["15/01/2024","-2.42","32.3","12386","33.1","32","33.1","32.3"],["16/01/2024","2.79","33.2","1187","34","33.9","32.3","33.2"],["17/01/2024","-3.61","32","4322","32.1","32","33.2","32"],["18/01/2024","5","33.6","8403","33.7","33.5","32","33.6"],["21/01/2024","0","33.6","0","33.6","33.6","33.6","33.6"],["22/01/2024","0.89","33.9","1027","34.3","34.2","34.3","33.9"],["23/01/2024","0","33.9","2806","33.9","33.8","33.9","33.9"],["24/01/2024","0.59","34.1","1710","34.2","34.2","33.9","34.1"],["25/01/2024","0","34.1","4778","34.2","34.1","34.2","34.1"],["28/01/2024","-1.76","33.5","2249","34.1","32.2","34.1","33.5"],["29/01/2024","4.18","34.9","20513","35.6","34.1","33.5","34.9"],["30/01/2024","0.86","35.2","23931","35.4","33","33","35.2"],["31/01/2024","-2.84","34.2","1700","34","34","35.2","34.2"],["01/02/2024","-0.58","34","16422","35.6","31.2","34.2","34"],["04/02/2024","0","34","6795","34","32.6","32.6","34"],["05/02/2024","4.12","35.4","27011","36","33.3","34","35.4"],["06/02/2024","1.13","35.8","7006","36.9","35.2","35.4","35.8"],["07/02/2024","3.63","37.1","194779","39.9","36","35.8","37.1"],["08/02/2024","10.78","41.1","141388","45.9","35.5","35.5","41.1"],["11/02/2024","5.6","43.4","20795","44.4","41.3","43","43.4"],["12/02/2024","1.84","44.2","79153","45.9","43","43","44.2"],["13/02/2024","3.85","45.9","205982","56.6","45","44.2","45.9"],["14/02/2024","2.83","47.2","144380","52.5","46.1","46.1","47.2"],["15/02/2024","-1.91","46.3","39059","47.7","45.9","47.2","46.3"],["18/02/2024","-7.13","43","40187","45","42","46.3","43"],["19/02/2024","-0.93","42.6","31971","45.8","41.5","43","42.6"],["20/02/2024","2.11","43.5","5681","44.3","42.2","42.6","43.5"],["21/02/2024","-4.83","41.4","115521","46.7","36.5","41.6","41.4"],["22/02/2024","-9.66","37.4","64087","42","35.7","41.4","37.4"],["25/02/2024","3.21","38.6","12052","40","38","39.9","38.6"],["26/02/2024","2.33","39.5","16284","39.9","38","38","39.5"],["28/02/2024","2.78","40.6","32284","41","40","39.5","40.6"],["29/02/2024","0.74","40.9","12912","42","40","40","40.9"],["03/03/2024","-17.85","33.6","461103","41","32","40.9","33.6"],["04/03/2024","-8.93","30.6","276905","34.8","30.1","34.8","30.6"],["05/03/2024","-2.94","29.7","100824","31.8","29.3","30.6","29.7"],["06/03/2024","-5.39","28.1","142298","29.8","27.6","29.7","28.1"],["07/03/2024","-1.42","27.7","152131","29.7","27","28.1","27.7"],["10/03/2024","0.36","27.8","31115","28.4","26.6","27.7","27.8"],["11/03/2024","-4.32","26.6","81134","28.5","26","27.8","26.6"],["12/03/2024","-11.28","23.6","104863","26.8","23","26","23.6"],["13/03/2024","4.24","24.6","46144","25.6","23.3","23.3","24.6"],["14/03/2024","8.13","26.6","45632","27.3","24.5","24.5","26.6"],["17/03/2024","-4.14","25.5","63391","27","25","27","25.5"],["18/03/2024","-1.18","25.2","20944","26.5","24.6","26.5","25.2"],["19/03/2024","0.4","25.3","31244","25.9","24.5","25.2","25.3"],["20/03/2024","8.3","27.4","29185","28","26","25.3","27.4"],["21/03/2024","0.73","27.6","8445","28","27","28","27.6"],["25/03/2024","6.88","29.5","102186","29.7","27.6","27.6","29.5"],["26/03/2024","1.02","29.8","53149","31","28","29.6","29.8"],["27/03/2024","-0.34","29.7","27668","29.8","29.5","29.8","29.7"],["28/03/2024","-4.38","28.4","59752","29","26.6","29.7","28.4"],["31/03/2024","1.06","28.7","42021","30","27","30","28.7"],["01/04/2024","2.44","29.4","39681","29.5","27.4","27.4","29.4"],["02/04/2024","-1.7","28.9","14460","29","28.9","29.4","28.9"],["03/04/2024","-3.11","28","16032","29.4","27.3","28.9","28"],["04/04/2024","-1.43","27.6","9529","28","26.7","28","27.6"],["07/04/2024","2.9","28.4","213423","33","28","30.5","28.4"],["08/04/2024","-3.17","27.5","78054","30","26.9","30","27.5"],["09/04/2024","1.09","27.8","12785","28.7","27.4","27.5","27.8"],["10/04/2024","2.52","28.5","1019","29.2","28.9","27.8","28.5"],["11/04/2024","-10.53","25.5","83391","27.7","25.1","25.5","25.5"],["14/04/2024","-1.57","25.1","38661","27","23.9","25.5","25.1"],["15/04/2024","1.59","25.5","8327","25.9","24.2","25.1","25.5"],["16/04/2024","7.45","27.4","53926","28.7","24.4","25.5","27.4"],["17/04/2024","5.11","28.8","26951","28.8","28.6","27.4","28.8"],["18/04/2024","4.51","30.1","73644","30.7","29.5","28.8","30.1"],["21/04/2024","7.64","32.4","274460","33","30.1","31","32.4"],["24/04/2024","11.11","36","216670","36.6","33.3","32.4","36"],["25/04/2024","0","36","5000","36","36","36","36"],["30/04/2024","9.17","39.3","169617","39.9","36.5","36","39.3"],["01/05/2024","1.02","39.7","224347","42.5","37.6","42.5","39.7"],["02/05/2024","1.51","40.3","143478","42.4","39","40.9","40.3"],["05/05/2024","-0.5","40.1","316879","41","36","40.3","40.1"],["06/05/2024","0","40.1","44883","40.3","39","40.1","40.1"],["07/05/2024","0","40.1","80903","40.1","36.5","40.1","40.1"],["08/05/2024","-2.49","39.1","14038","40.5","39","39.1","39.1"],["09/05/2024","-0.51","38.9","31540","41","37.5","39.1","38.9"],["12/05/2024","-2.83","37.8","271302","43","36","38.9","37.8"],["15/05/2024","6.35","40.2","54565","41","39","40","40.2"],["16/05/2024","-9.2","36.5","42197","38.7","35.5","40.2","36.5"],["19/05/2024","4.11","38","119033","38.3","35","36.5","38"],["20/05/2024","-0.53","37.8","113782","39.5","34.5","37","37.8"],["21/05/2024","-1.32","37.3","2746","37.7","35.5","37.8","37.3"],["22/05/2024","0","37.3","0","37.3","37.3","37.3","37.3"],["23/05/2024","-6.97","34.7","71503","36","31.5","37.3","34.7"],["26/05/2024","1.73","35.3","1790","37","33","34.7","35.3"],["27/05/2024","5.1","37.1","11104","38.9","33.3","35.3","37.1"],["28/05/2024","0.54","37.3","6255","38","37","38","37.3"],["29/05/2024","0","37.3","8","39","39","39","37.3"],["30/05/2024","-0.8","37","9278","37.3","37","37.3","37"],["02/06/2024","-0.54","36.8","396","38","34.7","38","36.8"],["03/06/2024","0","36.8","8374","39","35","36.8","36.8"],["04/06/2024","2.45","37.7","1153","39","37","36.8","37.7"],["05/06/2024","-0.53","37.5","8779","39","34.8","37.7","37.5"],["06/06/2024","-1.33","37","5456","37.5","34.7","37.5","37"],["09/06/2024","0","37","0","37","37","37","37"],["10/06/2024","-0.81","36.7","3451","37","34.7","37","36.7"],["13/06/2024","-1.91","36","3206","37","34.5","36.7","36"],["16/06/2024","0.56","36.2","1482","36.6","35","36","36.2"],["17/06/2024","-1.66","35.6","690","34.5","34.5","36.2","35.6"],["18/06/2024","5.06","37.4","2044","38.8","36","35.6","37.4"],["19/06/2024","-6.15","35.1","21827","36","35","37.4","35.1"],["20/06/2024","-7.98","32.3","23478","32.6","32.1","35.1","32.3"],["23/06/2024","2.79","33.2","6189","34.9","32.3","32.3","33.2"],["24/06/2024","0","33.2","0","33.2","33.2","33.2","33.2"],["25/06/2024","10.24","36.6","3936","38.7","34.8","33.2","36.6"],["26/06/2024","0.27","36.7","21998","37.9","36.6","36.6","36.7"],["27/06/2024","0","36.7","16120","38","35","36.7","36.7"],["01/07/2024","4.95","33.9","42931","35","32.3","32.3","33.9"],["02/07/2024","-6.49","31.7","9841","34.7","31","33.9","31.7"],["03/07/2024","1.58","32.2","7096","34.8","31.7","31.7","32.2"],["04/07/2024","7.45","34.6","21379","35.7","32","32.2","34.6"],["07/07/2024","-1.73","34","3065","34","34","34.6","34"],["08/07/2024","1.47","34.5","584","35.8","35.8","34","34.5"],["09/07/2024","0.58","34.7","1178","35","32.7","34.5","34.7"],["10/07/2024","0","34.7","0","34.7","34.7","34.7","34.7"],["11/07/2024","3.46","35.9","6897","37.7","34.5","34.7","35.9"],["14/07/2024","-0.84","35.6","69736","37.9","34","35.9","35.6"],["15/07/2024","3.09","36.7","23773","37.4","34.3","35.6","36.7"],["16/07/2024","0.54","36.9","678","37.3","37.3","37.3","36.9"],["17/07/2024","-1.63","36.3","10663","37.3","32.5","36.9","36.3"],["18/07/2024","0","36.3","0","36.3","36.3","36.3","36.3"],["21/07/2024","0","36.3","0","36.3","36.3","36.3","36.3"],["22/07/2024","0","36.3","3","33.4","33.4","36.3","36.3"],["23/07/2024","-1.65","35.7","1163","35.2","35.2","36.3","35.7"],["24/07/2024","-0.84","35.4","226","33.1","33.1","35.7","35.4"],["25/07/2024","0","35.4","0","35.4","35.4","35.4","35.4"],["28/07/2024","3.11","36.5","1067","37.8","37.8","37.8","36.5"],["29/07/2024","0","36.5","0","36.5","36.5","36.5","36.5"],["30/07/2024","0.82","36.8","746","37.3","37.3","36.5","36.8"],["31/07/2024","0","36.8","0","36.8","36.8","36.8","36.8"],["01/08/2024","0.82","37.1","752","37.8","36.8","36.8","37.1"],["04/08/2024","-7.82","34.2","15908","34.5","32.5","37.1","34.2"],["05/08/2024","0.29","34.3","10349","35.8","31.2","34.2","34.3"],["06/08/2024","-2.92","33.3","2458","34.3","31.1","34.3","33.3"],["07/08/2024","-6.91","31","43699","33.3","29.5","33.3","31"],["08/08/2024","4.52","32.4","2550","33","30","30","32.4"],["11/08/2024","-1.23","32","27440","32.5","30","31.2","32"],["12/08/2024","0","32","0","32","32","32","32"],["14/08/2024","2.81","32.9","4113","33.9","32.5","32","32.9"],["15/08/2024","-5.78","31","44207","31.2","31","32.9","31"],["18/08/2024","10.65","34.3","4074","34.4","32","31","34.3"],["19/08/2024","0","34.3","1000","34.3","34.3","34.3","34.3"],["20/08/2024","-1.17","33.9","223","31","31","34.3","33.9"],["21/08/2024","-5.6","32","36494","33.6","30","33.9","32"],["22/08/2024","0","32","0","32","32","32","32"],["25/08/2024","-2.5","31.2","2370","31.2","31","31.2","31.2"],["26/08/2024","2.24","31.9","6239","33.6","31","31.2","31.9"],["27/08/2024","-1.25","31.5","28046","34","29.1","31.9","31.5"],["28/08/2024","0.95","31.8","10755","34.4","31","34.4","31.8"],["29/08/2024","0.63","32","6762","33.6","31","31","32"],["01/09/2024","2.5","32.8","28235","33","32","32","32.8"],["02/09/2024","-0.3","32.7","21777","33.8","32","32.8","32.7"],["03/09/2024","-0.61","32.5","4480","34.4","31.1","32.7","32.5"],["04/09/2024","2.46","33.3","8419","34.3","31","32.5","33.3"],["05/09/2024","-5.41","31.5","4367","34","31","33.3","31.5"],["10/09/2024","2.8","33","8866","33.8","31","31","33"],["11/09/2024","2.12","33.7","4645","33.8","31.1","33","33.7"],["12/09/2024","0","33.7","0","33.7","33.7","33.7","33.7"],["15/09/2024","-6.53","31.5","6285","33.4","31.1","33.7","31.5"],["16/09/2024","-0.95","31.2","25620","33","31","31.5","31.2"],["17/09/2024","5.45","32.9","2484","33","32.9","31.2","32.9"],["18/09/2024","0","32.9","1974","32.9","32.9","32.9","32.9"],["19/09/2024","-3.65","31.7","18323","33","30","32.9","31.7"],["22/09/2024","0.32","31.8","13338","32.9","29.5","31.7","31.8"],["23/09/2024","2.52","32.6","5319","33","30.6","31.8","32.6"],["24/09/2024","0","32.6","0","32.6","32.6","32.6","32.6"],["25/09/2024","1.23","33","8250","33","33","32.6","33"],["26/09/2024","-0.3","32.9","216","32","32","33","32.9"],["29/09/2024","0","32.9","512","32.9","32.9","32.9","32.9"],["30/09/2024","0.3","33","13340","33.2","31.8","32.9","33"],["01/10/2024","2.12","33.7","11580","34.2","31.9","33","33.7"],["06/10/2024","-0.3","33.6","80","32.2","32.2","33.7","33.6"],["07/10/2024","0.89","33.9","2261","34.2","32","33.6","33.9"],["08/10/2024","-3.83","32.6","47904","33.9","30.4","33.9","32.6"],["09/10/2024","-1.23","32.2","26503","32.6","30.8","32.6","32.2"],["10/10/2024","2.48","33","43620","33.5","30.3","30.3","33"],["13/10/2024","1.21","33.4","16538","33.5","33","33","33.4"],["14/10/2024","0","33.4","15140","33.5","33","33.4","33.4"],["15/10/2024","-1.5","32.9","33849","36","30.6","33.4","32.9"],["20/10/2024","3.95","34.2","14236","36","33","36","34.2"],["21/10/2024","2.92","35.2","9005","36.9","33","33","35.2"],["22/10/2024","4.55","36.8","15864","36.9","36.7","35.2","36.8"],["27/10/2024","-1.36","36.3","19294","36.9","34.9","36.8","36.3"],["28/10/2024","0.55","36.5","24347","36.9","35","36.3","36.5"],["29/10/2024","-1.1","36.1","46697","37.2","33.1","36.5","36.1"],["30/10/2024","2.22","36.9","4538","38","34.7","36.1","36.9"],["31/10/2024","-0.81","36.6","14049","37.6","33.1","33.1","36.6"],["03/11/2024","0.55","36.8","10437","37.6","33","36.6","36.8"],["04/11/2024","0.27","36.9","35335","37.6","33.2","33.2","36.9"],["05/11/2024","2.71","37.9","12394","38.9","35.1","36.9","37.9"],["06/11/2024","-0.53","37.7","13816","39","36","37.9","37.7"],["07/11/2024","3.98","39.2","30255","39.9","35","37.7","39.2"],["10/11/2024","-0.26","39.1","29114","41","38","39.2","39.1"],["11/11/2024","-4.35","37.4","43857","40","36","39.1","37.4"],["12/11/2024","1.87","38.1","39543","41","35.4","37.4","38.1"],["13/11/2024","-2.36","37.2","15442","40.4","36","37","37.2"],["14/11/2024","5.11","39.1","6785","41","37","37.2","39.1"],["17/11/2024","0.51","39.3","3717","40.6","38.3","39.1","39.3"],["18/11/2024","2.29","40.2","52155","41","39.3","39.3","40.2"],["19/11/2024","-5.72","37.9","6479","40.2","37.6","40.2","37.9"],["20/11/2024","-6.33","35.5","60095","39.5","35","37.9","35.5"],["21/11/2024","-3.38","34.3","9270","34.4","34","35.5","34.3"],["24/11/2024","6.71","36.6","7782","37.5","34.3","34.3","36.6"],["25/11/2024","-1.37","36.1","2921","36.2","36","36.6","36.1"],["26/11/2024","-8.86","32.9","36580","35.4","32.5","36.1","32.9"],["27/11/2024","-2.74","32","57518","33.6","32","32.9","32"],["28/11/2024","-8.75","29.2","30192","30.2","29","32","29.2"],["01/12/2024","-6.85","27.2","43990","28","27","29.2","27.2"],["02/12/2024","1.47","27.6","6730","27.6","26.6","27.2","27.6"],["03/12/2024","5.07","29","17325","30.5","27.6","27.6","29"],["04/12/2024","-1.03","28.7","20459","30.3","28.6","30.3","28.7"],["05/12/2024","-0.35","28.6","4100","30.1","28.1","28.1","28.6"],["08/12/2024","17.83","33.7","126849","34","29.5","28.6","33.7"],["09/12/2024","2.97","34.7","60085","37.6","31.1","31.1","34.7"],["10/12/2024","12.39","39","56102","40","35.1","34.7","39"],["11/12/2024","6.67","41.6","166201","47.5","39.9","39.9","41.6"],["12/12/2024","0","41.6","192203","44","41","43.4","41.6"],["15/12/2024","-1.92","40.8","22403","43","40.5","40.5","40.8"],["16/12/2024","-5.15","38.7","48976","43","37.1","40.8","38.7"],["17/12/2024","-1.55","38.1","25478","42.7","36.6","38.7","38.1"],["18/12/2024","-0.26","38","14465","39.8","37","38.1","38"],["19/12/2024","0","38","3864","39.7","37","38","38"],["22/12/2024","-3.68","36.6","43652","38","35","38","36.6"],["23/12/2024","-2.19","35.8","7915","36.9","34.4","36.6","35.8"],["24/12/2024","-3.91","34.4","34140","37.5","32.6","35.8","34.4"],["25/12/2024","4.36","35.9","22966","37.8","33.7","33.7","35.9"],["26/12/2024","1.67","36.5","684","39.8","37.9","39.8","36.5"],["29/12/2024","1.37","37","651","38.3","38.3","36.5","37"],["30/12/2024","-1.35","36.5","29054","37.5","34.5","37","36.5"],["31/12/2024","-4.38","34.9","45748","39","33.6","36.5","34.9"],["01/01/2025","6.02","37","4940","39","35.5","34.9","37"],["02/01/2025","0.54","37.2","45905","38.9","35.9","37","37.2"],["05/01/2025","3.76","38.6","21937","39.8","37.1","37.2","38.6"],["06/01/2025","0.78","38.9","20218","39","35.3","38.6","38.9"],["07/01/2025","0","38.9","38900","39.8","37.7","38.9","38.9"],["08/01/2025","0","38.9","0","38.9","38.9","38.9","38.9"],["09/01/2025","0","38.9","3315","39.1","38.9","38.9","38.9"],["12/01/2025","0.77","39.2","884","39.8","38.9","38.9","39.2"],["13/01/2025","0.77","39.5","9881","39.8","39.2","39.2","39.5"],["14/01/2025","-5.06","37.5","123992","39.8","37","39.5","37.5"],["15/01/2025","-1.07","37.1","1258","37.6","36.1","37.5","37.1"],["16/01/2025","-4.31","35.5","6166","35.6","35.2","37.1","35.5"],["19/01/2025","-1.97","34.8","15636","36.8","33.7","33.7","34.8"],["20/01/2025","2.87","35.8","22287","37.5","34.2","34.8","35.8"],["21/01/2025","0","35.8","20182","36.5","33.9","35.8","35.8"],["22/01/2025","10.34","39.5","115257","42","38.2","35.8","39.5"],["23/01/2025","-4.3","37.8","1405","39","36.5","36.5","37.8"],["26/01/2025","-5.82","35.6","66816","37.8","34.5","37.8","35.6"],["27/01/2025","2.53","36.5","30167","38.5","34.7","37","36.5"],["28/01/2025","1.64","37.1","17227","37.2","35","36.5","37.1"],["29/01/2025","3.77","38.5","61017","40.8","36.4","39","38.5"],["30/01/2025","-6.23","36.1","2892","37","35.2","38.5","36.1"],["02/02/2025","4.99","37.9","39525","40","36.8","36.1","37.9"],["03/02/2025","-3.43","36.6","1459","38","35.2","38","36.6"],["04/02/2025","2.46","37.5","700","39.3","36.6","36.6","37.5"],["05/02/2025","1.33","38","42798","39.2","35.5","37.5","38"],["06/02/2025","2.89","39.1","10942","39.3","39","38","39.1"],["09/02/2025","-2.05","38.3","33436","39.7","34.5","39.1","38.3"],["10/02/2025","-0.78","38","15256","39.9","36.6","38.3","38"],["11/02/2025","-3.68","36.6","8734","36.7","36.6","38","36.6"],["12/02/2025","-1.64","36","19016","37.7","34.2","34.2","36"],["13/02/2025","4.44","37.6","29927","39","35.2","36","37.6"],["16/02/2025","0.27","37.7","8294","38.5","37.1","37.6","37.7"],["17/02/2025","3.98","39.2","6855","40","37.7","37.7","39.2"],["18/02/2025","1.53","39.8","20117","40","38.3","39.2","39.8"],["19/02/2025","-1.26","39.3","6873","40","38","38","39.3"],["20/02/2025","1.78","40","19331","40","39","39","40"],["23/02/2025","-5","38","13878","39.9","36.2","40","38"],["24/02/2025","-2.63","37","24311","38","35.5","38","37"],["25/02/2025","4.05","38.5","1190","39.8","39.6","37","38.5"],["26/02/2025","-2.34","37.6","33412","40","36.4","38.5","37.6"],["27/02/2025","-6.38","35.2","27067","35.8","34.3","37.6","35.2"],["02/03/2025","6.82","37.6","1812","42","35.2","35.2","37.6"],["03/03/2025","-2.93","36.5","3897","37.5","35.8","37.6","36.5"],["04/03/2025","-0.82","36.2","11520","36.4","35.1","36.5","36.2"],["05/03/2025","-4.42","34.6","50461","35.2","34.5","35.1","34.6"],["06/03/2025","0.87","34.9","2058","35.1","34.6","34.6","34.9"],["09/03/2025","0","34.9","0","34.9","34.9","34.9","34.9"],["10/03/2025","1.15","35.3","8126","35.4","35","35","35.3"],["11/03/2025","0","35.3","0","35.3","35.3","35.3","35.3"],["12/03/2025","0.28","35.4","25650","38","35.4","35.3","35.4"],["13/03/2025","0.85","35.7","6768","36.2","35","35.4","35.7"],["17/03/2025","-0.85","35.2","22258","35.4","34.7","34.8","35.2"],["18/03/2025","0.57","35.4","9877","35.4","35.4","35.2","35.4"],["19/03/2025","1.41","35.9","738","36.9","36.9","35.4","35.9"],["20/03/2025","-0.84","35.6","8013","37.3","35.4","35.9","35.6"],["23/03/2025","-0.28","35.5","2288","35.6","35.4","35.6","35.5"],["24/03/2025","-0.85","35.2","30133","36.7","32.1","35.5","35.2"],["25/03/2025","2.27","36","5039","36","35.9","35.2","36"],["26/03/2025","-3.33","34.8","21838","36","32.9","36","34.8"],["30/03/2025","0","36.9","0","36.9","36.9","36.9","36.9"],["31/03/2025","-5.42","34.9","27163","35","33","36.9","34.9"],["01/04/2025","6.59","37.2","29964","39.8","34.7","34.9","37.2"],["02/04/2025","-5.38","35.2","36781","35.6","35","37.2","35.2"],["03/04/2025","4.83","36.9","18081","36.9","36.9","35.2","36.9"],["06/04/2025","0","36.9","0","36.9","36.9","36.9","36.9"],["07/04/2025","0","36.9","0","36.9","36.9","36.9","36.9"],["08/04/2025","0","36.9","0","36.9","36.9","36.9","36.9"],["09/04/2025","0","36.9","0","36.9","36.9","36.9","36.9"],["10/04/2025","0.27","37","56932","37.2","37","36.9","37"],["14/04/2025","5.14","38.9","7391","38.9","37","37","38.9"],["15/04/2025","0","38.9","0","38.9","38.9","38.9","38.9"],["16/04/2025","1.54","39.5","11208","39.5","39","39.5","39.5"],["17/04/2025","0.25","39.6","43490","40","37.5","39.5","39.6"],["20/04/2025","-4.04","38","103988","40","37.6","39.6","38"],["21/04/2025","0.26","38.1","26771","38.5","38","38","38.1"],["22/04/2025","-5.51","36","62791","38.3","36","38.1","36"],["23/04/2025","-5","34.2","43792","36.9","34","36","34.2"],["24/04/2025","-0.29","34.1","89008","36.8","33.2","34.2","34.1"],["27/04/2025","12.61","38.4","318873","39.9","34.1","34.5","38.4"],["28/04/2025","1.56","39","18449","39.6","38.2","38.4","39"],["29/04/2025","0.51","39.2","1000","39.5","39.5","39.5","39.2"],["04/05/2025","2.04","40","23144","42.9","37.8","39","40"],["05/05/2025","0","40","2060","40","40","40","40"],["06/05/2025","8.75","43.5","2361","44","42","40","43.5"],["07/05/2025","-11.03","38.7","398873","43.5","38.4","43.5","38.7"],["08/05/2025","-5.17","36.7","32602","38","36","38.7","36.7"],["11/05/2025","0.27","36.8","26873","38.5","36","36.1","36.8"],["12/05/2025","0.82","37.1","18890","38","36.8","36.8","37.1"],["13/05/2025","3.77","38.5","19655","38.7","37.1","37.1","38.5"],["14/05/2025","-3.64","37.1","18995","38.8","35.7","38.5","37.1"],["15/05/2025","-4.85","35.3","118400","41.3","33.1","37.1","35.3"],["18/05/2025","0.28","35.4","19396","37","34.2","35.3","35.4"],["19/05/2025","0.85","35.7","9499","36.6","33","33","35.7"],["20/05/2025","2.52","36.6","10722","38.9","33","38.9","36.6"],["21/05/2025","-0.55","36.4","12541","38.8","34.8","36.6","36.4"],["22/05/2025","4.4","38","19285","38.7","38","38.7","38"],["25/05/2025","1.32","38.5","10658","40","38","38","38.5"],["26/05/2025","2.6","39.5","3911","39.5","39.5","38.5","39.5"],["27/05/2025","1.77","40.2","48394","41.3","38","39.5","40.2"],["28/05/2025","-2.74","39.1","44728","41.3","36.9","40.2","39.1"],["29/05/2025","0","39.1","1","37.3","37.3","39.1","39.1"],["03/06/2025","-4.09","37.5","25532","39.1","36.4","39.1","37.5"],["04/06/2025","7.2","40.2","31357","41.4","37.5","37.5","40.2"],["05/06/2025","3.73","41.7","4765","41.9","40.2","40.2","41.7"],["08/06/2025","0","41.7","0","41.7","41.7","41.7","41.7"],["09/06/2025","-9.11","37.9","76865","40","37.6","41.7","37.9"],["10/06/2025","2.64","38.9","10444","39.6","37.2","37.9","38.9"],["11/06/2025","0","38.9","0","38.9","38.9","38.9","38.9"],["12/06/2025","-3.08","37.7","1703","38.9","35.3","38.9","37.7"],["15/06/2025","-0.53","37.5","223","35.6","35.6","37.7","37.5"],["16/06/2025","5.87","39.7","23843","39.8","39.5","37.5","39.7"],["17/06/2025","3.53","41.1","90587","42","38.4","39.7","41.1"],["18/06/2025","-6.57","38.4","194998","42","38.1","38.1","38.4"],["19/06/2025","0.26","38.5","9514","38.9","38.4","38.4","38.5"],["22/06/2025","1.82","39.2","27497","39.5","39.2","38.5","39.2"],["23/06/2025","0","39.2","0","39.2","39.2","39.2","39.2"],["24/06/2025","-0.77","38.9","30676","40","38","39.2","38.9"],["25/06/2025","0.77","39.2","1402","39.9","38.9","38.9","39.2"],["26/06/2025","-1.53","38.6","4945","39.9","38.2","39.2","38.6"],["29/06/2025","0","38.6","28194","39.8","38","38","38.6"],["30/06/2025","2.07","39.4","5124","39.9","38","38.6","39.4"],["01/07/2025","-1.27","38.9","5061","39.7","38.7","39.4","38.9"],["02/07/2025","-4.11","37.3","51020","38.9","37","38.9","37.3"],["03/07/2025","2.68","38.3","15336","39.5","37.2","37.3","38.3"],["06/07/2025","4.44","40","50046","40","38.5","38.3","40"],["07/07/2025","0","40","0","40","40","40","40"],["08/07/2025","2.5","41","5789","42","39","40","41"],["09/07/2025","-1.95","40.2","44046","41.1","38.5","41","40.2"],["10/07/2025","1.74","40.9","8073","41.5","38.7","40.2","40.9"],["13/07/2025","0","40.9","149","40.9","38.5","40.9","40.9"],["14/07/2025","-7.33","37.9","47137","38.7","37.7","40.9","37.9"],["15/07/2025","2.37","38.8","7913","39","37.6","37.6","38.8"],["16/07/2025","-1.55","38.2","22183","38.7","37.6","38","38.2"],["17/07/2025","-3.4","36.9","88884","37.7","36.7","38.2","36.9"],["20/07/2025","2.71","37.9","7051","38.6","36.8","36.9","37.9"],["21/07/2025","0","37.9","0","37.9","37.9","37.9","37.9"],["22/07/2025","0.26","38","955","38.2","38.2","37.9","38"],["23/07/2025","-2.11","37.2","2232","37.2","37.2","38","37.2"],["24/07/2025","1.88","37.9","16732","38.4","37.2","37.2","37.9"],["27/07/2025","-0.53","37.7","2640","38.3","36.1","37","37.7"],["28/07/2025","0","37.7","0","37.7","37.7","37.7","37.7"],["29/07/2025","0","37.7","28","36.5","36.5","37.7","37.7"],["30/07/2025","0","37.7","9434","37.8","37","37","37.7"],["31/07/2025","-2.39","36.8","3111","37.5","36.4","37.7","36.8"],["04/08/2025","-0.54","36.6","2116","38.4","36.4","36.8","36.6"],["05/08/2025","0","36.6","3733","36.6","36.6","36.6","36.6"],["06/08/2025","0","36.6","0","36.6","36.6","36.6","36.6"],["07/08/2025","0","36.6","0","36.6","36.6","36.6","36.6"],["10/08/2025","-1.64","36","18683","36.1","36","36.1","36"],["11/08/2025","-0.83","35.7","1065","36","35","36","35.7"],["12/08/2025","4.76","37.4","45604","39","35.8","35.8","37.4"],["13/08/2025","1.07","37.8","543","38.8","38.8","37.4","37.8"],["14/08/2025","-4.23","36.2","14643","37.7","34.9","37.8","36.2"],["17/08/2025","0","36.2","700","36.2","36.2","36.2","36.2"],["18/08/2025","-1.38","35.7","4463","36","35.7","36.2","35.7"],["19/08/2025","10.08","39.3","23467","39.9","35.7","35.7","39.3"],["20/08/2025","-6.11","36.9","71302","40","36.5","39.3","36.9"],["21/08/2025","0","36.9","6397","38.9","36","36","36.9"],["24/08/2025","2.17","37.7","559","39.9","39.9","36.9","37.7"],["25/08/2025","-0.53","37.5","695","37.1","37.1","37.7","37.5"],["26/08/2025","0","37.5","0","37.5","37.5","37.5","37.5"],["27/08/2025","0","37.5","0","37.5","37.5","37.5","37.5"],["28/08/2025","2.93","38.6","1000","40","40","37.5","38.6"],["31/08/2025","-2.85","37.5","65561","37.6","37.5","37.6","37.5"],["01/09/2025","6.4","39.9","10454","39.9","39.9","37.5","39.9"],["02/09/2025","0","39.9","0","39.9","39.9","39.9","39.9"],["03/09/2025","0","39.9","0","39.9","39.9","39.9","39.9"],["04/09/2025","0","39.9","0","39.9","39.9","39.9","39.9"],["07/09/2025","-7.27","37","66463","38.3","37","39.9","37"],["08/09/2025","3.78","38.4","1979","38.4","38.4","38.4","38.4"],["09/09/2025","-1.3","37.9","24641","39.7","37","38.4","37.9"],["10/09/2025","-3.17","36.7","5393","37.5","34.9","37.9","36.7"],["11/09/2025","0.27","36.8","5520","37.8","36.6","36.7","36.8"],["14/09/2025","4.08","38.3","2299","38.4","38.3","36.8","38.3"],["15/09/2025","0","38.3","0","38.3","38.3","38.3","38.3"],["16/09/2025","0","38.3","0","38.3","38.3","38.3","38.3"],["17/09/2025","-0.78","38","4640","38.4","35.2","38.4","38"],["18/09/2025","0","38","494","38","38","38","38"],["21/09/2025","0.79","38.3","6471","38.4","38.2","38","38.3"],["25/09/2025","1.57","38.9","18471","39.8","36","38.3","38.9"],["28/09/2025","-9.25","35.3","248945","36.8","34","38.9","35.3"],["29/09/2025","-3.97","33.9","63063","36","32.6","33.3","33.9"],["30/09/2025","-5.01","32.2","33737","35","31.8","35","32.2"],["05/10/2025","8.39","34.9","2129","35.8","34.9","35.8","34.9"],["08/10/2025","0.57","35.1","14308","35.5","33.1","34.9","35.1"],["09/10/2025","7.98","37.9","35064","39.4","35.1","35.1","37.9"],["12/10/2025","-7.92","34.9","26447","36.9","34.7","37.9","34.9"],["15/10/2025","7.45","37.5","3996","37.6","37.2","34.9","37.5"],["16/10/2025","-6.93","34.9","32427","35.9","34.1","37.5","34.9"],["19/10/2025","0","34.9","1041","34.9","34.9","34.9","34.9"],["20/10/2025","0.86","35.2","8845","36.9","34.2","34.9","35.2"],["21/10/2025","2.27","36","4829","36.1","35.9","35.2","36"],["22/10/2025","4.44","37.6","8518","37.9","35","37.9","37.6"],["23/10/2025","0","37.6","0","37.6","37.6","37.6","37.6"],["26/10/2025","0","37.6","0","37.6","37.6","37.6","37.6"],["27/10/2025","0","37.6","0","37.6","37.6","37.6","37.6"],["28/10/2025","0","37.6","0","37.6","37.6","37.6","37.6"],["29/10/2025","-8.24","34.5","24021","34.7","34.4","37.6","34.5"],["30/10/2025","0","34.5","15132","35","34","34","34.5"],["02/11/2025","-0.87","34.2","16540","35.4","34","34.5","34.2"],["03/11/2025","-0.88","33.9","39721","35.4","33.9","34.2","33.9"],["04/11/2025","9.14","37","18685","37.1","34.2","34.2","37"],["05/11/2025","-8.11","34","3402","34.1","34","37","34"],["06/11/2025","0","34","13244","34.1","34","34","34"],["09/11/2025","0.88","34.3","1196","36","34","34","34.3"],["10/11/2025","1.75","34.9","22496","36.9","34","36.9","34.9"],["11/11/2025","0","34.9","6300","34.9","34.9","34.9","34.9"],["12/11/2025","0","34.9","0","34.9","34.9","34.9","34.9"],["13/11/2025","0.57","35.1","773","36.4","34","34","35.1"],["16/11/2025","-4.56","33.5","48742","36.5","33.1","35.1","33.5"],["17/11/2025","3.28","34.6","37035","36.2","33.6","33.5","34.6"],["18/11/2025","0.87","34.9","10666","35.4","33.9","34.6","34.9"],["19/11/2025","2.58","35.8","7164","36.5","34.3","34.9","35.8"],["20/11/2025","-1.68","35.2","40531","35.9","35","35.8","35.2"],["23/11/2025","-1.14","34.8","10459","35","34","35.2","34.8"],["24/11/2025","0.57","35","5880","35","35","34.8","35"],["25/11/2025","-4","33.6","23387","34","33.6","35","33.6"],["26/11/2025","0.3","33.7","20060","34.3","33.1","33.6","33.7"],["27/11/2025","2.97","34.7","13434","34.8","33","33","34.7"],["30/11/2025","2.59","35.6","19739","36.4","33.1","36.4","35.6"],["01/12/2025","0","35.6","0","35.6","35.6","35.6","35.6"],["02/12/2025","-1.69","35","28464","35.5","33.1","35.6","35"],["03/12/2025","-3.14","33.9","30652","36.4","32.7","33.6","33.9"],["04/12/2025","-1.77","33.3","4995","33.3","33.3","33.9","33.3"],["07/12/2025","1.2","33.7","2421","35","32.5","33.3","33.7"],["08/12/2025","1.19","34.1","6135","35.3","33.7","33.7","34.1"],["09/12/2025","-2.35","33.3","13364","34.4","32.5","34.1","33.3"],["10/12/2025","-0.9","33","24854","33","31.9","33.3","33"],["11/12/2025","0.61","33.2","2984","35.3","32","35.3","33.2"],["14/12/2025","4.82","34.8","25477","35","33","33.2","34.8"],["15/12/2025","-3.45","33.6","7182","33.7","33.6","34.8","33.6"],["16/12/2025","-2.68","32.7","43232","33.8","31.9","33.6","32.7"],["17/12/2025","-4.28","31.3","7608","31.6","31.1","32.7","31.3"],["18/12/2025","6.07","33.2","55915","34.1","31.3","31.3","33.2"],["21/12/2025","-2.41","32.4","12026","34","31.3","33.2","32.4"],["22/12/2025","-1.23","32","16554","33.4","31.2","32.4","32"],["23/12/2025","-2.19","31.3","17088","33.3","31","32","31.3"],["24/12/2025","-0.96","31","18585","32","27","31.3","31"],["25/12/2025","3.23","32","20490","32.5","29.9","31","32"],["28/12/2025","-38.13","19.8","910491","32.6","18.1","32.6","19.8"],["29/12/2025","4.04","20.6","313156","21.8","20.1","21.8","20.6"],["30/12/2025","3.88","21.4","94512","22.8","21","22.7","21.4"],["31/12/2025","10.75","23.7","399505","25","21.8","22.4","23.7"],["01/01/2026","8.86","25.8","186500","26.9","23.7","23.7","25.8"],["05/01/2026","-3.88","24.8","60815","25.9","23.7","25.8","24.8"],["06/01/2026","0","24.8","17997","24.8","24.7","24.8","24.8"],["07/01/2026","4.03","25.8","22618","25.8","25.7","25.8","25.8"],["08/01/2026","-0.39","25.7","3598","25.8","25.5","25.8","25.7"],["12/01/2026","-0.39","25.7","6217","26.5","25.6","25.8","25.7"],["13/01/2026","-6.23","24.1","30065","26.7","23.2","25.7","24.1"],["14/01/2026","-5.81","22.7","32999","24.9","22.2","24.1","22.7"],["15/01/2026","-4.85","21.6","21620","22.4","21.5","22.7","21.6"],["19/01/2026","6.33","23.5","31334","24.9","22.2","22.3","23.5"],["20/01/2026","7.23","25.2","27197","26","23.6","24.4","25.2"],["21/01/2026","-9.52","22.8","8820","25.1","22.6","25.2","22.8"],["22/01/2026","0","22.8","6796","24.4","22.7","24.4","22.8"],["26/01/2026","0.88","23","1318","23.9","23","23.9","23"],["27/01/2026","-0.43","22.9","6774","23.5","21.3","23.5","22.9"],["28/01/2026","1.75","23.3","6641","23.4","22.9","22.9","23.3"],["29/01/2026","4.29","24.3","4896","24.3","24.3","24.3","24.3"],["02/02/2026","-3.31","23.4","51998","24.3","21.1","24.2","23.4"],["03/02/2026","-2.56","22.8","10332","23.9","21.7","23","22.8"],["04/02/2026","0","22.8","0","22.8","22.8","22.8","22.8"],["05/02/2026","0","22.8","0","22.8","22.8","22.8","22.8"],["09/02/2026","0","23.9","0","23.9","23.9","23.9","23.9"],["10/02/2026","0","23.9","0","23.9","23.9","23.9","23.9"],["11/02/2026","-4.6","22.8","1127","22.1","22.1","23.9","22.8"],["12/02/2026","-0.88","22.6","5655","23","22.5","22.8","22.6"],["16/02/2026","-9.29","20.5","178379","22.1","20.2","22.6","20.5"],["17/02/2026","-2.93","19.9","78244","21.4","19.3","21.4","19.9"],["18/02/2026","0.5","20","7006","21.6","20","21.6","20"],["19/02/2026","5","21","9192","21.5","20","20","21"],["23/02/2026","-8.13","19.2","81575","20.2","18.5","20.9","19.2"],["24/02/2026","5.21","20.2","4058","20.6","19.5","20.6","20.2"],["25/02/2026","0","20.2","0","20.2","20.2","20.2","20.2"],["26/02/2026","-3.96","19.4","4339","20","18.1","20.2","19.4"],["02/03/2026","-9.07","1755","16145","1902","1703","1930","1755"],["04/03/2026","23.65","2170","198818","2459","1800","1755","2170"],["05/03/2026","3.27","2241","43923","2333","2186","2333","2241"],["09/03/2026","-7.24","2038","25349","2154","1802","1802","2038"],["10/03/2026","2.06","2080","20697","2199","1960","2199","2080"],["11/03/2026","-5.58","1964","15950","2027","1873","2027","1964"],["12/03/2026","0","1964","0","1964","1964","1964","1964"],["16/03/2026","5.3","2068","22459","2138","1964","1964","2068"],["17/03/2026","3.05","2131","25574","2139","2130","2068","2131"],["18/03/2026","-9.24","1934","12396","2000","1814","2131","1934"],["19/03/2026","-2.07","1894","11855","2013","1700","1934","1894"],["23/03/2026","3.18","2013","5234","2013","2013","1951","2013"],["24/03/2026","0.05","2014","24991","2014","1999","2013","2014"],["25/03/2026","-11.92","1774","37590","1816","1769","2014","1774"],["26/03/2026","5.47","1871","17572","1990","1840","1774","1871"],["30/03/2026","0","1961","105188","1961","1961","1961","1961"],["31/03/2026","-9.74","1770","2159","1772","1768","1961","1770"],["06/04/2026","-2.02","2323","754","2300","2199","2300","2323"],["09/04/2026","-6.72","2167","4139","2167","2167","2323","2167"],["13/04/2026","0","2091","0","2091","2091","2091","2091"],["14/04/2026","2.58","2145","14262","2174","1883","2091","2145"],["15/04/2026","-0.09","2143","19","1933","1933","2145","2143"],["16/04/2026","0","2143","0","2143","2143","2143","2143"],["20/04/2026","0.93","2163","28345","2163","1933","2143","2163"],["23/04/2026","-1.43","2132","3582","2132","2132","2163","2132"],["27/04/2026","-5.75","2000","6521","2050","1990","2122","2000"],["28/04/2026","0.85","2017","1939","2020","2000","2000","2017"],["29/04/2026","0","2017","0","2017","2017","2017","2017"],["30/04/2026","0.05","2018","566","2020","2020","2017","2018"],["04/05/2026","-5.85","1900","19647","2018","1800","2018","1900"],["05/05/2026","-4.89","1807","9181","1823","1801","1900","1807"],["06/05/2026","2.21","1847","5134","1850","1722","1850","1847"],["07/05/2026","-6.61","1725","10903","1847","1700","1847","1725"],["11/05/2026","-4.26","1800","1800","1800","1800","1880","1800"],["12/05/2026","0","1800","0","1800","1800","1800","1800"],["13/05/2026","-0.06","1799","3634","1800","1702","1800","1799"],["14/05/2026","-0.44","1791","136","1700","1700","1799","1791"],["18/05/2026","8.2","1742","12508","1757","1610","1610","1742"],["19/05/2026","0","1742","17","1742","1742","1742","1742"],["20/05/2026","-6.72","1625","11893","1742","1601","1742","1625"],["25/05/2026","6.71","1734","4717","1742","1625","1625","1734"],["26/05/2026","-4.84","1650","1650","1650","1650","1734","1650"],["27/05/2026","5.39","1739","1913","1740","1700","1650","1739"],["28/05/2026","-10.52","1556","28024","1602","1500","1739","1556"],["01/06/2026","0","1401","0","1401","1401","1401","1401"],["02/06/2026","0","1401","0","1401","1401","1401","1401"],["03/06/2026","-13.2","1216","27327","1262","1194","1401","1216"],["04/06/2026","20.64","1467","117411","1599","1299","1399","1467"],["08/06/2026","0","1489","0","1489","1489","1489","1489"],["09/06/2026","0","1489","15","1489","1489","1489","1489"],["10/06/2026","0","1489","0","1489","1489","1489","1489"],["11/06/2026","-11.95","1311","2714","1311","1311","1489","1311"],["15/06/2026","-0.21","1405","16693","1408","1230","1408","1405"],["16/06/2026","0","1405","0","1405","1405","1405","1405"],["17/06/2026","8.19","1520","28207","1527","1390","1405","1520"],["18/06/2026","-0.33","1515","540","1499","1499","1520","1515"],["22/06/2026","-5.39","1265","6237","1304","1249","1337","1265"],["23/06/2026","5.53","1335","53601","1594","1200","1548","1335"],["24/06/2026","-6.67","1246","20558","1400","1227","1400","1246"],["25/06/2026","5.86","1319","1992","1325","1319","1325","1319"],["29/06/2026","-3.77","1123","8179","1180","1108","1167","1123"],["30/06/2026","-29.37","793.2","68144","1122","710","1123","793.2"],["01/07/2026","-18.65","645.3","112447","975","580.1","793.2","645.3"],["02/07/2026","11.79","721.4","7027","779","685.3","645.3","721.4"],["06/07/2026","-20.53","554","244306","780","542","697.1","554"],["07/07/2026","-12.35","485.6","123208","608.1","472","554","485.6"],["08/07/2026","-11.57","429.4","96139","485.6","415","480","429.4"],["09/07/2026","-15.39","363.3","57662","466","353.5","466","363.3"],["13/07/2026","-3.07","325.4","41538","369","325","336","325.4"],["14/07/2026","6.61","346.9","18832","374.9","320.1","325.4","346.9"],["15/07/2026","7.73","373.7","21135","375","333","346.9","373.7"],["16/07/2026","0.56","375.8","8782","379.6","373.7","373.7","375.8"],["20/07/2026","-0.34","322.7","2314","335","301","301","322.7"],["21/07/2026","16.21","375","32101","377","370","377","375"],["22/07/2026","-10.67","335","4925","350","322","350","335"],["27/07/2026","-4.51","311","3919","311","311","311","311"],["28/07/2026","19.9","372.9","75668","374.9","311","311","372.9"],["29/07/2026","-9.04","339.2","24228","340","338","340","339.2"],["30/07/2026","9.91","372.8","898","375","373.3","339.2","372.8"],["31/07/2026","-0.46","371.1","6271","372.8","370","370","371.1"]]
×
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
תיקון עולם קנבט
מספר נייר
1084367
סימול
תקונ
ISIN
IL0010843675
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
