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
[["01/09/2016","0","145.6","1","145.4","145.4","145.6","145.6"],["04/09/2016","3.23","150.3","3007","150.9","147.6","145.6","150.3"],["05/09/2016","-0.2","150","6249","150","150","150.3","150"],["06/09/2016","-2.87","145.7","8605","149.9","145.6","150","145.7"],["07/09/2016","3.57","150.9","2346","151","150","145.7","150.9"],["08/09/2016","0","150.9","0","150.9","150.9","150.9","150.9"],["11/09/2016","0","150.9","0","150.9","150.9","150.9","150.9"],["12/09/2016","0","150.9","0","150.9","150.9","150.9","150.9"],["13/09/2016","0.2","151.2","5366","151.9","150.9","151.9","151.2"],["14/09/2016","0","151.2","0","151.2","151.2","151.2","151.2"],["15/09/2016","1.65","153.7","10121","155","151.9","151.2","153.7"],["18/09/2016","7.42","165.1","148988","172","153.8","153.8","165.1"],["19/09/2016","-2.97","160.2","26380","166.8","150.2","165.1","160.2"],["20/09/2016","-2.68","155.9","6925","164.9","153","160.2","155.9"],["21/09/2016","-3.46","150.5","19537","150.8","149.7","155.9","150.5"],["22/09/2016","-6.84","140.2","76183","150.5","136.8","150.5","140.2"],["25/09/2016","0","140.2","0","140.2","140.2","140.2","140.2"],["26/09/2016","-8.84","127.8","36882","135","126.1","140.2","127.8"],["27/09/2016","1.41","129.6","46140","132.9","124","131.5","129.6"],["28/09/2016","-7.02","120.5","51539","129","115","129.6","120.5"],["29/09/2016","-1.74","118.4","11861","120","115.8","120","118.4"],["05/10/2016","0","118.4","0","118.4","118.4","118.4","118.4"],["06/10/2016","-3.29","114.5","22473","118.4","108.1","118.4","114.5"],["09/10/2016","0","114.5","0","114.5","114.5","114.5","114.5"],["10/10/2016","0","114.5","3435","114.5","114.5","114.5","114.5"],["13/10/2016","-3.14","110.9","6896","116","110.6","114.5","110.9"],["18/10/2016","0","110.9","0","110.9","110.9","110.9","110.9"],["19/10/2016","0","110.9","0","110.9","110.9","110.9","110.9"],["20/10/2016","-7.94","102.1","64883","110.9","102","110.9","102.1"],["25/10/2016","5.19","107.4","36854","114.4","102.1","105.8","107.4"],["26/10/2016","-3.26","103.9","9789","108.8","103.6","107.4","103.9"],["27/10/2016","1.73","105.7","657","109","109","103.9","105.7"],["30/10/2016","-0.09","105.6","7308","109.9","101.5","105.7","105.6"],["31/10/2016","0","105.6","621","105.5","105.5","105.5","105.6"],["01/11/2016","0.19","105.8","5063","105.8","105.6","105.6","105.8"],["02/11/2016","-0.57","105.2","8584","105.2","105.1","105.8","105.2"],["03/11/2016","-3.52","101.5","30723","107.9","100.6","105.2","101.5"],["06/11/2016","3.65","105.2","2413","105.2","104.9","101.5","105.2"],["07/11/2016","-4.28","100.7","9798","103","100","105.2","100.7"],["08/11/2016","-0.7","100","1799","100","100","100.7","100"],["09/11/2016","0.3","100.3","1756","102.9","98.9","100","100.3"],["10/11/2016","2.19","102.5","2369","102.5","102.5","100.3","102.5"],["13/11/2016","-0.98","101.5","3145","102.5","101","102.5","101.5"],["14/11/2016","0","101.5","0","101.5","101.5","101.5","101.5"],["15/11/2016","0","101.5","0","101.5","101.5","101.5","101.5"],["16/11/2016","-1.67","99.8","7431","101.4","98.6","101.5","99.8"],["17/11/2016","0","99.8","0","99.8","99.8","99.8","99.8"],["20/11/2016","0","99.8","0","99.8","99.8","99.8","99.8"],["21/11/2016","0","99.8","2466","99.8","98.9","99.8","99.8"],["22/11/2016","-1.7","98.1","5611","101.1","97.4","99.8","98.1"],["23/11/2016","0","98.1","0","98.1","98.1","98.1","98.1"],["24/11/2016","1.12","99.2","1123","99.9","98.1","98.1","99.2"],["27/11/2016","0","99.2","0","99.2","99.2","99.2","99.2"],["28/11/2016","0","99.2","0","99.2","99.2","99.2","99.2"],["29/11/2016","-1.51","97.7","9106","100","95.7","99.2","97.7"],["30/11/2016","-5.94","91.9","22219","94.8","90.1","97.7","91.9"],["01/12/2016","-0.54","91.4","31351","91.5","89.2","91.5","91.4"],["04/12/2016","-7","85","27705","88","84","88","85"],["05/12/2016","1.29","86.1","36737","87","86","86","86.1"],["06/12/2016","-2.44","84","4672","85.2","82.7","85.2","84"],["07/12/2016","-2.98","81.5","9614","83","80","83","81.5"],["08/12/2016","-3.44","78.7","25633","80","77","81.5","78.7"],["11/12/2016","-4.07","75.5","9040","78","74.8","78.7","75.5"],["12/12/2016","-2.52","73.6","27345","77.8","73.2","73.2","73.6"],["13/12/2016","4.35","76.8","4610","77.6","75.7","75.7","76.8"],["14/12/2016","0","76.8","0","76.8","76.8","76.8","76.8"],["15/12/2016","-2.73","74.7","9382","79","73.3","76.8","74.7"],["18/12/2016","-2.28","73","11263","74.7","71.3","74.7","73"],["19/12/2016","-0.82","72.4","66261","77","69.4","70.3","72.4"],["20/12/2016","-1.93","71","1517","72.4","70.2","72.4","71"],["21/12/2016","-10.7","63.4","60960","69.3","63.1","71","63.4"],["22/12/2016","-4.57","60.5","14288","63.3","59","60.9","60.5"],["25/12/2016","-4.3","57.9","18174","60","57.2","60.5","57.9"],["26/12/2016","-3.28","56","17830","57.2","54","57.2","56"],["27/12/2016","-12.86","48.8","69477","55.3","47.9","56","48.8"],["28/12/2016","6.76","52.1","63149","52.5","48.8","48.8","52.1"],["29/12/2016","8.64","56.6","38049","58.5","51","52.1","56.6"],["01/01/2017","8.48","61.4","96289","66.4","56.5","56.6","61.4"],["02/01/2017","-0.49","61.1","23990","62","58.6","62","61.1"],["03/01/2017","0","61.1","61","61.1","61.1","61.1","61.1"],["04/01/2017","0","61.1","0","61.1","61.1","61.1","61.1"],["05/01/2017","0.65","61.5","2641","61.5","61","61.1","61.5"],["08/01/2017","3.41","63.6","50552","67.8","60.4","61.5","63.6"],["09/01/2017","4.72","66.6","11265","67.5","65","63.6","66.6"],["10/01/2017","1.8","67.8","10463","67.8","67.4","66.6","67.8"],["11/01/2017","0","67.8","68","68.2","68.2","67.8","67.8"],["12/01/2017","-3.54","65.4","15325","66.4","64.7","67.8","65.4"],["15/01/2017","-2.6","63.7","13950","65.4","62.1","65.4","63.7"],["16/01/2017","-4.4","60.9","18445","62.7","59.6","63.7","60.9"],["17/01/2017","-0.16","60.8","2736","60.8","60.8","60.9","60.8"],["18/01/2017","-1.97","59.6","2755","59.6","59.6","60.8","59.6"],["19/01/2017","-0.84","59.1","1033","59.6","58.4","59.6","59.1"],["22/01/2017","-1.02","58.5","3451","58.5","58.4","58.5","58.5"],["23/01/2017","0","58.5","0","58.5","58.5","58.5","58.5"],["24/01/2017","-2.74","56.9","4771","58","55.9","58.5","56.9"],["25/01/2017","0","56.9","0","56.9","56.9","56.9","56.9"],["26/01/2017","-3.69","54.8","4996","56.9","54.1","56.9","54.8"],["29/01/2017","-4.74","52.2","12862","53.2","52.1","54.8","52.2"],["30/01/2017","-0.96","51.7","7527","53.2","50.3","52.2","51.7"],["31/01/2017","0.58","52","5000","52","51.7","51.7","52"],["01/02/2017","3.85","54","8595","55.6","52.9","52","54"],["02/02/2017","1.48","54.8","1110","55.5","55.5","54","54.8"],["05/02/2017","-1.28","54.1","4326","56.5","53.9","54.8","54.1"],["06/02/2017","0","54.1","0","54.1","54.1","54.1","54.1"],["07/02/2017","2.77","55.6","2359","55.7","55.5","54.1","55.6"],["08/02/2017","0","55.6","0","55.6","55.6","55.6","55.6"],["09/02/2017","0","55.6","0","55.6","55.6","55.6","55.6"],["12/02/2017","0","55.6","0","55.6","55.6","55.6","55.6"],["13/02/2017","0","55.6","0","55.6","55.6","55.6","55.6"],["14/02/2017","0","55.6","0","55.6","55.6","55.6","55.6"],["15/02/2017","-0.36","55.4","29921","58","52.9","55.6","55.4"],["16/02/2017","0","55.4","0","55.4","55.4","55.4","55.4"],["19/02/2017","-1.81","54.4","7346","57.4","53.2","55.4","54.4"],["20/02/2017","-0.92","53.9","2588","57.3","52.8","54.4","53.9"],["21/02/2017","0","53.9","0","53.9","53.9","53.9","53.9"],["22/02/2017","0","53.9","0","53.9","53.9","53.9","53.9"],["23/02/2017","-1.3","53.2","6496","57","51.8","53.9","53.2"],["26/02/2017","0.19","53.3","110","54.8","54.8","54.8","53.3"],["27/02/2017","0","53.3","0","53.3","53.3","53.3","53.3"],["28/02/2017","0","53.3","0","53.3","53.3","53.3","53.3"],["01/03/2017","-0.19","53.2","3796","53.3","53","53.3","53.2"],["02/03/2017","-0.56","52.9","10678","53.2","52","53.2","52.9"],["05/03/2017","0","52.9","0","52.9","52.9","52.9","52.9"],["06/03/2017","-0.76","52.5","11539","55.3","51.6","52.9","52.5"],["07/03/2017","0","52.5","0","52.5","52.5","52.5","52.5"],["08/03/2017","0","52.5","0","52.5","52.5","52.5","52.5"],["09/03/2017","0","52.5","0","52.5","52.5","52.5","52.5"],["13/03/2017","0","52.5","0","52.5","52.5","52.5","52.5"],["14/03/2017","0","52.5","0","52.5","52.5","52.5","52.5"],["15/03/2017","4.19","54.7","4430","55.1","54.4","52.5","54.7"],["16/03/2017","1.28","55.4","10538","57.3","53.6","54.7","55.4"],["19/03/2017","1.99","56.5","6452","57.3","56","55.4","56.5"],["20/03/2017","-1.95","55.4","13700","56.5","54.8","56.5","55.4"],["21/03/2017","-3.79","53.3","6617","54.3","52.6","55.4","53.3"],["22/03/2017","0","53.3","256","53.3","53.3","53.3","53.3"],["23/03/2017","0","53.3","0","53.3","53.3","53.3","53.3"],["26/03/2017","0","53.3","0","53.3","53.3","53.3","53.3"],["27/03/2017","0","53.3","0","53.3","53.3","53.3","53.3"],["28/03/2017","0","53.3","0","53.3","53.3","53.3","53.3"],["29/03/2017","0","53.3","27","53.5","53.5","53.3","53.3"],["30/03/2017","-42.21","30.8","95624","53.3","28","53.3","30.8"],["02/04/2017","5.84","32.6","18579","36","30","30","32.6"],["03/04/2017","4.6","34.1","6655","34.9","30.2","31.3","34.1"],["04/04/2017","5.28","35.9","8462","36","34","36","35.9"],["05/04/2017","-6.69","33.5","2195","34","33.5","35.9","33.5"],["06/04/2017","0","33.5","7","33","33","33","33.5"],["09/04/2017","-4.48","32","3412","32","32","32","32"],["12/04/2017","0","32","22","32.1","32.1","32.1","32"],["13/04/2017","-4.69","30.5","3479","30.9","30","32","30.5"],["18/04/2017","1.64","31","3100","31","31","30.5","31"],["19/04/2017","-1.61","30.5","2025","30.5","30.5","31","30.5"],["20/04/2017","0","30.5","2620","30.5","30.5","30.5","30.5"],["23/04/2017","0","30.5","1397","30.5","30.5","30.5","30.5"],["24/04/2017","0","30.5","366","30.5","30.5","30.5","30.5"],["25/04/2017","0","30.5","0","30.5","30.5","30.5","30.5"],["26/04/2017","-7.21","28.3","8010","28.4","27.5","30.5","28.3"],["27/04/2017","0","28.3","113","28","28","28","28.3"],["30/04/2017","43.11","40.5","366688","47.9","33.2","35.7","40.5"],["03/05/2017","16.3","47.1","266440","51.9","43","44","47.1"],["04/05/2017","0.64","47.4","48017","51.8","44","51.8","47.4"],["07/05/2017","12.24","53.2","205506","59.8","50","55","53.2"],["08/05/2017","-6.95","49.5","64264","53.2","48","53.2","49.5"],["09/05/2017","2.63","50.8","190146","56.7","45.8","49.5","50.8"],["10/05/2017","3.35","52.5","118448","56.4","48","50.8","52.5"],["11/05/2017","-3.05","50.9","17359","53.8","50","52.5","50.9"],["14/05/2017","0","50.9","56174","51.9","48.9","51.9","50.9"],["15/05/2017","0","50.9","33645","51.9","49","49","50.9"],["16/05/2017","-0.39","50.7","11683","51.9","49.6","50.9","50.7"],["17/05/2017","-6.9","47.2","10946","49.8","46.5","50.7","47.2"],["18/05/2017","-6.14","44.3","18500","47.2","42.5","47.2","44.3"],["21/05/2017","-0.16","44.23","37260","470","416.1","416.1","442.3"],["22/05/2017","-1.22","43.69","8524","442.3","420","442.3","436.9"],["23/05/2017","-3.11","42.33","6053","440","408","436.9","423.3"],["24/05/2017","1.82","43.1","2047","431","431","431","431"],["25/05/2017","2","43.96","25660","440","433","438","439.6"],["28/05/2017","-5.94","41.35","32328","439.5","411","439.5","413.5"],["29/05/2017","2.35","42.32","4055","427.8","413.2","413.5","423.2"],["01/06/2017","0","42.32","2624","423.2","423.2","423.2","423.2"],["04/06/2017","-4.96","40.22","16052","433","388","423.2","402.2"],["05/06/2017","0.1","40.26","131","408.8","408.8","408.8","402.6"],["06/06/2017","-5.32","38.12","8113","390","374.4","402.6","381.2"],["07/06/2017","-3.49","36.79","7298","380","362.9","381.2","367.9"],["08/06/2017","2.26","37.62","1990","377","369.1","367.9","376.2"],["11/06/2017","-5.66","35.49","12213","358","353","376.2","354.9"],["12/06/2017","-7.47","32.84","26000","364.2","320.6","364.2","328.4"],["13/06/2017","0.03","32.85","17","339.9","339.9","328.4","328.5"],["14/06/2017","-2.86","31.91","32299","341.6","315","328.5","319.1"],["15/06/2017","0.03","31.92","32","321.9","321.9","321.9","319.2"],["18/06/2017","0.16","31.97","66","329.9","329.9","319.2","319.7"],["19/06/2017","-2.66","31.12","16795","314","306","319.7","311.2"],["20/06/2017","-2.86","30.23","12607","311.2","300","311.2","302.3"],["21/06/2017","0","30.23","0","302.3","302.3","302.3","302.3"],["22/06/2017","-3.24","29.25","6342","306.9","292.2","302.3","292.5"],["25/06/2017","0.1","29.28","101","297","297","297","292.8"],["26/06/2017","0.51","29.43","200","303.4","303.4","292.8","294.3"],["27/06/2017","1.6","29.9","637","305.1","304.9","294.3","299"],["28/06/2017","-4.25","28.63","10281","296","286","299","286.3"],["29/06/2017","0","28.63","6","296","296","296","286.3"],["02/07/2017","0","28.63","533","286.3","286.3","286.3","286.3"],["03/07/2017","0","28.63","0","286.3","286.3","286.3","286.3"],["04/07/2017","0","28.63","1832","286.3","286.3","286.3","286.3"],["05/07/2017","0","28.63","0","286.3","286.3","286.3","286.3"],["06/07/2017","0","28.63","0","286.3","286.3","286.3","286.3"],["09/07/2017","2.76","29.42","1558","296.8","296.8","286.3","294.2"],["10/07/2017","9.52","32.22","16813","344","304.5","294.2","322.2"],["11/07/2017","43.27","46.16","1062507","618","334","334","461.6"],["12/07/2017","-12.11","40.57","117290","440","385","440","405.7"],["13/07/2017","-0.54","40.35","21476","422","388","405.7","403.5"],["16/07/2017","0","40.35","916","403.5","403.5","403.5","403.5"],["17/07/2017","-6.52","37.72","34519","415","361.2","403.5","377.2"],["18/07/2017","5.99","39.98","38622","407.8","366.2","377.2","399.8"],["19/07/2017","-1.25","39.48","10272","410","392","399.8","394.8"],["20/07/2017","0.38","39.63","413","405","405","405","396.3"],["23/07/2017","0","39.63","0","396.3","396.3","396.3","396.3"],["24/07/2017","-3.51","38.24","12226","387","380","396.3","382.4"],["25/07/2017","-4.55","36.5","78303","387","365","382.4","365"],["26/07/2017","-4.25","34.95","19220","360","342","365","349.5"],["27/07/2017","-3.55","33.71","18391","350","336.2","350","337.1"],["30/07/2017","4.87","35.35","8841","358","345.9","337.1","353.5"],["31/07/2017","0","35.35","0","353.5","353.5","353.5","353.5"],["02/08/2017","0","35.35","0","353.5","353.5","353.5","353.5"],["03/08/2017","0","35.35","5303","353.5","353.5","353.5","353.5"],["06/08/2017","-0.11","35.31","24049","360.6","352","353.5","353.1"],["07/08/2017","0.48","35.48","15648","366","339","353.1","354.8"],["08/08/2017","-5.02","33.7","15806","363.9","320","354.8","337"],["09/08/2017","0","33.7","391","337","337","337","337"],["10/08/2017","0","33.7","34","337","337","337","337"],["13/08/2017","0","33.7","0","337","337","337","337"],["14/08/2017","3.65","34.93","1995","349.3","349.3","337","349.3"],["15/08/2017","1.98","35.62","2810","359.7","350","349.3","356.2"],["16/08/2017","1.74","36.24","10546","375.8","356.3","356.2","362.4"],["17/08/2017","0","36.24","0","362.4","362.4","362.4","362.4"],["20/08/2017","0","36.24","0","362.4","362.4","362.4","362.4"],["21/08/2017","23.34","44.7","290937","458.6","373.3","362.4","447"],["22/08/2017","-16.53","37.31","112686","450","362","450","373.1"],["23/08/2017","-4.23","35.73","35762","386","352","373.1","357.3"],["24/08/2017","4.7","37.41","5383","377.7","369.9","357.3","374.1"],["27/08/2017","0","37.41","0","374.1","374.1","374.1","374.1"],["28/08/2017","-5.72","35.27","33915","363","347.9","374.1","352.7"],["29/08/2017","3.6","36.54","2375","368.8","359.9","352.7","365.4"],["30/08/2017","2.63","37.5","2231","375","375","365.4","375"],["31/08/2017","0.43","37.66","11968","377","375","375","376.6"],["03/09/2017","-0.61","37.43","1174","376.6","366","376.6","374.3"],["04/09/2017","3.21","38.63","12095","392.9","385","374.3","386.3"],["05/09/2017","0","38.63","0","386.3","386.3","386.3","386.3"],["06/09/2017","-3.91","37.12","8641","375","370","386.3","371.2"],["07/09/2017","-3.88","35.68","10787","361","356.4","371.2","356.8"],["10/09/2017","-1.6","35.11","4153","365","342.6","356.8","351.1"],["11/09/2017","0","35.11","2107","351.1","351.1","351.1","351.1"],["12/09/2017","0","35.11","0","351.1","351.1","351.1","351.1"],["13/09/2017","-1.59","34.55","5549","358.9","337.1","351.1","345.5"],["14/09/2017","1.65","35.12","11001","352.4","345.5","345.5","351.2"],["17/09/2017","0","35.12","18298","351.2","351.2","351.2","351.2"],["18/09/2017","5.21","36.95","28855","382.8","350","351.2","369.5"],["19/09/2017","8.25","40","346470","465.9","386.1","399.9","400"],["24/09/2017","-4.63","38.15","26895","400","380.1","400","381.5"],["25/09/2017","0","38.15","4","393.9","393.9","393.9","381.5"],["26/09/2017","2.54","39.12","34451","400","370","394.9","391.2"],["27/09/2017","-3.25","37.85","19575","391.2","377.9","391.2","378.5"],["28/09/2017","2.93","38.96","30682","410","378.5","378.5","389.6"],["01/10/2017","0","38.96","4","389.6","389.6","389.6","389.6"],["02/10/2017","-5.01","37.01","22800","385","366","389.6","370.1"],["03/10/2017","-4.11","35.49","74612","386.8","351.6","370.1","354.9"],["08/10/2017","0.51","35.67","8553","364.9","356.5","354.9","356.7"],["09/10/2017","3.7","36.99","4742","374.9","367.9","356.7","369.9"],["10/10/2017","3","38.1","2286","381","381","369.9","381"],["15/10/2017","-0.13","38.05","7611","382","379.9","381","380.5"],["16/10/2017","-2.23","37.2","15286","372.1","370","380.5","372"],["17/10/2017","-4.87","35.39","15540","383.9","350","372","353.9"],["18/10/2017","3.53","36.64","6170","370.9","355","355","366.4"],["19/10/2017","0","36.64","293","366.4","366.4","366.4","366.4"],["22/10/2017","0.03","36.65","183","367","366.4","366.4","366.5"],["23/10/2017","0.93","36.99","2312","369.9","369.9","366.5","369.9"],["24/10/2017","-3.19","35.81","52225","380","351.1","369.9","358.1"],["25/10/2017","3.3","36.99","2919","369.9","369.9","358.1","369.9"],["26/10/2017","-3.6","35.66","2204","369","351.4","369.9","356.6"],["29/10/2017","2.41","36.52","2283","366.5","356.6","356.6","365.2"],["30/10/2017","1.81","37.18","21537","386.9","365.8","365.2","371.8"],["31/10/2017","4.28","38.77","34727","399.9","371.8","394.9","387.7"],["01/11/2017","0.98","39.15","23101","396","389.9","387.7","391.5"],["02/11/2017","1.12","39.59","2474","395.9","395.9","391.5","395.9"],["05/11/2017","-3.86","38.06","17127","395.9","371","395.9","380.6"],["06/11/2017","0","38.06","0","380.6","380.6","380.6","380.6"],["07/11/2017","0","38.06","49","380.6","380.6","380.6","380.6"],["08/11/2017","1.92","38.79","1941","388.2","388.2","380.6","387.9"],["09/11/2017","0","38.79","0","387.9","387.9","387.9","387.9"],["12/11/2017","-2.86","37.68","2310","389.9","372.5","387.9","376.8"],["13/11/2017","-1.8","37","9590","384.2","361.8","376.8","370"],["14/11/2017","-1.57","36.42","6065","378.8","361","370","364.2"],["15/11/2017","3.65","37.75","12713","382.4","367.9","364.2","377.5"],["16/11/2017","0","37.75","4","377.5","377.5","377.5","377.5"],["19/11/2017","0","37.75","0","377.5","377.5","377.5","377.5"],["20/11/2017","2.2","38.58","3067","388","377.5","377.5","385.8"],["21/11/2017","-0.18","38.51","8318","387","380","385.8","385.1"],["22/11/2017","3.69","39.93","39025","415","385","385.1","399.3"],["23/11/2017","2.53","40.94","22473","414.9","399.3","399.3","409.4"],["26/11/2017","-2.3","40","9160","400","400","409.4","400"],["27/11/2017","0","40","408","400","400","400","400"],["28/11/2017","-3.53","38.59","12620","392.1","374","400","385.9"],["29/11/2017","0.18","38.66","455","396.9","384","385.9","386.6"],["30/11/2017","0","38.66","0","386.6","386.6","386.6","386.6"],["03/12/2017","0","38.66","0","386.6","386.6","386.6","386.6"],["04/12/2017","0","38.66","0","386.6","386.6","386.6","386.6"],["05/12/2017","0","38.66","661","386.6","386.6","386.6","386.6"],["06/12/2017","-0.16","38.6","15556","386.6","386","386.6","386"],["07/12/2017","0.26","38.7","16297","387","387","386","387"],["10/12/2017","28.71","49.81","247946","521","396.7","387","498.1"],["11/12/2017","34.09","66.79","807095","790","482","500","667.9"],["12/12/2017","-32.28","45.23","1023285","893","440","800.1","452.3"],["13/12/2017","1.72","46.01","558415","529.9","440","440","460.1"],["14/12/2017","16.5","53.6","2782442","643","500","549","536"],["17/12/2017","-7.43","49.62","243261","579.9","490","549","496.2"],["18/12/2017","-4.37","47.45","286590","515","443","496.2","474.5"],["19/12/2017","8.85","51.65","396381","525","450","474.5","516.5"],["20/12/2017","-1.12","51.07","145281","539.9","495.9","505","510.7"],["21/12/2017","-8.36","46.8","312518","510.7","450","510.7","468"],["24/12/2017","2.86","48.14","20160","495.9","455","455","481.4"],["25/12/2017","-2.47","46.95","45271","475","467","481.4","469.5"],["26/12/2017","1.66","47.73","59278","488","459","459","477.3"],["27/12/2017","-0.69","47.4","39304","493","459","470","474"],["28/12/2017","-2.09","46.41","16564","497.5","460","474","464.1"],["31/12/2017","2.13","47.4","139075","479.8","450","457","474"],["01/01/2018","0.86","47.81","26917","491.1","470","474","478.1"],["02/01/2018","1.78","48.66","38076","494","470","478.1","486.6"],["03/01/2018","2.71","49.98","2999","499.8","499.8","486.6","499.8"],["04/01/2018","-1.02","49.47","19888","505","475","499.8","494.7"],["07/01/2018","5.13","52.01","792240","529","480","504.3","520.1"],["08/01/2018","-1.98","50.98","51550","541","500.3","520.1","509.8"],["09/01/2018","-0.86","50.54","34142","509.8","499.6","509.8","505.4"],["10/01/2018","-3.3","48.87","3738","517","485.2","505.4","488.7"],["11/01/2018","3.07","50.37","9670","508.9","500","488.7","503.7"],["14/01/2018","1.07","50.91","28442","512","508","503.7","509.1"],["15/01/2018","6.72","54.33","126075","550","498","509.1","543.3"],["16/01/2018","-4.34","51.97","82167","543","516.2","543","519.7"],["17/01/2018","-3.56","50.12","103582","537.7","494","519.7","501.2"],["18/01/2018","2.73","51.49","8238","519","510","501.2","514.9"],["21/01/2018","-2.39","50.26","35887","514.9","499.5","514.9","502.6"],["22/01/2018","-3.42","48.54","200782","500","480","502.6","485.4"],["23/01/2018","0.08","48.58","37647","497","467","489.9","485.8"],["24/01/2018","0","48.58","10","490","490","490","485.8"],["25/01/2018","0.12","48.64","571","493.9","485.8","485.8","486.4"],["28/01/2018","0.25","48.76","12405","494","472","494","487.6"],["29/01/2018","-0.57","48.48","43185","495.9","471","487.6","484.8"],["30/01/2018","-2.54","47.25","93604","490","472","490","472.5"],["31/01/2018","0.02","47.26","15","485.9","485.9","485.9","472.6"],["01/02/2018","0.53","47.51","18074","481.9","473","481.9","475.1"],["04/02/2018","-3.03","46.07","42701","463","460","460.1","460.7"],["05/02/2018","0.91","46.49","27984","468.8","457","468.8","464.9"],["06/02/2018","-1.55","45.77","35580","464.9","450","456.7","457.7"],["07/02/2018","6.47","48.73","14560","490","467.9","467.9","487.3"],["08/02/2018","1.6","49.51","22304","500.9","490","495","495.1"],["11/02/2018","0","49.51","5","498","498","498","495.1"],["12/02/2018","0.14","49.58","498","498","498","498","495.8"],["13/02/2018","0","49.58","0","495.8","495.8","495.8","495.8"],["14/02/2018","0.44","49.8","3625","499","495.8","499","498"],["15/02/2018","0","49.8","0","498","498","498","498"],["18/02/2018","-2.71","48.45","18295","490","481.1","498","484.5"],["19/02/2018","-0.45","48.23","5136","490","482","484.5","482.3"],["20/02/2018","1.41","48.91","17120","494.4","487","482.3","489.1"],["21/02/2018","-1.86","48","2400","480","480","489.1","480"],["22/02/2018","2.31","49.11","2996","497.6","491","497.6","491.1"],["25/02/2018","-0.22","49","4998","490","490","491.1","490"],["26/02/2018","-2.94","47.56","9179","490","470.4","490","475.6"],["27/02/2018","0","47.56","5607","475.6","475.6","475.6","475.6"],["28/02/2018","0","47.56","5","485.1","485.1","485.1","475.6"],["04/03/2018","0","47.56","0","475.6","475.6","475.6","475.6"],["05/03/2018","0","47.56","0","475.6","475.6","475.6","475.6"],["06/03/2018","0","47.56","0","475.6","475.6","475.6","475.6"],["07/03/2018","0","47.56","29","475.6","475.6","475.6","475.6"],["08/03/2018","2.02","48.52","7773","485.6","475.6","475.6","485.2"],["11/03/2018","-2.54","47.29","7140","475.5","468","485.2","472.9"],["12/03/2018","0","47.29","0","472.9","472.9","472.9","472.9"],["13/03/2018","-0.38","47.11","7236","471.1","471","472.9","471.1"],["14/03/2018","4.99","49.46","52197","500","471.1","471.1","494.6"],["15/03/2018","0.06","49.49","34798","500","490","499","494.9"],["18/03/2018","-0.38","49.3","4417","494.9","490","494.9","493"],["19/03/2018","0","49.3","2071","493","493","493","493"],["20/03/2018","-2.03","48.3","19327","499.9","476","493","483"],["21/03/2018","-0.62","48","15374","480","480","483","480"],["22/03/2018","0","48","2501","480","480","480","480"],["25/03/2018","6.02","50.89","148362","535","457","480","508.9"],["26/03/2018","13.95","57.99","555996","599","518","523.9","579.9"],["27/03/2018","31.32","76.15","2781605","853.9","590","594","761.5"],["28/03/2018","-4.23","72.93","1239688","811","666.1","810","729.3"],["29/03/2018","-15.6","61.55","483504","745","577","745","615.5"],["01/04/2018","7.47","66.15","280701","676","595","615.5","661.5"],["02/04/2018","-3.82","63.62","125113","666","630","665","636.2"],["03/04/2018","-6.92","59.22","114939","617.1","559.9","636.2","592.2"],["04/04/2018","-2.04","58.01","120392","621.8","551","592.2","580.1"],["08/04/2018","3.12","59.82","80027","622.9","580.1","580.1","598.2"],["09/04/2018","17.22","70.12","512174","715","621","639","701.2"],["10/04/2018","6.46","74.65","434282","784.8","701.2","739","746.5"],["11/04/2018","-13.01","64.94","250949","730","643","746.5","649.4"],["12/04/2018","0.99","65.58","37968","668.5","624","649.4","655.8"],["15/04/2018","3.54","67.9","155152","700","657","677.3","679"],["16/04/2018","9.15","74.11","193764","755","667","679","741.1"],["17/04/2018","-3.6","71.44","79394","757.9","705","750","714.4"],["22/04/2018","-1.11","70.65","38615","730","690.1","715.5","706.5"],["23/04/2018","-6.47","66.08","138625","715","645","706.5","660.8"],["24/04/2018","-2.65","64.33","58558","680","612","660.8","643.3"],["25/04/2018","-1.12","63.61","6615","643.9","619.5","643.3","636.1"],["26/04/2018","-3.11","61.63","32877","659","606","636.1","616.3"],["29/04/2018","-3.41","59.53","119944","632.4","589.9","605","595.3"],["30/04/2018","-4.49","56.86","65066","610","560","595.3","568.6"],["01/05/2018","1.65","57.8","84627","591.8","554.1","568.6","578"],["02/05/2018","16.38","67.27","640122","689","530","578","672.7"],["03/05/2018","0.28","67.46","312342","690","661","689.9","674.6"],["06/05/2018","4.08","70.21","418390","742.1","640.9","710","702.1"],["07/05/2018","-2.73","68.29","390416","748","677","738.8","682.9"],["08/05/2018","0.25","68.46","42268","708","683.2","708","684.6"],["09/05/2018","9.03","74.64","153292","750","740","740","746.4"],["10/05/2018","8.41","80.92","106468","817.9","800","817.9","809.2"],["13/05/2018","0","80.92","130500","809.2","809.2","809.2","809.2"],["14/05/2018","-1.17","79.97","17769","800","797","800","799.7"],["15/05/2018","-0.33","79.71","118605","799","795.7","799","797.1"],["16/05/2018","-4.4","76.2","67300","795.7","750","795.7","762"],["17/05/2018","-5.1","72.31","51163","750","716.8","750","723.1"],["21/05/2018","4.96","75.9","51430","759","759","759","759"],["22/05/2018","0","75.9","32736","759","759","759","759"],["23/05/2018","-3.99","72.87","6842","728.7","728.7","759","728.7"],["24/05/2018","-3.49","70.33","27698","728.7","698","698","703.3"],["27/05/2018","1.56","71.43","16279","728","706","706","714.3"],["28/05/2018","1.92","72.8","16016","728","728","728","728"],["29/05/2018","0.55","73.2","3660","732","732","732","732"],["30/05/2018","-1","72.47","3196","724.7","724.7","732","724.7"],["31/05/2018","-2.72","70.5","13325","705","705","724.7","705"],["03/06/2018","0","70.5","7050","705","705","705","705"],["04/06/2018","3.25","72.79","2038","727.9","727.9","705","727.9"],["05/06/2018","0","72.79","2912","727.9","727.9","727.9","727.9"],["06/06/2018","-0.4","72.5","8620","725","725","727.9","725"],["07/06/2018","-2.07","71","21066","710","710","710","710"],["10/06/2018","-0.92","70.35","7900","710","700","710","703.5"],["11/06/2018","0","70.35","0","703.5","703.5","703.5","703.5"],["12/06/2018","-0.5","70","34993","700","700","703.5","700"],["13/06/2018","-5.71","66","20123","660","660","700","660"],["14/06/2018","-1.71","64.87","50083","684","640.6","684","648.7"],["17/06/2018","0.31","65.07","15650","665","648.7","665","650.7"],["18/06/2018","-1.61","64.02","35365","650.7","640","650.7","640.2"],["19/06/2018","-5.08","60.77","33343","614.7","601.8","614.7","607.7"],["20/06/2018","0","60.77","0","607.7","607.7","607.7","607.7"],["21/06/2018","0","60.77","0","607.7","607.7","607.7","607.7"],["24/06/2018","-1.1","60.1","9616","601","601","607.7","601"],["25/06/2018","-2.13","58.82","64460","592","585","592","588.2"],["26/06/2018","-1.39","58","12499","580","580","588.2","580"],["27/06/2018","-1.4","57.19","25348","580","566.1","580","571.9"],["28/06/2018","2.29","58.5","5850","585","585","571.9","585"],["01/07/2018","0.51","58.8","5592","588","588","588","588"],["02/07/2018","0.34","59","13847","590","590","590","590"],["03/07/2018","-1.76","57.96","33523","595.9","579","595.9","579.6"],["04/07/2018","-1.64","57.01","7007","570.1","570.1","579.6","570.1"],["05/07/2018","1.74","58","4060","580","580","570.1","580"],["08/07/2018","0","58","18270","580","580","580","580"],["09/07/2018","1.57","58.91","5473","590","580","580","589.1"],["10/07/2018","0","58.91","17673","589.1","589.1","589.1","589.1"],["11/07/2018","1","59.5","2975","595","595","589.1","595"],["12/07/2018","0.92","60.05","19378","611.9","595","595","600.5"],["15/07/2018","1.95","61.22","16530","615","612","615","612.2"],["16/07/2018","-0.36","61","33532","610","610","610","610"],["17/07/2018","0.82","61.5","12300","615","615","615","615"],["18/07/2018","0","61.5","6162","615","615","615","615"],["19/07/2018","0.08","61.55","6401","615.5","615.5","615","615.5"],["23/07/2018","-0.08","61.5","2048","615","615","615.5","615"],["24/07/2018","0","61.5","123","615","615","615","615"],["25/07/2018","0","61.5","0","615","615","615","615"],["26/07/2018","-4.44","58.77","29626","599","576.2","576.2","587.7"],["29/07/2018","0.83","59.26","13198","609.3","591","609.3","592.6"],["30/07/2018","0.12","59.33","180","600","600","592.6","593.3"],["31/07/2018","-0.03","59.31","6577","593.3","592","592","593.1"],["01/08/2018","0","59.31","0","593.1","593.1","593.1","593.1"],["02/08/2018","0.02","59.32","297","593.5","593.5","593.1","593.2"],["05/08/2018","0","59.32","0","593.2","593.2","593.2","593.2"],["06/08/2018","14.63","68","3434","680","680","680","680"],["07/08/2018","0","68","0","680","680","680","680"],["08/08/2018","0","68","0","680","680","680","680"],["09/08/2018","0","68","0","680","680","680","680"],["12/08/2018","0","68","0","680","680","680","680"],["13/08/2018","0","68","0","680","680","680","680"],["14/08/2018","-0.47","67.68","125","651","600","600","676.8"],["15/08/2018","0","67.68","0","676.8","676.8","676.8","676.8"],["16/08/2018","0","67.68","0","676.8","676.8","676.8","676.8"],["19/08/2018","0","67.68","0","676.8","676.8","676.8","676.8"],["20/08/2018","0","67.68","0","676.8","676.8","676.8","676.8"],["21/08/2018","0","67.68","0","676.8","676.8","676.8","676.8"],["22/08/2018","-12.37","59.31","17697","609","521","521","593.1"],["23/08/2018","0.37","59.53","114","635","635","593.1","595.3"],["26/08/2018","2.64","61.1","8187","629","600","600","611"],["27/08/2018","8.02","66","2244","660","660","611","660"],["28/08/2018","0","66","0","660","660","660","660"],["29/08/2018","0","66","0","660","660","660","660"],["30/08/2018","0","66","0","660","660","660","660"],["02/09/2018","0","66","0","660","660","660","660"],["03/09/2018","0","66","0","660","660","660","660"],["04/09/2018","0","66","3300","660","660","660","660"],["05/09/2018","0","66","198","660","660","660","660"],["06/09/2018","-9.85","59.5","2541","595","595","660","595"],["12/09/2018","0.84","60","6354","600","600","600","600"],["13/09/2018","0","60","0","600","600","600","600"],["16/09/2018","0","60","0","600","600","600","600"],["17/09/2018","1.5","60.9","27405","609","609","600","609"],["20/09/2018","1.81","62","41850","620","620","620","620"],["25/09/2018","0","62","5121","620","620","620","620"],["26/09/2018","-4.35","59.3","5758","593","593","620","593"],["27/09/2018","-1.18","58.6","20211","586","586","593","586"],["02/10/2018","1.83","59.67","1220","604","604","586","596.7"],["03/10/2018","2.04","60.89","5115","622","600","600","608.9"],["04/10/2018","3.63","63.1","2145","631","631","608.9","631"],["07/10/2018","0","63.1","0","631","631","631","631"],["08/10/2018","0","63.1","0","631","631","631","631"],["09/10/2018","0","63.1","0","631","631","631","631"],["10/10/2018","0","63.1","0","631","631","631","631"],["11/10/2018","-5.86","59.4","8910","594","594","631","594"],["14/10/2018","1.01","60","4200","600","600","594","600"],["15/10/2018","-3.25","58.05","13108","600","569","600","580.5"],["16/10/2018","0.64","58.42","37185","586","573.1","573.1","584.2"],["17/10/2018","4.42","61","177037","610","574","574","610"],["18/10/2018","-0.02","60.99","12235","610","579.6","579.6","609.9"],["21/10/2018","0","60.99","0","609.9","609.9","609.9","609.9"],["22/10/2018","-0.21","60.86","1441","608","608","608","608.6"],["23/10/2018","-2.37","59.42","1394","588","588","608.6","594.2"],["24/10/2018","0.15","59.51","122","610","610","594.2","595.1"],["25/10/2018","0","59.51","0","595.1","595.1","595.1","595.1"],["28/10/2018","-2.37","58.1","6815","581","581","581","581"],["29/10/2018","0","58.1","12619","581","581","581","581"],["31/10/2018","5.75","61.44","2378","615","610","610","614.4"],["01/11/2018","0","61.44","0","614.4","614.4","614.4","614.4"],["04/11/2018","-5.32","58.17","20360","582","580","582","581.7"],["05/11/2018","-2.73","56.58","19921","567","565","565","565.8"],["06/11/2018","4.28","59","11918","590","590","590","590"],["07/11/2018","0","59","0","590","590","590","590"],["08/11/2018","0","59","3009","590","590","590","590"],["11/11/2018","2.54","60.5","2003","605","605","605","605"],["12/11/2018","1.95","61.68","97453","626.5","610","610","616.8"],["13/11/2018","1.82","62.8","31897","629","620","620","628"],["14/11/2018","-2.07","61.5","2460","615","615","628","615"],["15/11/2018","0","61.5","30750","615","615","615","615"],["18/11/2018","2.44","63","94985","630","630","630","630"],["19/11/2018","-0.16","62.9","13454","629","629","630","629"],["20/11/2018","0.16","63","12600","630","630","630","630"],["21/11/2018","0","63","25446","630","630","630","630"],["22/11/2018","1.17","63.74","32564","655","630","630","637.4"],["25/11/2018","8.17","68.95","15169","689.5","689.5","637.4","689.5"],["26/11/2018","1.51","69.99","37085","700","699.8","699.8","699.9"],["27/11/2018","2.54","71.77","88123","719.9","717","717","717.7"],["28/11/2018","39.33","100","316478","1000","750","750","1000"],["29/11/2018","-0.4","99.6","75128","996","996","996","996"],["02/12/2018","30.72","130.2","572289","1344","1302","1344","1302"],["03/12/2018","26.73","165","768054","1650","1400","1400","1650"],["04/12/2018","26.97","209.5","1371095","2095","1755","1755","2095"],["05/12/2018","2.15","214","1265123","2207","2140","2207","2140"],["06/12/2018","-15.89","180","636780","1805","1800","1805","1800"],["09/12/2018","1","181.8","307420","1818","1800","1800","1818"],["10/12/2018","10.01","200","618961","2000","1900","1900","2000"],["11/12/2018","12.2","224.4","585388","2244","2198","2198","2244"],["12/12/2018","-1.96","220","345154","2244","2200","2244","2200"],["13/12/2018","-3.14","213.1","151897","2200","2100","2200","2131"],["16/12/2018","-4.08","204.4","145219","2098","2003","2098","2044"],["17/12/2018","-2.15","200","92780","2000","2000","2000","2000"],["18/12/2018","-4.1","191.8","111499","2000","1900","2000","1918"],["19/12/2018","-9.65","173.3","267613","1800","1733","1800","1733"],["20/12/2018","7.62","186.5","225598","1865","1705","1705","1865"],["23/12/2018","-11.21","165.6","104947","1701","1620","1701","1656"],["24/12/2018","1.15","167.5","22180","1898","1620","1898","1675"],["25/12/2018","4.48","175","160218","1750","1675","1675","1750"],["26/12/2018","8.57","190","61009","1900","1900","1900","1900"],["27/12/2018","-1.84","186.5","43718","1949","1855","1949","1865"],["30/12/2018","3.7","193.4","92720","1950","1899","1899","1934"],["31/12/2018","0.93","195.2","109509","1952","1950","1950","1952"],["01/01/2019","1.84","198.8","27729","1992","1972","1972","1988"],["02/01/2019","0.55","199.9","55997","2000","1998","1998","1999"],["03/01/2019","0.05","200","65958","2000","1999","1999","2000"],["06/01/2019","-0.05","199.9","93133","1999","1999","1999","1999"],["07/01/2019","1.95","203.8","105495","2050","2000","2000","2038"],["08/01/2019","5.1","214.2","98201","2175","2095","2095","2142"],["09/01/2019","5.37","225.7","108230","2300","2203","2203","2257"],["10/01/2019","5.41","237.9","170627","2379","2300","2300","2379"],["13/01/2019","0","237.9","160868","2379","2379","2379","2379"],["14/01/2019","-1.81","233.6","62213","2379","2314","2379","2336"],["15/01/2019","0.6","235","278311","2350","2350","2350","2350"],["16/01/2019","4.26","245","269206","2450","2450","2450","2450"],["17/01/2019","3.27","253","200095","2530","2512","2512","2530"],["20/01/2019","7.91","273","157003","2730","2715","2715","2730"],["21/01/2019","0.7","274.9","327872","2810","2749","2810","2749"],["22/01/2019","-8.91","250.4","184596","2700","2400","2700","2504"],["23/01/2019","7.39","268.9","531012","2689","2400","2400","2689"],["24/01/2019","7.85","290","933648","2900","2869","2869","2900"],["27/01/2019","3.45","300","384856","310","300","310","300"],["28/01/2019","-5","285","366815","285","285","285","285"],["29/01/2019","5.26","300","419865","300","286.4","286.4","300"],["30/01/2019","0","300","399834","300","300","300","300"],["31/01/2019","-5.8","282.6","120200","288","280","288","282.6"],["03/02/2019","-4.81","269","201811","269","265","265","269"],["04/02/2019","4.83","282","236661","283","282","283","282"],["05/02/2019","6.38","300","286155","300","283.9","283.9","300"],["06/02/2019","16.67","350","1445895","361","350","361","350"],["07/02/2019","0","350","958877","370","350","370","350"],["10/02/2019","5.71","370","1385512","370","365","365","370"],["11/02/2019","18.92","440","1363375","440","430","430","440"],["12/02/2019","19.32","525","1638979","525","500","500","525"],["13/02/2019","-12.38","460","1190842","520","460","520","460"],["14/02/2019","-17.39","380","679140","460","380","460","380"],["17/02/2019","3.16","392","689545","392","380","380","392"],["18/02/2019","4.85","411","467237","411","410","410","411"],["19/02/2019","-6.33","385","374520","411","385","411","385"],["20/02/2019","-3.9","370","551872","377","370","377","370"],["21/02/2019","0","370","399522","370","370","370","370"],["24/02/2019","0.24","370.9","363978","370.9","370","370","370.9"],["25/02/2019","-5.63","350","184500","365","350","365","350"],["26/02/2019","-14.29","300","420937","340","300","340","300"],["27/02/2019","0.33","301","909127","301","290","290","301"],["28/02/2019","12.62","339","270701","339","315","315","339"],["03/03/2019","13.86","386","293393","386","380","380","386"],["04/03/2019","-1.87","378.8","133378","390","370","390","378.8"],["05/03/2019","-3.25","366.5","121112","369","365","369","366.5"],["06/03/2019","-0.11","366.1","119838","366.5","366","366.5","366.1"],["07/03/2019","3.74","379.8","693974","387.9","379.8","387.9","379.8"],["10/03/2019","-0.47","378","201214","393","378","393","378"],["11/03/2019","-2.12","370","296174","370","370","370","370"],["12/03/2019","1.89","377","461077","380","377","380","377"],["13/03/2019","-1.86","370","521319","370","366","366","370"],["14/03/2019","2.97","381","476020","381","379.9","379.9","381"],["17/03/2019","7.61","410","518204","410","396","396","410"],["18/03/2019","4.15","427","688911","435","427","435","427"],["19/03/2019","-0.23","426","720659","426","425","425","426"],["20/03/2019","2.82","438","312514","438.8","438","438.8","438"],["24/03/2019","-10.27","393","358165","420","393","420","393"],["25/03/2019","-0.36","391.6","137296","393","390","393","391.6"],["26/03/2019","11.59","437","464551","437","381","381","437"],["27/03/2019","4.12","455","797553","460","455","460","455"],["28/03/2019","1.3","460.9","208671","460.9","455","455","460.9"],["31/03/2019","2.84","474","350128","474","470","470","474"],["01/04/2019","-0.84","470","461582","470","470","470","470"],["02/04/2019","-2.13","460","322501","460","460","460","460"],["03/04/2019","0","460","433421","460","460","460","460"],["04/04/2019","2","469.2","891834","470","469.2","470","469.2"],["07/04/2019","0","469.2","369945","470","469.2","470","469.2"],["08/04/2019","0.17","470","428411","470","469.2","469.2","470"],["10/04/2019","1.06","475","204013","475","475","475","475"],["11/04/2019","0.63","478","140704","478","478","478","478"],["14/04/2019","-5.86","450","305779","475","450","475","450"],["15/04/2019","-2.24","439.9","346111","450","439.9","450","439.9"],["16/04/2019","0.02","440","226677","450","440","450","440"],["17/04/2019","2.27","450","214007","450","450","450","450"],["18/04/2019","1.44","456.5","280254","459","455","459","456.5"],["21/04/2019","1.38","462.8","50046","464","461","461","462.8"],["22/04/2019","3.28","478","164252","478","472","472","478"],["23/04/2019","0.4","479.9","289718","480","479.9","480","479.9"],["24/04/2019","-0.92","475.5","92643","479","456","479","475.5"],["28/04/2019","-5.36","450","263843","470","450","470","450"],["29/04/2019","-5.56","425","397265","441","425","441","425"],["30/04/2019","-3.06","412","231633","419","412","419","412"],["01/05/2019","5.58","435","274099","435","420","420","435"],["02/05/2019","-1.15","430","414805","435","430","435","430"],["05/05/2019","0","430","46694","430","430","430","430"],["06/05/2019","-2.33","420","166354","420","420","420","420"],["07/05/2019","2.38","430","87742","430","430","430","430"],["12/05/2019","-1.88","421.9","50311","430","420","430","421.9"],["13/05/2019","-7.56","390","183828","410","390","410","390"],["14/05/2019","-5.13","370","150277","390","370","390","370"],["15/05/2019","2.7","380","150070","380","380","380","380"],["16/05/2019","-5.26","360","180598","360","360","360","360"],["19/05/2019","3.58","372.9","164260","378","360","360","372.9"],["20/05/2019","4.32","389","231863","389","389","389","389"],["21/05/2019","-2.31","380","228796","381.1","380","381.1","380"],["22/05/2019","3.63","393.8","96983","397","385","385","393.8"],["23/05/2019","1.98","401.6","157213","408","400","408","401.6"],["26/05/2019","1.59","408","94550","408","408","408","408"],["27/05/2019","-4.07","391.4","4963","408","390","408","391.4"],["28/05/2019","-3.07","379.4","69469","397","361","397","379.4"],["29/05/2019","-10.99","337.7","135168","351","335","351","337.7"],["30/05/2019","6.6","360","496422","360","314.6","314.6","360"],["02/06/2019","-6.14","337.9","118057","341","330","341","337.9"],["03/06/2019","-2.34","330","275668","330","327.3","327.3","330"],["04/06/2019","9.7","362","415634","362","350","350","362"],["05/06/2019","3.04","373","250370","373","360","360","373"],["06/06/2019","1.88","380","345272","382","380","382","380"],["10/06/2019","-3.05","368.4","88582","379","367.1","379","368.4"],["11/06/2019","-1.68","362.2","284822","368","360","368","362.2"],["12/06/2019","-0.61","360","24120","360","360","360","360"],["13/06/2019","0.83","363","171559","369","360","369","363"],["16/06/2019","-0.83","360","45198","360","360","360","360"],["17/06/2019","-7.5","333","191516","348","333","348","333"],["18/06/2019","-7.81","307","220675","316.4","307","316.4","307"],["19/06/2019","6.19","326","446192","326","306","306","326"],["20/06/2019","4.29","340","161899","340","330","330","340"],["23/06/2019","2.94","350","282416","350","342.9","342.9","350"],["24/06/2019","2.31","358.1","387104","367","358.1","367","358.1"],["25/06/2019","-4.08","343.5","814768","369.9","342","354","343.5"],["26/06/2019","0.17","344.1","699244","353","330.1","353","344.1"],["27/06/2019","-6.95","320.2","975546","346","312","346","320.2"],["30/06/2019","-2.31","312.8","383837","320","303","315","312.8"],["01/07/2019","0.22","313.5","579691","320","302","319","313.5"],["02/07/2019","-1.08","310.1","335337","313.5","305","305","310.1"],["03/07/2019","0.97","313.1","371525","317.7","309.2","309.2","313.1"],["04/07/2019","-3.67","301.6","326418","313.1","293","310.3","301.6"],["07/07/2019","2.35","308.7","7085","309","301","301.6","308.7"],["08/07/2019","-2.98","299.5","103490","308.7","294","308.7","299.5"],["09/07/2019","-2.14","293.1","146245","304","286","304","293.1"],["10/07/2019","-1.74","288","165824","290.2","285.2","293.1","288"],["11/07/2019","-1.81","282.8","135232","288","276","288","282.8"],["14/07/2019","1.06","285.8","44943","290","282","284","285.8"],["15/07/2019","-0.35","284.8","114636","296.6","280.1","285.8","284.8"],["16/07/2019","-3.76","274.1","262904","285","270.3","281.1","274.1"],["17/07/2019","-1.82","269.1","104325","274.8","266","274.1","269.1"],["18/07/2019","-3.83","258.8","175131","266.1","250.2","269.1","258.8"],["21/07/2019","0.58","260.3","734561","276","260","260","260.3"],["22/07/2019","7.45","279.7","999809","281.2","262","267.9","279.7"],["23/07/2019","0.32","280.6","299715","296","279.7","279.7","280.6"],["24/07/2019","-3.49","270.8","157299","286","270.3","286","270.8"],["25/07/2019","-0.41","269.7","112349","277.3","266.1","270.1","269.7"],["28/07/2019","5.08","283.4","240982","284","269.9","269.7","283.4"],["29/07/2019","-1.69","278.6","151495","280.1","276","283.4","278.6"],["30/07/2019","-4.09","267.2","418628","278","266.2","278","267.2"],["31/07/2019","4.15","278.3","641617","282.7","262","275.9","278.3"],["01/08/2019","-7.04","258.7","1222694","280","258.7","278.3","258.7"],["04/08/2019","0.27","259.4","511965","262.7","248.3","258.7","259.4"],["05/08/2019","-4.86","246.8","381989","267","246","259.1","246.8"],["06/08/2019","0.28","247.5","61424","254.6","245","246.8","247.5"],["07/08/2019","-8.04","227.6","411606","243","221.2","243","227.6"],["08/08/2019","2.5","233.3","447686","237.1","224","227.6","233.3"],["12/08/2019","9.13","254.6","1410627","259.4","228.5","234.9","254.6"],["13/08/2019","5.62","268.9","1147197","270","246","254.6","268.9"],["14/08/2019","-14.47","230","1409256","270","225.2","270","230"],["15/08/2019","0","230","1411853","242","211.1","230.1","230"],["18/08/2019","-0.65","228.5","806236","236","226","230","228.5"],["19/08/2019","-1.66","224.7","1119908","237","221.6","237","224.7"],["20/08/2019","3.12","231.7","3027180","243","218","220.7","231.7"],["21/08/2019","7.55","249.2","2721327","262","230","231","249.2"],["22/08/2019","-1.32","245.9","988384","261.4","235.4","250","245.9"],["25/08/2019","-4.88","233.9","342919","245.9","231.3","245.9","233.9"],["26/08/2019","1.11","236.5","344117","242.8","234","240","236.5"],["27/08/2019","11.08","262.7","1986400","264.5","236.5","236.5","262.7"],["28/08/2019","2.02","268","1305318","270","245.2","262.7","268"],["29/08/2019","0.56","269.5","2087589","284.4","254.9","268","269.5"],["01/09/2019","-3.41","260.3","268768","274","257.1","274","260.3"],["02/09/2019","-0.85","258.1","142973","266.2","252","252","258.1"],["03/09/2019","-2.13","252.6","48896","257.9","249.6","258.1","252.6"],["04/09/2019","-1.98","247.6","264519","262","246.3","262","247.6"],["05/09/2019","-1.62","243.6","252179","250","241","247.6","243.6"],["08/09/2019","1.56","247.4","161977","250","242","246.9","247.4"],["09/09/2019","1.78","251.8","964808","259.5","244.6","244.6","251.8"],["10/09/2019","-1.99","246.8","160458","252.2","245.2","251.8","246.8"],["11/09/2019","-2.96","239.5","179870","244.2","237.7","246.8","239.5"],["12/09/2019","-1.96","234.8","434280","242.7","233","239.5","234.8"],["15/09/2019","0.6","236.2","212077","238","231","231","236.2"],["16/09/2019","-1.99","231.5","116979","239","229.1","239","231.5"],["18/09/2019","0.82","233.4","187563","244.8","231.2","231.5","233.4"],["19/09/2019","-2.23","228.2","308802","244.9","225","244.9","228.2"],["22/09/2019","-0.26","227.6","83385","230","226.3","228.2","227.6"],["23/09/2019","-3.47","219.7","393116","227.6","213.6","227.6","219.7"],["24/09/2019","1.14","222.2","498457","225","212.1","219","222.2"],["25/09/2019","6.57","236.8","864819","239.5","220","222.2","236.8"],["26/09/2019","-4.01","227.3","421053","243","223","243","227.3"],["02/10/2019","-2.33","222","122025","225","219.5","227.3","222"],["03/10/2019","-1.71","218.2","175604","220","213","219.5","218.2"],["06/10/2019","3.21","225.2","89074","229.9","216","218.2","225.2"],["07/10/2019","-2.35","219.9","173868","226.9","219","225.2","219.9"],["10/10/2019","-4.55","209.9","335042","219.1","205","219.9","209.9"],["15/10/2019","-2.72","204.2","63048","209.9","202.1","209.9","204.2"],["16/10/2019","0.64","205.5","172918","210.8","203.2","204","205.5"],["17/10/2019","11.78","229.7","736575","238","209","209","229.7"],["22/10/2019","-1.78","225.6","474343","232","222","229.7","225.6"],["23/10/2019","0.75","227.3","394206","233","226","225.6","227.3"],["24/10/2019","1.14","229.9","124037","234.9","227.4","234.9","229.9"],["27/10/2019","5.35","242.2","453433","244","233.9","229.9","242.2"],["28/10/2019","2.64","248.6","576206","255","244","244","248.6"],["29/10/2019","2.25","254.2","822485","266","252.3","255","254.2"],["30/10/2019","8.73","276.4","1422149","277","250","254.2","276.4"],["31/10/2019","1.41","280.3","1606721","284.9","270.3","280","280.3"],["03/11/2019","0.96","283","1865122","299","277","291","283"],["04/11/2019","-1.06","280","785196","287.4","276.5","285","280"],["05/11/2019","-0.32","279.1","574314","284.9","270","282","279.1"],["06/11/2019","-2.15","273.1","138024","280","271.5","279.1","273.1"],["07/11/2019","-0.88","270.7","449690","274.9","258.1","271.5","270.7"],["10/11/2019","-3.21","262","209252","266.9","260.4","270.7","262"],["11/11/2019","-0.8","259.9","204922","265","254.8","260.1","259.9"],["12/11/2019","-0.5","258.6","324142","259.9","245","255","258.6"],["13/11/2019","2.94","266.2","155520","270.2","250.8","258.6","266.2"],["14/11/2019","-1.24","262.9","158931","266.9","257","266.2","262.9"],["17/11/2019","2.55","269.6","476478","289","261.5","273.9","269.6"],["18/11/2019","-0.7","267.7","154334","271","265","269.6","267.7"],["19/11/2019","-2.5","261","101730","269","256","264","261"],["20/11/2019","-1.3","257.6","121983","266","250.3","266","257.6"],["21/11/2019","2.25","263.4","281476","270.1","255","257.6","263.4"],["24/11/2019","2.43","269.8","110137","273.4","261","261","269.8"],["25/11/2019","3.15","278.3","745693","287.6","273","276","278.3"],["26/11/2019","1.76","283.2","228395","285.2","278","278.3","283.2"],["27/11/2019","-1.24","279.7","300529","284","266.6","284","279.7"],["28/11/2019","-2.68","272.2","133991","280","266","274.3","272.2"],["01/12/2019","3.49","281.7","513381","284.8","267","272.2","281.7"],["02/12/2019","-3.9","270.7","183565","280","266","281.7","270.7"],["03/12/2019","-2.7","263.4","536382","274.7","253.5","270.7","263.4"],["04/12/2019","1.33","266.9","97233","268.6","264.9","268.6","266.9"],["05/12/2019","1.2","270.1","19650","272.1","262.3","266.9","270.1"],["08/12/2019","1.15","273.2","23001","277","270.1","270.1","273.2"],["09/12/2019","-2.31","266.9","153417","273","261.2","273.2","266.9"],["10/12/2019","-2.81","259.4","106537","263","255.8","261.7","259.4"],["11/12/2019","-0.35","258.5","245830","262","252","259.4","258.5"],["12/12/2019","-0.31","257.7","105404","263.6","250","263.6","257.7"],["15/12/2019","-0.08","257.5","103701","271","250","257.7","257.5"],["16/12/2019","-2.72","250.5","55927","257.5","247.2","257.5","250.5"],["17/12/2019","-3.71","241.2","178133","254.4","237.6","250.5","241.2"],["18/12/2019","0.21","241.7","373374","244.8","229","241.2","241.7"],["19/12/2019","0.91","243.9","74867","245","240.7","241.7","243.9"],["22/12/2019","-1.19","241","115098","242.8","239","243.9","241"],["23/12/2019","-0.46","239.9","455516","241","235.4","241","239.9"],["24/12/2019","2","244.7","104379","247.9","239","239.9","244.7"],["25/12/2019","3.84","254.1","299726","259","244.7","244.7","254.1"],["26/12/2019","1.53","258","254859","260","254.1","254.1","258"],["29/12/2019","1.09","260.8","185880","262","258","259","260.8"],["30/12/2019","-2.45","254.4","209882","262","250","260.8","254.4"],["31/12/2019","3.46","263.2","233568","264.8","251","254.4","263.2"],["01/01/2020","4.45","274.9","801780","277","267.9","274","274.9"],["02/01/2020","0.91","277.4","673215","282","273","274.9","277.4"],["05/01/2020","-1.98","271.9","134456","279","264.3","278.4","271.9"],["06/01/2020","-2.8","264.3","106585","271.9","261.8","271.9","264.3"],["07/01/2020","-0.91","261.9","152930","265.6","250.3","264.3","261.9"],["08/01/2020","0.88","264.2","71039","267.3","256.8","256.8","264.2"],["09/01/2020","-0.72","262.3","149073","269.9","260.1","264.2","262.3"],["12/01/2020","-1.03","259.6","12354","260","255","262.3","259.6"],["13/01/2020","2.81","266.9","236445","270","259.8","267.4","266.9"],["14/01/2020","-1.31","263.4","179193","267.7","251.1","266.9","263.4"],["15/01/2020","1.14","266.4","111474","274","260","263.4","266.4"],["16/01/2020","2.25","272.4","181332","273.8","262.2","266.4","272.4"],["19/01/2020","-0.4","271.3","14202","272.4","271","272.4","271.3"],["20/01/2020","1.07","274.2","200287","280","267.8","271.3","274.2"],["21/01/2020","-2.37","267.7","293722","274","263.2","274.2","267.7"],["22/01/2020","-2.28","261.6","77397","267.7","260","267.7","261.6"],["23/01/2020","-1.91","256.6","181576","258.8","252","261.6","256.6"],["26/01/2020","-0.74","254.7","218208","256.6","251","256.6","254.7"],["27/01/2020","-2.75","247.7","281646","249.8","234.2","249.8","247.7"],["28/01/2020","0.4","248.7","116590","255","240.8","247.7","248.7"],["29/01/2020","1.89","253.4","169262","259.7","244.5","248.7","253.4"],["30/01/2020","-2.57","246.9","650595","253.4","232.7","253.4","246.9"],["02/02/2020","-5.43","233.5","96416","242.1","226","242.1","233.5"],["03/02/2020","1.2","236.3","451570","240","223","233.5","236.3"],["04/02/2020","1.69","240.3","219290","242","232","236.3","240.3"],["05/02/2020","2.7","246.8","191895","248","239.7","248","246.8"],["06/02/2020","0.85","248.9","55622","249","247.9","246.8","248.9"],["09/02/2020","-4.5","237.7","134994","253.8","233.6","248.9","237.7"],["10/02/2020","2.02","242.5","409086","244","228.1","235","242.5"],["11/02/2020","-3.42","234.2","87535","238","231","242.5","234.2"],["12/02/2020","-0.73","232.5","80831","234.9","226.8","230","232.5"],["13/02/2020","-5.03","220.8","210373","228","216.5","232.5","220.8"],["16/02/2020","2.49","226.3","151034","229.2","222.1","226","226.3"],["17/02/2020","3.14","233.4","74750","237.6","228.4","226.3","233.4"],["18/02/2020","-0.86","231.4","64652","236","229","236","231.4"],["19/02/2020","0.13","231.7","48754","233","227.5","232","231.7"],["20/02/2020","5.61","244.7","139174","249.9","235","231.7","244.7"],["23/02/2020","-4.37","234","206144","243.9","227","240","234"],["24/02/2020","-2.35","228.5","108976","238.6","220","238.6","228.5"],["25/02/2020","4.46","238.7","340526","244.9","220.6","229.1","238.7"],["26/02/2020","0","238.7","152242","250","222","238.7","238.7"],["27/02/2020","-3.23","231","156340","234.9","226","234.1","231"],["01/03/2020","9.09","252","504644","252","221.9","226.5","252"],["03/03/2020","4.96","264.5","677204","273","253","259","264.5"],["04/03/2020","0.87","266.8","438446","269.5","250","264.5","266.8"],["05/03/2020","-3.64","257.1","267308","270","246","270","257.1"],["08/03/2020","-4.08","246.6","255906","257.1","237","257.1","246.6"],["09/03/2020","-9.61","222.9","686319","230","190","218","222.9"],["11/03/2020","-4.22","213.5","410439","230","195","222.9","213.5"],["12/03/2020","0","213.5","593272","229","200","213.5","213.5"],["15/03/2020","-3.37","206.3","174592","215","197.6","213.5","206.3"],["16/03/2020","-2.76","200.6","242371","215","190","206.3","200.6"],["17/03/2020","-2.24","196.1","196050","219.6","193.2","219.6","196.1"],["18/03/2020","-4.54","187.2","127008","197.9","185.5","196","187.2"],["19/03/2020","0.91","188.9","107946","190.2","187","187.2","188.9"],["22/03/2020","-1.38","186.3","67169","192.4","180","188.9","186.3"],["23/03/2020","1.4","188.9","45564","190.9","187","189.9","188.9"],["24/03/2020","5.88","200","168035","206","188.9","188.9","200"],["25/03/2020","-1.9","196.2","147763","207","192.1","200","196.2"],["26/03/2020","4.43","204.9","222636","210","190.9","196.2","204.9"],["29/03/2020","7.42","220.1","161779","225.7","214.5","214.6","220.1"],["30/03/2020","3.73","228.3","292285","237","225","237","228.3"],["31/03/2020","-2.5","222.6","361090","242","220","242","222.6"],["01/04/2020","-0.22","222.1","134760","227","212.5","227","222.1"],["02/04/2020","0.36","222.9","657904","234.9","220","227.5","222.9"],["05/04/2020","0.36","223.7","55446","229.3","214","224","223.7"],["06/04/2020","0.89","225.7","75228","230","221","229.1","225.7"],["07/04/2020","-0.71","224.1","120872","230.9","215","230.9","224.1"],["12/04/2020","-2.19","219.2","84135","228","215","228","219.2"],["13/04/2020","-0.91","217.2","72963","224","214.2","219.2","217.2"],["16/04/2020","-0.14","216.9","47984","219.5","213","219.5","216.9"],["19/04/2020","2.72","222.8","478627","228","217","222.2","222.8"],["20/04/2020","-1.66","219.1","369178","229","216","228","219.1"],["21/04/2020","-1.41","216","271632","224.8","215","224.8","216"],["22/04/2020","0.37","216.8","57857","220","216.2","219.9","216.8"],["23/04/2020","1.29","219.6","275105","226","217","220","219.6"],["26/04/2020","-1.05","217.3","263969","221","214","220","217.3"],["27/04/2020","-0.09","217.1","77410","217.9","214.9","214.9","217.1"],["30/04/2020","-2.76","211.1","108524","220","209","217","211.1"],["03/05/2020","-0.14","210.8","16332","215","206.1","215","210.8"],["04/05/2020","-0.52","209.7","80414","211.5","200","204","209.7"],["05/05/2020","-0.91","207.8","81320","211.5","205","211.5","207.8"],["06/05/2020","0.24","208.3","48381","211.4","205","211.4","208.3"],["07/05/2020","1.44","211.3","301082","217","210","211.5","211.3"],["10/05/2020","0.14","211.6","20418","216.3","209","216.3","211.6"],["11/05/2020","-1.61","208.2","73418","212.8","206.3","211.6","208.2"],["12/05/2020","-2.35","203.3","66443","208.1","201.5","206.5","203.3"],["13/05/2020","8.21","220","2272480","226","200","203.3","220"],["14/05/2020","-8.59","201.1","791179","220","200","220","201.1"],["17/05/2020","3.73","208.6","89163","215","207","215","208.6"],["18/05/2020","3.12","215.1","341421","218.9","206","210","215.1"],["19/05/2020","0.14","215.4","271233","220","215.1","219.9","215.4"],["20/05/2020","-1.39","212.4","75399","215.9","210","215.4","212.4"],["21/05/2020","3.11","219","351333","223","200","212.4","219"],["24/05/2020","0.78","220.7","499786","228","219","219","220.7"],["25/05/2020","-0.05","220.6","431565","223.6","219.9","222","220.6"],["26/05/2020","1.99","225","630414","235","220.6","225","225"],["27/05/2020","-1.02","222.7","178051","233.5","219","233.5","222.7"],["31/05/2020","-3.55","214.8","197805","224","213","224","214.8"],["01/06/2020","-0.84","213","188563","216.8","210","211.7","213"],["02/06/2020","1.97","217.2","65016","220.9","213.4","215.9","217.2"],["03/06/2020","-1.61","213.7","134740","220","210","217.2","213.7"],["04/06/2020","0.28","214.3","178429","214.8","205","213.7","214.3"],["08/06/2020","0.98","216.4","252283","225","210.2","217.5","216.4"],["09/06/2020","-2.73","210.5","135056","216.6","208","216.4","210.5"],["10/06/2020","5.04","221.1","607752","223","217","223","221.1"],["11/06/2020","-1.67","217.4","219727","222.5","214.9","221","217.4"],["14/06/2020","2.58","223","593232","231","218","220.7","223"],["15/06/2020","-0.58","221.7","709343","229.3","218.4","223","221.7"],["16/06/2020","-1.08","219.3","303241","226.3","218","221.9","219.3"],["17/06/2020","-0.55","218.1","217238","222.8","217.1","217.1","218.1"],["18/06/2020","0.6","219.4","96479","220","212.2","218.1","219.4"],["21/06/2020","-0.77","217.7","291494","223","210","216.2","217.7"],["22/06/2020","0.69","219.2","149431","223","214.5","220.9","219.2"],["23/06/2020","3.06","225.9","427681","232","221.9","219.2","225.9"],["24/06/2020","-2.83","219.5","159036","228","215","225.9","219.5"],["25/06/2020","-2.14","214.8","165001","219.5","211","219.5","214.8"],["28/06/2020","-3.68","206.9","92363","208","203","207","206.9"],["29/06/2020","4.35","215.9","301593","221.9","209","209","215.9"],["30/06/2020","-0.23","215.4","99335","220","213","215.9","215.4"],["01/07/2020","-0.74","213.8","69429","216","212","215.4","213.8"],["02/07/2020","0.14","214.1","62042","217","212.3","213.8","214.1"],["05/07/2020","0.33","214.8","196376","226","211.9","217.3","214.8"],["06/07/2020","1.4","217.8","100192","221.1","216","214.8","217.8"],["07/07/2020","0.23","218.3","88012","220.3","214.8","219","218.3"],["08/07/2020","-2.15","213.6","101845","216.2","210.3","218.3","213.6"],["09/07/2020","2.53","219","311008","219.2","213.6","213.6","219"],["12/07/2020","0.41","219.9","162930","220","217.1","219","219.9"],["13/07/2020","-2.09","215.3","177228","219.8","213","219.9","215.3"],["14/07/2020","0.56","216.5","150055","218.3","211","218.3","216.5"],["15/07/2020","-1.2","213.9","185471","222","211.1","215","213.9"],["16/07/2020","-0.23","213.4","149850","217.3","211.5","213","213.4"],["19/07/2020","-0.19","213","72607","216","211.1","213.4","213"],["20/07/2020","1.5","216.2","64314","217.2","211","213","216.2"],["21/07/2020","-0.56","215","28494","218.9","212.9","216.2","215"],["22/07/2020","0.74","216.6","358943","225","215.5","219","216.6"],["23/07/2020","-0.51","215.5","62688","216","215","216.6","215.5"],["26/07/2020","-2.55","210","289087","217","210","215.5","210"],["27/07/2020","1.1","212.3","96360","215.3","207.2","210","212.3"],["28/07/2020","-2.45","207.1","178710","212","206","210","207.1"],["29/07/2020","-2.7","201.5","165902","205.8","200.4","204","201.5"],["02/08/2020","1.44","204.4","17047","208.3","201.5","201.5","204.4"],["03/08/2020","3.96","212.5","93103","215.4","208.5","204.4","212.5"],["04/08/2020","-2.21","207.8","55163","208.2","206.5","212.5","207.8"],["05/08/2020","0.91","209.7","85220","211","206","206","209.7"],["06/08/2020","-0.67","208.3","176553","212.8","202","212.8","208.3"],["09/08/2020","-2.93","202.2","87464","208.3","201.3","208.3","202.2"],["10/08/2020","1.29","204.8","46909","205","203.3","202.2","204.8"],["11/08/2020","-1.03","202.7","96873","208","202","204.8","202.7"],["12/08/2020","2.57","207.9","219516","216","201.2","201.2","207.9"],["13/08/2020","-1.25","205.3","142654","208","200","207.9","205.3"],["16/08/2020","4.72","215","393839","217","205.5","209","215"],["17/08/2020","-1.21","212.4","73696","215","211","215","212.4"],["18/08/2020","-1.79","208.6","149215","211.8","205.8","209.3","208.6"],["19/08/2020","-2.11","204.2","114310","208.9","203","208.6","204.2"],["20/08/2020","-0.64","202.9","65222","206.2","202.2","206.2","202.9"],["23/08/2020","4.24","211.5","210888","212","205.9","205.9","211.5"],["24/08/2020","-0.71","210","312093","222","206","211.5","210"],["25/08/2020","-1.24","207.4","233471","211.9","204.1","204.1","207.4"],["26/08/2020","0.43","208.3","69717","211","206.4","207.4","208.3"],["27/08/2020","1.3","211","88455","212","206.1","208.3","211"],["30/08/2020","-1","208.9","209987","212","204","209","208.9"],["31/08/2020","0.81","210.6","155177","213","209","208.9","210.6"],["01/09/2020","-1.85","206.7","101630","212","204.4","212","206.7"],["02/09/2020","0.92","208.6","77195","213","206.7","206.7","208.6"],["03/09/2020","-2.3","203.8","188078","210.9","199.9","206.5","203.8"],["06/09/2020","-0.98","201.8","34602","202","200.9","200.9","201.8"],["07/09/2020","0.2","202.2","142090","204.8","201","201.8","202.2"],["08/09/2020","-0.1","202","99643","204.8","200","202.2","202"],["09/09/2020","0.15","202.3","156529","203","202","202","202.3"],["10/09/2020","0.35","203","152581","206.5","200","202.3","203"],["13/09/2020","-0.44","202.1","41751","203","200","200","202.1"],["14/09/2020","-0.79","200.5","100893","205","197.1","202.1","200.5"],["15/09/2020","1.2","202.9","51755","207.9","200","200.5","202.9"],["16/09/2020","0.64","204.2","177231","207","199.5","202.9","204.2"],["17/09/2020","1.67","207.6","77598","208","202","204.2","207.6"],["21/09/2020","-0.1","207.4","105471","214","205","207.6","207.4"],["22/09/2020","-0.63","206.1","58648","208.7","203","207.4","206.1"],["23/09/2020","-0.49","205.1","73134","209.8","202","205","205.1"],["24/09/2020","-0.49","204.1","189663","210","200","205.1","204.1"],["29/09/2020","-0.39","203.3","46798","204.5","202","204.1","203.3"],["30/09/2020","2.8","209","61471","210","205.1","203.3","209"],["01/10/2020","-1.44","206","84976","212.3","203","209","206"],["04/10/2020","2.23","210.6","50995","214","203","203","210.6"],["05/10/2020","1.99","214.8","302475","227.8","212.8","217","214.8"],["06/10/2020","-0.28","214.2","148857","217.3","213","214.8","214.2"],["07/10/2020","-0.23","213.7","94967","214","210.6","214.2","213.7"],["08/10/2020","0.05","213.8","143326","219.8","213","213.7","213.8"],["11/10/2020","0.7","215.3","512921","230","213.2","224","215.3"],["12/10/2020","-0.74","213.7","173060","218.4","213","218","213.7"],["13/10/2020","-0.47","212.7","68269","217.5","211","213.7","212.7"],["14/10/2020","0.61","214","49701","215.9","212.7","212.7","214"],["15/10/2020","-2.29","209.1","51047","212","207","212","209.1"],["18/10/2020","0","209.1","99146","217.8","206.1","206.1","209.1"],["19/10/2020","0.67","210.5","557080","219","210","209.1","210.5"],["20/10/2020","0.19","210.9","90711","215.2","209.7","210.5","210.9"],["21/10/2020","-2.51","205.6","269721","218","202.2","210.9","205.6"],["22/10/2020","1.02","207.7","18527","209.3","205.5","205.6","207.7"],["25/10/2020","0.39","208.5","146381","215","205","207.7","208.5"],["26/10/2020","0.82","210.2","137378","211.7","208.5","208.5","210.2"],["27/10/2020","-1.38","207.3","6614","212","207.2","210.2","207.3"],["28/10/2020","-2.03","203.1","40304","205","202.2","207.3","203.1"],["29/10/2020","-1.03","201","167174","206","200","203.1","201"],["01/11/2020","-0.65","199.7","10065","201.6","198","201","199.7"],["02/11/2020","2.05","203.8","50403","204.5","200.6","199.7","203.8"],["03/11/2020","3.58","211.1","258678","212.1","206.7","206.8","211.1"],["04/11/2020","3.6","218.7","359562","221.3","211.1","211.1","218.7"],["05/11/2020","2.38","223.9","534688","235.5","219","219","223.9"],["08/11/2020","3.17","231","542358","239","229","235.4","231"],["09/11/2020","2.42","236.6","563722","249","235","236.2","236.6"],["10/11/2020","-0.17","236.2","110306","245","235.8","245","236.2"],["11/11/2020","-0.76","234.4","94780","238","233","235.7","234.4"],["12/11/2020","-0.17","234","610670","246.1","233","237.9","234"],["15/11/2020","-1.62","230.2","268941","235","221","235","230.2"],["16/11/2020","2.26","235.4","66605","239.7","232.3","230.2","235.4"],["17/11/2020","1.02","237.8","184236","240","236","235.4","237.8"],["18/11/2020","1.43","241.2","465896","245","240.2","245","241.2"],["19/11/2020","-1.7","237.1","141302","244.8","234","244.8","237.1"],["22/11/2020","4.51","247.8","360224","249","239","239.2","247.8"],["23/11/2020","-0.08","247.6","517321","250.1","245.5","249.9","247.6"],["24/11/2020","0.4","248.6","216257","250","246.7","247.6","248.6"],["25/11/2020","0.76","250.5","175750","254","247.4","248.6","250.5"],["26/11/2020","-2.2","245","337823","247","242","250.5","245"],["29/11/2020","-4.73","233.4","314642","249.1","231.9","248.6","233.4"],["30/11/2020","-4.8","222.2","716910","235","218.1","235","222.2"],["01/12/2020","3.38","229.7","205426","230","222","222","229.7"],["02/12/2020","-3.83","220.9","238894","230","220","226.4","220.9"],["03/12/2020","0","220.9","284056","227.5","220.9","222","220.9"],["06/12/2020","0.63","222.3","444776","231.7","222","224.2","222.3"],["07/12/2020","-0.13","222","123994","227.7","221.4","225.6","222"],["08/12/2020","-1.76","218.1","351008","227.3","215.9","225.3","218.1"],["09/12/2020","-1.56","214.7","322681","228.8","212.1","218.1","214.7"],["10/12/2020","-0.84","212.9","289957","217.9","210","217.9","212.9"],["13/12/2020","-2.4","207.8","328485","215","206.5","212.9","207.8"],["14/12/2020","0","207.8","346338","212","205.1","208","207.8"],["15/12/2020","-0.67","206.4","150570","210","205","209","206.4"],["16/12/2020","-1.99","202.3","526044","212","202","206.4","202.3"],["17/12/2020","1.14","204.6","232037","206.1","201.3","205","204.6"],["20/12/2020","-1.32","201.9","484640","206","201.2","204.6","201.9"],["21/12/2020","-1.34","199.2","241273","202.9","197","202","199.2"],["22/12/2020","0.95","201.1","241527","204.9","199.2","199.2","201.1"],["23/12/2020","-2.14","196.8","465387","201","196","201","196.8"],["24/12/2020","-2.13","192.6","273437","200","191.5","196.8","192.6"],["27/12/2020","2.8","198","384635","200.5","192.6","192.6","198"],["28/12/2020","-1.52","195","367958","201","194.8","197.5","195"],["29/12/2020","3.49","201.8","481010","206.7","192","197","201.8"],["30/12/2020","-0.59","200.6","298995","204.4","198.3","199.1","200.6"],["31/12/2020","0.2","201","412668","202","199","199.1","201"],["03/01/2021","1","203","166019","203","202","203","203"],["04/01/2021","3.5","210.1","61793","211","204.9","204.9","210.1"],["05/01/2021","-0.48","209.1","146176","211","206.5","211","209.1"],["06/01/2021","0.48","210.1","168643","212.7","205","211","210.1"],["07/01/2021","-2","205.9","185865","210.1","205","210.1","205.9"],["10/01/2021","1.85","209.7","119693","211","203.9","206","209.7"],["11/01/2021","-0.72","208.2","91386","210.9","207.6","209","208.2"],["12/01/2021","-1.1","205.9","256284","207","203","207","205.9"],["13/01/2021","-0.44","205","228425","207.5","202.5","205.9","205"],["14/01/2021","-0.15","204.7","189152","206.6","203.1","205","204.7"],["17/01/2021","0.49","205.7","124904","208.8","200","204.7","205.7"],["18/01/2021","-0.83","204","256801","206","202","205.7","204"],["19/01/2021","0.05","204.1","390248","207","203","207","204.1"],["20/01/2021","-0.49","203.1","56563","206.1","202","206.1","203.1"],["21/01/2021","-0.1","202.9","105389","207","200","201","202.9"],["24/01/2021","-0.34","202.2","37807","203","200.1","202.9","202.2"],["25/01/2021","1.24","204.7","120046","206","200","202.2","204.7"],["26/01/2021","3.71","212.3","844207","218.9","197","201.7","212.3"],["27/01/2021","-0.8","210.6","581230","229","208.8","228.8","210.6"],["28/01/2021","1.04","212.8","267706","214","206.9","209","212.8"],["31/01/2021","-3.34","205.7","268435","210","203.1","212.8","205.7"],["01/02/2021","3.21","212.3","379289","215","201.6","204","212.3"],["02/02/2021","0.8","214","182964","214.9","208.8","212.3","214"],["03/02/2021","-1.5","210.8","111976","215","209.7","214","210.8"],["04/02/2021","-1.8","207","163212","212.9","207","210.8","207"],["07/02/2021","2.61","212.4","269371","214","210","207","212.4"],["08/02/2021","-0.05","212.3","61886","215","210.5","215","212.3"],["09/02/2021","0.24","212.8","220009","215","212.1","212.3","212.8"],["10/02/2021","1.5","216","143437","219.6","210","212.8","216"],["11/02/2021","1.62","219.5","205754","222","216.1","216","219.5"],["14/02/2021","-0.87","217.6","48338","219.5","213.4","219.5","217.6"],["15/02/2021","-0.32","216.9","38616","217","216.7","217.6","216.9"],["16/02/2021","-0.55","215.7","135406","217","213.5","216","215.7"],["17/02/2021","-4.64","205.7","197461","215.6","205","215.6","205.7"],["18/02/2021","-2.63","200.3","314153","206","198.2","205.7","200.3"],["21/02/2021","1.2","202.7","153919","208.9","200.3","200.3","202.7"],["22/02/2021","-1.92","198.8","307607","204.7","195.1","203","198.8"],["23/02/2021","-1.16","196.5","189779","198.9","194.2","195.2","196.5"],["24/02/2021","-2.09","192.4","232392","200.3","192","196.5","192.4"],["25/02/2021","-3.12","186.4","555655","192.1","185.5","192.4","186.4"],["28/02/2021","0.91","188.1","171020","195","183","186.4","188.1"],["01/03/2021","2.13","192.1","71010","193.9","186.7","187","192.1"],["02/03/2021","-2.08","188.1","74135","192.1","186.3","192.1","188.1"],["03/03/2021","0.27","188.6","25525","189.9","188.1","188.1","188.6"],["04/03/2021","-2.28","184.3","125800","189","181.9","181.9","184.3"],["07/03/2021","3.36","190.5","276827","196","186.9","187","190.5"],["08/03/2021","-1.42","187.8","160458","192","185","187.7","187.8"],["09/03/2021","-0.21","187.4","50070","189","186.9","187.8","187.4"],["10/03/2021","0.64","188.6","18467","190","188","187.4","188.6"],["11/03/2021","-0.64","187.4","84435","188.2","186.5","188.6","187.4"],["14/03/2021","-0.75","186","279317","188","184","187.4","186"],["15/03/2021","0.05","186.1","56081","187.4","185","185","186.1"],["16/03/2021","-0.05","186","172814","188.1","185.5","186.1","186"],["17/03/2021","1.02","187.9","98120","187.9","183","186","187.9"],["18/03/2021","-1.6","184.9","241926","188","182","187.9","184.9"],["21/03/2021","-0.87","183.3","39366","184.5","182.4","184.9","183.3"],["22/03/2021","1.25","185.6","55245","187.5","182.3","183.3","185.6"],["24/03/2021","2.48","190.2","39015","191","188.2","185.6","190.2"],["25/03/2021","-1.95","186.5","35511","190.2","184.1","190.2","186.5"],["29/03/2021","0.64","187.7","29639","190.4","182.1","186.5","187.7"],["30/03/2021","1.44","190.4","15621","191.6","190","190.5","190.4"],["31/03/2021","0.21","190.8","46785","193","188.4","190.4","190.8"],["01/04/2021","1.15","193","6051","193","193","190.8","193"],["04/04/2021","-0.21","192.6","65462","193.9","189","192","192.6"],["05/04/2021","-0.31","192","187148","192.7","189","192.6","192"],["06/04/2021","-0.42","191.2","140419","193","188","192","191.2"],["07/04/2021","0","191.2","147941","194","190","194","191.2"],["08/04/2021","-0.52","190.2","70780","193.5","188","193","190.2"],["11/04/2021","-1.84","186.7","61873","190.2","185.2","190.2","186.7"],["12/04/2021","-0.05","186.6","46444","188.1","185.5","186.7","186.6"],["13/04/2021","-0.7","185.3","69026","188","185","186.6","185.3"],["18/04/2021","0.11","185.5","48893","186","185","185","185.5"],["19/04/2021","-1.67","182.4","263474","187","180.4","185","182.4"],["20/04/2021","0.66","183.6","87306","187","180.5","182","183.6"],["21/04/2021","-0.44","182.8","42450","186","180.5","183.6","182.8"],["22/04/2021","-0.38","182.1","21349","184.8","181.2","182.8","182.1"],["25/04/2021","0.44","182.9","27883","184","182.1","184","182.9"],["26/04/2021","0.49","183.8","172874","184.5","180","182.9","183.8"],["27/04/2021","-0.65","182.6","39945","183.8","180","183.8","182.6"],["28/04/2021","0.33","183.2","29855","183.5","182.6","183.5","183.2"],["29/04/2021","-0.33","182.6","97085","184.7","180.5","180.6","182.6"],["02/05/2021","0.38","183.3","1485","183.5","183.5","182.6","183.3"],["03/05/2021","-0.11","183.1","18606","184.4","182.2","183.3","183.1"],["04/05/2021","-1.31","180.7","58556","183.1","180","183.1","180.7"],["05/05/2021","0.33","181.3","102647","182.1","178.1","180.7","181.3"],["06/05/2021","-0.99","179.5","128717","184","179","179","179.5"],["09/05/2021","-0.67","178.3","89640","179.7","178","179.5","178.3"],["10/05/2021","-0.84","176.8","211813","180.9","175.4","180.1","176.8"],["11/05/2021","-0.45","176","148583","180.9","170","180.9","176"],["12/05/2021","0.74","177.3","53252","178.6","173.7","176","177.3"],["13/05/2021","-0.45","176.5","32794","177.3","174.7","177.3","176.5"],["18/05/2021","-0.28","176","95653","178.2","175","177","176"],["19/05/2021","-2.27","172","179030","176.9","169.6","176","172"],["20/05/2021","0.29","172.5","74514","174.5","171.1","174.5","172.5"],["23/05/2021","-0.23","172.1","90018","174.4","170","172.9","172.1"],["24/05/2021","1.69","175","178536","178.7","173.1","172.1","175"],["25/05/2021","0","175","34341","177","172.4","175","175"],["26/05/2021","-1.2","172.9","77735","175.5","171.2","175","172.9"],["27/05/2021","-1.21","170.8","62733","172.8","170","172.9","170.8"],["30/05/2021","1.23","172.9","83791","174.4","168","170.8","172.9"],["31/05/2021","-4.63","164.9","202674","172.1","162.5","172.9","164.9"],["01/06/2021","-2.85","160.2","216843","164.9","156.9","164.9","160.2"],["02/06/2021","-0.5","159.4","22558","162.5","159","162.5","159.4"],["03/06/2021","2.13","162.8","174893","170","158","158","162.8"],["06/06/2021","-0.12","162.6","56792","163","161.1","162.8","162.6"],["07/06/2021","-1.48","160.2","64835","162.6","158.4","162.6","160.2"],["08/06/2021","0.12","160.4","29635","162","156","156","160.4"],["09/06/2021","-1.37","158.2","36899","160.4","157","160.4","158.2"],["10/06/2021","1.64","160.8","103759","161.6","155","155","160.8"],["13/06/2021","-2.74","156.4","45490","157.2","156","160.8","156.4"],["14/06/2021","0.06","156.5","126419","160","156","156.4","156.5"],["15/06/2021","-0.77","155.3","24597","156.5","153","156.5","155.3"],["16/06/2021","-0.97","153.8","11504","155.4","153","155.4","153.8"],["17/06/2021","-0.72","152.7","129890","154","151.9","154","152.7"],["20/06/2021","-0.72","151.6","10814","153.8","150","152.7","151.6"],["21/06/2021","-0.53","150.8","13114","151","150.4","151","150.8"],["22/06/2021","-0.27","150.4","35602","151.1","146.8","150.8","150.4"],["23/06/2021","0.53","151.2","115428","153.8","146","150.4","151.2"],["24/06/2021","0.93","152.6","9779","153","152","151.2","152.6"],["27/06/2021","-0.39","152","17024","154.4","148.9","148.9","152"],["28/06/2021","-2.43","148.3","8319","148.9","148","152","148.3"],["29/06/2021","0.27","148.7","111207","153.1","148","151.9","148.7"],["30/06/2021","0.34","149.2","6275","150.7","148","148.7","149.2"],["01/07/2021","3.75","154.8","24831","154.8","154.8","149.2","154.8"],["04/07/2021","-1.23","152.9","9831","155","149.5","154.8","152.9"],["05/07/2021","-2.55","149","177136","150.3","146","152.9","149"],["06/07/2021","-0.67","148","86269","149","144","147","148"],["07/07/2021","-0.54","147.2","9301","147.9","145.4","148","147.2"],["08/07/2021","-4.42","140.7","224085","146","138","146","140.7"],["11/07/2021","0.21","141","45264","144.1","138.3","140.7","141"],["12/07/2021","0.71","142","21454","144.4","137.1","144.4","142"],["13/07/2021","0","142","28955","142.1","142","142","142"],["14/07/2021","1.41","144","18101","144","143.6","142","144"],["15/07/2021","-2.78","140","4438","140","140","144","140"],["19/07/2021","-2.29","136.8","24465","140","134.4","140","136.8"],["20/07/2021","0.37","137.3","129725","138.1","134.9","136.8","137.3"],["21/07/2021","-0.36","136.8","81371","140","135","137.3","136.8"],["22/07/2021","1.54","138.9","34650","139.1","138","139","138.9"],["25/07/2021","0","138.9","63","138.9","138.9","138.9","138.9"],["26/07/2021","-0.14","138.7","6827","138.7","138.7","138.9","138.7"],["27/07/2021","-0.29","138.3","5921","138.7","138","138.7","138.3"],["28/07/2021","3.25","142.8","134590","145","137","138.3","142.8"],["29/07/2021","1.33","144.7","170206","145","142.8","142.8","144.7"],["01/08/2021","0.83","145.9","26595","146.3","144.7","144.7","145.9"],["02/08/2021","-0.69","144.9","176624","144.9","144.9","145.9","144.9"],["03/08/2021","-1.04","143.4","13994","144.9","143","144.9","143.4"],["04/08/2021","0.63","144.3","80388","145","137.9","143.4","144.3"],["05/08/2021","1.94","147.1","128016","148.1","145","144.3","147.1"],["08/08/2021","4.55","153.8","128203","154","150","150","153.8"],["09/08/2021","-2.47","150","220599","150.2","149.2","153.8","150"],["10/08/2021","-1.53","147.7","4160","150.5","145","150","147.7"],["11/08/2021","-3.05","143.2","64007","151","140","147.7","143.2"],["12/08/2021","-1.68","140.8","91946","152.3","140","143.2","140.8"],["15/08/2021","-0.07","140.7","77826","141","130.2","130.2","140.7"],["16/08/2021","-0.28","140.3","616","139.3","139.3","140.7","140.3"],["17/08/2021","-0.93","139","250","131","131","140.3","139"],["18/08/2021","-2.52","135.5","40004","137","135","135.7","135.5"],["19/08/2021","-0.15","135.3","70983","138.8","132.5","138.8","135.3"],["22/08/2021","-0.96","134","29802","138.1","131.8","135.3","134"],["23/08/2021","3.88","139.2","105003","140.6","134","134","139.2"],["24/08/2021","-1.51","137.1","49558","139.2","134.2","136","137.1"],["25/08/2021","-0.29","136.7","144276","140","130","137.1","136.7"],["26/08/2021","-0.95","135.4","108328","136","129.4","136.7","135.4"],["29/08/2021","-0.22","135.1","22642","135.4","134","135.4","135.1"],["30/08/2021","-0.74","134.1","27249","135.4","131","135.1","134.1"],["31/08/2021","0.67","135","90170","136.7","132.8","136.7","135"],["01/09/2021","-0.89","133.8","61104","137.6","131","135","133.8"],["02/09/2021","1.94","136.4","173511","139.8","130","132","136.4"],["05/09/2021","-0.29","136","9800","136.6","133.1","133.1","136"],["09/09/2021","-1.84","133.5","31654","136.5","130","136.5","133.5"],["12/09/2021","-0.07","133.4","283","133.5","132.8","133.5","133.4"],["13/09/2021","2.32","136.5","77649","137","130","133.4","136.5"],["14/09/2021","-3.15","132.2","14280","133.2","130.1","133.2","132.2"],["19/09/2021","-0.38","131.7","27090","132.2","128.2","132.2","131.7"],["22/09/2021","0","131.7","1547","131.7","131.7","131.7","131.7"],["23/09/2021","-2.13","128.9","11324","130","127","131.7","128.9"],["26/09/2021","-0.16","128.7","6477","128.8","127","128.9","128.7"],["29/09/2021","-3.03","124.8","24911","127","124","128.7","124.8"],["30/09/2021","-0.96","123.6","8602","124","122","124.8","123.6"],["03/10/2021","-1.7","121.5","11791","121.9","117.5","123.6","121.5"],["04/10/2021","-4.12","116.5","33985","119","115.2","121.5","116.5"],["05/10/2021","-2.83","113.2","144649","119.3","113","116.5","113.2"],["06/10/2021","0","113.2","126392","113.9","109.8","113.2","113.2"],["07/10/2021","0","113.2","74836","114.5","110.7","113.2","113.2"],["10/10/2021","-2.03","110.9","4578","113.7","110.7","113.2","110.9"],["11/10/2021","0.72","111.7","105128","114.9","109.8","110.9","111.7"],["12/10/2021","-3.94","107.3","88604","111.7","106.6","111.7","107.3"],["13/10/2021","2.33","109.8","305937","114","103.1","107.3","109.8"],["14/10/2021","4.01","114.2","113379","115","109.8","109.8","114.2"],["17/10/2021","0.35","114.6","86970","117","114","114.2","114.6"],["18/10/2021","-2.79","111.4","57816","114.5","110","114.6","111.4"],["19/10/2021","-0.36","111","29981","113.9","109","111.4","111"],["20/10/2021","-1.08","109.8","48620","113","107.1","111","109.8"],["21/10/2021","0.82","110.7","62381","112.7","110","109.8","110.7"],["24/10/2021","-0.54","110.1","76122","111","110","111","110.1"],["25/10/2021","-1","109","183191","112.6","109","112.6","109"],["26/10/2021","3.12","112.4","31290","112.9","109","109","112.4"],["27/10/2021","-0.8","111.5","789","114.9","110.4","114.9","111.5"],["28/10/2021","-1.79","109.5","24028","112.9","108.8","111.5","109.5"],["31/10/2021","0.27","109.8","220","112.1","112.1","112.1","109.8"],["01/11/2021","-4.55","104.8","191824","109.8","102.2","109.8","104.8"],["02/11/2021","-1.72","103","5084","103","103","104.8","103"],["03/11/2021","0.19","103.2","38577","104.9","102","104.9","103.2"],["04/11/2021","-2.52","100.6","72142","106.7","100","103.2","100.6"],["07/11/2021","-1.49","99.1","35017","102.1","98.4","100.6","99.1"],["08/11/2021","8.27","107.3","498498","109","99.9","100.1","107.3"],["09/11/2021","-4.19","102.8","241926","108.2","100","107.9","102.8"],["10/11/2021","0.49","103.3","97019","105.4","102.6","105.4","103.3"],["11/11/2021","-1.26","102","35687","103.6","101.2","103.3","102"],["14/11/2021","0.1","102.1","8970","104","102","102","102.1"],["15/11/2021","-0.98","101.1","28146","102","100.3","102.1","101.1"],["16/11/2021","0","101.1","26722","103.5","99.1","103.5","101.1"],["17/11/2021","-4.15","96.9","64268","99.6","95.6","101.1","96.9"],["18/11/2021","0.31","97.2","262004","101.9","97","96.9","97.2"],["21/11/2021","1.34","98.5","62453","99.2","97","97.2","98.5"],["22/11/2021","-1.62","96.9","36284","98.6","96","98.5","96.9"],["23/11/2021","-4.95","92.1","145165","96.5","90.9","96.5","92.1"],["24/11/2021","-2.28","90","114323","93","89.6","93","90"],["25/11/2021","-2.33","87.9","75561","88.6","87.3","87.9","87.9"],["28/11/2021","-2.73","85.5","75160","86.4","82.8","86.4","85.5"],["29/11/2021","2.46","87.6","196775","89.6","85.5","85.5","87.6"],["30/11/2021","1.37","88.8","24943","90.7","87","87.6","88.8"],["01/12/2021","-2.14","86.9","36688","89","86.5","89","86.9"],["02/12/2021","-4.83","82.7","147517","86.5","81","86.5","82.7"],["05/12/2021","-1.93","81.1","28089","82.7","79","82.7","81.1"],["06/12/2021","-4.69","77.3","80133","78","76.9","78","77.3"],["07/12/2021","-1.29","76.3","63008","77.3","75.7","77.3","76.3"],["08/12/2021","-2.36","74.5","155196","76","72","74.5","74.5"],["09/12/2021","-2.82","72.4","157717","74.5","71.7","74.5","72.4"],["12/12/2021","-3.87","69.6","262343","71.5","68","71.5","69.6"],["13/12/2021","-5.17","66","82588","69","64.2","69.6","66"],["14/12/2021","-6.06","62","120475","65.5","60.2","65.5","62"],["15/12/2021","-1.94","60.8","66392","62.2","58.1","62","60.8"],["16/12/2021","-6.58","56.8","195307","62.9","56","60.8","56.8"],["19/12/2021","5.28","59.8","199402","62","55.2","57","59.8"],["20/12/2021","2.51","61.3","61085","63","58.6","58.7","61.3"],["21/12/2021","7.99","66.2","178144","66.7","61.3","61.3","66.2"],["22/12/2021","5.44","69.8","160401","71.1","67","67","69.8"],["23/12/2021","0.29","70","136637","71.7","68.5","69","70"],["26/12/2021","-1.43","69","21712","70","68.8","70","69"],["27/12/2021","-5.8","65","37574","69","63","69","65"],["28/12/2021","-3.23","62.9","167231","65","61.7","65","62.9"],["29/12/2021","-4.61","60","136696","62.1","59.4","62.9","60"],["30/12/2021","0","60","469485","61.6","56.1","59","60"],["02/01/2022","2.5","61.5","44116","62.6","60","60","61.5"],["03/01/2022","3.41","63.6","88533","64.6","61.5","61.5","63.6"],["04/01/2022","4.87","66.7","26347","68","63.6","63.6","66.7"],["05/01/2022","16.04","77.4","384685","79.9","68.5","66.7","77.4"],["06/01/2022","-6.46","72.4","97136","77.4","71.5","77.4","72.4"],["09/01/2022","-1.8","71.1","80704","74.9","68","72.4","71.1"],["10/01/2022","-9.85","64.1","147048","71.2","60.7","71.2","64.1"],["11/01/2022","-0.47","63.8","48466","65.3","63","65.3","63.8"],["12/01/2022","-1.57","62.8","57772","63.9","62.3","63.8","62.8"],["13/01/2022","-1.11","62.1","17781","63.9","60.4","63.9","62.1"],["16/01/2022","-3.38","60","54820","61","59.6","62.1","60"],["17/01/2022","11","66.6","282627","71.6","59","59","66.6"],["18/01/2022","0.6","67","45017","67.5","66.4","67.5","67"],["19/01/2022","-3.88","64.4","56506","66","63.2","67","64.4"],["20/01/2022","2.95","66.3","15327","67.2","65.9","65.9","66.3"],["23/01/2022","-6.03","62.3","78364","66.3","62","66.3","62.3"],["24/01/2022","-3.37","60.2","156050","63.3","59","62.3","60.2"],["25/01/2022","0","60.2","51458","63","58.1","58.1","60.2"],["26/01/2022","1.5","61.1","37090","62.7","60","60.2","61.1"],["27/01/2022","2.78","62.8","29418","63.1","62","62.5","62.8"],["30/01/2022","-0.16","62.7","22512","64.3","61.6","64.3","62.7"],["31/01/2022","0.32","62.9","36435","64.2","62.7","64.2","62.9"],["01/02/2022","0.95","63.5","54847","66","62.1","63","63.5"],["02/02/2022","-4.41","60.7","20272","63.8","60.1","63.6","60.7"],["03/02/2022","-6.1","57","182783","60.7","57","60.7","57"],["06/02/2022","-0.35","56.8","44174","57.2","56.1","57","56.8"],["07/02/2022","2.11","58","13515","58","57.9","57.9","58"],["08/02/2022","0","58","21921","58.5","57.1","57.1","58"],["09/02/2022","0.17","58.1","16078","59.3","57","59.3","58.1"],["10/02/2022","5.85","61.5","31750","61.5","61","58.1","61.5"],["13/02/2022","-5.2","58.3","4699","59.1","57.1","61.5","58.3"],["14/02/2022","-0.69","57.9","4528","62.8","57.3","57.3","57.9"],["15/02/2022","0.52","58.2","9317","59.2","58.1","59.2","58.2"],["16/02/2022","-0.69","57.8","28513","58.2","57.2","58.2","57.8"],["17/02/2022","-1.21","57.1","15010","57.8","56.5","57.8","57.1"],["20/02/2022","-7.01","53.1","38278","55.8","52.1","55.8","53.1"],["21/02/2022","1.51","53.9","4069","54.3","52","54.3","53.9"],["22/02/2022","-3.9","51.8","24675","53.2","51","51","51.8"],["23/02/2022","-0.97","51.3","57364","52.8","51.1","52.8","51.3"],["24/02/2022","-2.53","50","91118","51.2","49.9","50.1","50"],["27/02/2022","0","50","14426","50.6","50","50","50"],["28/02/2022","0","50","50","50","50","50","50"],["01/03/2022","0.2","50.1","9681","52.8","49.5","50","50.1"],["02/03/2022","-0.4","49.9","14211","51.3","49.1","49.1","49.9"],["03/03/2022","0.6","50.2","49528","51","50.1","51","50.2"],["06/03/2022","0","50.2","1","51.4","51.4","50.2","50.2"],["07/03/2022","-0.2","50.1","116","52","48","50.2","50.1"],["08/03/2022","-3.59","48.3","17824","51.2","47.3","48.9","48.3"],["09/03/2022","3.31","49.9","17756","50","49.5","49.5","49.9"],["10/03/2022","2.2","51","14728","52.1","49.9","49.9","51"],["13/03/2022","0","51","2761","51","51","51","51"],["14/03/2022","0.2","51.1","16844","52.4","51","51","51.1"],["15/03/2022","0","51.1","0","51.1","51.1","51.1","51.1"],["16/03/2022","0.78","51.5","17463","52.6","51.2","52.3","51.5"],["20/03/2022","0.78","51.9","3542","53.2","51.9","51.5","51.9"],["21/03/2022","0","51.9","37","54","51.9","51.9","51.9"],["22/03/2022","0","51.9","0","51.9","51.9","51.9","51.9"],["23/03/2022","-1.93","50.9","48639","53","48.7","52.9","50.9"],["24/03/2022","4.72","53.3","42884","54.9","50.9","50.9","53.3"],["27/03/2022","2.25","54.5","40142","57.2","54","53.3","54.5"],["28/03/2022","-0.37","54.3","34751","55.6","54.2","54.5","54.3"],["29/03/2022","-2.76","52.8","19996","56.1","52.1","55.6","52.8"],["30/03/2022","0","52.8","3","54","53.1","54","52.8"],["31/03/2022","-0.19","52.7","529","53.5","52.6","53.5","52.7"],["03/04/2022","-2.28","51.5","3463","51.8","51.5","52.7","51.5"],["04/04/2022","-0.78","51.1","6603","52.9","50.9","52.9","51.1"],["05/04/2022","-7.83","47.1","23699","50.8","46.1","51.1","47.1"],["06/04/2022","-2.34","46","7482","47","45.5","47","46"],["07/04/2022","-3.26","44.5","63076","45.5","44","44.9","44.5"],["10/04/2022","0.67","44.8","4956","45.5","44.4","44.5","44.8"],["11/04/2022","0.22","44.9","491","45.9","44.9","45.9","44.9"],["12/04/2022","-1.56","44.2","2439","45.9","42.6","45.9","44.2"],["13/04/2022","0","44.2","0","44.2","44.2","44.2","44.2"],["14/04/2022","0","44.2","0","44.2","44.2","44.2","44.2"],["17/04/2022","0.45","44.4","311","45.2","44.8","44.2","44.4"],["18/04/2022","-2.48","43.3","5492","44.7","42.3","44.4","43.3"],["19/04/2022","-3.46","41.8","18463","44","41.5","43.9","41.8"],["20/04/2022","1.91","42.6","35414","46.3","41.5","41.8","42.6"],["24/04/2022","-0.23","42.5","5468","43.3","42.2","42.6","42.5"],["25/04/2022","-4.24","40.7","37150","43.2","39.1","42.5","40.7"],["26/04/2022","-1.23","40.2","6432","41.8","39.8","41.7","40.2"],["27/04/2022","5.47","42.4","389900","48","41.7","45","42.4"],["28/04/2022","-4.25","40.6","64606","42.4","39.7","42.4","40.6"],["01/05/2022","-1.72","39.9","8320","41.4","39.9","41.4","39.9"],["02/05/2022","-2.51","38.9","6089","40","38","40","38.9"],["03/05/2022","0.26","39","10258","39.3","39","38.9","39"],["08/05/2022","-2.56","38","16378","38","38","38","38"],["09/05/2022","-1.58","37.4","5233","37.5","37.2","38","37.4"],["10/05/2022","0","37.4","0","38.2","38.2","38.2","37.4"],["11/05/2022","-2.41","36.5","3689","37","36.5","37.4","36.5"],["12/05/2022","-9.59","33","16979","35.7","32.1","35.7","33"],["15/05/2022","1.21","33.4","13400","34.1","33","33.9","33.4"],["16/05/2022","-1.8","32.8","6372","33","31.9","32.6","32.8"],["17/05/2022","-1.22","32.4","18156","33.5","31.5","32.8","32.4"],["18/05/2022","3.09","33.4","26819","33.5","32.6","33.5","33.4"],["19/05/2022","-3.29","32.3","6450","32.6","32","33.4","32.3"],["22/05/2022","-0.31","32.2","1235","32.5","32","32.3","32.2"],["23/05/2022","3.11","33.2","14999","33.9","32.4","32.5","33.2"],["24/05/2022","-0.6","33","547","33.9","32.5","33.2","33"],["25/05/2022","2.12","33.7","1137","34","34","34","33.7"],["26/05/2022","2.67","34.6","8137","36.2","33","33.3","34.6"],["29/05/2022","3.47","35.8","3506","35.9","35","35","35.8"],["30/05/2022","-0.28","35.7","1173","36.6","35","35.8","35.7"],["31/05/2022","3.64","37","8220","37.1","37","35.7","37"],["01/06/2022","-0.27","36.9","367","36.7","36.7","37","36.9"],["02/06/2022","0","36.9","19","37.2","37.2","37.2","36.9"],["06/06/2022","1.36","37.4","11228","37.8","37.2","37.2","37.4"],["07/06/2022","-2.41","36.5","7869","38.3","35.7","38.3","36.5"],["08/06/2022","0","36.5","0","36.5","36.5","36.5","36.5"],["09/06/2022","0.27","36.6","1049","37.4","35.9","37.4","36.6"],["12/06/2022","0","36.6","0","36.6","36.6","36.6","36.6"],["13/06/2022","-3.83","35.2","3542","35.2","35.2","36.6","35.2"],["14/06/2022","-0.57","35","2766","35","35","35","35"],["15/06/2022","-3.43","33.8","5551","34.2","33.2","34.2","33.8"],["16/06/2022","0","33.8","0","34.6","34.6","34.6","33.8"],["19/06/2022","0.89","34.1","8235","34.6","32.3","34.6","34.1"],["20/06/2022","-2.93","33.1","6571","34.9","32.9","34.9","33.1"],["21/06/2022","-2.42","32.3","7250","32.3","32.3","33.1","32.3"],["22/06/2022","-3.1","31.3","2659","31.3","31.3","32.3","31.3"],["23/06/2022","0.64","31.5","7039","32.1","31.5","32.1","31.5"],["26/06/2022","0","31.5","0","32.3","32.3","32.3","31.5"],["27/06/2022","0","31.5","0","32.3","32.3","32.3","31.5"],["28/06/2022","-2.22","30.8","29591","31.2","30.5","31.5","30.8"],["29/06/2022","1.95","31.4","1462","31.6","31.4","30.8","31.4"],["30/06/2022","-2.23","30.7","5794","32.1","30","32.1","30.7"],["03/07/2022","0","30.7","297","30.7","30.7","30.7","30.7"],["04/07/2022","-2.93","29.8","3475","31.4","29.2","31.4","29.8"],["05/07/2022","-1.01","29.5","1192","29.6","29.1","29.8","29.5"],["06/07/2022","-2.03","28.9","2569","29","28.7","29.5","28.9"],["07/07/2022","0","28.9","0","28.9","28.9","28.9","28.9"],["10/07/2022","-2.08","28.3","5365","28.9","28","28.2","28.3"],["11/07/2022","2.47","29","8642","29","28.9","28.3","29"],["12/07/2022","0.69","29.2","7418","29.3","29","29","29.2"],["13/07/2022","0","29.2","0","29.9","29.9","29.9","29.2"],["14/07/2022","0.68","29.4","3933","29.6","29.2","29.2","29.4"],["17/07/2022","-16.8","244.6","90900","286.9","225.5","286.9","244.6"],["18/07/2022","14.51","280.1","124972","287","254.6","256.4","280.1"],["19/07/2022","-0.21","279.5","971","279","279","280.1","279.5"],["20/07/2022","-2.65","272.1","21440","272.8","272","279.5","272.1"],["21/07/2022","0","272.1","11363","278.7","272.1","278.7","272.1"],["24/07/2022","-2.43","265.5","3252","265.5","265.5","272.1","265.5"],["25/07/2022","-3.77","255.5","5538","259.1","252.8","259.1","255.5"],["26/07/2022","-7.87","235.4","32305","248.8","231","255.5","235.4"],["27/07/2022","2","240.1","2824","241.2","235.5","241.1","240.1"],["28/07/2022","-3.33","232.1","27136","240","230","240","232.1"],["31/07/2022","-0.9","230","13802","237.6","230","237.6","230"],["01/08/2022","0","230","0","230","230","230","230"],["02/08/2022","-1.65","226.2","2613","230","220.1","230","226.2"],["03/08/2022","0","226.2","0","226.2","226.2","226.2","226.2"],["04/08/2022","-2.25","221.1","12991","226","215.3","226.2","221.1"],["08/08/2022","-0.95","219","2838","219","219","221.1","219"],["09/08/2022","-0.5","217.9","13707","219","213.6","219","217.9"],["10/08/2022","0","217.9","0","217.9","217.9","217.9","217.9"],["11/08/2022","0","217.9","0","217.9","217.9","217.9","217.9"],["14/08/2022","-0.6","216.6","642","214","214","217.9","216.6"],["15/08/2022","15.65","250.5","251281","276","218.9","218.9","250.5"],["16/08/2022","-7.43","231.9","74960","253.8","228.4","250","231.9"],["17/08/2022","-3.32","224.2","18161","237.7","222","231.9","224.2"],["18/08/2022","-2.41","218.8","7186","223","216.7","224.2","218.8"],["21/08/2022","-2.97","212.3","15767","218.8","212","213.5","212.3"],["22/08/2022","-2.45","207.1","6640","207.2","207","207.2","207.1"],["23/08/2022","-1.83","203.3","6219","207","202","207.1","203.3"],["24/08/2022","-5.21","192.7","29574","208.2","185","203.3","192.7"],["25/08/2022","0","192.7","0","192.7","192.7","192.7","192.7"],["28/08/2022","-2.54","187.8","1878","188.5","187.4","192.7","187.8"],["29/08/2022","1.06","189.8","5696","189.8","189.8","189.8","189.8"],["30/08/2022","-3.79","182.6","10877","185.2","180.2","189.8","182.6"],["31/08/2022","-4.05","175.2","6091","183","170.5","183","175.2"],["01/09/2022","0","175.2","0","175.2","175.2","175.2","175.2"],["04/09/2022","-2.51","170.8","2008","171","170","171","170.8"],["05/09/2022","-2.63","166.3","4703","174.9","165","174.9","166.3"],["06/09/2022","-3.49","160.5","23702","168","154","166.3","160.5"],["07/09/2022","0","160.5","0","160.5","160.5","160.5","160.5"],["08/09/2022","-2.99","155.7","9500","158","152.8","160.5","155.7"],["11/09/2022","0","155.7","0","155.7","155.7","155.7","155.7"],["12/09/2022","-27.17","113.4","368447","117","101.7","104","113.4"],["13/09/2022","-5.11","107.6","127971","111.7","104","111.7","107.6"],["14/09/2022","13.38","122","360049","129","104.2","104.2","122"],["15/09/2022","11.48","136","221246","140.4","125","125","136"],["18/09/2022","0.37","136.5","61471","139.3","134","136","136.5"],["19/09/2022","-3.22","132.1","26733","135.5","127.7","134.3","132.1"],["20/09/2022","-1.97","129.5","29590","135.3","123.9","135.3","129.5"],["21/09/2022","-11.35","114.8","29714","131.6","114.2","131.6","114.8"],["22/09/2022","3.31","118.6","22203","121","114.8","114.8","118.6"],["28/09/2022","0.08","118.7","39591","119","118.6","118.6","118.7"],["29/09/2022","0.59","119.4","12371","121.8","116","118.7","119.4"],["02/10/2022","-0.42","118.9","14130","119.8","116.6","119.4","118.9"],["03/10/2022","0.08","119","4611","119","119","118.9","119"],["06/10/2022","-0.08","118.9","8498","119","118.9","119","118.9"],["12/10/2022","-1.35","117.3","1161","116.1","116.1","118.9","117.3"],["13/10/2022","6.39","124.8","17079","129.2","120.1","120.1","124.8"],["18/10/2022","13.06","141.1","45205","144","128","131","141.1"],["19/10/2022","18.36","167","70757","187","141.1","141.1","167"],["20/10/2022","7.84","180.1","210610","200","167","167","180.1"],["23/10/2022","-13.44","155.9","75091","180.1","151.5","180.1","155.9"],["24/10/2022","-6.41","145.9","36951","158.8","136.6","155","145.9"],["25/10/2022","-4.87","138.8","15214","145.9","132","145.9","138.8"],["26/10/2022","1.66","141.1","30503","141.4","138","141.4","141.1"],["27/10/2022","11.48","157.3","282588","162.5","144.5","144.5","157.3"],["30/10/2022","-5.59","148.5","23413","158","145","157.3","148.5"],["31/10/2022","-3.97","142.6","8529","150","141.2","150","142.6"],["02/11/2022","-2.38","139.2","3207","139.2","139.2","142.6","139.2"],["03/11/2022","-2.23","136.1","7008","139.2","130","139.2","136.1"],["06/11/2022","0","136.1","1","139","139","139","136.1"],["07/11/2022","-1.98","133.4","32844","135","131.3","136.1","133.4"],["08/11/2022","-2.55","130","13942","136.6","129.9","136.6","130"],["09/11/2022","4.77","136.2","14311","137.4","130","130","136.2"],["10/11/2022","-0.22","135.9","4078","136","132.7","136.2","135.9"],["13/11/2022","0.37","136.4","19309","137","134","135.9","136.4"],["14/11/2022","1.03","137.8","1050","139.7","137","136.4","137.8"],["15/11/2022","2.39","141.1","31649","144.6","137","141.2","141.1"],["16/11/2022","-2.91","137","4335","141.1","137","141.1","137"],["17/11/2022","0.58","137.8","2008","138.7","137","138.7","137.8"],["20/11/2022","0","137.8","0","137.8","137.8","137.8","137.8"],["21/11/2022","-6.53","128.8","8063","132.3","125","137.8","128.8"],["22/11/2022","0","128.8","1","131.8","131.8","131.8","128.8"],["23/11/2022","2.17","131.6","3949","131.9","129.8","128.8","131.6"],["24/11/2022","0","131.6","17936","134.8","131.6","134.8","131.6"],["27/11/2022","0","131.6","0","131.6","131.6","131.6","131.6"],["28/11/2022","-5.02","125","7506","125","125","131.6","125"],["29/11/2022","0","125","0","125","125","125","125"],["30/11/2022","-0.08","124.9","37392","128","119.6","125","124.9"],["01/12/2022","0.64","125.7","513","127.9","127.9","127.9","125.7"],["04/12/2022","0.08","125.8","77","128.7","128.7","128.7","125.8"],["05/12/2022","2.31","128.7","11980","129","126","128.9","128.7"],["06/12/2022","-1.32","127","16254","131.8","125","128.7","127"],["07/12/2022","-4.33","121.5","8923","124","120","127","121.5"],["08/12/2022","-7.08","112.9","33968","119","111.1","121.5","112.9"],["11/12/2022","0","112.9","1","115.6","115.6","115.6","112.9"],["12/12/2022","-0.71","112.1","1159","112.9","111.2","112.9","112.1"],["13/12/2022","-0.89","111.1","2039","111.1","111.1","112.1","111.1"],["14/12/2022","-2.79","108","1903","108","108","111.1","108"],["15/12/2022","-7.41","100","16267","105.3","96.3","108","100"],["18/12/2022","0","100","2000","100","100","100","100"],["19/12/2022","-2.2","97.8","5655","100","97.6","97.6","97.8"],["20/12/2022","-6.65","91.3","20031","97.8","87.9","97.8","91.3"],["21/12/2022","-1.31","90.1","7855","93.5","87.2","91.3","90.1"],["22/12/2022","-2.11","88.2","2093","90.1","88","90.1","88.2"],["25/12/2022","-2.04","86.4","11530","88.2","85.1","88.2","86.4"],["26/12/2022","0","86.4","20736","86.4","86.4","86.4","86.4"],["27/12/2022","-6.13","81.1","16439","84.4","78.2","86.4","81.1"],["28/12/2022","-5.06","77","22784","79","75.2","81.1","77"],["29/12/2022","-3.38","74.4","12128","76","73.8","76","74.4"],["01/01/2023","6.45","79.2","11136","81.8","76.2","74.4","79.2"],["02/01/2023","5.18","83.3","8040","85","81.1","81.1","83.3"],["03/01/2023","0","83.3","1150","85","83.2","85","83.3"],["04/01/2023","3.6","86.3","5681","87.3","86","83.3","86.3"],["05/01/2023","0","86.3","1","88.5","88.5","88.5","86.3"],["08/01/2023","0","86.3","1","86.3","86.3","86.3","86.3"],["09/01/2023","-1.51","85","5101","87","85","86.3","85"],["10/01/2023","3.53","88","17066","89.5","86.9","86.9","88"],["11/01/2023","7.95","95","7104","97.8","89.5","89.5","95"],["12/01/2023","7.26","101.9","10174","103","99.9","95","101.9"],["15/01/2023","6.58","108.6","8806","109.6","107","101.9","108.6"],["16/01/2023","0.92","109.6","1717","113.1","108.6","108.6","109.6"],["17/01/2023","8.58","119","93387","133","112.3","112.3","119"],["18/01/2023","-3.53","114.8","11510","118","113.5","118","114.8"],["19/01/2023","-3.31","111","12854","112.8","110","114.8","111"],["22/01/2023","0.18","111.2","205","113.8","113.8","113.8","111.2"],["23/01/2023","-9.08","101.1","26118","108.5","92.3","108.5","101.1"],["24/01/2023","-7.52","93.5","10886","98.2","88","101.1","93.5"],["25/01/2023","-5.45","88.4","40893","91.3","86","91.3","88.4"],["26/01/2023","-0.57","87.9","468","85.9","85.9","85.9","87.9"],["29/01/2023","-3.3","85","3349","85","85","85","85"],["30/01/2023","0","85","0","85","85","85","85"],["31/01/2023","0","85","0","85","85","85","85"],["01/02/2023","-4.94","80.8","23887","83","79","85","80.8"],["02/02/2023","-3.34","78.1","3522","80","78","80.8","78.1"],["05/02/2023","-2.18","76.4","5324","78","76","78.1","76.4"],["06/02/2023","7.98","82.5","12130","85","78","76.4","82.5"],["07/02/2023","0.36","82.8","10249","84.5","79","82.5","82.8"],["08/02/2023","-0.6","82.3","509","81","81","82.8","82.3"],["09/02/2023","0","82.3","0","82.3","82.3","82.3","82.3"],["12/02/2023","-0.36","82","315","80.7","80.7","80.7","82"],["13/02/2023","-3.54","79.1","20001","80","79","82","79.1"],["14/02/2023","-0.76","78.5","27228","81","78","79.1","78.5"],["15/02/2023","0","78.5","1","80.3","80.3","80.3","78.5"],["16/02/2023","0.13","78.6","146","80.4","80.4","80.4","78.6"],["19/02/2023","0","78.6","0","78.6","78.6","78.6","78.6"],["20/02/2023","0","78.6","1000","78.6","78.6","78.6","78.6"],["21/02/2023","0","78.6","0","78.6","78.6","78.6","78.6"],["22/02/2023","-2.8","76.4","4271","76.4","76.4","78.6","76.4"],["23/02/2023","0","76.4","0","76.4","76.4","76.4","76.4"],["26/02/2023","-0.92","75.7","736","74.6","74.6","74.6","75.7"],["27/02/2023","-0.92","75","739","73.9","73.9","75.7","75"],["28/02/2023","0.53","75.4","4488","76.8","75","75","75.4"],["01/03/2023","4.11","78.5","15374","83","77","75.4","78.5"],["02/03/2023","-2.42","76.6","3250","76.6","76.6","78.5","76.6"],["05/03/2023","-1.7","75.3","1560","76.6","74.8","76.6","75.3"],["06/03/2023","1.73","76.6","6130","77","76.5","75.3","76.6"],["08/03/2023","0","76.6","0","76.6","76.6","76.6","76.6"],["09/03/2023","0","76.6","0","76.6","76.6","76.6","76.6"],["12/03/2023","-0.91","75.9","765","74.8","70","76.6","75.9"],["13/03/2023","-3.69","73.1","7139","75.9","72.1","75.9","73.1"],["14/03/2023","0","73.1","0","73.1","73.1","73.1","73.1"],["15/03/2023","-4.79","69.6","7714","71.4","68.1","73.1","69.6"],["16/03/2023","1.72","70.8","7479","71","69.6","69.6","70.8"],["19/03/2023","-7.49","65.5","12806","69.1","61.1","69.1","65.5"],["20/03/2023","0","65.5","0","65.5","65.5","65.5","65.5"],["21/03/2023","0","65.5","0","65.5","65.5","65.5","65.5"],["22/03/2023","0","65.5","0","65.5","65.5","65.5","65.5"],["23/03/2023","-2.14","64.1","1619","64","64","65.5","64.1"],["26/03/2023","-1.4","63.2","3947","64","62.5","62.6","63.2"],["27/03/2023","0","63.2","0","63.2","63.2","63.2","63.2"],["28/03/2023","0","63.2","0","63.2","63.2","63.2","63.2"],["29/03/2023","0","63.2","0","63.2","63.2","63.2","63.2"],["30/03/2023","0","63.2","0","63.2","63.2","63.2","63.2"],["02/04/2023","0","63.2","0","63.2","63.2","63.2","63.2"],["03/04/2023","0","63.2","0","63.2","63.2","63.2","63.2"],["04/04/2023","0","63.2","0","63.2","63.2","63.2","63.2"],["09/04/2023","0","63.2","0","63.2","63.2","63.2","63.2"],["10/04/2023","-2.37","61.7","3251","63.2","61.7","63.2","61.7"],["13/04/2023","-2.43","60.2","3233","60.3","60.2","60.3","60.2"],["16/04/2023","0","60.2","0","60.2","60.2","60.2","60.2"],["17/04/2023","-43.52","34","387337","39.2","32.3","39.2","34"],["18/04/2023","-12.35","29.8","318852","30.9","28.7","29","29.8"],["19/04/2023","-2.35","29.1","46451","30.5","29","30.5","29.1"],["20/04/2023","-1.37","28.7","29751","29.8","28.7","29.8","28.7"],["23/04/2023","2.09","29.3","19705","29.7","28.9","29.7","29.3"],["24/04/2023","0","29.3","5740","29.3","29.3","29.3","29.3"],["27/04/2023","-3.07","28.4","40314","29.3","27.4","29.3","28.4"],["30/04/2023","-1.76","27.9","9414","28.3","27.9","28.4","27.9"],["01/05/2023","-2.15","27.3","14363","28.6","27","28.6","27.3"],["02/05/2023","2.2","27.9","5335","28","27.8","27.3","27.9"],["03/05/2023","-3.23","27","11602","27.3","26.8","27.9","27"],["04/05/2023","-5.56","25.5","48477","26.8","25","26.8","25.5"],["07/05/2023","0","25.5","0","25.5","25.5","25.5","25.5"],["08/05/2023","-1.57","25.1","13967","25.5","25","25.5","25.1"],["09/05/2023","-1.99","24.6","21265","25","23.5","25.1","24.6"],["10/05/2023","0","24.6","0","24.6","24.6","24.6","24.6"],["11/05/2023","-2.03","24.1","22459","24.9","23.3","24.6","24.1"],["14/05/2023","0","24.1","0","24.1","24.1","24.1","24.1"],["15/05/2023","-4.15","23.1","34650","23.6","23","24.1","23.1"],["16/05/2023","-8.23","21.2","57957","23.1","20.7","23.1","21.2"],["17/05/2023","0.47","21.3","8640","21.3","21.2","21.2","21.3"],["18/05/2023","-2.35","20.8","2008","20.8","20.8","21.3","20.8"],["21/05/2023","0","20.8","0","20.8","20.8","20.8","20.8"],["22/05/2023","0","20.8","200","20.8","20.8","20.8","20.8"],["23/05/2023","0","20.8","0","20.8","20.8","20.8","20.8"],["24/05/2023","0","20.8","0","20.8","20.8","20.8","20.8"],["28/05/2023","0","20.8","348","20.8","20.8","20.8","20.8"],["29/05/2023","0","20.8","0","20.8","20.8","20.8","20.8"],["30/05/2023","8.17","22.5","30832","23.9","21","20.8","22.5"],["31/05/2023","0","22.5","3338","22.5","22.5","22.5","22.5"],["01/06/2023","-5.78","21.2","15197","22.8","21","22.5","21.2"],["04/06/2023","24.06","26.3","630933","27","21.8","21.2","26.3"],["06/06/2023","-1.81","27.1","5452","27.7","26.3","27.7","27.1"],["07/06/2023","-5.54","25.6","9814","27.2","25","27.1","25.6"],["08/06/2023","-3.13","24.8","7379","25.9","24.2","25","24.8"],["11/06/2023","-4.03","23.8","9276","24.7","23.1","24.8","23.8"],["12/06/2023","2.94","24.5","4255","25.2","23.8","23.8","24.5"],["13/06/2023","1.63","24.9","5691","25.7","23.6","24.9","24.9"],["14/06/2023","-5.22","23.6","28833","25.4","23.5","24.9","23.6"],["15/06/2023","-0.42","23.5","10126","23.6","23.5","23.6","23.5"],["18/06/2023","0.85","23.7","539","24.5","24.5","23.5","23.7"],["19/06/2023","-0.42","23.6","7496","23.7","23.5","23.7","23.6"],["20/06/2023","0","23.6","0","23.6","23.6","23.6","23.6"],["21/06/2023","0","23.6","0","23.6","23.6","23.6","23.6"],["22/06/2023","1.27","23.9","1330","24.9","23.6","23.6","23.9"],["25/06/2023","0","23.9","683","23.9","23.9","23.9","23.9"],["26/06/2023","2.51","24.5","12474","24.6","23.5","23.9","24.5"],["27/06/2023","0.41","24.6","1629","24.6","24.5","24.5","24.6"],["28/06/2023","0","24.6","0","24.6","24.6","24.6","24.6"],["02/07/2023","1.22","24.9","2742","24.9","24.9","24.6","24.9"],["03/07/2023","-3.61","24","8216","24.9","23.9","24.9","24"],["04/07/2023","-7.08","22.3","36639","24","22","24","22.3"],["05/07/2023","-0.9","22.1","10521","22.5","22","22.3","22.1"],["06/07/2023","-3.62","21.3","5734","22.3","21.2","21.3","21.3"],["09/07/2023","-2.35","20.8","14897","22.8","20","22","20.8"],["10/07/2023","-3.37","20.1","11745","20.8","20","20.1","20.1"],["11/07/2023","0","20.1","3989","20.2","20.1","20.1","20.1"],["12/07/2023","3.48","20.8","34967","20.8","20.5","20.1","20.8"],["13/07/2023","0","20.8","0","20.8","20.8","20.8","20.8"],["16/07/2023","-4.81","19.8","20518","20.8","19","20.8","19.8"],["17/07/2023","0","19.8","1451","20","19.5","19.5","19.8"],["18/07/2023","-9.09","18","9465","18","18","18","18"],["19/07/2023","-6.11","16.9","2447","17","16.3","17","16.9"],["20/07/2023","1.18","17.1","3507","17.1","17.1","17.1","17.1"],["23/07/2023","-12.57","149.5","29941","171","149.5","171","149.5"],["24/07/2023","-13.04","130","102760","130","130","130","130"],["25/07/2023","8.92","141.6","11917","149.5","130","130","141.6"],["26/07/2023","0","141.6","0","141.6","141.6","141.6","141.6"],["30/07/2023","0","141.6","0","141.6","141.6","141.6","141.6"],["31/07/2023","5.58","149.5","7701","149.5","149.5","149.5","149.5"],["01/08/2023","7.02","160","24299","160","149.5","149.5","160"],["02/08/2023","14.13","182.6","6645","190","168","168","182.6"],["03/08/2023","7.34","196","2390","197","197","197","196"],["06/08/2023","7.14","210","12352","210","210","210","210"],["07/08/2023","25.33","263.2","17336","283.5","250","250","263.2"],["08/08/2023","14.55","301.5","21971","302","292","292","301.5"],["09/08/2023","0.73","303.7","27893","305","302.9","305","303.7"],["10/08/2023","-3.82","292.1","4352","292.1","292.1","292.1","292.1"],["13/08/2023","-3.77","281.1","1531","303.3","265","303.3","281.1"],["14/08/2023","2.92","289.3","20293","290","289","290","289.3"],["15/08/2023","2.94","297.8","17957","300","295","295","297.8"],["16/08/2023","0","297.8","5807","297.8","297.8","297.8","297.8"],["17/08/2023","0.37","298.9","15934","298.9","298.9","297.8","298.9"],["20/08/2023","-0.07","298.7","201","298.9","295","298.9","298.7"],["21/08/2023","0","298.7","1703","298.7","298.7","298.7","298.7"],["22/08/2023","0","298.7","3","298.7","298.7","298.7","298.7"],["23/08/2023","0","298.7","0","298.7","298.7","298.7","298.7"],["24/08/2023","-0.23","298","218","287.3","287.3","287.3","298"],["27/08/2023","0","298","0","298","298","298","298"],["28/08/2023","0","298","0","298","298","298","298"],["29/08/2023","0","298","0","298","298","298","298"],["30/08/2023","-4.6","284.3","2606","279","279","279","284.3"],["31/08/2023","-1.51","280","5320","280","280","280","280"],["03/09/2023","-5.46","264.7","1468","261","260","261","264.7"],["04/09/2023","0","264.7","0","264.7","264.7","264.7","264.7"],["05/09/2023","0","264.7","0","264.7","264.7","264.7","264.7"],["06/09/2023","1.47","268.6","504","279.9","279.9","264.7","268.6"],["07/09/2023","3.76","278.7","2592","278.7","278.7","268.6","278.7"],["10/09/2023","-3.12","270","2700","270","270","270","270"],["11/09/2023","0","270","0","270","270","270","270"],["12/09/2023","0","270","8","265","265","270","270"],["13/09/2023","0","270","0","270","270","270","270"],["14/09/2023","-1.33","266.4","323","250","250","270","266.4"],["18/09/2023","-7.39","246.7","761","225","225","266.4","246.7"],["19/09/2023","0","246.7","444","246.7","246.7","246.7","246.7"],["20/09/2023","0","246.7","0","246.7","246.7","246.7","246.7"],["21/09/2023","0","246.7","2","246.7","246.7","246.7","246.7"],["26/09/2023","3.57","255.5","507","281.5","281.5","246.7","255.5"],["27/09/2023","0","255.5","1278","255.5","255.5","255.5","255.5"],["28/09/2023","-3.84","245.7","2302","245.7","245.7","245.7","245.7"],["01/10/2023","0","245.7","0","245.7","245.7","245.7","245.7"],["02/10/2023","0","245.7","0","245.7","245.7","245.7","245.7"],["03/10/2023","0","245.7","2","245.7","245.7","245.7","245.7"],["04/10/2023","0","245.7","0","245.7","245.7","245.7","245.7"],["05/10/2023","0","245.7","0","245.7","245.7","245.7","245.7"],["08/10/2023","0","245.7","0","245.7","245.7","245.7","245.7"],["09/10/2023","-4.07","235.7","2352","236.3","210","236.3","235.7"],["10/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["11/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["12/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["15/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["16/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["17/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["18/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["19/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["22/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["23/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["24/10/2023","0","235.7","2","235.7","235.7","235.7","235.7"],["25/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["26/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["29/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["30/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["31/10/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["01/11/2023","0","235.7","0","235.7","235.7","235.7","235.7"],["02/11/2023","-15.1","200.1","532","150.3","150.3","235.7","200.1"],["05/11/2023","-14.14","171.8","3062","259.8","160","160","171.8"],["06/11/2023","0","171.8","57","171.8","171.8","171.8","171.8"],["07/11/2023","9.9","188.8","574","229.7","229.7","229.7","188.8"],["08/11/2023","0","188.8","0","188.8","188.8","188.8","188.8"],["09/11/2023","-20.55","150","2730","150","150","188.8","150"],["12/11/2023","7","160.5","1267","179.7","150","150","160.5"],["13/11/2023","0","160.5","0","160.5","160.5","160.5","160.5"],["14/11/2023","0","160.5","0","160.5","160.5","160.5","160.5"],["15/11/2023","2.8","165","5000","165","165","160.5","165"],["16/11/2023","0","165","5173","165","165","165","165"],["19/11/2023","-0.61","164","4229","165","150.1","165","164"],["20/11/2023","0","164","0","164","164","164","164"],["21/11/2023","0","164","0","164","164","164","164"],["22/11/2023","0","164","0","164","164","164","164"],["23/11/2023","3.6","169.9","5567","170","150","150","169.9"],["26/11/2023","0","169.9","0","169.9","169.9","169.9","169.9"],["27/11/2023","0","169.9","0","169.9","169.9","169.9","169.9"],["28/11/2023","-0.59","168.9","91","155","155","155","168.9"],["29/11/2023","0","168.9","0","168.9","168.9","168.9","168.9"],["30/11/2023","-11.19","150","10248","168.9","150","168.9","150"],["03/12/2023","0","150","0","150","150","150","150"],["04/12/2023","0","150","0","150","150","150","150"],["05/12/2023","0","150","29768","150","150","150","150"],["06/12/2023","0","150","0","150","150","150","150"],["07/12/2023","0","150","0","150","150","150","150"],["10/12/2023","19.93","179.9","60166","179.9","179.9","179.9","179.9"],["11/12/2023","0.06","180","2403","180","180","179.9","180"],["12/12/2023","-2.22","176","414","160","160","160","176"],["13/12/2023","0","176","0","176","176","176","176"],["14/12/2023","0","176","0","176","176","176","176"],["17/12/2023","0","176","500","176","176","176","176"],["18/12/2023","-0.06","175.9","12","165.4","165.4","176","175.9"],["19/12/2023","-5.91","165.5","2127","165.4","165.4","165.4","165.5"],["20/12/2023","0","165.5","0","165.5","165.5","165.5","165.5"],["21/12/2023","0","165.5","0","165.5","165.5","165.5","165.5"],["24/12/2023","0","165.5","2","165.5","165.5","165.5","165.5"],["25/12/2023","0","165.5","0","165.5","165.5","165.5","165.5"],["26/12/2023","0","165.5","0","165.5","165.5","165.5","165.5"],["27/12/2023","-9.37","150","11870","150","150","150","150"],["28/12/2023","-6.6","140.1","2010","140.1","140.1","150","140.1"],["31/12/2023","0","140.1","19523","140.1","140.1","140.1","140.1"],["01/01/2024","-1","138.7","527","135","135","135","138.7"],["02/01/2024","-0.58","137.9","397","135","135","138.7","137.9"],["03/01/2024","12.33","154.9","2389","154.9","154.9","137.9","154.9"],["04/01/2024","0","154.9","0","154.9","154.9","154.9","154.9"],["07/01/2024","0","154.9","0","154.9","154.9","154.9","154.9"],["08/01/2024","0","154.9","0","154.9","154.9","154.9","154.9"],["09/01/2024","0","154.9","0","154.9","154.9","154.9","154.9"],["10/01/2024","0","154.9","155","155","155","154.9","154.9"],["11/01/2024","0.06","155","3374","155","155","154.9","155"],["14/01/2024","0","155","0","155","155","155","155"],["15/01/2024","1.55","157.4","1083","160","160","155","157.4"],["16/01/2024","3.88","163.5","400","199.9","199.9","157.4","163.5"],["17/01/2024","0","163.5","1635","163.5","163.5","163.5","163.5"],["18/01/2024","10.09","180","4163","180","180","180","180"],["21/01/2024","0","180","0","180","180","180","180"],["22/01/2024","0","180","0","180","180","180","180"],["23/01/2024","0","180","0","180","180","180","180"],["24/01/2024","0","180","0","180","180","180","180"],["25/01/2024","0","180","0","180","180","180","180"],["28/01/2024","0","180","0","180","180","180","180"],["29/01/2024","0","180","0","180","180","180","180"],["30/01/2024","5.56","190","2850","190","190","180","190"],["31/01/2024","0","190","0","190","190","190","190"],["01/02/2024","0","190","2","190","190","190","190"],["04/02/2024","0","190","190","190","190","190","190"],["05/02/2024","-0.37","189.3","16","130","130","190","189.3"],["06/02/2024","0","189.3","0","189.3","189.3","189.3","189.3"],["07/02/2024","0","189.3","0","189.3","189.3","189.3","189.3"],["08/02/2024","0","189.3","0","189.3","189.3","189.3","189.3"],["11/02/2024","0","189.3","0","189.3","189.3","189.3","189.3"],["12/02/2024","-0.11","189.1","26","171","171","189.3","189.1"],["13/02/2024","0","189.1","0","189.1","189.1","189.1","189.1"],["14/02/2024","0","189.1","0","189.1","189.1","189.1","189.1"],["15/02/2024","0","189.1","0","189.1","189.1","189.1","189.1"],["18/02/2024","0","189.1","0","189.1","189.1","189.1","189.1"],["19/02/2024","0","189.1","0","189.1","189.1","189.1","189.1"],["20/02/2024","0","189.1","6051","189.1","189.1","189.1","189.1"],["21/02/2024","7.72","203.7","2073","205","205","205","203.7"],["22/02/2024","-3.49","196.6","227","151.3","151.3","203.7","196.6"],["25/02/2024","0","196.6","0","196.6","196.6","196.6","196.6"],["26/02/2024","0","196.6","0","196.6","196.6","196.6","196.6"],["28/02/2024","0","196.6","0","196.6","196.6","196.6","196.6"],["29/02/2024","0","196.6","0","196.6","196.6","196.6","196.6"],["03/03/2024","-8.04","180.8","2549","181","180","181","180.8"],["04/03/2024","-0.44","180","3877","180","180","180.8","180"],["05/03/2024","0","180","9900","180","180","180","180"],["06/03/2024","0","180","0","180","180","180","180"],["07/03/2024","0","180","0","180","180","180","180"],["10/03/2024","0","180","0","180","180","180","180"],["11/03/2024","0","180","0","180","180","180","180"],["12/03/2024","0","180","0","180","180","180","180"],["13/03/2024","0","180","0","180","180","180","180"],["14/03/2024","0","180","36","178","178","180","180"],["17/03/2024","0","180","0","180","180","180","180"],["18/03/2024","0","180","0","180","180","180","180"],["19/03/2024","0","180","0","180","180","180","180"],["20/03/2024","0","180","39","178","178","180","180"],["21/03/2024","0","180","0","180","180","180","180"],["25/03/2024","-0.67","178.8","3611","180","55","180","178.8"],["26/03/2024","-1.23","176.6","9","51.1","51.1","178.8","176.6"],["27/03/2024","0","176.6","0","176.6","176.6","176.6","176.6"],["28/03/2024","-2.72","171.8","41","81","81","176.6","171.8"],["31/03/2024","0","171.8","2","156.2","156.2","171.8","171.8"],["01/04/2024","-9.2","156","8174","156","156","156","156"],["02/04/2024","0","156","5089","156","156","156","156"],["03/04/2024","0","156","0","156","156","156","156"],["04/04/2024","6.03","165.4","514","200","200","200","165.4"],["07/04/2024","0","165.4","0","165.4","165.4","165.4","165.4"],["08/04/2024","0","165.4","108","165.4","165.4","165.4","165.4"],["09/04/2024","0","165.4","0","165.4","165.4","165.4","165.4"],["10/04/2024","0","165.4","0","165.4","165.4","165.4","165.4"],["11/04/2024","0.06","165.5","7","221","221","165.4","165.5"],["14/04/2024","0","165.5","410","165.5","165.5","165.5","165.5"],["15/04/2024","-10.94","147.4","694","126","126","165.5","147.4"],["16/04/2024","0","147.4","0","147.4","147.4","147.4","147.4"],["17/04/2024","-0.2","147.1","68","141","141","147.4","147.1"],["18/04/2024","-14.34","126","1242","195","122.1","122.1","126"],["21/04/2024","-20.63","100","4466","100","100","100","100"],["24/04/2024","3","103","3270","105","100","100","103"],["25/04/2024","0","103","0","103","103","103","103"],["30/04/2024","1.07","104.1","209","110","110","103","104.1"],["01/05/2024","3.17","107.4","1023","111","111","111","107.4"],["02/05/2024","0","107.4","0","107.4","107.4","107.4","107.4"],["05/05/2024","0","107.4","1136","107.4","107.4","107.4","107.4"],["06/05/2024","0","107.4","0","107.4","107.4","107.4","107.4"],["07/05/2024","0","107.4","224","107.4","107.4","107.4","107.4"],["08/05/2024","0","107.4","200","107.4","107.4","107.4","107.4"],["09/05/2024","5.12","112.9","597","130","130","107.4","112.9"],["12/05/2024","0","112.9","38","112.9","112.9","112.9","112.9"],["15/05/2024","77.15","200","11970","200","200","112.9","200"],["16/05/2024","0.35","200.7","2636","207","200","200","200.7"],["19/05/2024","3.14","207","36457","207","207","207","207"],["20/05/2024","32.17","273.6","11031","279","210","210","273.6"],["21/05/2024","5.26","288","16434","290","273.6","273.6","288"],["22/05/2024","-11.98","253.5","25049","385","250","385","253.5"],["23/05/2024","1.5","257.3","487","297","297","253.5","257.3"],["26/05/2024","0","257.3","0","257.3","257.3","257.3","257.3"],["27/05/2024","0.97","259.8","251","318","318","257.3","259.8"],["28/05/2024","23.17","320","20099","320","320","320","320"],["29/05/2024","0","320","22042","320","320","320","320"],["30/05/2024","24.66","398.9","24086","399.9","340","340","398.9"],["02/06/2024","-0.88","395.4","44443","400","390","400","395.4"],["03/06/2024","0","395.4","0","395.4","395.4","395.4","395.4"],["04/06/2024","0","395.4","15025","395.4","395.4","395.4","395.4"],["05/06/2024","-11.48","350","12758","350","350","395.4","350"],["06/06/2024","-14.29","300","9000","300","300","350","300"],["09/06/2024","0","300","2001","300","300","300","300"],["10/06/2024","0","300","0","300","300","300","300"],["13/06/2024","0","300","0","300","300","300","300"],["16/06/2024","0","300","0","300","300","300","300"],["17/06/2024","0","300","0","300","300","300","300"],["18/06/2024","-20","240","2158","240","240","300","240"],["19/06/2024","0","240","0","240","240","240","240"],["20/06/2024","0","240","0","240","240","240","240"],["23/06/2024","0","240","0","240","240","240","240"],["24/06/2024","0","240","4999","240","240","240","240"],["25/06/2024","0","240","2275","240","240","240","240"],["26/06/2024","0","240","0","240","240","240","240"],["27/06/2024","0","240","0","240","240","240","240"],["01/07/2024","0","240","14","240","240","240","240"],["02/07/2024","0","240","960","240","240","240","240"],["03/07/2024","0","240","0","240","240","240","240"],["04/07/2024","0","240","0","240","240","240","240"],["07/07/2024","0","240","0","240","240","240","240"],["08/07/2024","0","240","0","240","240","240","240"],["09/07/2024","0","240","79","240","240","240","240"],["10/07/2024","0","240","10","240","240","240","240"],["11/07/2024","0","240","53","240","240","240","240"],["14/07/2024","0","240","10510","240","240","240","240"],["15/07/2024","0","240","0","240","240","240","240"],["16/07/2024","0","240","0","240","240","240","240"],["17/07/2024","0","240","0","240","240","240","240"],["18/07/2024","-0.21","239.5","19","194.4","194.4","240","239.5"],["21/07/2024","0","239.5","0","239.5","239.5","239.5","239.5"],["22/07/2024","0","239.5","0","239.5","239.5","239.5","239.5"],["23/07/2024","-2.09","234.5","200","198","198","239.5","234.5"],["24/07/2024","0.09","234.7","13","260","260","234.5","234.7"],["25/07/2024","0","234.7","0","234.7","234.7","234.7","234.7"],["28/07/2024","0","234.7","0","234.7","234.7","234.7","234.7"],["29/07/2024","-31.79","160.1","1537","160.1","160.1","234.7","160.1"],["30/07/2024","0","160.1","0","160.1","160.1","160.1","160.1"],["31/07/2024","0","160.1","0","160.1","160.1","160.1","160.1"],["01/08/2024","0","160.1","0","160.1","160.1","160.1","160.1"],["04/08/2024","0","160.1","0","160.1","160.1","160.1","160.1"],["05/08/2024","0","160.1","0","160.1","160.1","160.1","160.1"],["06/08/2024","0","160.1","0","160.1","160.1","160.1","160.1"],["07/08/2024","4.12","166.7","317","214","214","160.1","166.7"],["08/08/2024","9.48","182.5","9591","200","180","200","182.5"],["11/08/2024","0.88","184.1","112","220","220","220","184.1"],["12/08/2024","-0.11","183.9","16","161","161","184.1","183.9"],["14/08/2024","0","183.9","0","183.9","183.9","183.9","183.9"],["15/08/2024","0","183.9","0","183.9","183.9","183.9","183.9"],["18/08/2024","0.11","184.1","23","211","211","183.9","184.1"],["19/08/2024","0","184.1","0","184.1","184.1","184.1","184.1"],["20/08/2024","0","184.1","0","184.1","184.1","184.1","184.1"],["21/08/2024","0","184.1","92","184","184","184.1","184.1"],["22/08/2024","0","184.1","0","184.1","184.1","184.1","184.1"],["25/08/2024","0","184.1","0","184.1","184.1","184.1","184.1"],["26/08/2024","0","184.1","0","184.1","184.1","184.1","184.1"],["27/08/2024","0","184.1","0","184.1","184.1","184.1","184.1"],["28/08/2024","0","184.1","0","184.1","184.1","184.1","184.1"],["29/08/2024","0","184.1","0","184.1","184.1","184.1","184.1"],["01/09/2024","0","184.1","0","184.1","184.1","184.1","184.1"],["02/09/2024","0.16","184.4","22","220","220","184.1","184.4"],["03/09/2024","0","184.4","0","184.4","184.4","184.4","184.4"],["04/09/2024","0","184.4","0","184.4","184.4","184.4","184.4"],["05/09/2024","-0.43","183.6","176","176","176","184.4","183.6"],["10/09/2024","0","183.6","0","183.6","183.6","183.6","183.6"],["11/09/2024","0","183.6","0","183.6","183.6","183.6","183.6"],["12/09/2024","0","183.6","0","183.6","183.6","183.6","183.6"],["15/09/2024","0","183.6","0","183.6","183.6","183.6","183.6"],["16/09/2024","0","183.6","0","183.6","183.6","183.6","183.6"],["17/09/2024","0","183.6","0","183.6","183.6","183.6","183.6"],["18/09/2024","0","183.6","0","183.6","183.6","183.6","183.6"],["19/09/2024","-1.2","181.4","303","170","170","183.6","181.4"],["22/09/2024","0","181.4","0","181.4","181.4","181.4","181.4"],["23/09/2024","0","181.4","0","181.4","181.4","181.4","181.4"],["24/09/2024","0","181.4","0","181.4","181.4","181.4","181.4"],["25/09/2024","-0.39","180.7","78","166","166","181.4","180.7"],["26/09/2024","0","180.7","0","180.7","180.7","180.7","180.7"],["29/09/2024","0","180.7","0","180.7","180.7","180.7","180.7"],["30/09/2024","-5.92","170","2210","170","170","180.7","170"],["01/10/2024","-28.76","121.1","15133","153","120","153","121.1"],["06/10/2024","0","121.1","0","121.1","121.1","121.1","121.1"],["07/10/2024","0","121.1","0","121.1","121.1","121.1","121.1"],["08/10/2024","0","121.1","7811","121.1","121.1","121.1","121.1"],["09/10/2024","0","121.1","0","121.1","121.1","121.1","121.1"],["10/10/2024","0","121.1","0","121.1","121.1","121.1","121.1"],["13/10/2024","-0.58","120.4","50","104.1","104.1","121.1","120.4"],["14/10/2024","0","120.4","1","99.2","99.2","120.4","120.4"],["15/10/2024","0","120.4","0","120.4","120.4","120.4","120.4"],["20/10/2024","0","120.4","0","120.4","120.4","120.4","120.4"],["21/10/2024","0","120.4","0","120.4","120.4","120.4","120.4"],["22/10/2024","-2.33","117.6","2899","120.4","108","120.4","117.6"],["27/10/2024","0.51","118.2","308","120.4","120.4","120.4","118.2"],["28/10/2024","0","118.2","0","118.2","118.2","118.2","118.2"],["29/10/2024","0","118.2","0","118.2","118.2","118.2","118.2"],["30/10/2024","0","118.2","0","118.2","118.2","118.2","118.2"],["31/10/2024","-0.59","117.5","49","100.1","100.1","100.1","117.5"],["03/11/2024","0","117.5","0","117.5","117.5","117.5","117.5"],["04/11/2024","0","117.5","0","117.5","117.5","117.5","117.5"],["05/11/2024","0","117.5","0","117.5","117.5","117.5","117.5"],["06/11/2024","-0.09","117.4","483","117.5","110.1","117.5","117.4"],["07/11/2024","0.09","117.5","62","120","120","117.4","117.5"],["10/11/2024","-0.85","116.5","101","100.5","100.5","100.5","116.5"],["11/11/2024","0","116.5","0","116.5","116.5","116.5","116.5"],["12/11/2024","0","116.5","0","116.5","116.5","116.5","116.5"],["13/11/2024","0","116.5","0","116.5","116.5","116.5","116.5"],["14/11/2024","0","116.5","743","116.5","116.5","116.5","116.5"],["17/11/2024","0","116.5","0","116.5","116.5","116.5","116.5"],["18/11/2024","0.17","116.7","204","118","116.5","116.5","116.7"],["19/11/2024","0","116.7","0","116.7","116.7","116.7","116.7"],["20/11/2024","-0.09","116.6","37","116","110","110","116.6"],["21/11/2024","0","116.6","0","116.6","116.6","116.6","116.6"],["24/11/2024","-0.17","116.4","17","101","101","116.6","116.4"],["25/11/2024","0","116.4","319","116.6","116.6","116.6","116.4"],["26/11/2024","0","116.4","81","116.4","116.4","116.4","116.4"],["27/11/2024","0.6","117.1","128","128","128","128","117.1"],["28/11/2024","1.02","118.3","244","128","120","120","118.3"],["01/12/2024","0","118.3","0","118.3","118.3","118.3","118.3"],["02/12/2024","0","118.3","5","120","120","118.3","118.3"],["03/12/2024","1.44","120","524","125","125","118.3","120"],["04/12/2024","12.33","134.8","1259","150","150","120","134.8"],["05/12/2024","7.05","144.3","1590","150","150","134.8","144.3"],["08/12/2024","1.94","147.1","490","160","160","144.3","147.1"],["09/12/2024","0","147.1","0","147.1","147.1","147.1","147.1"],["10/12/2024","0","147.1","0","147.1","147.1","147.1","147.1"],["11/12/2024","0","147.1","93","147.1","147.1","147.1","147.1"],["12/12/2024","22.09","179.6","5520","180","161.8","161.8","179.6"],["15/12/2024","0.5","180.5","263","195","179.6","179.6","180.5"],["16/12/2024","0","180.5","60","180.5","180.5","180.5","180.5"],["17/12/2024","0","180.5","0","180.5","180.5","180.5","180.5"],["18/12/2024","0","180.5","0","180.5","180.5","180.5","180.5"],["19/12/2024","3.1","186.1","1196","199","181","181","186.1"],["22/12/2024","0","186.1","19","186.1","186.1","186.1","186.1"],["23/12/2024","0","186.1","74","186.1","186.1","186.1","186.1"],["24/12/2024","0","186.1","0","186.1","186.1","186.1","186.1"],["25/12/2024","-0.59","185","124","161","161","186.1","185"],["26/12/2024","0","185","0","185","185","185","185"],["29/12/2024","0.22","185.4","100","199","199","185","185.4"],["30/12/2024","5.34","195.3","2296","200","200","185.4","195.3"],["31/12/2024","0","195.3","820","195.3","195.3","195.3","195.3"],["01/01/2025","0","195.3","20","195.3","195.3","195.3","195.3"],["02/01/2025","0","195.3","0","195.3","195.3","195.3","195.3"],["05/01/2025","0","195.3","0","195.3","195.3","195.3","195.3"],["06/01/2025","0","195.3","2","185","185","195.3","195.3"],["07/01/2025","0","195.3","0","195.3","195.3","195.3","195.3"],["08/01/2025","0","195.3","0","195.3","195.3","195.3","195.3"],["09/01/2025","0","195.3","0","195.3","195.3","195.3","195.3"],["12/01/2025","-2.92","189.6","261","160.1","160.1","195.3","189.6"],["13/01/2025","-1.9","186","27468","186","186","189.6","186"],["14/01/2025","5.32","195.9","1418","200","200","186","195.9"],["15/01/2025","1.28","198.4","1220","200","200","195.9","198.4"],["16/01/2025","0.15","198.7","366","200","200","198.4","198.7"],["19/01/2025","0","198.7","2682","198.7","198.7","198.7","198.7"],["20/01/2025","-10.57","177.7","647","150","150","150","177.7"],["21/01/2025","0.96","179.4","230","192","192","177.7","179.4"],["22/01/2025","0","179.4","0","179.4","179.4","179.4","179.4"],["23/01/2025","0","179.4","0","179.4","179.4","179.4","179.4"],["26/01/2025","0","179.4","0","179.4","179.4","179.4","179.4"],["27/01/2025","0","179.4","0","179.4","179.4","179.4","179.4"],["28/01/2025","0","179.4","127","179.4","179.4","179.4","179.4"],["29/01/2025","0.22","179.8","291","182","182","179.4","179.8"],["30/01/2025","0.61","180.9","1032","182","179.8","179.8","180.9"],["02/02/2025","0","180.9","0","180.9","180.9","180.9","180.9"],["03/02/2025","0","180.9","0","180.9","180.9","180.9","180.9"],["04/02/2025","0","180.9","0","180.9","180.9","180.9","180.9"],["05/02/2025","0","180.9","0","180.9","180.9","180.9","180.9"],["06/02/2025","0","180.9","0","180.9","180.9","180.9","180.9"],["09/02/2025","0","180.9","0","180.9","180.9","180.9","180.9"],["10/02/2025","0","180.9","0","180.9","180.9","180.9","180.9"],["11/02/2025","0","180.9","0","180.9","180.9","180.9","180.9"],["12/02/2025","0","180.9","0","180.9","180.9","180.9","180.9"],["13/02/2025","0","180.9","0","180.9","180.9","180.9","180.9"],["16/02/2025","-1.33","178.5","126","150.1","150.1","180.9","178.5"],["17/02/2025","0","178.5","0","178.5","178.5","178.5","178.5"],["18/02/2025","-0.56","177.5","80","156","156","178.5","177.5"],["19/02/2025","-5.41","167.9","1103","162","162","177.5","167.9"],["20/02/2025","0","167.9","0","167.9","167.9","167.9","167.9"],["23/02/2025","0","167.9","0","167.9","167.9","167.9","167.9"],["24/02/2025","-0.95","166.3","152","150.2","150.2","167.9","166.3"],["25/02/2025","-1.98","163","335","150.1","150.1","166.3","163"],["26/02/2025","0","163","0","163","163","163","163"],["27/02/2025","0","163","0","163","163","163","163"],["02/03/2025","0","163","0","163","163","163","163"],["03/03/2025","0","163","0","163","163","163","163"],["04/03/2025","10.43","180","7679","180","180","163","180"],["05/03/2025","0","180","25","180","180","180","180"],["06/03/2025","0","180","0","180","180","180","180"],["09/03/2025","0","180","0","180","180","180","180"],["10/03/2025","0","180","0","180","180","180","180"],["11/03/2025","-7.28","166.9","788","150.1","150.1","180","166.9"],["12/03/2025","-10.13","150","3671","150","150","150","150"],["13/03/2025","0","150","3767","150","150","150","150"],["17/03/2025","0","150","0","150","150","150","150"],["18/03/2025","0","150","0","150","150","150","150"],["19/03/2025","0","150","0","150","150","150","150"],["20/03/2025","-1.73","147.4","206","130.1","130.1","130.1","147.4"],["23/03/2025","-11.8","130","3754","130","130","147.4","130"],["24/03/2025","0","130","0","130","130","130","130"],["25/03/2025","0","130","23","130","130","130","130"],["26/03/2025","0","130","0","130","130","130","130"],["30/03/2025","-3.85","125","12280","125","125","125","125"],["31/03/2025","-1.2","123.5","1976","123.5","123.5","125","123.5"],["01/04/2025","0","123.5","0","123.5","123.5","123.5","123.5"],["02/04/2025","54.74","191.1","2298","240","123.5","123.5","191.1"],["03/04/2025","0","191.1","149","191.1","191.1","191.1","191.1"],["06/04/2025","0","191.1","0","191.1","191.1","191.1","191.1"],["07/04/2025","0","191.1","0","191.1","191.1","191.1","191.1"],["08/04/2025","-1.31","188.6","504","177","177","191.1","188.6"],["09/04/2025","16.65","220","200000","220","220","220","220"],["10/04/2025","34.95","296.9","20142","296.9","296.9","296.9","296.9"],["14/04/2025","-10.51","265.7","3361","287","250","287","265.7"],["15/04/2025","0","265.7","0","265.7","265.7","265.7","265.7"],["16/04/2025","0","265.7","0","265.7","265.7","265.7","265.7"],["17/04/2025","0","265.7","0","265.7","265.7","265.7","265.7"],["20/04/2025","0","265.7","0","265.7","265.7","265.7","265.7"],["21/04/2025","0","265.7","0","265.7","265.7","265.7","265.7"],["22/04/2025","0","265.7","0","265.7","265.7","265.7","265.7"],["23/04/2025","-9.79","239.7","784","173.5","173.5","173.5","239.7"],["24/04/2025","0","239.7","1079","239.7","239.7","239.7","239.7"],["27/04/2025","0","239.7","0","239.7","239.7","239.7","239.7"],["28/04/2025","0","239.7","0","239.7","239.7","239.7","239.7"],["29/04/2025","-1.75","235.5","129","157","157","239.7","235.5"],["04/05/2025","0","235.5","0","235.5","235.5","235.5","235.5"],["05/05/2025","0","235.5","0","235.5","235.5","235.5","235.5"],["06/05/2025","0","235.5","0","235.5","235.5","235.5","235.5"],["07/05/2025","0","235.5","0","235.5","235.5","235.5","235.5"],["08/05/2025","0","235.5","0","235.5","235.5","235.5","235.5"],["11/05/2025","-9","214.3","432","170.1","166","166","214.3"],["12/05/2025","1.12","216.7","149","248.8","248.8","214.3","216.7"],["13/05/2025","0","216.7","0","216.7","216.7","216.7","216.7"],["14/05/2025","0","216.7","0","216.7","216.7","216.7","216.7"],["15/05/2025","0","216.7","0","216.7","216.7","216.7","216.7"],["18/05/2025","-27.04","158.1","2405","158.1","158.1","216.7","158.1"],["19/05/2025","0","158.1","245","158.1","158.1","158.1","158.1"],["20/05/2025","0","158.1","3417","158.1","158.1","158.1","158.1"],["21/05/2025","9.04","172.4","290","290","290","158.1","172.4"],["22/05/2025","0","172.4","0","172.4","172.4","172.4","172.4"],["25/05/2025","-2.44","168.2","868","165","165","172.4","168.2"],["26/05/2025","30.8","220","49999","220","220","168.2","220"],["27/05/2025","-26","162.8","7479","162.8","162.8","162.8","162.8"],["28/05/2025","-0.49","162","8181","162","162","162.8","162"],["29/05/2025","0","162","0","162","162","162","162"],["03/06/2025","0","162","78","162","162","162","162"],["04/06/2025","0","162","0","162","162","162","162"],["05/06/2025","0","162","1620","162","162","162","162"],["08/06/2025","2.96","166.8","249","210.6","210.6","162","166.8"],["09/06/2025","0","166.8","0","166.8","166.8","166.8","166.8"],["10/06/2025","0","166.8","0","166.8","166.8","166.8","166.8"],["11/06/2025","9.05","181.9","909","208.4","208.4","166.8","181.9"],["12/06/2025","-10.83","162.2","8558","162.2","162.2","181.9","162.2"],["15/06/2025","8.82","176.5","757","209.8","209.8","162.2","176.5"],["16/06/2025","23.91","218.7","5199","218.7","218.7","176.5","218.7"],["17/06/2025","7.22","234.5","1660","247","247","247","234.5"],["18/06/2025","0.26","235.1","915","248.8","201","248.8","235.1"],["19/06/2025","-11.82","207.3","1425","247.8","162","247.8","207.3"],["22/06/2025","2.56","212.6","437","246.6","240","246.6","212.6"],["23/06/2025","6.87","227.2","4998","248.8","225","248.8","227.2"],["24/06/2025","0.04","227.3","3182","227.3","227.3","227.3","227.3"],["25/06/2025","30.05","295.6","6544","298","272.7","272.7","295.6"],["26/06/2025","-4.97","280.9","21720","281","280.8","280.8","280.9"],["29/06/2025","0","280.9","9194","280.9","280.9","280.9","280.9"],["30/06/2025","0","280.9","0","280.9","280.9","280.9","280.9"],["01/07/2025","7.08","300.8","9841","304","300","304","300.8"],["02/07/2025","-6.38","281.6","10946","320","275","320","281.6"],["03/07/2025","0","281.6","0","281.6","281.6","281.6","281.6"],["06/07/2025","5.26","296.4","1713","300","300","300","296.4"],["07/07/2025","4.59","310","3050","310","310","310","310"],["08/07/2025","0","310","2657","310","310","310","310"],["09/07/2025","0","310","1327","310","310","310","310"],["10/07/2025","0","310","9300","310","310","310","310"],["13/07/2025","-9.68","280","2458","280","280","310","280"],["14/07/2025","3.29","289.2","18023","309","280","309","289.2"],["15/07/2025","0","289.2","0","289.2","289.2","289.2","289.2"],["16/07/2025","0","289.2","0","289.2","289.2","289.2","289.2"],["17/07/2025","-20.47","230","6900","230","230","289.2","230"],["20/07/2025","0","230","12498","230","230","230","230"],["21/07/2025","0","230","4409","230","229.5","230","230"],["22/07/2025","0","230","6360","230","230","230","230"],["23/07/2025","0","230","3130","230","230","230","230"],["24/07/2025","0","230","1150","230","230","230","230"],["27/07/2025","0","230","11026","230","230","230","230"],["28/07/2025","-0.22","229.5","5081","229.5","229.5","230","229.5"],["29/07/2025","0","229.5","0","229.5","229.5","229.5","229.5"],["30/07/2025","4.27","239.3","269","309.7","309.7","229.5","239.3"],["31/07/2025","0","239.3","0","239.3","239.3","239.3","239.3"],["04/08/2025","-0.38","238.4","81","220","220","239.3","238.4"],["05/08/2025","25","298","9771","298","298","238.4","298"],["06/08/2025","0","298","423","298","298","298","298"],["07/08/2025","0","298","0","298","298","298","298"],["10/08/2025","0","298","0","298","298","298","298"],["11/08/2025","-18.93","241.6","11623","295","233","295","241.6"],["12/08/2025","-4.72","230.2","5847","241.6","230","241.6","230.2"],["13/08/2025","-6.65","214.9","17078","214.9","214.9","230.2","214.9"],["14/08/2025","0","214.9","1934","214.9","214.9","214.9","214.9"],["17/08/2025","-6.93","200","14010","200","200","214.9","200"],["18/08/2025","0","200","0","200","200","200","200"],["19/08/2025","0","200","0","200","200","200","200"],["20/08/2025","20","240","24998","240","240","200","240"],["21/08/2025","0","240","0","240","240","240","240"],["24/08/2025","0","240","0","240","240","240","240"],["25/08/2025","-1.67","236","9531","237","233","237","236"],["26/08/2025","0","236","0","236","236","236","236"],["27/08/2025","-0.68","234.4","46","183.3","183.3","236","234.4"],["28/08/2025","15.19","270","2773","270","270","234.4","270"],["31/08/2025","-12.37","236.6","30216","240","230","230","236.6"],["01/09/2025","0","236.6","0","236.6","236.6","236.6","236.6"],["02/09/2025","4.4","247","481","290","290","290","247"],["03/09/2025","0","247","0","247","247","247","247"],["04/09/2025","-3.77","237.7","23443","286","231","231","237.7"],["07/09/2025","3.66","246.4","381","295","295","237.7","246.4"],["08/09/2025","0","246.4","0","246.4","246.4","246.4","246.4"],["09/09/2025","-12.74","215","3051","215","215","246.4","215"],["10/09/2025","-2.33","210","7865","210","210","210","210"],["11/09/2025","-12.57","183.6","5099","183.6","183.6","210","183.6"],["14/09/2025","10.4","202.7","662","243.2","243.2","183.6","202.7"],["15/09/2025","2.32","207.4","243","242.8","242.8","242.8","207.4"],["16/09/2025","0","207.4","0","207.4","207.4","207.4","207.4"],["17/09/2025","0","207.4","0","207.4","207.4","207.4","207.4"],["18/09/2025","3.66","215","488","239","239","207.4","215"],["21/09/2025","0","215","0","215","215","215","215"],["25/09/2025","10.23","237","2370","237","237","215","237"],["28/09/2025","0","237","500","237","237","237","237"],["29/09/2025","0","237","408","237","237","237","237"],["30/09/2025","0","237","0","237","237","237","237"],["05/10/2025","-0.17","236.6","9935","237","230","237","236.6"],["08/10/2025","0","236.6","0","236.6","236.6","236.6","236.6"],["09/10/2025","0","236.6","0","236.6","236.6","236.6","236.6"],["12/10/2025","0","236.6","0","236.6","236.6","236.6","236.6"],["15/10/2025","3.04","243.8","347","286.9","286.9","236.6","243.8"],["16/10/2025","2.54","250","403","279.9","279.9","279.9","250"],["19/10/2025","0","250","0","250","250","250","250"],["20/10/2025","0","250","0","250","250","250","250"],["21/10/2025","0","250","525","250","250","250","250"],["22/10/2025","0","250","1103","250","250","250","250"],["23/10/2025","4","260","10400","260","260","250","260"],["26/10/2025","0.69","261.8","13349","290","203","290","261.8"],["27/10/2025","1.41","265.5","1026","270","270","261.8","265.5"],["28/10/2025","0","265.5","1965","265.5","265.5","265.5","265.5"],["29/10/2025","0","265.5","0","265.5","265.5","265.5","265.5"],["30/10/2025","0","265.5","0","265.5","265.5","265.5","265.5"],["02/11/2025","0","265.5","0","265.5","265.5","265.5","265.5"],["03/11/2025","0","265.5","0","265.5","265.5","265.5","265.5"],["04/11/2025","0","265.5","0","265.5","265.5","265.5","265.5"],["05/11/2025","0","265.5","0","265.5","265.5","265.5","265.5"],["06/11/2025","0","265.5","0","265.5","265.5","265.5","265.5"],["09/11/2025","0","265.5","0","265.5","265.5","265.5","265.5"],["10/11/2025","0","265.5","0","265.5","265.5","265.5","265.5"],["11/11/2025","-0.49","264.2","33","206.7","206.7","265.5","264.2"],["12/11/2025","0","264.2","0","264.2","264.2","264.2","264.2"],["13/11/2025","0","264.2","0","264.2","264.2","264.2","264.2"],["16/11/2025","0","264.2","0","264.2","264.2","264.2","264.2"],["17/11/2025","0","264.2","0","264.2","264.2","264.2","264.2"],["18/11/2025","1.32","267.7","299","290","290","264.2","267.7"],["19/11/2025","-1.53","263.6","116","211.4","211.4","267.7","263.6"],["20/11/2025","0","263.6","0","263.6","263.6","263.6","263.6"],["23/11/2025","0","263.6","0","263.6","263.6","263.6","263.6"],["24/11/2025","0","263.6","0","263.6","263.6","263.6","263.6"],["25/11/2025","-1.82","258.8","20444","263.6","250","263.6","258.8"],["26/11/2025","-18.86","210","9627","210.3","210","210.3","210"],["27/11/2025","-0.95","208","12990","208","208","208","208"],["30/11/2025","0","208","0","208","208","208","208"],["01/12/2025","-0.19","207.6","100","200","200","208","207.6"],["02/12/2025","0","207.6","0","207.6","207.6","207.6","207.6"],["03/12/2025","0","207.6","0","207.6","207.6","207.6","207.6"],["04/12/2025","0","207.6","0","207.6","207.6","207.6","207.6"],["07/12/2025","-1.06","205.4","560","200","200","207.6","205.4"],["08/12/2025","-2.63","200","2192","200","200","205.4","200"],["09/12/2025","-2.5","195","1950","195","195","200","195"],["10/12/2025","0","195","0","195","195","195","195"],["11/12/2025","0","195","0","195","195","195","195"],["14/12/2025","0","195","0","195","195","195","195"],["15/12/2025","0","195","0","195","195","195","195"],["16/12/2025","0","195","0","195","195","195","195"],["17/12/2025","0","195","0","195","195","195","195"],["18/12/2025","0","195","0","195","195","195","195"],["21/12/2025","0","195","0","195","195","195","195"],["22/12/2025","-17.33","161.2","9129","161.2","161.2","161.2","161.2"],["23/12/2025","0","161.2","4854","161.2","161.2","161.2","161.2"],["24/12/2025","0","161.2","16","161.2","161.2","161.2","161.2"],["25/12/2025","0","161.2","0","161.2","161.2","161.2","161.2"],["28/12/2025","24.07","200","23188","200","200","200","200"],["29/12/2025","0","200","0","200","200","200","200"],["30/12/2025","-0.1","199.8","299","199","199","199","199.8"],["31/12/2025","0","199.8","72","199.8","199.8","199.8","199.8"],["01/01/2026","0","199.8","1199","199.8","199.8","199.8","199.8"],["05/01/2026","0","199.8","0","199.8","199.8","199.8","199.8"],["06/01/2026","0","199.8","0","199.8","199.8","199.8","199.8"],["07/01/2026","0","199.8","0","199.8","199.8","199.8","199.8"],["08/01/2026","-5.41","189","10000","189","189","199.8","189"],["12/01/2026","0","189","19452","189","189","189","189"],["13/01/2026","4.13","196.8","3004","200","189","189","196.8"],["14/01/2026","11.18","218.8","8080","220","196.8","196.8","218.8"],["15/01/2026","8.87","238.2","13199","240","230","230","238.2"],["19/01/2026","-1.18","250.9","57712","253","250","253","250.9"],["20/01/2026","0","250.9","0","250.9","250.9","250.9","250.9"],["21/01/2026","0","250.9","0","250.9","250.9","250.9","250.9"],["22/01/2026","0","250.9","0","250.9","250.9","250.9","250.9"],["26/01/2026","0","250","0","250","250","250","250"],["27/01/2026","0","250","0","250","250","250","250"],["28/01/2026","0","250","1525","250","250","250","250"],["29/01/2026","0.4","251","260","260","260","250","251"],["02/02/2026","0","251","3","251","251","251","251"],["03/02/2026","-8.37","230","2709","230","230","251","230"],["04/02/2026","-0.17","229.6","20","200.1","200.1","230","229.6"],["05/02/2026","6.4","244.3","508","299","299","229.6","244.3"],["09/02/2026","0","242.4","0","242.4","242.4","242.4","242.4"],["10/02/2026","0","242.4","0","242.4","242.4","242.4","242.4"],["11/02/2026","0","242.4","0","242.4","242.4","242.4","242.4"],["12/02/2026","0","242.4","0","242.4","242.4","242.4","242.4"],["16/02/2026","0","242.4","0","242.4","242.4","242.4","242.4"],["17/02/2026","0","242.4","431","242.4","242.4","242.4","242.4"],["18/02/2026","0","242.4","0","242.4","242.4","242.4","242.4"],["19/02/2026","0","242.4","0","242.4","242.4","242.4","242.4"],["23/02/2026","0","242.4","0","242.4","242.4","242.4","242.4"],["24/02/2026","-3.14","234.8","289","240","200.1","200.1","234.8"],["25/02/2026","0","234.8","0","234.8","234.8","234.8","234.8"],["26/02/2026","0","234.8","0","234.8","234.8","234.8","234.8"],["02/03/2026","0","206.8","0","206.8","206.8","206.8","206.8"],["04/03/2026","0","206.8","0","206.8","206.8","206.8","206.8"],["05/03/2026","0","206.8","0","206.8","206.8","206.8","206.8"],["09/03/2026","0","206.8","2999","206.8","206.8","206.8","206.8"],["10/03/2026","-3.29","200","6000","200","200","206.8","200"],["11/03/2026","0","200","2","200","200","200","200"],["12/03/2026","0","200","0","200","200","200","200"],["16/03/2026","0","200","0","200","200","200","200"],["17/03/2026","0","200","0","200","200","200","200"],["18/03/2026","0","200","0","200","200","200","200"],["19/03/2026","0","200","0","200","200","200","200"],["23/03/2026","0","200","0","200","200","200","200"],["24/03/2026","0","200","0","200","200","200","200"],["25/03/2026","0","200","0","200","200","200","200"],["26/03/2026","0","200","0","200","200","200","200"],["30/03/2026","0","200","0","200","200","200","200"],["31/03/2026","-10.3","179.4","806","160.3","160.3","200","179.4"],["06/04/2026","0","179.4","0","179.4","179.4","179.4","179.4"],["09/04/2026","0","179.4","0","179.4","179.4","179.4","179.4"],["13/04/2026","6.58","230","41554","230","230","230","230"],["14/04/2026","-13.43","199.1","6779","259","191","259","199.1"],["15/04/2026","20.34","239.6","87928","240","235","240","239.6"],["16/04/2026","-2.05","234.7","126546","274","191","274","234.7"],["20/04/2026","0","235.3","0","235.3","235.3","235.3","235.3"],["23/04/2026","-4.38","225","3501","225","225","225","225"],["27/04/2026","-6.39","230","3680","230","230","230","230"],["28/04/2026","7.83","248","4980","248","248","248","248"],["29/04/2026","12.5","279","10521","279","279","248","279"],["30/04/2026","0.43","280.2","373","289","289","289","280.2"],["04/05/2026","-4.33","287","5740","287","287","300","287"],["05/05/2026","1.78","292.1","1078","297","297","297","292.1"],["06/05/2026","0.03","292.2","71","295","294","295","292.2"],["07/05/2026","0.03","292.3","59","295","295","292.2","292.3"],["11/05/2026","0","292.3","50","292.3","292.3","292.3","292.3"],["12/05/2026","-24.36","221.1","14078","292.3","221","292.3","221.1"],["13/05/2026","2.76","227.2","183","290","290","290","227.2"],["14/05/2026","20.6","274","25099","274.9","274","274.9","274"],["18/05/2026","0","274","93","274","274","274","274"],["19/05/2026","-1.82","269","13531","269","269","269","269"],["20/05/2026","-21.9","210.1","19170","210.1","210.1","269","210.1"],["25/05/2026","0.86","211.9","67","260","257","260","211.9"],["26/05/2026","0","211.9","6599","211.9","211.9","211.9","211.9"],["27/05/2026","1.84","215.8","165","254","254","211.9","215.8"],["28/05/2026","0","215.8","41078","215.8","215.8","215.8","215.8"],["01/06/2026","0","215.8","19","215.8","215.8","215.8","215.8"],["02/06/2026","0","215.8","54","215.8","215.8","215.8","215.8"],["03/06/2026","0","215.8","0","215.8","215.8","215.8","215.8"],["04/06/2026","-0.93","213.8","251","201.1","201.1","215.8","213.8"],["08/06/2026","-0.94","211.5","302","201","201","213.5","211.5"],["09/06/2026","0","211.5","0","211.5","211.5","211.5","211.5"],["10/06/2026","0","211.5","95","211.5","211.5","211.5","211.5"],["11/06/2026","1.65","215","7465","215","215","211.5","215"],["15/06/2026","0","215","0","215","215","215","215"],["16/06/2026","14.42","246","8622","246","246","215","246"],["17/06/2026","0.69","247.7","19628","248","246","246","247.7"],["18/06/2026","0","247.7","55","247.7","247.7","247.7","247.7"],["22/06/2026","0","247.7","2229","247.7","247.7","247.7","247.7"],["23/06/2026","0","247.7","69","247.7","247.7","247.7","247.7"],["24/06/2026","0","247.7","0","247.7","247.7","247.7","247.7"],["25/06/2026","13.48","281.1","2555","282","282","247.7","281.1"],["29/06/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["30/06/2026","0","281.1","14055","281.1","281.1","281.1","281.1"],["01/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["02/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["06/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["07/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["08/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["09/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["13/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["14/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["15/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["16/07/2026","0","281.1","7036","281.1","281.1","281.1","281.1"],["20/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["21/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["22/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["27/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["28/07/2026","0","281.1","0","281.1","281.1","281.1","281.1"],["29/07/2026","-27.43","204","4994","204","204","281.1","204"],["30/07/2026","-1.91","200.1","8766","200.1","200.1","204","200.1"],["03/08/2026","0.67","209","70","259.8","200.1","200.1","209"],["04/08/2026","-13.73","180.3","5409","180.3","180.3","209","180.3"],["05/08/2026","10.93","200","2000","200","200","180.3","200"],["06/08/2026","2","204","6202","204","204","200","204"],["10/08/2026","0","204","0","204","204","204","204"],["11/08/2026","0","204","0","204","204","204","204"],["12/08/2026","0","204","0","204","204","204","204"],["13/08/2026","0","204","0","204","204","204","204"],["17/08/2026","0","204","0","204","204","204","204"],["18/08/2026","0","204","5426","204","204","204","204"],["19/08/2026","0","204","714","204","204","204","204"],["20/08/2026","-4.66","194.5","7981","275","190","275","194.5"],["24/08/2026","0","196.5","931","196.5","196.5","196.5","196.5"],["25/08/2026","-0.25","196","7840","196","196","196.5","196"],["26/08/2026","4.13","204.1","1470","207","207","196","204.1"],["27/08/2026","5.83","216","1615","219.7","219.7","204.1","216"],["31/08/2026","11.39","270","6072","270","200","270","270"]]
×
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
בלו וייב-ש
מספר נייר
1096890
סימול
בלוב-ש
ISIN
IL0010968902
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
