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
[["20/07/2016","0","687","6907","68.7","68.7","68.7","68.7"],["21/07/2016","0","687","0","68.7","68.7","68.7","68.7"],["24/07/2016","0","687","0","68.7","68.7","68.7","68.7"],["25/07/2016","0","687","0","68.7","68.7","68.7","68.7"],["26/07/2016","0","687","0","68.7","68.7","68.7","68.7"],["27/07/2016","0","687","0","68.7","68.7","68.7","68.7"],["28/07/2016","0","687","0","68.7","68.7","68.7","68.7"],["31/07/2016","0","687","0","68.7","68.7","68.7","68.7"],["01/08/2016","0","687","0","68.7","68.7","68.7","68.7"],["02/08/2016","0","687","0","68.7","68.7","68.7","68.7"],["03/08/2016","0","687","0","68.7","68.7","68.7","68.7"],["04/08/2016","0","687","0","68.7","68.7","68.7","68.7"],["07/08/2016","0","687","0","68.7","68.7","68.7","68.7"],["08/08/2016","0","687","0","68.7","68.7","68.7","68.7"],["09/08/2016","2.18","702","1000","71.9","71.9","68.7","70.2"],["10/08/2016","0","702","0","70.2","70.2","70.2","70.2"],["11/08/2016","0","702","0","70.2","70.2","70.2","70.2"],["15/08/2016","0","702","1","70.2","70.2","70.2","70.2"],["16/08/2016","-2.99","681","1856","68","68","70.2","68.1"],["17/08/2016","0","681","0","68.1","68.1","68.1","68.1"],["18/08/2016","0","681","0","68.1","68.1","68.1","68.1"],["21/08/2016","0","681","1","70.7","70.7","70.7","68.1"],["22/08/2016","0","681","0","68.1","68.1","68.1","68.1"],["23/08/2016","6.02","722","1807","72.9","72.9","68.1","72.2"],["24/08/2016","0","722","0","72.2","72.2","72.2","72.2"],["25/08/2016","0","722","0","72.2","72.2","72.2","72.2"],["28/08/2016","0","722","0","72.2","72.2","72.2","72.2"],["29/08/2016","0","722","0","72.2","72.2","72.2","72.2"],["30/08/2016","0","722","0","72.2","72.2","72.2","72.2"],["31/08/2016","0.69","727","500","74.3","74.3","72.2","72.7"],["01/09/2016","4.4","759","1500","77.3","77.3","72.7","75.9"],["04/09/2016","5.4","800","1800","81","81","75.9","80"],["05/09/2016","-9.38","725","35174","72.6","71","72.6","72.5"],["06/09/2016","0","725","0","72.5","72.5","72.5","72.5"],["07/09/2016","-1.93","711","12685","71.1","71","72.5","71.1"],["08/09/2016","0","711","562","71.1","71.1","71.1","71.1"],["11/09/2016","0","711","0","71.1","71.1","71.1","71.1"],["12/09/2016","0","711","0","71.1","71.1","71.1","71.1"],["13/09/2016","0","711","0","71.1","71.1","71.1","71.1"],["14/09/2016","0","711","0","71.1","71.1","71.1","71.1"],["15/09/2016","-3.09","689","3998","69.7","68.1","71.1","68.9"],["18/09/2016","0","689","0","68.9","68.9","68.9","68.9"],["19/09/2016","0","689","0","68.9","68.9","68.9","68.9"],["20/09/2016","0","689","0","68.9","68.9","68.9","68.9"],["21/09/2016","0","689","0","68.9","68.9","68.9","68.9"],["22/09/2016","0","689","0","68.9","68.9","68.9","68.9"],["25/09/2016","-7.26","639","4662","63.9","63.5","68.9","63.9"],["26/09/2016","0","639","0","63.9","63.9","63.9","63.9"],["27/09/2016","4.38","667","29523","67","66.4","63.9","66.7"],["28/09/2016","-4.05","640","1920","64","64","64","64"],["29/09/2016","0","640","0","64","64","64","64"],["05/10/2016","0","640","0","64","64","64","64"],["06/10/2016","18.59","759","93642","85","64","64","75.9"],["09/10/2016","12.91","857","96919","90","70","70","85.7"],["10/10/2016","6.18","910","120440","94","80.1","85.7","91"],["13/10/2016","9.45","996","79111","108","93","91","99.6"],["18/10/2016","15.46","1150","88674","120","99","99","115"],["19/10/2016","0.61","1157","21489","120","110.6","115","115.7"],["20/10/2016","-5.88","1089","90952","118.9","103","115.7","108.9"],["25/10/2016","0.83","1098","23783","114.4","106.8","108.9","109.8"],["26/10/2016","5.28","1156","38831","119.9","106.8","109.8","115.6"],["27/10/2016","0","1156","0","115.6","115.6","115.6","115.6"],["30/10/2016","1.21","1170","16760","117","117","117","117"],["31/10/2016","-1.71","1150","5750","115","115","117","115"],["01/11/2016","1.91","1172","3165","119.3","105.1","115","117.2"],["02/11/2016","6.31","1246","7775","126.4","120","117.2","124.6"],["03/11/2016","-0.56","1239","7831","126","122","126","123.9"],["06/11/2016","-1.78","1217","78328","128.7","115","123.9","121.7"],["07/11/2016","4.77","1275","31636","128.9","123.9","121.7","127.5"],["08/11/2016","0","1275","0","127.5","127.5","127.5","127.5"],["09/11/2016","-0.71","1266","26981","128","124","127.5","126.6"],["10/11/2016","0","1266","2152","126.6","126.6","126.6","126.6"],["13/11/2016","0","1266","0","126.6","126.6","126.6","126.6"],["14/11/2016","0.32","1270","15343","128.1","125","126.6","127"],["15/11/2016","0","1270","0","127","127","127","127"],["16/11/2016","0","1270","0","127","127","127","127"],["17/11/2016","0","1270","0","127","127","127","127"],["20/11/2016","-2.05","1244","4283","126.4","122.5","127","124.4"],["21/11/2016","-8.12","1143","38247","118","107","124.4","114.3"],["22/11/2016","0.7","1151","64072","118.7","115","114.3","115.1"],["23/11/2016","-1.74","1131","4219","119","111.4","119","113.1"],["24/11/2016","4.51","1182","50448","119.4","116","113.1","118.2"],["27/11/2016","-0.42","1177","82772","118","111","118.2","117.7"],["28/11/2016","-0.68","1169","48984","118.6","115","117.7","116.9"],["29/11/2016","1.97","1192","2048","119.3","119.2","116.9","119.2"],["30/11/2016","-0.5","1186","30254","119","116","119.2","118.6"],["01/12/2016","0","1186","0","118.6","118.6","118.6","118.6"],["04/12/2016","0","1186","0","118.6","118.6","118.6","118.6"],["05/12/2016","-5.73","1118","47203","115.9","108","118.6","111.8"],["06/12/2016","2.86","1150","2290","115.1","115","111.8","115"],["07/12/2016","-2.17","1125","69978","114","109","115","112.5"],["08/12/2016","2.49","1153","10943","118.3","114","112.5","115.3"],["11/12/2016","0","1153","0","115.3","115.3","115.3","115.3"],["12/12/2016","0","1153","0","115.3","115.3","115.3","115.3"],["13/12/2016","-3.47","1113","5949","118.5","110","118.5","111.3"],["14/12/2016","0","1113","0","111.3","111.3","111.3","111.3"],["15/12/2016","0","1113","0","111.3","111.3","111.3","111.3"],["18/12/2016","1.08","1125","22498","113","111.9","111.3","112.5"],["19/12/2016","-2.58","1096","2632","110","107","112.5","109.6"],["20/12/2016","-4.84","1043","19051","107.1","100","109.6","104.3"],["21/12/2016","3.26","1077","61638","112.4","100.3","100.3","107.7"],["22/12/2016","5.01","1131","7712","114.9","111.8","107.7","113.1"],["25/12/2016","0","1131","0","113.1","113.1","113.1","113.1"],["26/12/2016","-0.62","1124","21972","113","112","113.1","112.4"],["27/12/2016","0","1124","29990","115.8","112.3","115.8","112.4"],["28/12/2016","2.31","1150","22411","117","112.9","112.4","115"],["29/12/2016","-2.96","1116","47125","111.9","110","115","111.6"],["01/01/2017","-2.15","1092","9983","110","109","111.6","109.2"],["02/01/2017","0.64","1099","18135","110","109","109.2","109.9"],["03/01/2017","-1.73","1080","17246","108.1","108","109.9","108"],["04/01/2017","4.63","1130","36831","113","112.9","108","113"],["05/01/2017","0","1130","33","110","110","113","113"],["08/01/2017","0","1130","0","113","113","113","113"],["09/01/2017","-1.86","1109","22959","111.1","110","110","110.9"],["10/01/2017","2.16","1133","19831","115.1","110","110.9","113.3"],["11/01/2017","-1.15","1120","104070","116","110","110","112"],["12/01/2017","13.13","1267","185395","138","115","112","126.7"],["15/01/2017","-3.87","1218","107689","134.9","119","126.7","121.8"],["16/01/2017","3.45","1260","2269","126.4","126","126.4","126"],["17/01/2017","-6.83","1174","25462","118.2","117.3","126","117.4"],["18/01/2017","-0.6","1167","28954","123","113","117.4","116.7"],["19/01/2017","3.6","1209","30179","123.5","116.7","116.7","120.9"],["22/01/2017","-1.57","1190","11900","119","119","120.9","119"],["23/01/2017","-5.13","1129","6323","114.5","112.1","119","112.9"],["24/01/2017","-0.8","1120","5378","112.1","112","112.9","112"],["25/01/2017","3.3","1157","7759","118.7","115.4","112","115.7"],["26/01/2017","0","1157","0","115.7","115.7","115.7","115.7"],["29/01/2017","1.12","1170","4620","117","116.9","115.7","117"],["30/01/2017","1.88","1192","2146","119.2","119.2","117","119.2"],["31/01/2017","0","1192","0","119.2","119.2","119.2","119.2"],["01/02/2017","0","1192","0","119.2","119.2","119.2","119.2"],["02/02/2017","0.34","1196","24733","120.9","114","119.2","119.6"],["05/02/2017","2.42","1225","150598","141","114","119.6","122.5"],["06/02/2017","-0.57","1218","6944","123","120","122.5","121.8"],["07/02/2017","-3.78","1172","5977","117.2","117.2","121.8","117.2"],["08/02/2017","2.65","1203","10586","125","117","117.2","120.3"],["09/02/2017","-1.58","1184","22264","124","115.1","120.3","118.4"],["12/02/2017","-5.41","1120","40320","113","111","118.4","112"],["13/02/2017","4.38","1169","4326","118.3","115.9","112","116.9"],["14/02/2017","-0.86","1159","73171","115.9","110","116.9","115.9"],["15/02/2017","0","1159","0","115.9","115.9","115.9","115.9"],["16/02/2017","6.9","1239","98887","126","119","120.4","123.9"],["19/02/2017","0","1239","0","123.9","123.9","123.9","123.9"],["20/02/2017","-0.48","1233","422","121","121","123.9","123.3"],["21/02/2017","-1.95","1209","8871","121","120.7","123.3","120.9"],["22/02/2017","-1.74","1188","85343","123","117","120.9","118.8"],["23/02/2017","-0.84","1178","19771","121.9","114","118.8","117.8"],["26/02/2017","0","1178","0","117.8","117.8","117.8","117.8"],["27/02/2017","-3.57","1136","29427","118.1","109.5","117.8","113.6"],["28/02/2017","3.79","1179","3364","118.5","115","115","117.9"],["01/03/2017","0.51","1185","15717","118.5","118.4","117.9","118.5"],["02/03/2017","0","1185","0","118.5","118.5","118.5","118.5"],["05/03/2017","1.18","1199","32084","120","119.9","118.5","119.9"],["06/03/2017","0","1199","0","119.9","119.9","119.9","119.9"],["07/03/2017","0","1199","0","119.9","119.9","119.9","119.9"],["08/03/2017","0.92","1210","38195","121","120.5","119.9","121"],["09/03/2017","-4.63","1154","40179","116.4","114.1","121","115.4"],["13/03/2017","-4.59","1101","15247","111.2","109.1","115.4","110.1"],["14/03/2017","-3.45","1063","5038","106.3","106.3","110.1","106.3"],["15/03/2017","-3.1","1030","9979","103","103","106.3","103"],["16/03/2017","0","1030","0","103","103","103","103"],["19/03/2017","0","1030","0","103","103","103","103"],["20/03/2017","0","1030","0","103","103","103","103"],["21/03/2017","0","1030","0","103","103","103","103"],["22/03/2017","0","1030","0","103","103","103","103"],["23/03/2017","-4.56","983","3598","100","96.9","103","98.3"],["26/03/2017","1.22","995","21756","102","98.7","98.3","99.5"],["27/03/2017","0","995","0","99.5","99.5","99.5","99.5"],["28/03/2017","0","995","0","99.5","99.5","99.5","99.5"],["29/03/2017","0","995","0","99.5","99.5","99.5","99.5"],["30/03/2017","0","995","0","99.5","99.5","99.5","99.5"],["02/04/2017","0","995","0","99.5","99.5","99.5","99.5"],["03/04/2017","4.32","1038","2000","104","104","99.5","103.8"],["04/04/2017","-2.41","1013","12156","103.8","100.8","103.8","101.3"],["05/04/2017","0","1013","0","101.3","101.3","101.3","101.3"],["06/04/2017","0","1013","0","101.3","101.3","101.3","101.3"],["09/04/2017","0.39","1017","5947","101.8","101.7","101.3","101.7"],["12/04/2017","0","1017","0","101.7","101.7","101.7","101.7"],["13/04/2017","0","1017","0","101.7","101.7","101.7","101.7"],["18/04/2017","0","1017","0","101.7","101.7","101.7","101.7"],["19/04/2017","-3.54","981","21843","98.6","97.1","101.7","98.1"],["20/04/2017","-1.94","962","4854","96.2","96.2","98.1","96.2"],["23/04/2017","0","962","0","96.2","96.2","96.2","96.2"],["24/04/2017","10.91","1067","23929","108.9","101.7","101.7","106.7"],["25/04/2017","0","1067","0","106.7","106.7","106.7","106.7"],["26/04/2017","0","1067","0","106.7","106.7","106.7","106.7"],["27/04/2017","0","1067","0","106.7","106.7","106.7","106.7"],["30/04/2017","0","1067","0","106.7","106.7","106.7","106.7"],["03/05/2017","-0.47","1062","6851","106.2","106.2","106.7","106.2"],["04/05/2017","2.54","1089","2679","109.8","105","109.8","108.9"],["07/05/2017","3.67","1129","33165","115","110","111","112.9"],["08/05/2017","-5.4","1068","14989","109","105.5","112.9","106.8"],["09/05/2017","-0.28","1065","361","107.9","105","107.9","106.5"],["10/05/2017","0","1065","0","106.5","106.5","106.5","106.5"],["11/05/2017","0","1065","16","106.5","106.5","106.5","106.5"],["14/05/2017","0","1065","192","106.5","106.5","106.5","106.5"],["15/05/2017","-2.44","1039","3657","105","103.1","106.5","103.9"],["16/05/2017","0","1039","0","103.9","103.9","103.9","103.9"],["17/05/2017","-4.04","997","20974","100","99.6","103.9","99.7"],["18/05/2017","0","997","0","99.7","99.7","99.7","99.7"],["21/05/2017","0","997","0","99.7","99.7","99.7","99.7"],["22/05/2017","0.5","1002","10017","100.2","100.1","99.7","100.2"],["23/05/2017","0.6","1008","15117","101.5","100.6","100.2","100.8"],["24/05/2017","0","1008","0","100.8","100.8","100.8","100.8"],["25/05/2017","0","1008","0","100.8","100.8","100.8","100.8"],["28/05/2017","0","1008","0","100.8","100.8","100.8","100.8"],["29/05/2017","0","1008","0","100.8","100.8","100.8","100.8"],["01/06/2017","-2.98","978","11384","97.9","97.8","100.8","97.8"],["04/06/2017","0","978","0","97.8","97.8","97.8","97.8"],["05/06/2017","0","978","0","97.8","97.8","97.8","97.8"],["06/06/2017","0","978","0","97.8","97.8","97.8","97.8"],["07/06/2017","0","978","0","97.8","97.8","97.8","97.8"],["08/06/2017","0","978","0","97.8","97.8","97.8","97.8"],["11/06/2017","0","978","0","97.8","97.8","97.8","97.8"],["12/06/2017","0","978","0","97.8","97.8","97.8","97.8"],["13/06/2017","0","978","0","97.8","97.8","97.8","97.8"],["14/06/2017","0","978","59","97.8","97.8","97.8","97.8"],["15/06/2017","0","978","0","97.8","97.8","97.8","97.8"],["18/06/2017","-2.04","958","1412","95.1","95.1","97.8","95.8"],["19/06/2017","0","958","0","95.8","95.8","95.8","95.8"],["20/06/2017","0","958","0","95.8","95.8","95.8","95.8"],["21/06/2017","0","958","0","95.8","95.8","95.8","95.8"],["22/06/2017","0","958","0","95.8","95.8","95.8","95.8"],["25/06/2017","0","958","0","95.8","95.8","95.8","95.8"],["26/06/2017","0","958","0","95.8","95.8","95.8","95.8"],["27/06/2017","0","958","0","95.8","95.8","95.8","95.8"],["28/06/2017","0","958","0","95.8","95.8","95.8","95.8"],["29/06/2017","0","958","0","95.8","95.8","95.8","95.8"],["02/07/2017","0","958","0","95.8","95.8","95.8","95.8"],["03/07/2017","-0.84","950","10450","95","95","95.8","95"],["04/07/2017","0","950","255","95","95","95","95"],["05/07/2017","0","950","0","95","95","95","95"],["06/07/2017","0","950","0","95","95","95","95"],["09/07/2017","0.63","956","19241","97.5","95","95","95.6"],["10/07/2017","53.66","1469","1035064","235","99.5","99.5","146.9"],["11/07/2017","-20.22","1172","234176","146.9","109.9","146.9","117.2"],["12/07/2017","-10.32","1051","138276","116","102.1","116","105.1"],["13/07/2017","12.75","1185","674535","145","100","105","118.5"],["16/07/2017","-14.68","1011","229238","114","98.1","111","101.1"],["17/07/2017","-3.07","980","46746","102.1","96.1","101.1","98"],["18/07/2017","0.71","987","33534","102.6","97","102","98.7"],["19/07/2017","-1.52","972","36804","102.6","96","102.6","97.2"],["20/07/2017","4.42","1015","2133","101.5","101.5","101.5","101.5"],["23/07/2017","0","1015","2144","102.3","101.4","102.3","101.5"],["24/07/2017","-6.5","949","10593","96","92","101.5","94.9"],["25/07/2017","1.16","960","3471","96.8","95","94.9","96"],["26/07/2017","-2.29","938","12197","96","93.1","96","93.8"],["27/07/2017","-1.92","920","29154","97.4","91","93.8","92"],["30/07/2017","-2.07","901","61127","95","80.1","92","90.1"],["31/07/2017","0","901","0","90.1","90.1","90.1","90.1"],["02/08/2017","2.55","924","4708","97","91.5","91.5","92.4"],["03/08/2017","-3.14","895","19955","94","88.8","94","89.5"],["06/08/2017","0.22","897","446","90.5","90.5","90.5","89.7"],["07/08/2017","1","906","19722","91","90.2","90.6","90.6"],["08/08/2017","0.55","911","15434","91.3","91","91","91.1"],["09/08/2017","-8.89","830","17478","91.2","78.8","91.2","83"],["10/08/2017","1.08","839","6807","85","83.8","83.8","83.9"],["13/08/2017","-2.26","820","5332","85.5","81.9","85.5","82"],["14/08/2017","0.61","825","12787","83.7","81.7","83.5","82.5"],["15/08/2017","5.58","871","47152","91.3","84","84.2","87.1"],["16/08/2017","17.22","1021","297805","135","91.3","87.1","102.1"],["17/08/2017","0.2","1023","83882","112","98.1","109","102.3"],["20/08/2017","-4.89","973","30489","105.4","93","105.4","97.3"],["21/08/2017","-7.3","902","26582","98.3","87","97.3","90.2"],["22/08/2017","1.44","915","21642","94.4","88","90.2","91.5"],["23/08/2017","-2.51","892","5138","91.9","87.6","91.5","89.2"],["24/08/2017","1.01","901","9109","92.9","87","87","90.1"],["27/08/2017","2","919","1500","92.7","92.3","92.7","91.9"],["28/08/2017","1.74","935","6992","94.1","92.8","91.9","93.5"],["29/08/2017","-9.73","844","40832","90.7","80.2","93.5","84.4"],["30/08/2017","0","844","0","84.4","84.4","84.4","84.4"],["31/08/2017","2.01","861","19121","86.5","85.1","84.4","86.1"],["03/09/2017","1.63","875","23488","92.9","84.2","84.7","87.5"],["04/09/2017","7.66","942","2079","94.5","94.5","87.5","94.2"],["05/09/2017","0.11","943","8211","95","94","94.2","94.3"],["06/09/2017","-4.03","905","5613","91.5","89.9","94.3","90.5"],["07/09/2017","0","905","0","90.5","90.5","90.5","90.5"],["10/09/2017","0","905","0","90.5","90.5","90.5","90.5"],["11/09/2017","0","905","0","90.5","90.5","90.5","90.5"],["12/09/2017","-3.65","872","1972","87.1","87.1","90.5","87.2"],["13/09/2017","3.78","905","8024","93.2","88.5","87.2","90.5"],["14/09/2017","0","905","0","90.5","90.5","90.5","90.5"],["17/09/2017","-4.31","866","25908","88.4","84.6","90.5","86.6"],["18/09/2017","-5.54","818","58113","83.1","80.1","82","81.8"],["19/09/2017","1.22","828","3988","83","82.7","81.8","82.8"],["24/09/2017","-10.27","743","67074","81.3","72.6","82.8","74.3"],["25/09/2017","-9.96","669","52242","72.6","65.4","71.1","66.9"],["26/09/2017","7.47","719","57290","78","66","67.9","71.9"],["27/09/2017","-3.76","692","23273","70.3","68.1","71.9","69.2"],["28/09/2017","1.59","703","20970","72.6","67.6","69.2","70.3"],["01/10/2017","6.26","747","14949","78","71.5","70.3","74.7"],["02/10/2017","4.95","784","41656","80.4","76","74.7","78.4"],["03/10/2017","3.83","814","29580","84.9","79.8","80.8","81.4"],["08/10/2017","2.83","837","4155","84","83.3","83.3","83.7"],["09/10/2017","2.63","859","2405","85.9","85.9","83.7","85.9"],["10/10/2017","-4.07","824","4370","82.4","82.3","85.9","82.4"],["15/10/2017","1.46","836","2517","84","83.6","83.6","83.6"],["16/10/2017","0","836","5518","83.6","83.6","83.6","83.6"],["17/10/2017","-1.67","822","34626","85","80","80","82.2"],["18/10/2017","2.43","842","21595","88.2","81","83.8","84.2"],["19/10/2017","0","842","0","84.2","84.2","84.2","84.2"],["22/10/2017","0","842","0","84.2","84.2","84.2","84.2"],["23/10/2017","0","842","0","84.2","84.2","84.2","84.2"],["24/10/2017","0","842","0","84.2","84.2","84.2","84.2"],["25/10/2017","0","842","0","84.2","84.2","84.2","84.2"],["26/10/2017","-12.59","736","50649","79.8","71.6","84.2","73.6"],["29/10/2017","17.93","868","253454","93.8","82","83.6","86.8"],["30/10/2017","3.11","895","70103","90","83.2","85.9","89.5"],["31/10/2017","0.56","900","41691","91.4","88.6","89.5","90"],["01/11/2017","20.44","1084","131941","110","87","87","108.4"],["02/11/2017","6.09","1150","259647","138","106.9","106.9","115"],["05/11/2017","-0.61","1143","77982","122","110","121.5","114.3"],["06/11/2017","-6.91","1064","35302","109.7","101.1","114.3","106.4"],["07/11/2017","-5.55","1005","38558","102.2","99","106.4","100.5"],["08/11/2017","0","1005","4467","100.5","100.5","100.5","100.5"],["09/11/2017","0","1005","1","100.5","100.5","100.5","100.5"],["12/11/2017","0","1005","0","100.5","100.5","100.5","100.5"],["13/11/2017","-3.18","973","31713","100.4","95.2","100.5","97.3"],["14/11/2017","3.29","1005","35701","102","98.3","97.3","100.5"],["15/11/2017","-0.8","997","20201","102","98.7","102","99.7"],["16/11/2017","0.8","1005","52598","101.9","98.2","99.7","100.5"],["19/11/2017","0","1005","0","100.5","100.5","100.5","100.5"],["20/11/2017","0","1005","0","100.5","100.5","100.5","100.5"],["21/11/2017","9.05","1096","127016","111.9","100.5","100.5","109.6"],["22/11/2017","3.56","1135","51459","120","105.1","105.1","113.5"],["23/11/2017","0","1135","0","113.5","113.5","113.5","113.5"],["26/11/2017","-2.56","1106","31726","111.5","109.8","113.5","110.6"],["27/11/2017","2.35","1132","48609","116","108.1","110.6","113.2"],["28/11/2017","0.53","1138","77865","120","107.7","113.2","113.8"],["29/11/2017","0.7","1146","36975","115.5","113.8","113.8","114.6"],["30/11/2017","0.26","1149","19757","118","112.9","114.6","114.9"],["03/12/2017","0","1149","0","114.9","114.9","114.9","114.9"],["04/12/2017","-0.7","1141","12390","114.6","113.9","114.9","114.1"],["05/12/2017","0.96","1152","91036","120","110.3","114.1","115.2"],["06/12/2017","1.04","1164","4165","116.5","116.4","115.2","116.4"],["07/12/2017","0","1164","0","116.4","116.4","116.4","116.4"],["10/12/2017","-2.58","1134","36408","120","108.6","117","113.4"],["11/12/2017","0.79","1143","44112","116","113.9","113.4","114.3"],["12/12/2017","0.79","1152","436311","156","114.9","137.5","115.2"],["13/12/2017","-0.17","1150","24802","116","111.1","115.2","115"],["14/12/2017","-8.61","1051","79723","111.6","105","110","105.1"],["17/12/2017","0","1051","0","105.1","105.1","105.1","105.1"],["18/12/2017","0","1051","40186","107","103.1","105.1","105.1"],["19/12/2017","-2.95","1020","29920","105","100","105","102"],["20/12/2017","-10.78","910","112830","100.5","85.3","102","91"],["21/12/2017","2.2","930","16859","93.2","93","93.2","93"],["24/12/2017","7.31","998","4714","103","95.3","93","99.8"],["25/12/2017","8.22","1080","57797","112","103.2","103.2","108"],["26/12/2017","0.93","1090","31462","112","108","108","109"],["27/12/2017","-2.66","1061","4823","110.6","105.6","110.6","106.1"],["28/12/2017","0","1061","0","106.1","106.1","106.1","106.1"],["31/12/2017","0.28","1064","541","107.4","105","107.4","106.4"],["01/01/2018","5.36","1121","2130","112.1","112.1","106.4","112.1"],["02/01/2018","-1.07","1109","40522","116.9","108.5","110.2","110.9"],["03/01/2018","-4.15","1063","10634","110","105","110.9","106.3"],["04/01/2018","-9.31","964","51992","104","95","106.3","96.4"],["07/01/2018","1.97","983","10305","99.4","96.4","96.4","98.3"],["08/01/2018","0","983","0","98.3","98.3","98.3","98.3"],["09/01/2018","0","983","0","98.3","98.3","98.3","98.3"],["10/01/2018","-3.36","950","6175","97","94.9","98.3","95"],["11/01/2018","0","950","1899","95","95","95","95"],["14/01/2018","0","950","0","95","95","95","95"],["15/01/2018","0","950","0","95","95","95","95"],["16/01/2018","1.05","960","1949","96","96","96","96"],["17/01/2018","4.58","1004","3037","102","95","98","100.4"],["18/01/2018","0","1004","0","100.4","100.4","100.4","100.4"],["21/01/2018","0","1004","0","100.4","100.4","100.4","100.4"],["22/01/2018","-7.37","930","32271","102","91.9","100.4","93"],["23/01/2018","-1.4","917","1073","94.5","90.3","94.5","91.7"],["24/01/2018","0","917","197","91.7","91.7","91.7","91.7"],["25/01/2018","1.53","931","2328","93.2","93.1","91.7","93.1"],["28/01/2018","0.97","940","1995","94","93.1","94","94"],["29/01/2018","4.89","986","1927","100","94.9","94.9","98.6"],["30/01/2018","-4.67","940","9491","99","93.7","98.6","94"],["31/01/2018","5.96","996","1896","99.9","99","94","99.6"],["01/02/2018","-0.8","988","292","94.5","94.5","99.6","98.8"],["04/02/2018","-5.47","934","2899","94","93","94","93.4"],["05/02/2018","0","934","0","93.4","93.4","93.4","93.4"],["06/02/2018","-4.82","889","23941","90.1","88","90.1","88.9"],["07/02/2018","3.37","919","3310","92","91.9","88.9","91.9"],["08/02/2018","0.44","923","498","93.3","93.3","93.3","92.3"],["11/02/2018","0","923","0","92.3","92.3","92.3","92.3"],["12/02/2018","4.66","966","10324","100","94.1","94.1","96.6"],["13/02/2018","0","966","2","96.8","96.8","96.8","96.6"],["14/02/2018","-3.42","933","9438","93.8","92","96.6","93.3"],["15/02/2018","0.54","938","196","98.2","98.2","93.3","93.8"],["18/02/2018","-4.48","896","11312","94.6","89","94.6","89.6"],["19/02/2018","0","896","0","89.6","89.6","89.6","89.6"],["20/02/2018","0.56","901","14418","90.9","88.6","89.6","90.1"],["21/02/2018","0","901","0","90.1","90.1","90.1","90.1"],["22/02/2018","0.55","906","460","91.9","91.9","90.1","90.6"],["25/02/2018","0","906","0","90.6","90.6","90.6","90.6"],["26/02/2018","0","906","0","90.6","90.6","90.6","90.6"],["27/02/2018","1.1","916","11191","95.4","90.5","90.6","91.6"],["28/02/2018","0","916","678","91.6","91.6","91.6","91.6"],["04/03/2018","4.69","959","2198","96","95.9","91.6","95.9"],["05/03/2018","0","959","9","95.1","95.1","95.9","95.9"],["06/03/2018","4.38","1001","40523","102","98.5","98.5","100.1"],["07/03/2018","2.1","1022","1185","104.1","104.1","104.1","102.2"],["08/03/2018","0","1022","0","102.2","102.2","102.2","102.2"],["11/03/2018","0","1022","0","102.2","102.2","102.2","102.2"],["12/03/2018","0","1022","4978","103.9","101.5","102.2","102.2"],["13/03/2018","0","1022","0","102.2","102.2","102.2","102.2"],["14/03/2018","0","1022","0","102.2","102.2","102.2","102.2"],["15/03/2018","0","1022","0","102.2","102.2","102.2","102.2"],["18/03/2018","-2.25","999","11175","104.6","99.6","104.6","99.9"],["19/03/2018","-2.3","976","995","95","95","95","97.6"],["20/03/2018","0","976","0","97.6","97.6","97.6","97.6"],["21/03/2018","0","976","0","97.6","97.6","97.6","97.6"],["22/03/2018","0","976","0","97.6","97.6","97.6","97.6"],["25/03/2018","0","976","0","97.6","97.6","97.6","97.6"],["26/03/2018","-4.3","934","7936","95.1","93","97.6","93.4"],["27/03/2018","0","934","0","93.4","93.4","93.4","93.4"],["28/03/2018","0","934","0","93.4","93.4","93.4","93.4"],["29/03/2018","-4.28","894","27201","93","87","93.4","89.4"],["01/04/2018","0.45","898","8979","90","89.7","89.4","89.8"],["02/04/2018","2.12","917","11361","99","90.7","90.7","91.7"],["03/04/2018","9.49","1004","41355","105","95.3","95.3","100.4"],["04/04/2018","0.8","1012","21176","101.8","100","100.4","101.2"],["08/04/2018","-1.19","1000","9931","100","100","101.2","100"],["09/04/2018","-5.2","948","30075","102.9","90","102.9","94.8"],["10/04/2018","0","948","0","94.8","94.8","94.8","94.8"],["11/04/2018","0","948","0","94.8","94.8","94.8","94.8"],["12/04/2018","0","948","0","94.8","94.8","94.8","94.8"],["15/04/2018","0","948","0","94.8","94.8","94.8","94.8"],["16/04/2018","0","948","0","94.8","94.8","94.8","94.8"],["17/04/2018","0","948","0","94.8","94.8","94.8","94.8"],["22/04/2018","0","948","0","94.8","94.8","94.8","94.8"],["23/04/2018","0.11","949","3005","95","94.9","94.8","94.9"],["24/04/2018","0","949","0","94.9","94.9","94.9","94.9"],["25/04/2018","0","949","0","94.9","94.9","94.9","94.9"],["26/04/2018","-3.9","912","12040","92","91","94.9","91.2"],["29/04/2018","0.11","913","4563","91.3","91.2","91.2","91.3"],["30/04/2018","0.55","918","7344","91.8","91.8","91.3","91.8"],["01/05/2018","0","918","0","91.8","91.8","91.8","91.8"],["02/05/2018","0","918","0","91.8","91.8","91.8","91.8"],["03/05/2018","0","918","0","91.8","91.8","91.8","91.8"],["06/05/2018","0","918","0","91.8","91.8","91.8","91.8"],["07/05/2018","1.96","936","23655","98","91.9","91.8","93.6"],["08/05/2018","11","1039","67667","139","95.5","93.6","103.9"],["09/05/2018","0","1039","2286","103.9","103.9","103.9","103.9"],["10/05/2018","0","1039","0","103.9","103.9","103.9","103.9"],["13/05/2018","-0.96","1029","7203","103.9","102.3","103.9","102.9"],["14/05/2018","0","1029","0","102.9","102.9","102.9","102.9"],["15/05/2018","0","1029","0","102.9","102.9","102.9","102.9"],["16/05/2018","0","1029","0","102.9","102.9","102.9","102.9"],["17/05/2018","-3.89","989","2176","100","98","102.9","98.9"],["21/05/2018","0","989","0","98.9","98.9","98.9","98.9"],["22/05/2018","0","989","247","98.9","98.9","98.9","98.9"],["23/05/2018","0","989","0","98.9","98.9","98.9","98.9"],["24/05/2018","0","989","0","98.9","98.9","98.9","98.9"],["27/05/2018","-3.13","958","2906","95.8","95.8","98.9","95.8"],["28/05/2018","-0.42","954","4768","96","95.3","95.8","95.4"],["29/05/2018","0","954","0","95.4","95.4","95.4","95.4"],["30/05/2018","0","954","0","95.4","95.4","95.4","95.4"],["31/05/2018","0","954","0","95.4","95.4","95.4","95.4"],["03/06/2018","-3.46","921","8109","92.3","92","95.4","92.1"],["04/06/2018","0","921","0","92.1","92.1","92.1","92.1"],["05/06/2018","0","921","0","92.1","92.1","92.1","92.1"],["06/06/2018","12.16","1033","95760","115","100.1","106.6","103.3"],["07/06/2018","2.61","1060","20653","110","103.3","103.3","106"],["10/06/2018","3.58","1098","23866","110","109.7","106","109.8"],["11/06/2018","23.95","1361","424915","143.9","113","109.8","136.1"],["12/06/2018","-13.45","1178","174723","142","110.8","142","117.8"],["13/06/2018","1.36","1194","23661","124.5","118","117.8","119.4"],["14/06/2018","-0.84","1184","37278","121.2","117","121.2","118.4"],["17/06/2018","0","1184","6","120.4","120.4","120.4","118.4"],["18/06/2018","-3.8","1139","32358","121","111.7","121","113.9"],["19/06/2018","-3.86","1095","4431","110","109.3","113.9","109.5"],["20/06/2018","1.46","1111","5555","111.1","111.1","109.5","111.1"],["21/06/2018","-0.09","1110","19973","111.9","110.5","111.1","111"],["24/06/2018","0","1110","11340","111","111","111","111"],["25/06/2018","1.26","1124","4929","114.9","110","111","112.4"],["26/06/2018","0","1124","6","114.5","114.5","114.5","112.4"],["27/06/2018","-4.45","1074","17779","108.7","104.4","112.4","107.4"],["28/06/2018","0","1074","0","107.4","107.4","107.4","107.4"],["01/07/2018","0.56","1080","3240","108","108","107.4","108"],["02/07/2018","-3.7","1040","5696","104.1","103.9","108","104"],["03/07/2018","0.87","1049","5979","105","104.8","104","104.9"],["04/07/2018","0","1049","0","104.9","104.9","104.9","104.9"],["05/07/2018","2.76","1078","66669","118.9","104.9","104.9","107.8"],["08/07/2018","-0.37","1074","25630","108.9","104.9","107.8","107.4"],["09/07/2018","-0.37","1070","19050","107.4","106.5","107.4","107"],["10/07/2018","0","1070","0","107","107","107","107"],["11/07/2018","-2.34","1045","13062","107","103.5","107","104.5"],["12/07/2018","0.86","1054","4003","105.4","105.3","104.5","105.4"],["15/07/2018","-0.09","1053","13498","107.6","104.3","105.4","105.3"],["16/07/2018","0","1053","2","106","106","106","105.3"],["17/07/2018","0","1053","0","105.3","105.3","105.3","105.3"],["18/07/2018","0","1053","0","105.3","105.3","105.3","105.3"],["19/07/2018","0","1053","0","105.3","105.3","105.3","105.3"],["23/07/2018","-1.9","1033","35209","105.5","101","105.3","103.3"],["24/07/2018","-5.23","979","30624","99.4","96","103.3","97.9"],["25/07/2018","0","979","0","97.9","97.9","97.9","97.9"],["26/07/2018","0","979","0","97.9","97.9","97.9","97.9"],["29/07/2018","-4.09","939","3576","98.3","93.8","98.3","93.9"],["30/07/2018","-1.17","928","10981","105","92","93.9","92.8"],["31/07/2018","-2.8","902","5709","93.3","90.2","93.3","90.2"],["01/08/2018","0","902","0","90.2","90.2","90.2","90.2"],["02/08/2018","-0.33","899","1978","89.9","89.9","90.2","89.9"],["05/08/2018","0","899","0","89.9","89.9","89.9","89.9"],["06/08/2018","0","899","0","89.9","89.9","89.9","89.9"],["07/08/2018","1","908","2286","105","90.8","90.8","90.8"],["08/08/2018","-0.55","903","20227","93","89","90.8","90.3"],["09/08/2018","0","903","0","90.3","90.3","90.3","90.3"],["12/08/2018","0","903","0","90.3","90.3","90.3","90.3"],["13/08/2018","-5.98","849","16990","86.8","84","90.3","84.9"],["14/08/2018","0","849","0","84.9","84.9","84.9","84.9"],["15/08/2018","0","849","0","84.9","84.9","84.9","84.9"],["16/08/2018","-3.77","817","6774","83","81.2","84.9","81.7"],["19/08/2018","-4.04","784","9171","78.6","78.2","81.7","78.4"],["20/08/2018","0","784","78","78","78","78.4","78.4"],["21/08/2018","1.15","793","13280","80","78.8","78.4","79.3"],["22/08/2018","0","793","4","80.1","80.1","80.1","79.3"],["23/08/2018","0","793","0","79.3","79.3","79.3","79.3"],["26/08/2018","-4.41","758","17551","76.5","75.5","79.3","75.8"],["27/08/2018","0.26","760","2280","76","76","75.8","76"],["28/08/2018","0.53","764","11305","76.5","76.3","76","76.4"],["29/08/2018","-1.83","750","7500","75","75","76.4","75"],["30/08/2018","0","750","0","75","75","75","75"],["02/09/2018","-2.67","730","26439","80.6","71.7","75","73"],["03/09/2018","-1.23","721","6643","75","71.9","75","72.1"],["04/09/2018","3.47","746","3733","74.7","72.1","72.1","74.6"],["05/09/2018","15.68","863","55980","90.1","79.3","74.6","86.3"],["06/09/2018","2.9","888","11178","91.2","88.6","91.2","88.8"],["12/09/2018","0","888","5","90.8","90.8","90.8","88.8"],["13/09/2018","0","888","0","88.8","88.8","88.8","88.8"],["16/09/2018","0","888","0","88.8","88.8","88.8","88.8"],["17/09/2018","0","888","1170","88.8","88.8","88.8","88.8"],["20/09/2018","0","888","0","88.8","88.8","88.8","88.8"],["25/09/2018","11.94","994","2982","99.4","99.4","88.8","99.4"],["26/09/2018","-4.83","946","15512","94.8","94.4","99.4","94.6"],["27/09/2018","0.53","951","2568","95.1","95.1","94.6","95.1"],["02/10/2018","-5.99","894","24818","91.5","88.5","95.1","89.4"],["03/10/2018","-4.36","855","15561","86","82.6","89.4","85.5"],["04/10/2018","-9.12","777","51916","85.5","75.7","85.5","77.7"],["07/10/2018","0","777","800","77.7","77.7","77.7","77.7"],["08/10/2018","0","777","99","77.7","77.7","77.7","77.7"],["09/10/2018","0","777","8","78","78","78","77.7"],["10/10/2018","0","777","0","77.7","77.7","77.7","77.7"],["11/10/2018","0.39","780","5070","78","78","77.7","78"],["14/10/2018","0","780","0","78","78","78","78"],["15/10/2018","-0.77","774","22570","79.6","75","78","77.4"],["16/10/2018","5.17","814","4082","90","79.1","77.4","81.4"],["17/10/2018","-5.04","773","22510","79.7","74.5","81.4","77.3"],["18/10/2018","0","773","0","77.3","77.3","77.3","77.3"],["21/10/2018","0.13","774","25334","90","74.9","77.7","77.4"],["22/10/2018","-5.3","733","19367","78.2","72.1","78.2","73.3"],["23/10/2018","-1.64","721","11052","73","72.1","73.3","72.1"],["24/10/2018","-2.5","703","14055","72","70","72","70.3"],["25/10/2018","-0.57","699","13990","81.1","67","70.3","69.9"],["28/10/2018","0","699","7","71.3","71.3","71.3","69.9"],["29/10/2018","9.73","767","35645","89","71.3","71.3","76.7"],["31/10/2018","0","767","374","76.7","76.7","76.7","76.7"],["01/11/2018","0.39","770","2080","78","77","76.7","77"],["04/11/2018","1.43","781","31905","88","76.2","77","78.1"],["05/11/2018","-3.97","750","12896","77.9","74.3","78.1","75"],["06/11/2018","-4","720","10864","75.3","71.5","75.3","72"],["07/11/2018","0","720","1999","72","72","72","72"],["08/11/2018","0","720","0","72","72","72","72"],["11/11/2018","0","720","0","72","72","72","72"],["12/11/2018","-4.44","688","9820","69.2","68","72","68.8"],["13/11/2018","5.38","725","13057","76.8","69.5","68.8","72.5"],["14/11/2018","0.41","728","407","73.8","73.8","73.8","72.8"],["15/11/2018","1.1","736","5874","73.7","73.5","72.8","73.6"],["18/11/2018","5.03","773","15823","78","75.1","75.1","77.3"],["19/11/2018","-7.89","712","27488","75","69","74.1","71.2"],["20/11/2018","-1.26","703","11623","75","64.7","66.1","70.3"],["21/11/2018","5.69","743","2112","74.3","74.3","70.3","74.3"],["22/11/2018","3.36","768","8668","79.7","73.3","74.3","76.8"],["25/11/2018","-7.42","711","27156","74.5","70.1","76.8","71.1"],["26/11/2018","-3.8","684","6848","70","67.8","71.1","68.4"],["27/11/2018","-5.85","644","5679","64.6","64","68.4","64.4"],["28/11/2018","11.8","720","3360","72","72","72","72"],["29/11/2018","-7.5","666","4529","66.9","66.2","72","66.6"],["02/12/2018","-0.45","663","1399","66.2","66.2","66.6","66.3"],["03/12/2018","0","663","0","66.3","66.3","66.3","66.3"],["04/12/2018","-2.41","647","6470","65","63.8","66.3","64.7"],["05/12/2018","0","647","34938","64.7","64.7","64.7","64.7"],["06/12/2018","-1.7","636","12258","64.7","62.3","64.7","63.6"],["09/12/2018","-1.89","624","3520","62.4","62.4","63.6","62.4"],["10/12/2018","-2.08","611","11606","61.2","61","61.2","61.1"],["11/12/2018","6.71","652","37969","79.9","60","61.1","65.2"],["12/12/2018","-7.67","602","73960","64","60","64","60.2"],["13/12/2018","-3.16","583","25534","59.1","58.1","60.2","58.3"],["16/12/2018","-1.37","575","4142","59.4","57.5","59.4","57.5"],["17/12/2018","-0.87","570","34200","57","57","57.5","57"],["18/12/2018","-0.35","568","31786","57","55.9","57","56.8"],["19/12/2018","-0.53","565","67322","57","55.4","57","56.5"],["20/12/2018","1.59","574","5166","57.6","57","56.5","57.4"],["23/12/2018","-5.23","544","29370","56.3","54","57.4","54.4"],["24/12/2018","-7.35","504","89401","55","49","54.4","50.4"],["25/12/2018","0","504","41505","55","48.1","50.4","50.4"],["26/12/2018","-0.2","503","15256","51.4","49.9","50.4","50.3"],["27/12/2018","-3.78","484","6391","49.4","47.9","49.4","48.4"],["30/12/2018","-3.93","465","13480","47.5","46.1","48.4","46.5"],["31/12/2018","1.72","473","9818","48","47.1","46.5","47.3"],["01/01/2019","0.85","477","7238","48.1","47.2","47.3","47.7"],["02/01/2019","-1.89","468","2340","46.8","46.8","47.7","46.8"],["03/01/2019","0","468","4562","46.8","46.8","46.8","46.8"],["06/01/2019","4.91","491","16440","50.6","47.7","46.8","49.1"],["07/01/2019","-1.63","483","74306","69.9","47.2","49.1","48.3"],["08/01/2019","2.69","496","21932","53","47.4","49.2","49.6"],["09/01/2019","4.23","517","45249","53.6","48.7","49.6","51.7"],["10/01/2019","-3.29","500","24097","51.5","49","51.7","50"],["13/01/2019","0","500","0","50","50","50","50"],["14/01/2019","-2","490","5858","49.1","48.6","50","49"],["15/01/2019","-1.84","481","2501","48.1","48.1","49","48.1"],["16/01/2019","-1.25","475","9259","47.7","47.3","48.1","47.5"],["17/01/2019","2.53","487","9442","49.7","47.9","48.4","48.7"],["20/01/2019","0.62","490","6000","49","49","49","49"],["21/01/2019","-1.84","481","5834","48.1","48.1","48.1","48.1"],["22/01/2019","6.03","510","41806","61.9","49","49","51"],["23/01/2019","6.86","545","99090","58","50.1","50.1","54.5"],["24/01/2019","9.17","595","104900","61.3","53.5","53.5","59.5"],["27/01/2019","1.34","603","49996","61.2","60","59.5","60.3"],["28/01/2019","0.83","608","84248","63.4","59.2","60.3","60.8"],["29/01/2019","-3.45","587","63917","60.1","57","60.8","58.7"],["30/01/2019","-5.45","555","44575","57.5","54.1","58.7","55.5"],["31/01/2019","-2.52","541","10394","54.6","53.5","55.5","54.1"],["03/02/2019","0","541","0","54.1","54.1","54.1","54.1"],["04/02/2019","2.22","553","26894","57","53.8","54.1","55.3"],["05/02/2019","-1.63","544","2013","54.4","54.4","55.3","54.4"],["06/02/2019","-2.94","528","68165","54.8","50.9","54.4","52.8"],["07/02/2019","-2.27","516","30857","54.9","50.1","53.8","51.6"],["10/02/2019","0.19","517","7395","55","51.2","51.6","51.7"],["11/02/2019","0.39","519","68722","60","50.6","51.7","51.9"],["12/02/2019","19.08","618","222970","66.9","50.9","51.9","61.8"],["13/02/2019","-5.02","587","58983","62","56.6","62","58.7"],["14/02/2019","-2.56","572","5702","59.8","56.5","59.8","57.2"],["17/02/2019","-2.45","558","18579","58.3","54.5","58.3","55.8"],["18/02/2019","-3.76","537","30414","56.9","50.2","56.9","53.7"],["19/02/2019","-0.74","533","37037","54.2","52.3","54","53.3"],["20/02/2019","10.32","588","81324","62.9","54.3","53.3","58.8"],["21/02/2019","-0.34","586","26207","58.9","57.7","57.7","58.6"],["24/02/2019","0","586","12","60","59.7","59.7","58.6"],["25/02/2019","3.24","605","24534","63.8","59.4","58.6","60.5"],["26/02/2019","-1.65","595","10483","61.6","58.7","61.6","59.5"],["27/02/2019","0","595","22943","61.2","58.5","58.5","59.5"],["28/02/2019","-1.68","585","4100","58.5","58.5","59.5","58.5"],["03/03/2019","0","585","30422","63.6","56.3","57.4","58.5"],["04/03/2019","7.01","626","49342","66","58.5","58.5","62.6"],["05/03/2019","-3.35","605","17204","61.4","60","61.4","60.5"],["06/03/2019","0","605","24436","61.7","59","60.5","60.5"],["07/03/2019","1.16","612","30352","64.5","59","60.5","61.2"],["10/03/2019","-1.8","601","8594","60.1","60.1","60.1","60.1"],["11/03/2019","6.16","638","411423","72","61.3","61.3","63.8"],["12/03/2019","7.52","686","304501","70","61.5","64.7","68.6"],["13/03/2019","-6.56","641","274704","73","61.6","69.9","64.1"],["14/03/2019","0.16","642","86736","67","62","64.1","64.2"],["17/03/2019","5.61","678","233678","71.6","64.2","64.2","67.8"],["18/03/2019","-2.06","664","57070","69.4","63.5","69.4","66.4"],["19/03/2019","-4.82","632","45373","68","61.8","68","63.2"],["20/03/2019","0.47","635","20604","64.7","62","64.7","63.5"],["24/03/2019","-0.47","632","417","62","62","62","63.2"],["25/03/2019","0","632","0","63.2","63.2","63.2","63.2"],["26/03/2019","-8.07","581","111911","61.2","57","63.2","58.1"],["27/03/2019","-2.24","568","2840","56.8","56.8","58.1","56.8"],["28/03/2019","-0.88","563","19148","56.5","56.1","56.8","56.3"],["31/03/2019","0.53","566","18990","57.6","56.2","56.3","56.6"],["01/04/2019","2.83","582","22717","59.4","56.6","58","58.2"],["02/04/2019","-3.78","560","98500","59.5","54.8","59.5","56"],["03/04/2019","2.5","574","4061","57.4","57.4","57.4","57.4"],["04/04/2019","-3.66","553","36988","58.8","53.7","58.8","55.3"],["07/04/2019","-0.54","550","5813","56.6","54.1","56.6","55"],["08/04/2019","2.18","562","2517","56.3","56.2","56.3","56.2"],["10/04/2019","-0.89","557","34234","57.5","55","56.2","55.7"],["11/04/2019","0.54","560","15149","57.1","54.4","54.4","56"],["14/04/2019","24.64","698","281072","71.7","57.4","56","69.8"],["15/04/2019","-5.16","662","115762","71.5","60.2","68.2","66.2"],["16/04/2019","5.89","701","60891","72.1","66.1","66.2","70.1"],["17/04/2019","-4.99","666","15327","68.4","65.2","70.1","66.6"],["18/04/2019","6.46","709","103880","74","61","66.6","70.9"],["21/04/2019","-0.71","704","37146","72.6","68","72.6","70.4"],["22/04/2019","-2.84","684","13689","68.8","68","70.4","68.4"],["23/04/2019","1.61","695","13408","70","68.9","68.4","69.5"],["24/04/2019","2.88","715","12520","72.9","71.2","69.5","71.5"],["28/04/2019","0.42","718","8540","72.9","71.2","71.5","71.8"],["29/04/2019","2.23","734","198853","76.8","70.3","71.8","73.4"],["30/04/2019","-9.26","666","126309","72.5","65","73.4","66.6"],["01/05/2019","-0.45","663","36801","71","65","66.6","66.3"],["02/05/2019","-3.62","639","11692","64.7","62.8","66.3","63.9"],["05/05/2019","1.25","647","9751","65","64","63.9","64.7"],["06/05/2019","0.46","650","80867","66.5","60.3","64.7","65"],["07/05/2019","6.31","691","21333","71.6","66.6","65","69.1"],["12/05/2019","-3.62","666","20684","67.6","65.6","69.1","66.6"],["13/05/2019","-2.4","650","47167","68.1","64.9","66.6","65"],["14/05/2019","-1.85","638","19809","64.5","62","65","63.8"],["15/05/2019","-0.31","636","3984","65.4","62","63.8","63.6"],["16/05/2019","-1.42","627","17523","63.9","60.9","63.6","62.7"],["19/05/2019","4.63","656","28258","68.5","64.2","62.7","65.6"],["20/05/2019","-3.51","633","6205","64","62.5","65.6","63.3"],["21/05/2019","0.47","636","8847","64.8","61.8","63.3","63.6"],["22/05/2019","-2.36","621","2462","62.1","62.1","62.1","62.1"],["23/05/2019","-3.22","601","16721","63.5","60","63.5","60.1"],["26/05/2019","-2.33","587","4699","58.8","58.7","60.1","58.7"],["27/05/2019","-12.1","516","158897","57.4","50.5","58.7","51.6"],["28/05/2019","4.46","539","19514","54.8","52.9","52.9","53.9"],["29/05/2019","-1.48","531","3450","54","52.8","54","53.1"],["30/05/2019","-2.82","516","19357","54.4","50","53.1","51.6"],["02/06/2019","-1.94","506","19870","52.9","49.2","52.9","50.6"],["03/06/2019","-2.17","495","37246","50.7","48.2","50.6","49.5"],["04/06/2019","4.24","516","8121","57","50.7","50.8","51.6"],["05/06/2019","0","516","0","51.6","51.6","51.6","51.6"],["06/06/2019","2.33","528","2086","52.8","52.8","52.8","52.8"],["10/06/2019","-3.6","509","14031","54.1","50","54.1","50.9"],["11/06/2019","2.36","521","2032","52.1","52.1","50.9","52.1"],["12/06/2019","1.92","531","2084","53.4","53.1","53.4","53.1"],["13/06/2019","1.69","540","9144","55.8","53.4","53.5","54"],["16/06/2019","-5","513","19050","62","50","55.3","51.3"],["17/06/2019","0","513","13","52.5","52.5","52.5","51.3"],["18/06/2019","-0.39","511","415","52.5","50.1","52.5","51.1"],["19/06/2019","-1.17","505","935","49.9","49.9","49.9","50.5"],["20/06/2019","0","505","5","51.6","51.6","51.6","50.5"],["23/06/2019","0","505","10","51.4","51.4","51.4","50.5"],["24/06/2019","0","505","5","51.4","51.4","51.4","50.5"],["25/06/2019","0","505","59","51.5","51.5","51.5","50.5"],["26/06/2019","-0.99","500","9010","51.5","50","51.5","50"],["27/06/2019","3","515","27732","52","51","51","51.5"],["30/06/2019","-0.97","510","3533","52.8","50.6","52.8","51"],["01/07/2019","4.12","531","7075","53.2","53","51","53.1"],["02/07/2019","6.03","563","15527","59.3","54.4","53.1","56.3"],["03/07/2019","-0.53","560","21191","57.6","54.5","57.6","56"],["04/07/2019","0","560","14","57.4","57.4","57.4","56"],["07/07/2019","2.68","575","27686","58","56.6","57.4","57.5"],["08/07/2019","0","575","6","58.9","58.9","58.9","57.5"],["09/07/2019","2.43","589","2303","58.9","58.9","58.9","58.9"],["10/07/2019","-2.38","575","4500","60.3","57.5","60.3","57.5"],["11/07/2019","-1.39","567","6748","58.9","56.2","58.9","56.7"],["14/07/2019","0.35","569","22826","58.1","55.6","58.1","56.9"],["15/07/2019","-0.53","566","33904","57","55.6","55.6","56.6"],["16/07/2019","4.95","594","29967","60.4","57","58","59.4"],["17/07/2019","4.88","623","87015","64","59.6","60.7","62.3"],["18/07/2019","0","623","21780","63.7","62.3","63.7","62.3"],["21/07/2019","-2.41","608","4755","62.9","60.8","62.9","60.8"],["22/07/2019","0.16","609","58836","63.4","58.2","60.8","60.9"],["23/07/2019","-4.27","583","16284","59.5","57.1","60.9","58.3"],["24/07/2019","-1.03","577","17610","58.6","56.9","58.3","57.7"],["25/07/2019","0","577","0","57.7","57.7","57.7","57.7"],["28/07/2019","0","577","0","57.7","57.7","57.7","57.7"],["29/07/2019","0","577","74","57.7","57.7","57.7","57.7"],["30/07/2019","0","577","0","57.7","57.7","57.7","57.7"],["31/07/2019","0","577","15301","59.2","55.8","57.7","57.7"],["01/08/2019","3.47","597","21261","60.6","59","57.7","59.7"],["04/08/2019","1.34","605","10386","61.7","60","59.7","60.5"],["05/08/2019","7.11","648","69347","67.7","62","60.5","64.8"],["06/08/2019","4.78","679","37973","67.9","61.4","64.8","67.9"],["07/08/2019","-8.1","624","34302","66.3","59.2","67.9","62.4"],["08/08/2019","-7.05","580","30994","60.9","55.1","60.9","58"],["12/08/2019","2.41","594","2410","59.4","59.4","58","59.4"],["13/08/2019","-3.7","572","14282","59.4","55.7","59.4","57.2"],["14/08/2019","0","572","2002","57.2","57.2","57.2","57.2"],["15/08/2019","-2.45","558","5575","55.9","55.4","57.2","55.8"],["18/08/2019","0.36","560","4928","56","56","55.8","56"],["19/08/2019","2.5","574","2009","57.4","57.4","56","57.4"],["20/08/2019","0","574","0","57.4","57.4","57.4","57.4"],["21/08/2019","0","574","0","57.4","57.4","57.4","57.4"],["22/08/2019","2.96","591","23516","61.5","56.2","57.4","59.1"],["25/08/2019","2.37","605","2118","60.5","60.5","59.1","60.5"],["26/08/2019","0.83","610","6235","62","60.5","62","61"],["27/08/2019","-5.74","575","1117","55","55","61","57.5"],["28/08/2019","-5.74","542","28092","56","53","53","54.2"],["29/08/2019","0","542","0","54.2","54.2","54.2","54.2"],["01/09/2019","-7.38","502","1796","50.1","50.1","54.2","50.2"],["02/09/2019","4.98","527","8908","53.7","52.4","52.4","52.7"],["03/09/2019","-6.26","494","18371","53.9","49","52.7","49.4"],["04/09/2019","0","494","0","49.4","49.4","49.4","49.4"],["05/09/2019","1.01","499","16622","51.3","49.1","49.4","49.9"],["08/09/2019","7.21","535","62348","63","50","49.9","53.5"],["09/09/2019","2.8","550","9048","58","54.7","53.5","55"],["10/09/2019","3.45","569","2266","56.9","56.9","55","56.9"],["11/09/2019","-1.76","559","28264","57.1","55.6","55.6","55.9"],["12/09/2019","0","559","0","55.9","55.9","55.9","55.9"],["15/09/2019","0","559","0","55.9","55.9","55.9","55.9"],["16/09/2019","0","559","0","55.9","55.9","55.9","55.9"],["18/09/2019","-2.33","546","2400","54.6","54.6","55.9","54.6"],["19/09/2019","-4.4","522","25504","53.3","51.9","54.6","52.2"],["22/09/2019","6.13","554","11941","62.7","50.5","52.2","55.4"],["23/09/2019","-2.35","541","2165","54.1","54.1","55.4","54.1"],["24/09/2019","0","541","0","54.1","54.1","54.1","54.1"],["25/09/2019","-2.4","528","2000","52.8","52.8","54.1","52.8"],["26/09/2019","-1.7","519","15242","58","51.1","52.8","51.9"],["02/10/2019","0","519","0","51.9","51.9","51.9","51.9"],["03/10/2019","-2.31","507","31823","56.3","50","51.9","50.7"],["06/10/2019","-1.18","501","13273","51.9","49","51.9","50.1"],["07/10/2019","0","501","7","51.3","51.3","51.3","50.1"],["10/10/2019","0","501","6","56","56","50.1","50.1"],["15/10/2019","-3.79","482","10378","48.8","47.3","50.1","48.2"],["16/10/2019","0","482","49","49.4","49.4","49.4","48.2"],["17/10/2019","0","482","49","49.4","49.4","49.4","48.2"],["22/10/2019","-0.21","481","1176","49.4","48","49.4","48.1"],["23/10/2019","-0.21","480","11634","49.3","48","49.3","48"],["24/10/2019","2.5","492","1924","49.2","49.2","49.2","49.2"],["27/10/2019","-2.44","480","3744","48","48","49.2","48"],["28/10/2019","0","480","5","49.2","49.2","49.2","48"],["29/10/2019","-3.75","462","9835","46.9","45.1","48","46.2"],["30/10/2019","0","462","9","47.3","47.3","47.3","46.2"],["31/10/2019","-2.16","452","10310","47.3","44.2","47.3","45.2"],["03/11/2019","-0.44","450","3565","45","45","45","45"],["04/11/2019","3.11","464","9014","48","46","46","46.4"],["05/11/2019","12.07","520","3314","52","47.5","47.5","52"],["06/11/2019","5.19","547","46013","57","48.8","53.3","54.7"],["07/11/2019","-3.47","528","9298","54.7","52.2","54.7","52.8"],["10/11/2019","0","528","0","52.8","52.8","52.8","52.8"],["11/11/2019","0","528","0","52.8","52.8","52.8","52.8"],["12/11/2019","2.08","539","2372","53.9","53.9","52.8","53.9"],["13/11/2019","-0.19","538","69870","53.8","53.8","53.9","53.8"],["14/11/2019","-2.42","525","4625","54","52.5","54","52.5"],["17/11/2019","0","525","5","53.8","53.8","53.8","52.5"],["18/11/2019","-3.62","506","11578","53.8","49.2","52.5","50.6"],["19/11/2019","0","506","5","51.8","51.8","51.8","50.6"],["20/11/2019","-3.16","490","16546","50.2","48","50.6","49"],["21/11/2019","-1.84","481","12622","53.9","47.5","49","48.1"],["24/11/2019","0.62","484","8510","48.5","48.2","48.1","48.4"],["25/11/2019","-0.83","480","3152","48.2","46.1","48.4","48"],["26/11/2019","0","480","0","48","48","48","48"],["27/11/2019","2.29","491","2160","49.1","49.1","48","49.1"],["28/11/2019","0","491","0","49.1","49.1","49.1","49.1"],["01/12/2019","0","491","1","50.3","50.3","50.3","49.1"],["02/12/2019","2.24","502","3824","50.2","50.2","49.1","50.2"],["03/12/2019","0","502","379","50.2","50.2","50.2","50.2"],["04/12/2019","0","502","5","51.4","51.4","51.4","50.2"],["05/12/2019","10.56","555","2300","55.5","55.5","50.2","55.5"],["08/12/2019","-2.7","540","9094","54.2","53.3","54.2","54"],["09/12/2019","-4.81","514","20996","52.8","50","54","51.4"],["10/12/2019","0","514","0","51.4","51.4","51.4","51.4"],["11/12/2019","0","514","5","52.6","52.6","52.6","51.4"],["12/12/2019","2.14","525","2158","52.6","52.5","52.6","52.5"],["15/12/2019","0.57","528","4002","53.8","52.8","53.8","52.8"],["16/12/2019","0","528","0","52.8","52.8","52.8","52.8"],["17/12/2019","2.46","541","2218","54.1","54.1","52.8","54.1"],["18/12/2019","-4.07","519","11378","55","50.6","55","51.9"],["19/12/2019","2.31","531","2177","53.1","53.1","51.9","53.1"],["22/12/2019","2.45","544","12482","55","54.1","53.1","54.4"],["23/12/2019","-3.13","527","8488","55","51.7","55","52.7"],["24/12/2019","0","527","0","52.7","52.7","52.7","52.7"],["25/12/2019","-3.61","508","4166","50.8","50.8","52.7","50.8"],["26/12/2019","-2.17","497","3910","49.7","49.6","50.8","49.7"],["29/12/2019","-2.62","484","16011","49","47.9","49.7","48.4"],["30/12/2019","20.87","585","162537","63","49","49","58.5"],["31/12/2019","19.66","700","604914","75","63.5","64","70"],["01/01/2020","15.86","811","717239","85","71.8","71.8","81.1"],["02/01/2020","-8.01","746","312346","83.8","73.7","83.1","74.6"],["05/01/2020","-7.77","688","42368","71.3","66.4","74.6","68.8"],["06/01/2020","1.74","700","49658","72","65.8","68.8","70"],["07/01/2020","2.71","719","18523","74.6","70.1","70","71.9"],["08/01/2020","-2.64","700","33587","70.3","68.2","71.9","70"],["09/01/2020","-1.14","692","11563","70","68.2","70","69.2"],["12/01/2020","-1.3","683","6819","70","67.6","69.2","68.3"],["13/01/2020","0","683","0","68.3","68.3","68.3","68.3"],["14/01/2020","-15.52","577","109494","66.7","56.5","66.7","57.7"],["15/01/2020","-9.19","524","105235","59","51","57.7","52.4"],["16/01/2020","-0.19","523","26094","54.9","51.6","52.4","52.3"],["19/01/2020","-2.29","511","13947","52","50.6","52.3","51.1"],["20/01/2020","0","511","0","51.1","51.1","51.1","51.1"],["21/01/2020","0","511","0","51.1","51.1","51.1","51.1"],["22/01/2020","-0.2","510","5970","53.6","50","51.1","51"],["23/01/2020","6.08","541","35941","55.8","51.5","51","54.1"],["26/01/2020","-4.99","514","23756","55.4","50","54.1","51.4"],["27/01/2020","0","514","206","51.4","51.4","51.4","51.4"],["28/01/2020","1.36","521","9746","53.3","51.7","52","52.1"],["29/01/2020","2.5","534","98409","57","51.5","57","53.4"],["30/01/2020","-3.18","517","3053","52","51.5","53.4","51.7"],["02/02/2020","0","517","0","51.7","51.7","51.7","51.7"],["03/02/2020","-3.68","498","5827","50","49.7","51.7","49.8"],["04/02/2020","-0.2","497","1988","49.7","49.7","49.8","49.7"],["05/02/2020","4.23","518","306695","61","50.5","59","51.8"],["06/02/2020","-3.09","502","25084","51","49.3","51.8","50.2"],["09/02/2020","4.98","527","45661","53.8","49.1","50.2","52.7"],["10/02/2020","2.66","541","10663","56","53.4","54","54.1"],["11/02/2020","1.66","550","2151","55.4","55","55.4","55"],["12/02/2020","-3.64","530","4140","55.5","53","55.5","53"],["13/02/2020","-3.4","512","52085","54.2","50","54.2","51.2"],["16/02/2020","0","512","0","51.2","51.2","51.2","51.2"],["17/02/2020","0","512","0","51.2","51.2","51.2","51.2"],["18/02/2020","2.54","525","28766","52.9","52","52","52.5"],["19/02/2020","2.29","537","2100","53.8","53.7","53.8","53.7"],["20/02/2020","0","537","1","53.9","53.9","53.9","53.7"],["23/02/2020","-2.42","524","2620","52.4","52.4","53.7","52.4"],["24/02/2020","0","524","0","52.4","52.4","52.4","52.4"],["25/02/2020","-2.86","509","5080","52.3","50","52.4","50.9"],["26/02/2020","-2.75","495","25692","52.1","49","52.1","49.5"],["27/02/2020","-2.42","483","17136","50.8","47.3","50.8","48.3"],["01/03/2020","-1.04","478","4891","49.5","47.2","49.5","47.8"],["03/03/2020","0","478","0","47.8","47.8","47.8","47.8"],["04/03/2020","-0.63","475","2380","49","47.5","49","47.5"],["05/03/2020","-0.42","473","7171","48.7","47.2","48.7","47.3"],["08/03/2020","-2.33","462","8402","46.5","46.1","47.3","46.2"],["09/03/2020","-8.87","421","17328","45","40.9","46.2","42.1"],["11/03/2020","3.33","435","3610","43.9","43.1","43.1","43.5"],["12/03/2020","-3.68","419","10816","42.9","40.9","43.5","41.9"],["15/03/2020","-4.06","402","7818","40.8","39.3","40.8","40.2"],["16/03/2020","4.23","419","1718","41.9","41.9","40.2","41.9"],["17/03/2020","-6.68","391","5173","39.1","39.1","41.9","39.1"],["18/03/2020","-3.58","377","24885","38.5","36.4","39.1","37.7"],["19/03/2020","2.39","386","23178","40","37.8","37.8","38.6"],["22/03/2020","0","386","0","38.6","38.6","38.6","38.6"],["23/03/2020","1.3","391","9776","39.4","38.5","38.6","39.1"],["24/03/2020","-0.51","389","37684","40","37.6","39.1","38.9"],["25/03/2020","6.94","416","9816","43","39.8","38.9","41.6"],["26/03/2020","0","416","0","41.6","41.6","41.6","41.6"],["29/03/2020","5.77","440","3608","44","44","41.6","44"],["30/03/2020","1.82","448","4800","45.5","43.8","45.5","44.8"],["31/03/2020","2.46","459","13545","48","45.2","44.8","45.9"],["01/04/2020","0.44","461","9237","51.9","45","45.9","46.1"],["02/04/2020","0","461","6090","47.9","44.4","46.1","46.1"],["05/04/2020","0","461","7","47.9","47.9","47.9","46.1"],["06/04/2020","-4.56","440","3945","44.2","43.8","46.1","44"],["07/04/2020","3.86","457","12299","46","44.3","46","45.7"],["12/04/2020","3.94","475","2209","47.5","47.5","47.5","47.5"],["13/04/2020","0","475","0","47.5","47.5","47.5","47.5"],["16/04/2020","-6.74","443","15058","48.9","43","48.9","44.3"],["19/04/2020","0","443","9","46.1","46.1","46.1","44.3"],["20/04/2020","-7","412","15324","46","41","46","41.2"],["21/04/2020","-3.16","399","39329","41","39.9","41.2","39.9"],["22/04/2020","-0.25","398","10205","41.1","38.5","38.5","39.8"],["23/04/2020","5.78","421","9005","44","40.9","41.3","42.1"],["26/04/2020","1.19","426","654","43.6","43.6","43.6","42.6"],["27/04/2020","3.52","441","1969","44.1","44.1","44.1","44.1"],["30/04/2020","0","441","0","44.1","44.1","44.1","44.1"],["03/05/2020","-0.91","437","1967","43.7","43.7","44.1","43.7"],["04/05/2020","0","437","0","43.7","43.7","43.7","43.7"],["05/05/2020","0","437","0","43.7","43.7","43.7","43.7"],["06/05/2020","0","437","0","43.7","43.7","43.7","43.7"],["07/05/2020","2.97","450","4524","45","44.8","43.7","45"],["10/05/2020","1.11","455","2048","45.5","45.5","45","45.5"],["11/05/2020","-11.21","404","97585","45.5","40","45.5","40.4"],["12/05/2020","-1.24","399","10752","41.7","39.2","41.5","39.9"],["13/05/2020","6.02","423","5715","43.5","41.1","41.1","42.3"],["14/05/2020","0","423","4","42.9","42.9","42.9","42.3"],["17/05/2020","0","423","4","43.9","43.9","43.9","42.3"],["18/05/2020","-3.07","410","9025","42.9","40.3","42.9","41"],["19/05/2020","1.95","418","18400","42","40.5","41","41.8"],["20/05/2020","4.78","438","4248","44.4","42.5","42.5","43.8"],["21/05/2020","0","438","7","44.4","44.4","44.4","43.8"],["24/05/2020","12.79","494","74030","54","44","43.8","49.4"],["25/05/2020","-11.74","436","35125","49.7","40","49.4","43.6"],["26/05/2020","3.67","452","24891","48.8","43.6","43.6","45.2"],["27/05/2020","3.54","468","4680","46.8","46.8","46.8","46.8"],["31/05/2020","-4.27","448","9990","46.9","42.6","46.9","44.8"],["01/06/2020","0.22","449","6515","46.5","44.9","46.5","44.9"],["02/06/2020","-2.67","437","4371","46.5","43","46.5","43.7"],["03/06/2020","3.66","453","21988","45.8","43.9","45.4","45.3"],["04/06/2020","4.19","472","20102","48.5","45.6","45.3","47.2"],["08/06/2020","-6.99","439","8049","45.4","43","47.2","43.9"],["09/06/2020","0","439","5","45.6","45.6","45.6","43.9"],["10/06/2020","15.03","505","99731","58","45.6","45.6","50.5"],["11/06/2020","-4.95","480","4606","50.5","47","50.5","48"],["14/06/2020","0","480","0","48","48","48","48"],["15/06/2020","0","480","7","49.7","49.7","49.7","48"],["16/06/2020","-5.21","455","13450","46.9","45.2","48","45.5"],["17/06/2020","-1.54","448","4306","45.7","43.8","45.5","44.8"],["18/06/2020","4.46","468","4592","47","46.5","44.8","46.8"],["21/06/2020","2.56","480","2160","48","48","46.8","48"],["22/06/2020","-1.67","472","2249","47.2","47.2","48","47.2"],["23/06/2020","4.24","492","12686","51.5","46.2","49","49.2"],["24/06/2020","-5.28","466","5223","48","46.2","49.2","46.6"],["25/06/2020","-4.51","445","4001","44.9","44","46.6","44.5"],["28/06/2020","0","445","0","44.5","44.5","44.5","44.5"],["29/06/2020","7.19","477","2186","47.7","47.7","44.5","47.7"],["30/06/2020","0","477","0","47.7","47.7","47.7","47.7"],["01/07/2020","-3.14","462","1651","45.9","45.9","45.9","46.2"],["02/07/2020","6.06","490","5692","51.9","47","46.2","49"],["05/07/2020","-3.67","472","1982","47.2","47.2","47.2","47.2"],["06/07/2020","2.33","483","5047","49","47.2","49","48.3"],["07/07/2020","-2.28","472","15760","49.4","45","48.3","47.2"],["08/07/2020","1.69","480","2021","48.9","48","48.9","48"],["09/07/2020","-7.08","446","3746","45.2","44","48","44.6"],["12/07/2020","9.64","489","22027","49","48.4","49","48.9"],["13/07/2020","-8.18","449","27472","48.9","42","48.9","44.9"],["14/07/2020","0","449","700","44.9","44.9","44.9","44.9"],["15/07/2020","-6.46","420","42927","45.7","40.5","44.9","42"],["16/07/2020","14.05","479","49984","49.7","43.6","42","47.9"],["19/07/2020","-2.3","468","18357","53","43","47.9","46.8"],["20/07/2020","0","468","0","46.8","46.8","46.8","46.8"],["21/07/2020","0","468","2","48.6","48.6","48.6","46.8"],["22/07/2020","6.62","499","4192","49.9","48.6","48.6","49.9"],["23/07/2020","-3.41","482","4353","50","47","50","48.2"],["26/07/2020","-5.39","456","6033","46.4","45","48.2","45.6"],["27/07/2020","5.7","482","4049","49.1","47.3","45.6","48.2"],["28/07/2020","0","482","0","48.2","48.2","48.2","48.2"],["29/07/2020","3.53","499","4192","50","49.8","48.2","49.9"],["02/08/2020","-2","489","3932","49.8","48","49.9","48.9"],["03/08/2020","3.68","507","29430","53","50","48.9","50.7"],["04/08/2020","-1.58","499","18429","51.8","48","51.8","49.9"],["05/08/2020","3.81","518","2100","51.8","51.8","49.9","51.8"],["06/08/2020","-6.76","483","11596","49.9","48","51.8","48.3"],["09/08/2020","1.86","492","20846","51.7","47","47","49.2"],["10/08/2020","4.67","515","4116","51.9","51","49.2","51.5"],["11/08/2020","3.69","534","298183","59","51.6","53.5","53.4"],["12/08/2020","-2.25","522","63150","52.2","52.2","53.4","52.2"],["13/08/2020","-1.15","516","3339","54.2","51.2","54.2","51.6"],["16/08/2020","5.04","542","4663","54.9","53.6","53.6","54.2"],["17/08/2020","-0.55","539","14019","56","53","56","53.9"],["18/08/2020","3.34","557","51446","58.2","54.9","55","55.7"],["19/08/2020","38.96","774","553386","82.4","57.3","57.7","77.4"],["20/08/2020","2.07","790","439255","88","68.7","77.4","79"],["23/08/2020","13.92","900","315089","98","80.5","80.5","90"],["24/08/2020","-10","810","256248","90","76.2","90","81"],["25/08/2020","10.99","899","176659","90","81","81","89.9"],["26/08/2020","3.11","927","155220","95","86.5","89.9","92.7"],["27/08/2020","0.86","935","38619","96.4","92","94","93.5"],["30/08/2020","8.56","1015","366946","104.9","95.1","97.1","101.5"],["31/08/2020","3.84","1054","384331","110","96","101.5","105.4"],["01/09/2020","-3.42","1018","241661","105.4","94","105.4","101.8"],["02/09/2020","0","1018","92159","105.7","101","105.7","101.8"],["03/09/2020","-2.75","990","231341","100","95","101.8","99"],["06/09/2020","-1.31","977","12288","99","97","99","97.7"],["07/09/2020","1.54","992","85145","104.7","93.1","97.7","99.2"],["08/09/2020","25.6","1246","877519","127.9","105","105","124.6"],["09/09/2020","-0.32","1242","395124","134.1","117","134.1","124.2"],["10/09/2020","-0.97","1230","48933","124.2","120","124.2","123"],["13/09/2020","1.79","1252","132516","134","123","123","125.2"],["14/09/2020","-3.12","1213","45914","128.9","115","128","121.3"],["15/09/2020","6.51","1292","217017","132","116","126","129.2"],["16/09/2020","1.01","1305","251244","134.1","120.1","134.1","130.5"],["17/09/2020","0.77","1315","47374","135","131","131","131.5"],["21/09/2020","-4.33","1258","54822","130","116","131.5","125.8"],["22/09/2020","4.61","1316","44632","132","130","125.8","131.6"],["23/09/2020","20.67","1588","4299810","185","142.9","142.9","158.8"],["24/09/2020","-11.9","1399","1528695","165","137.5","158.8","139.9"],["29/09/2020","-15.3","1185","1703314","144","118.3","142","118.5"],["30/09/2020","0.34","1189","1521040","127.3","113.4","118.5","118.9"],["01/10/2020","-2.86","1155","345713","121.9","114","121.9","115.5"],["04/10/2020","-3.9","1110","100858","116","110","115.5","111"],["05/10/2020","-0.09","1109","167870","114.2","105","111","110.9"],["06/10/2020","1.17","1122","127520","114","108","111","112.2"],["07/10/2020","-0.89","1112","97496","115.9","109","115.9","111.2"],["08/10/2020","1.71","1131","82577","117","110.8","113.5","113.1"],["11/10/2020","0.44","1136","94748","116","113","116","113.6"],["12/10/2020","5.46","1198","1616347","131.9","113","116.6","119.8"],["13/10/2020","-6.93","1115","489609","122","111","119.8","111.5"],["14/10/2020","3.77","1157","305590","119","114","114","115.7"],["15/10/2020","-1.12","1144","119401","120","113.5","117.8","114.4"],["18/10/2020","4.28","1193","685565","126.5","112.8","114.4","119.3"],["19/10/2020","0","1193","168122","122.7","114","119.3","119.3"],["20/10/2020","2.77","1226","691846","129","122","129","122.6"],["21/10/2020","-4","1177","83319","123","114.5","123","117.7"],["22/10/2020","2.04","1201","142201","125","113","115","120.1"],["25/10/2020","2.5","1231","257294","128","120.2","124","123.1"],["26/10/2020","-0.65","1223","62817","123","120","123","122.3"],["27/10/2020","4.58","1279","231250","129.9","122.3","122.3","127.9"],["28/10/2020","-4.3","1224","150480","129.5","121.6","127.9","122.4"],["29/10/2020","9.64","1342","460477","137","122.4","122.4","134.2"],["01/11/2020","3.5","1389","167215","140","123.2","134.2","138.9"],["02/11/2020","-3.46","1341","147892","138.9","132","138.9","134.1"],["03/11/2020","-1.72","1318","80184","137.9","130","137.9","131.8"],["04/11/2020","0.76","1328","27913","133","131.8","131.8","132.8"],["05/11/2020","1.58","1349","93383","135","126.2","135","134.9"],["08/11/2020","0.22","1352","76713","137.7","134.9","135.1","135.2"],["09/11/2020","-0.15","1350","113962","140","130","135.2","135"],["10/11/2020","-5.41","1277","225326","135","122.4","135","127.7"],["11/11/2020","0.47","1283","36772","129.9","127.9","129","128.3"],["12/11/2020","-0.86","1272","108634","129","122.3","128.3","127.2"],["15/11/2020","-3.3","1230","67310","128","122.4","128","123"],["16/11/2020","31.95","1623","6224777","164","142.3","157","162.3"],["17/11/2020","7.83","1750","1838430","176","150.3","160","175"],["18/11/2020","22.11","2137","8895460","228","179","179","213.7"],["19/11/2020","7.63","2300","7468656","255.5","202.2","213","230"],["22/11/2020","6.52","2450","8526747","255","222","230","245"],["23/11/2020","-55.06","1101","13891953","248","102","247","110.1"],["24/11/2020","6.09","1168","3368837","123","106.3","116","116.8"],["25/11/2020","0.94","1179","1059475","126","116","124","117.9"],["26/11/2020","-1.61","1160","1608523","117.9","110.4","116","116"],["29/11/2020","12.07","1300","1482767","131","116.1","119","130"],["30/11/2020","24.62","1620","2770093","165","132","132","162"],["01/12/2020","3.33","1674","3500805","178","160","168","167.4"],["02/12/2020","-17.08","1388","2334717","171","136.4","171","138.8"],["03/12/2020","5.55","1465","764684","153.9","144","148","146.5"],["06/12/2020","-1.91","1437","482705","148","133","146.5","143.7"],["07/12/2020","8.07","1553","1693524","165","146.6","153","155.3"],["08/12/2020","-1.55","1529","436427","159","152","159","152.9"],["09/12/2020","-3.34","1478","304667","156","140","156","147.8"],["10/12/2020","1.29","1497","274321","152","140.2","146","149.7"],["13/12/2020","4.74","1568","411489","159","152.4","155","156.8"],["14/12/2020","1.72","1595","1173582","163","153.8","156.8","159.5"],["15/12/2020","-4.76","1519","442791","164","151","164","151.9"],["16/12/2020","0.72","1530","352175","157.6","151","155","153"],["17/12/2020","-2.16","1497","269450","153.5","147","153","149.7"],["20/12/2020","-2.4","1461","227547","150.4","145","147","146.1"],["21/12/2020","-3.9","1404","565913","146.1","134","146.1","140.4"],["22/12/2020","4.2","1463","413397","155","140","140.4","146.3"],["23/12/2020","-3.28","1415","245314","148.1","141","147","141.5"],["24/12/2020","-3.25","1369","222536","141","136.4","141.5","136.9"],["27/12/2020","22.21","1673","1336989","176.7","143","143","167.3"],["28/12/2020","6.63","1784","1223453","185","175","175","178.4"],["29/12/2020","-7.34","1653","893538","180","161","180","165.3"],["30/12/2020","-1.03","1636","132684","169.3","161.1","165.3","163.6"],["31/12/2020","1.22","1656","384729","173","164","169.8","165.6"],["03/01/2021","4.17","1725","467434","182","167","167","172.5"],["04/01/2021","-4.46","1648","680734","174.9","160.6","172.5","164.8"],["05/01/2021","1.46","1672","395421","173.8","163","173.8","167.2"],["06/01/2021","-2.03","1638","492900","172.7","158","167.2","163.8"],["07/01/2021","-11.84","1444","5281207","163","129","163.8","144.4"],["10/01/2021","-1.8","1418","553072","151.9","141.2","144.4","141.8"],["11/01/2021","-3.6","1367","822187","144","136.3","143.7","136.7"],["12/01/2021","0.59","1375","289194","139.8","134.2","135.2","137.5"],["13/01/2021","6.25","1461","1576754","154.9","138","138","146.1"],["14/01/2021","-2.74","1421","390648","149","139","143.5","142.1"],["17/01/2021","0.07","1422","343812","145.9","140.2","145.9","142.2"],["18/01/2021","-1.34","1403","338043","145","140","142.1","140.3"],["19/01/2021","-2.07","1374","234328","142","136","140.3","137.4"],["20/01/2021","4.44","1435","372689","146.8","141.7","141.9","143.5"],["21/01/2021","-1.32","1416","123398","147.6","140.1","147","141.6"],["24/01/2021","-0.28","1412","107573","143.9","141","143.8","141.2"],["25/01/2021","3.4","1460","204188","149.9","143.8","145","146"],["26/01/2021","-1.85","1433","217888","150","143","144","143.3"],["27/01/2021","5.3","1509","1358687","160.9","139.2","143.3","150.9"],["28/01/2021","-2.98","1464","205741","152.1","145.6","146","146.4"],["31/01/2021","-0.68","1454","146862","149","143.5","149","145.4"],["01/02/2021","0.41","1460","164256","147","141.2","142","146"],["02/02/2021","-0.68","1450","88074","148","143.2","148","145"],["03/02/2021","4.07","1509","244162","151.5","145.1","145","150.9"],["04/02/2021","8.02","1630","908107","170","157","157","163"],["07/02/2021","21.47","1980","1951602","198","165.1","165.1","198"],["08/02/2021","-7.12","1839","1801815","198","175","198","183.9"],["09/02/2021","3.86","1910","944845","199","185.5","185.5","191"],["10/02/2021","-3.56","1842","598581","191","178","191","184.2"],["11/02/2021","-0.65","1830","386139","188","179","184.2","183"],["14/02/2021","0","1830","4815199","220","180","220","183"],["15/02/2021","-1.8","1797","1433151","188","173","183.5","179.7"],["16/02/2021","-5.51","1698","1139590","179.7","168","179.7","169.8"],["17/02/2021","-4.77","1617","750321","172.3","159.5","169","161.7"],["18/02/2021","-0.37","1611","608424","172","160","161.7","161.1"],["21/02/2021","5.21","1695","760182","176","166","169.7","169.5"],["22/02/2021","0.18","1698","256264","173.9","163.7","173.9","169.8"],["23/02/2021","-5.59","1603","344612","173.9","156","173.9","160.3"],["24/02/2021","6.8","1712","547904","178","162","164.5","171.2"],["25/02/2021","-5.26","1622","426427","174","160","174","162.2"],["28/02/2021","2.84","1668","185825","170","162","162.2","166.8"],["01/03/2021","-1.08","1650","111371","171","161","170","165"],["02/03/2021","-2.85","1603","147465","165","158.1","165","160.3"],["03/03/2021","-1.81","1574","108099","160.3","155.1","160.3","157.4"],["04/03/2021","-4.64","1501","215356","154.1","145","157.4","150.1"],["07/03/2021","-3.06","1455","229056","151","144","150.1","145.5"],["08/03/2021","-6.74","1357","668847","142","128","142","135.7"],["09/03/2021","-5.67","1280","379752","135.7","126.2","135.7","128"],["10/03/2021","-0.23","1277","130948","134.8","127","134.8","127.7"],["11/03/2021","0.86","1288","180475","134.3","126","127.7","128.8"],["14/03/2021","3.03","1327","72583","134","131.9","128.8","132.7"],["15/03/2021","-3.54","1280","237829","133.7","128","130.2","128"],["16/03/2021","0.78","1290","71347","129.2","128","128","129"],["17/03/2021","-1.71","1268","61629","128.1","126.5","127","126.8"],["18/03/2021","-1.42","1250","79617","126.3","124.1","126.1","125"],["21/03/2021","1.2","1265","15745","126.5","126.4","125","126.5"],["22/03/2021","-3","1227","78654","126.5","120","126.5","122.7"],["24/03/2021","-6.76","1144","171780","122.7","112.8","122.7","114.4"],["25/03/2021","-3.23","1107","118603","114.4","110.1","114.4","110.7"],["29/03/2021","3.88","1150","16979","117.9","110.9","110.7","115"],["30/03/2021","1.74","1170","112935","117.8","115.1","117","117"],["31/03/2021","1.54","1188","9353","121","117.8","117","118.8"],["01/04/2021","-3.2","1150","70191","120","113","120","115"],["04/04/2021","-1.39","1134","111085","116","112","115","113.4"],["05/04/2021","11.64","1266","1110511","131.4","112.2","112.2","126.6"],["06/04/2021","-0.71","1257","443042","128.9","119","128.9","125.7"],["07/04/2021","4.06","1308","639113","136","125.6","125.7","130.8"],["08/04/2021","-0.38","1303","225790","136.8","126.3","132","130.3"],["11/04/2021","-4.99","1238","188710","132.9","123.4","130.3","123.8"],["12/04/2021","-1.37","1221","32654","123","119","123.8","122.1"],["13/04/2021","4.5","1276","63090","130","120","122.1","127.6"],["18/04/2021","-12.07","1122","671910","127.2","104","127.6","112.2"],["19/04/2021","-1.87","1101","303097","112","108","110","110.1"],["20/04/2021","-3.36","1064","130336","112","106.1","112","106.4"],["21/04/2021","1.69","1082","956929","122","102","106.4","108.2"],["22/04/2021","1.76","1101","332533","114.7","106.1","108.2","110.1"],["25/04/2021","11.35","1226","645614","128","112.1","114.3","122.6"],["26/04/2021","2.45","1256","370763","127","122.6","125","125.6"],["27/04/2021","0.56","1263","136271","128","123.6","128","126.3"],["28/04/2021","0.4","1268","61899","128","126","126.3","126.8"],["29/04/2021","0","1268","75411","130","123","126.8","126.8"],["02/05/2021","1.34","1285","76597","129.8","126","126.7","128.5"],["03/05/2021","6.93","1374","380564","138.1","127.6","128.5","137.4"],["04/05/2021","4.15","1431","2802858","158","142","142.6","143.1"],["05/05/2021","5.1","1504","5372334","166","150","158","150.4"],["06/05/2021","-7.85","1386","1260026","160","137.4","154.9","138.6"],["09/05/2021","-3.46","1338","246757","145","131.1","145","133.8"],["10/05/2021","-10.01","1204","661556","136","119.7","136","120.4"],["11/05/2021","-6.23","1129","516112","120","112","118","112.9"],["12/05/2021","4.61","1181","306176","123.7","114.2","117","118.1"],["13/05/2021","0.17","1183","76502","121.7","117.2","118.4","118.3"],["18/05/2021","1.69","1203","113729","127.9","118","118.3","120.3"],["19/05/2021","-1.91","1180","126657","122.9","118","122.9","118"],["20/05/2021","3.31","1219","39051","123","120","120","121.9"],["23/05/2021","-3.53","1176","180927","122.8","117.4","121.9","117.6"],["24/05/2021","-1.45","1159","215606","117","115.1","116","115.9"],["25/05/2021","-1.38","1143","100969","117","114","117","114.3"],["26/05/2021","-0.44","1138","206673","115.8","111","114.3","113.8"],["27/05/2021","2.37","1165","147687","117.9","112.7","113.8","116.5"],["30/05/2021","-5.75","1098","659914","117.4","107","117.4","109.8"],["31/05/2021","-0.09","1097","111160","113","109","110","109.7"],["01/06/2021","3.01","1130","44647","114","112.1","113","113"],["02/06/2021","0.88","1140","93900","116","113","113","114"],["03/06/2021","-1.05","1128","42390","115.9","111.2","114","112.8"],["06/06/2021","-2.3","1102","161167","116.8","110","115","110.2"],["07/06/2021","2.81","1133","136467","116","110.5","110.5","113.3"],["08/06/2021","3.09","1168","305527","120.4","112.5","116.8","116.8"],["09/06/2021","-1.88","1146","175295","119.9","113.8","119.9","114.6"],["10/06/2021","-2.53","1117","161938","115","110.7","111.4","111.7"],["13/06/2021","0.9","1127","27823","113.1","111.9","111.7","112.7"],["14/06/2021","1.69","1146","268050","118","113","112.7","114.6"],["15/06/2021","-1.57","1128","35001","117","111","117","112.8"],["16/06/2021","-2.04","1105","54792","114.5","110","114.5","110.5"],["17/06/2021","-4.34","1057","224736","115","100","110.5","105.7"],["20/06/2021","4.92","1109","179906","112","107","107","110.9"],["21/06/2021","-2.89","1077","177675","113.9","107.4","110.9","107.7"],["22/06/2021","-3.06","1044","200083","108.3","102.9","107.7","104.4"],["23/06/2021","-1.25","1031","50548","106","102.9","106","103.1"],["24/06/2021","0.48","1036","48998","106","102.6","103.1","103.6"],["27/06/2021","-0.58","1030","72827","106","102.1","104","103"],["28/06/2021","-0.58","1024","183364","104.6","101","104.6","102.4"],["29/06/2021","1.17","1036","94720","104.6","102.5","103.8","103.6"],["30/06/2021","0.1","1037","45239","104.5","103","104.5","103.7"],["01/07/2021","-5.59","979","291827","103","96.3","103","97.9"],["04/07/2021","-3.98","940","386355","99.9","90","99.9","94"],["05/07/2021","1.28","952","186722","96","93.4","94","95.2"],["06/07/2021","4.41","994","2153318","108","97.3","107","99.4"],["07/07/2021","-5.63","938","332076","101.9","92.2","101","93.8"],["08/07/2021","-5.33","888","700324","96","88","95.5","88.8"],["11/07/2021","3.83","922","224991","96","91.5","96","92.2"],["12/07/2021","-2.82","896","124907","94.9","88.2","92.2","89.6"],["13/07/2021","1.56","910","221240","94","89","89.3","91"],["14/07/2021","-6.15","854","647144","90","84","90","85.4"],["15/07/2021","2.93","879","537170","89","81.1","87","87.9"],["19/07/2021","-6.6","821","168338","87.4","79.2","87.9","82.1"],["20/07/2021","9.5","899","201588","93.3","82.2","82.2","89.9"],["21/07/2021","0.33","902","108987","93.9","89.5","89.9","90.2"],["22/07/2021","-1.33","890","91223","92","88","91","89"],["25/07/2021","1.12","900","48562","91.7","89","90.3","90"],["26/07/2021","-3.56","868","5111","88.9","86.6","90","86.8"],["27/07/2021","4.84","910","322905","94","86.1","90","91"],["28/07/2021","-4.18","872","196575","90","86.9","91","87.2"],["29/07/2021","-1.15","862","41037","89.5","85.7","87.2","86.2"],["01/08/2021","0.93","870","42393","89","85.8","86","87"],["02/08/2021","0","870","11508","87","86.9","87","87"],["03/08/2021","-4.83","828","103363","88.9","82","88.9","82.8"],["04/08/2021","1.81","843","118231","86.7","81.6","82.8","84.3"],["05/08/2021","0.36","846","53658","87","83.1","87","84.6"],["08/08/2021","-2.96","821","69565","86.8","81.5","86.8","82.1"],["09/08/2021","-1.95","805","245038","85","78.8","82.1","80.5"],["10/08/2021","9.57","882","718914","90.9","80.4","82","88.2"],["11/08/2021","2.83","907","252526","95.6","88.1","93.9","90.7"],["12/08/2021","-3.31","877","160840","92","85.9","92","87.7"],["15/08/2021","-2.96","851","74933","91","83.8","91","85.1"],["16/08/2021","-4.35","814","448137","89.9","81","88.4","81.4"],["17/08/2021","0.25","816","16508","83","80.8","81","81.6"],["18/08/2021","-6","767","265788","84.3","76","81.6","76.7"],["19/08/2021","-0.52","763","82333","79.7","74.3","76","76.3"],["22/08/2021","0.92","770","25556","79.5","76","76","77"],["23/08/2021","1.17","779","75883","78.9","74.8","77","77.9"],["24/08/2021","5.65","823","233096","83.2","78.9","79","82.3"],["25/08/2021","-0.24","821","22544","83.6","80","82.3","82.1"],["26/08/2021","4.99","862","211847","87.8","84.1","85.9","86.2"],["29/08/2021","-4.99","819","23125","86.8","80.1","86.8","81.9"],["30/08/2021","-4.03","786","119588","80.6","78","81.9","78.6"],["31/08/2021","-0.89","779","62466","83.1","77.4","80","77.9"],["01/09/2021","1.8","793","94610","88","78","80.2","79.3"],["02/09/2021","-1.13","784","25890","83","77.5","83","78.4"],["05/09/2021","2.68","805","6823","81.3","80","81.3","80.5"],["09/09/2021","-3.6","776","48910","79.8","77","80.5","77.6"],["12/09/2021","-3.35","750","126458","76.6","75","76","75"],["13/09/2021","-2.93","728","111477","74.4","72.2","74.1","72.8"],["14/09/2021","0.41","731","30379","74","72.4","74","73.1"],["19/09/2021","-5.88","688","180109","72.8","68","73.1","68.8"],["22/09/2021","-0.15","687","21192","72","67.9","68.5","68.7"],["23/09/2021","1.89","700","39496","71.6","69.9","68.7","70"],["26/09/2021","1.71","712","10511","72","69.4","72","71.2"],["29/09/2021","-0.7","707","19717","72.6","69","71.2","70.7"],["30/09/2021","3.11","729","181058","73.4","69.2","70.7","72.9"],["03/10/2021","1.23","738","92542","74.8","71.8","73","73.8"],["04/10/2021","-2.98","716","112320","73.7","70.7","73.8","71.6"],["05/10/2021","2.65","735","16063","74.5","71.6","71.6","73.5"],["06/10/2021","-0.41","732","62267","75","71.8","74.4","73.2"],["07/10/2021","5.74","774","360128","83.9","75","75","77.4"],["10/10/2021","2.07","790","76606","80","76.6","79","79"],["11/10/2021","-1.9","775","128196","78.8","74.6","79","77.5"],["12/10/2021","5.68","819","290622","83.2","80","77.5","81.9"],["13/10/2021","-3.3","792","67507","81.2","78.5","81.9","79.2"],["14/10/2021","-1.26","782","157570","82","78","79.2","78.2"],["17/10/2021","-1.02","774","163158","80","75","78.2","77.4"],["18/10/2021","-2.58","754","13066","77.4","75.1","77.4","75.4"],["19/10/2021","-0.66","749","33344","78","73.6","73.6","74.9"],["20/10/2021","0.93","756","12377","77.5","74.1","74.9","75.6"],["21/10/2021","-0.53","752","26703","77.6","74.3","75.6","75.2"],["24/10/2021","-0.8","746","14978","77","73.7","75.2","74.6"],["25/10/2021","-0.94","739","23423","74.1","73.6","74.1","73.9"],["26/10/2021","25.71","929","2301767","101.8","72.8","73.9","92.9"],["27/10/2021","-14.64","793","1936668","96","78.2","95","79.3"],["28/10/2021","-3.53","765","249354","79.9","75.1","79.9","76.5"],["31/10/2021","-1.7","752","263278","77","73","76.5","75.2"],["01/11/2021","0.66","757","154612","76.8","74.2","76.8","75.7"],["02/11/2021","-2.11","741","73872","75.7","72.9","75.7","74.1"],["03/11/2021","-4.05","711","221459","74.5","70.4","74.5","71.1"],["04/11/2021","2.81","731","110908","75","71","71.1","73.1"],["07/11/2021","-1.5","720","66168","74.6","71","73.1","72"],["08/11/2021","-0.69","715","82550","72.4","70.5","72","71.5"],["09/11/2021","12.73","806","944530","81.8","70","71.5","80.6"],["10/11/2021","-6.82","751","625050","85.1","74.5","80.6","75.1"],["11/11/2021","-3.99","721","167417","76","71.4","76","72.1"],["14/11/2021","0.42","724","46581","74","71.3","72.1","72.4"],["15/11/2021","-1.52","713","100833","73","70.6","72.4","71.3"],["16/11/2021","1.12","721","65794","73.5","71.3","71.3","72.1"],["17/11/2021","-1.66","709","116353","74","70.6","72.1","70.9"],["18/11/2021","0.71","714","15648","72.7","70.2","70.2","71.4"],["21/11/2021","-2.94","693","56718","72.6","69","71.4","69.3"],["22/11/2021","-0.72","688","47505","70.8","68.5","69.3","68.8"],["23/11/2021","-2.03","674","57646","68.9","67","68.9","67.4"],["24/11/2021","1.78","686","32167","69.5","67.4","68.3","68.6"],["25/11/2021","0.29","688","5711","69","68.6","69","68.8"],["28/11/2021","-1.74","676","110211","68.5","63","67.1","67.6"],["29/11/2021","3.4","699","74518","71","68","68","69.9"],["30/11/2021","0.29","701","174356","71","66.1","69.9","70.1"],["01/12/2021","-3","680","87734","70","67.7","70.1","68"],["02/12/2021","-5.59","642","94892","68","64.1","68","64.2"],["05/12/2021","-5.76","605","124049","63","59","63","60.5"],["06/12/2021","1.65","615","40142","62.4","61","62.4","61.5"],["07/12/2021","0.49","618","128237","63","60.6","62.6","61.8"],["08/12/2021","0.49","621","147856","64","61","61.6","62.1"],["09/12/2021","-2.9","603","66180","62.1","59.8","62.1","60.3"],["12/12/2021","-2.16","590","148726","63.5","58","63.5","59"],["13/12/2021","-3.56","569","257414","60.1","55.7","60.1","56.9"],["14/12/2021","-4.22","545","262669","56.9","53.1","56.9","54.5"],["15/12/2021","-2.75","530","92852","54","52","53","53"],["16/12/2021","3.21","547","135645","56","53.8","56","54.7"],["19/12/2021","-1.83","537","19031","55","53","55","53.7"],["20/12/2021","-6.33","503","283203","53.3","47.5","52.3","50.3"],["21/12/2021","-1.19","497","131455","52","48.7","50.3","49.7"],["22/12/2021","9.86","546","460702","57","50","50","54.6"],["23/12/2021","18.13","645","1162672","65.5","54.8","56.8","64.5"],["26/12/2021","8.06","697","728655","72.1","65","68","69.7"],["27/12/2021","-7.03","648","325746","69.8","62.5","69.7","64.8"],["28/12/2021","-0.93","642","194077","66.4","62","65.2","64.2"],["29/12/2021","-4.52","613","149942","64.2","60.6","64.2","61.3"],["30/12/2021","4.24","639","616710","64.8","57.1","61.3","63.9"],["02/01/2022","-7.36","592","358335","66.9","58.2","66.9","59.2"],["03/01/2022","-0.68","588","283152","63.4","58.3","59.2","58.8"],["04/01/2022","-1.53","579","138295","60","57","58.8","57.9"],["05/01/2022","-0.35","577","145104","59","51","57.9","57.7"],["06/01/2022","-1.91","566","135352","58","54.8","54.8","56.6"],["09/01/2022","-1.06","560","28138","58.5","55.1","58.5","56"],["10/01/2022","-0.18","559","44284","56.7","55","55.1","55.9"],["11/01/2022","2.86","575","43718","58","55.9","57.4","57.5"],["12/01/2022","-4.7","548","178496","58.3","54.2","57.5","54.8"],["13/01/2022","9.31","599","338567","62","54","54.1","59.9"],["16/01/2022","-3.84","576","214170","63.3","55","60","57.6"],["17/01/2022","0.87","581","268319","61","53","57.6","58.1"],["18/01/2022","0","581","0","58.1","58.1","58.1","58.1"],["19/01/2022","-10.34","520.9","483114","600","490","581","520.9"],["20/01/2022","3.72","540.3","179370","568","501","540","540.3"],["23/01/2022","1.55","548.7","322142","560","510","540.3","548.7"],["24/01/2022","-3.52","529.4","169660","579","521","552","529.4"],["25/01/2022","0","501.6","198342","570","480.8","570","501.6"],["26/01/2022","6.9","536.2","246951","550","505","519","536.2"],["27/01/2022","-1.57","527.8","219951","547","520.3","535","527.8"],["30/01/2022","-0.44","525.5","37348","550.4","510.5","527.8","525.5"],["31/01/2022","-2.68","511.4","133201","539.9","510","525.5","511.4"],["01/02/2022","4.01","531.9","42374","542.6","529.9","531","531.9"],["02/02/2022","-2.97","516.1","28610","531.9","512","512","516.1"],["03/02/2022","-0.08","515.7","97625","530","508.7","516.1","515.7"],["06/02/2022","-2.42","503.2","85899","525.7","502","525.7","503.2"],["07/02/2022","1.77","512.1","145555","527","500","503.2","512.1"],["08/02/2022","-2.27","500.5","116874","516","500","512.1","500.5"],["09/02/2022","3.82","519.6","6178","519.6","519.5","500.5","519.6"],["10/02/2022","0","519.6","0","519.6","519.6","519.6","519.6"],["13/02/2022","-6.06","488.1","62545","505","467.6","505","488.1"],["14/02/2022","-4.02","468.5","80635","490","467.6","488.1","468.5"],["15/02/2022","0.58","471.2","24840","487.9","465","469.9","471.2"],["16/02/2022","0.17","472","25606","482","470.9","471.2","472"],["17/02/2022","-0.74","468.5","996","472","456.1","472","468.5"],["20/02/2022","-4.23","448.7","24136","451","445","451","448.7"],["21/02/2022","1.09","453.6","6450","465.8","448.7","449","453.6"],["22/02/2022","-0.11","453.1","27752","470","438","453.6","453.1"],["23/02/2022","-5.47","428.3","82337","445","418.8","453.1","428.3"],["24/02/2022","-13.14","372","212270","411.9","360","411.9","372"],["27/02/2022","1.77","378.6","160668","408.4","359.1","391","378.6"],["28/02/2022","1.19","383.1","50749","418.9","371","399.9","383.1"],["01/03/2022","5.04","402.4","120203","414","390","400","402.4"],["02/03/2022","0.3","403.6","12653","415.7","389","406","403.6"],["03/03/2022","3.77","418.8","3145","419.1","418.7","419.1","418.8"],["06/03/2022","-4.58","399.6","15002","412","383.8","418.8","399.6"],["07/03/2022","-1.53","393.5","20704","399.9","385","399.6","393.5"],["08/03/2022","-4.7","375","5520","392.9","370.5","393.5","375"],["09/03/2022","5.49","395.6","45273","417.8","383.6","375","395.6"],["10/03/2022","1.04","399.7","28818","409","390.1","395.6","399.7"],["13/03/2022","10.16","440.3","303803","490.1","390","390","440.3"],["14/03/2022","-6.77","410.5","222198","447","401","440.3","410.5"],["15/03/2022","-2.61","399.8","68898","415","384","415","399.8"],["16/03/2022","-2.88","388.3","41967","407.3","361","399.8","388.3"],["20/03/2022","-1.34","383.1","24210","403.5","372","388.3","383.1"],["21/03/2022","-3.13","371.1","26731","383.1","365","383.1","371.1"],["22/03/2022","4.15","386.5","14227","389","379","379","386.5"],["23/03/2022","-4.68","368.4","44618","384","366","386.5","368.4"],["24/03/2022","0.98","372","8343","381.2","364","364","372"],["27/03/2022","0.73","374.7","35325","389.9","372","385.9","374.7"],["28/03/2022","-3.2","362.7","65804","374.7","361.2","374.7","362.7"],["29/03/2022","-0.72","360.1","54212","362.8","358.4","362.7","360.1"],["30/03/2022","0.31","361.2","98174","376.8","360.1","360.1","361.2"],["31/03/2022","2.52","370.3","48928","378","363","363","370.3"],["03/04/2022","-4.94","352","136603","380","340","370.3","352"],["04/04/2022","-7.93","324.1","82538","365","319","365","324.1"],["05/04/2022","-7.03","301.3","259893","332","299","332","301.3"],["06/04/2022","-1.92","295.5","49552","304.9","292","301.3","295.5"],["07/04/2022","1.56","300.1","5879","301.2","300","295.5","300.1"],["10/04/2022","1.37","304.2","1625","305","304","300.1","304.2"],["11/04/2022","-3.55","293.4","6232","310","287.5","310","293.4"],["12/04/2022","2.32","300.2","54532","305","294.9","293.4","300.2"],["13/04/2022","0.33","301.2","483","304.1","300.2","300.2","301.2"],["14/04/2022","-1","298.2","4392","301.9","291.2","301.2","298.2"],["17/04/2022","4.23","310.8","36964","322.6","298.2","298.2","310.8"],["18/04/2022","3.76","322.5","41183","334.7","313","310.8","322.5"],["19/04/2022","0.96","325.6","24867","334.6","325","325","325.6"],["20/04/2022","0.71","327.9","1504","334.6","325.6","325.6","327.9"],["24/04/2022","-4.27","313.9","16820","315","306","327.9","313.9"],["25/04/2022","-5.58","296.4","50828","324","291","313.9","296.4"],["26/04/2022","0.1","296.7","41445","297.1","295.2","296.4","296.7"],["27/04/2022","2.8","305","31366","306.4","295.2","295.2","305"],["28/04/2022","0","305","0","305","305","305","305"],["01/05/2022","-11.61","269.6","143114","310","262","305","269.6"],["02/05/2022","-5.49","254.8","43171","280","253","280","254.8"],["03/05/2022","-9.5","230.6","95946","252","227","254.8","230.6"],["08/05/2022","-1.08","228.1","52497","230","220","222","228.1"],["09/05/2022","-4.56","217.7","12429","224","215","228.1","217.7"],["10/05/2022","-4.82","207.2","123269","220.9","194","209.4","207.2"],["11/05/2022","0.97","209.2","16415","217.2","208","208","209.2"],["12/05/2022","-3.25","202.4","1838","215","199.6","209.2","202.4"],["15/05/2022","5.24","213","26588","220.9","202.4","202.4","213"],["16/05/2022","0","213","11832","213","213","213","213"],["17/05/2022","0.47","214","347","217","217","213","214"],["18/05/2022","-1.87","210","4200","210","210","214","210"],["19/05/2022","-2.29","205.2","4488","215","203","205","205.2"],["22/05/2022","0.54","206.3","1015","212.2","205.2","205.2","206.3"],["23/05/2022","-4.65","196.7","25537","203","193.9","206.3","196.7"],["24/05/2022","0.61","197.9","639","203","196.7","196.7","197.9"],["25/05/2022","-3.03","191.9","2226","205.5","183.2","197.9","191.9"],["26/05/2022","2.5","196.7","1814","200.8","189.2","199.2","196.7"],["29/05/2022","0.81","198.3","1084","199.9","196.7","196.7","198.3"],["30/05/2022","-0.25","197.8","3602","200","192.4","198.3","197.8"],["31/05/2022","-1.11","195.6","35289","219","180","199.8","195.6"],["01/06/2022","0.72","197","9592","197","196.6","195.6","197"],["02/06/2022","-0.41","196.2","2472","197","196","197","196.2"],["06/06/2022","4.23","204.5","18933","207","197","196.2","204.5"],["07/06/2022","-0.98","202.5","3655","209","193.4","204.5","202.5"],["08/06/2022","0.69","203.9","733","208","202.1","202.5","203.9"],["09/06/2022","-0.59","202.7","6098","209","202","203.9","202.7"],["12/06/2022","-5.13","192.3","34830","204","185","202.7","192.3"],["13/06/2022","-3.38","185.8","4537","191.9","185","192.3","185.8"],["14/06/2022","-7.05","172.7","22089","180","172","185.8","172.7"],["15/06/2022","-0.35","172.1","22198","177","172","172.7","172.1"],["16/06/2022","-0.06","172","968","172","172","172","172"],["19/06/2022","-3.84","165.4","2379","166","165.4","172","165.4"],["20/06/2022","1.51","167.9","1944","171.9","160","165.4","167.9"],["21/06/2022","2.98","172.9","5546","174.5","167.4","167.9","172.9"],["22/06/2022","0.93","174.5","465","179","178.9","172.9","174.5"],["23/06/2022","0","174.5","0","174.5","174.5","174.5","174.5"],["26/06/2022","2.41","178.7","7156","181.3","174.4","174.5","178.7"],["27/06/2022","1.01","180.5","483","185.6","185.6","178.7","180.5"],["28/06/2022","1.39","183","6251","183","183","180.5","183"],["29/06/2022","0.98","184.8","494","190","190","183","184.8"],["30/06/2022","0","184.8","205","184.8","184.8","184.8","184.8"],["03/07/2022","4.98","194","3510","199.3","182.9","182.9","194"],["04/07/2022","-1.7","190.7","854","186.1","186.1","194","190.7"],["05/07/2022","0","190.7","0","190.7","190.7","190.7","190.7"],["06/07/2022","0.26","191.2","1531","197","178.1","190.7","191.2"],["07/07/2022","-2.04","187.3","7945","197.2","183.7","191.2","187.3"],["10/07/2022","5.82","198.2","3757","199.3","194.5","187.3","198.2"],["11/07/2022","0","198.2","535","198","198","198.2","198.2"],["12/07/2022","-8.27","181.8","11961","188.7","180.1","198.2","181.8"],["13/07/2022","-3.14","176.1","4701","181.8","175","181.8","176.1"],["14/07/2022","-0.57","175.1","672","175","169.4","169.4","175.1"],["17/07/2022","-10.39","156.9","40739","171","150","175.1","156.9"],["18/07/2022","-4.4","150","34581","153.2","147","153.2","150"],["19/07/2022","-0.53","149.2","17903","153","144.3","150","149.2"],["20/07/2022","1.34","151.2","14772","153","147.9","149.2","151.2"],["21/07/2022","1.98","154.2","9678","160","153","151.2","154.2"],["24/07/2022","-0.71","153.1","2642","159","152","154.2","153.1"],["25/07/2022","9.21","167.2","7510","173.7","153.1","153.1","167.2"],["26/07/2022","3.83","173.6","2875","173.6","173.6","173.6","173.6"],["27/07/2022","2.25","177.5","3699","187.2","174.2","173.6","177.5"],["28/07/2022","0.28","178","6390","178","178","177.5","178"],["31/07/2022","0","178","481","178","178","178","178"],["01/08/2022","1.12","180","2700","184","180","178","180"],["02/08/2022","1.56","182.8","1795","187","180","180","182.8"],["03/08/2022","-4.98","173.7","3663","178","173","182.8","173.7"],["04/08/2022","0.86","175.2","690","180.4","173.7","173.7","175.2"],["08/08/2022","-0.86","173.7","5613","181.9","172.2","175.2","173.7"],["09/08/2022","7.48","186.7","11238","192.3","180","173.7","186.7"],["10/08/2022","14.68","214.1","66572","237","189.5","186.7","214.1"],["11/08/2022","4.67","224.1","84683","238.6","210","214.1","224.1"],["14/08/2022","-1.03","221.8","1095","219","219","224.1","221.8"],["15/08/2022","4.15","231","4513","238.6","221.8","221.8","231"],["16/08/2022","0.26","231.6","3787","236","228","231","231.6"],["17/08/2022","27.98","296.4","617174","333","236","231.6","296.4"],["18/08/2022","3.34","306.3","344807","318","285","296.4","306.3"],["21/08/2022","-0.26","305.5","22760","309.8","290","309","305.5"],["22/08/2022","-3.86","293.7","7346","310","291","310","293.7"],["23/08/2022","-1.6","289","15607","304.9","280","293.7","289"],["24/08/2022","-3.29","279.5","26217","292","270","289","279.5"],["25/08/2022","3.29","288.7","60423","298.7","271","271","288.7"],["28/08/2022","-2.84","280.5","92618","293","266","293","280.5"],["29/08/2022","-0.86","278.1","31412","299","270","299","278.1"],["30/08/2022","1.8","283.1","14043","284","280","278.1","283.1"],["31/08/2022","1.8","288.2","39980","294.9","285","283.1","288.2"],["01/09/2022","1.6","292.8","1401","294.9","294.9","288.2","292.8"],["04/09/2022","0","292.8","498","292.8","292.8","292.8","292.8"],["05/09/2022","-5.57","276.5","16428","294.8","257.8","281.6","276.5"],["06/09/2022","1.59","280.9","2343","287.1","276","287.1","280.9"],["07/09/2022","-2.78","273.1","3225","279.9","270.2","270.2","273.1"],["08/09/2022","2.53","280","23671","280","280","280","280"],["11/09/2022","-7.43","259.2","44630","269.4","257","280","259.2"],["12/09/2022","2.74","266.3","4293","269.2","263","259.2","266.3"],["13/09/2022","-3.49","257","25708","276","210.2","266.3","257"],["14/09/2022","-6.5","240.3","7845","257","230.8","257","240.3"],["15/09/2022","4.99","252.3","8738","260","245.9","240.3","252.3"],["18/09/2022","-10.98","224.6","33952","243.1","216.5","252.3","224.6"],["19/09/2022","-12.64","196.2","54908","231.3","180","231.3","196.2"],["20/09/2022","6.63","209.2","7925","222","203","203","209.2"],["21/09/2022","-0.05","209.1","366","209.2","201.4","209.2","209.1"],["22/09/2022","0.57","210.3","9745","237.2","202","209.1","210.3"],["28/09/2022","-9.7","189.9","10111","202.3","182","210.3","189.9"],["29/09/2022","3.32","196.2","20377","204.6","189.5","197.2","196.2"],["02/10/2022","1.68","199.5","997","203","203","203","199.5"],["03/10/2022","0.55","200.6","510","204","204","199.5","200.6"],["06/10/2022","3.04","206.7","7233","209","205","200.6","206.7"],["12/10/2022","0.09","214","16050","214","214","213.8","214"],["13/10/2022","0","214","0","214","214","214","214"],["18/10/2022","-8.6","195.6","26925","210.1","185.1","214","195.6"],["19/10/2022","0.26","196.1","2550","199.9","195.6","195.6","196.1"],["20/10/2022","0","196.1","4","196.1","196.1","196.1","196.1"],["23/10/2022","-0.56","195","2463","196.1","195","196.1","195"],["24/10/2022","0.97","196.9","506","202.4","202.4","195","196.9"],["25/10/2022","-7.92","181.3","13324","195.1","176.8","196.9","181.3"],["26/10/2022","1.65","184.3","5983","190","181.3","181.3","184.3"],["27/10/2022","0.38","185","468","187","187","184.3","185"],["30/10/2022","2.7","190","1993","190","190","190","190"],["31/10/2022","0","190","2001","190","190","190","190"],["02/11/2022","0","190","0","190","190","190","190"],["03/11/2022","0.95","191.8","1046","193.7","193.7","193.7","191.8"],["06/11/2022","0","191.8","0","191.8","191.8","191.8","191.8"],["07/11/2022","-3.81","184.5","2341","184.5","184.5","191.8","184.5"],["08/11/2022","0","184.5","2","175","175","184.5","184.5"],["09/11/2022","0","184.5","0","184.5","184.5","184.5","184.5"],["10/11/2022","-3.41","178.2","5684","184.3","172","184.5","178.2"],["13/11/2022","-3.31","172.3","5219","178.1","171.5","178.2","172.3"],["14/11/2022","-9.17","156.5","11631","165.7","150.1","172.3","156.5"],["15/11/2022","-0.38","155.9","2455","156","155.9","156.5","155.9"],["16/11/2022","-6.16","146.3","14616","155.9","142.6","155.9","146.3"],["17/11/2022","-0.27","145.9","9177","149","131.7","146.3","145.9"],["20/11/2022","-11.93","128.5","33633","141","128.4","145.9","128.5"],["21/11/2022","-3.19","124.4","14014","130","122.8","130","124.4"],["22/11/2022","-4.74","118.5","5854","120","118","124.4","118.5"],["23/11/2022","0","118.5","369","118.5","118.4","118.5","118.5"],["24/11/2022","-8.78","108.1","16444","114","105","118.5","108.1"],["27/11/2022","0","108.1","0","108.1","108.1","108.1","108.1"],["28/11/2022","0","108.1","2033","108.9","108.1","108.1","108.1"],["29/11/2022","-3.05","104.8","12534","112.1","100","108.1","104.8"],["30/11/2022","2.77","107.7","13050","112","104.5","104.8","107.7"],["01/12/2022","0","107.7","0","107.7","107.7","107.7","107.7"],["04/12/2022","-0.19","107.5","5000","107.5","107.5","107.7","107.5"],["05/12/2022","0.37","107.9","12409","109","107.4","107.5","107.9"],["06/12/2022","0","107.9","680","107.9","107.9","107.9","107.9"],["07/12/2022","-4.17","103.4","7126","105.9","102","107.9","103.4"],["08/12/2022","2.51","106","1739","108","102.9","103.4","106"],["11/12/2022","6.79","113.2","5003","113.7","110.1","106","113.2"],["12/12/2022","14.22","129.3","202758","180","117.5","113.2","129.3"],["13/12/2022","-6.34","121.1","48045","130","115.4","130","121.1"],["14/12/2022","-3.55","116.8","2739","121.1","115.4","121.1","116.8"],["15/12/2022","-7.36","108.2","9997","112.4","104","116.8","108.2"],["18/12/2022","0.46","108.7","6078","111","108.2","108.2","108.7"],["19/12/2022","0.74","109.5","47335","120.5","104.5","108.7","109.5"],["20/12/2022","-5.02","104","11070","105.3","102","109.5","104"],["21/12/2022","2.4","106.5","51590","124.7","104","104","106.5"],["22/12/2022","0.09","106.6","51981","113","106.5","106.5","106.6"],["25/12/2022","-2.44","104","10162","104.1","104","106.6","104"],["26/12/2022","0","104","0","104","104","104","104"],["27/12/2022","-4.04","99.8","6015","107.8","96.2","107.8","99.8"],["28/12/2022","-7.82","92","22200","96","85","99.8","92"],["29/12/2022","-6.63","85.9","14176","95.5","84.1","95.5","85.9"],["01/01/2023","-7.45","79.5","26752","86.1","75","85.9","79.5"],["02/01/2023","-2.64","77.4","10072","82.6","74","79.5","77.4"],["03/01/2023","-0.65","76.9","7996","80.4","73","77.4","76.9"],["04/01/2023","2.86","79.1","19019","81.9","77","76.9","79.1"],["05/01/2023","2.65","81.2","1350","82.1","81.9","79.1","81.2"],["08/01/2023","1.6","82.5","1406","84","82","81.2","82.5"],["09/01/2023","0.48","82.9","495","84","83.2","84","82.9"],["10/01/2023","0","82.9","0","82.9","82.9","82.9","82.9"],["11/01/2023","0","82.9","1","82.9","82.9","82.9","82.9"],["12/01/2023","1.21","83.9","2585","84","83.9","84","83.9"],["15/01/2023","23.72","103.8","63888","112","84","83.9","103.8"],["16/01/2023","46.15","151.7","147840","180","104","104","151.7"],["17/01/2023","47.59","223.9","680558","240","165","165","223.9"],["18/01/2023","-7.86","206.3","259191","250","195","250","206.3"],["19/01/2023","-20.65","163.7","131975","213","152.3","213","163.7"],["22/01/2023","11.18","182","87049","195","171","180","182"],["23/01/2023","-1.7","178.9","60356","187.7","168.2","175.1","178.9"],["24/01/2023","-2.18","175","9535","180","170","178.9","175"],["25/01/2023","17.26","205.2","636185","224.9","180","181.7","205.2"],["26/01/2023","-4.43","196.1","173882","221","182.6","205.2","196.1"],["29/01/2023","0.05","196.2","71349","204.6","186","198","196.2"],["30/01/2023","-2.5","191.3","28058","202.5","180.1","196.2","191.3"],["31/01/2023","-1.78","187.9","16218","198.6","178","198.6","187.9"],["01/02/2023","-7.13","174.5","50995","185","169.9","187.9","174.5"],["02/02/2023","-1.26","172.3","28689","181","167.9","167.9","172.3"],["05/02/2023","-2.79","167.5","3196","172","165.7","172.3","167.5"],["06/02/2023","1.19","169.5","10396","174","165.4","167.5","169.5"],["07/02/2023","-13.27","147","109221","160","145","159.9","147"],["08/02/2023","-18.5","119.8","166095","147","112.6","147","119.8"],["09/02/2023","-3.51","115.6","26406","124.4","114","124.4","115.6"],["12/02/2023","6.14","122.7","14078","123.5","119.9","115.6","122.7"],["13/02/2023","-4.73","116.9","16823","125","115","122.7","116.9"],["14/02/2023","2.74","120.1","8961","124.3","115.2","116.9","120.1"],["15/02/2023","0.5","120.7","15932","128.4","115.5","120.1","120.7"],["16/02/2023","-0.08","118.5","50758","128.3","111","118.6","118.5"],["19/02/2023","-0.42","118","31557","129","110","118.5","118"],["20/02/2023","5.93","125","2535","126.1","122.5","118","125"],["21/02/2023","0","125","1300","125","125","125","125"],["22/02/2023","0.32","125.4","22520","128.4","125","125","125.4"],["23/02/2023","-0.4","124.9","11125","125.4","120.6","125.4","124.9"],["26/02/2023","-5.36","118.2","3341","120.1","117","124.9","118.2"],["27/02/2023","-8.38","108.3","32750","112.6","107.8","118.2","108.3"],["28/02/2023","0.28","108.6","18457","111","100.7","108.3","108.6"],["01/03/2023","6.54","115.7","5443","117.1","110.5","108.6","115.7"],["02/03/2023","0.09","115.8","62","118.9","118.9","115.7","115.8"],["05/03/2023","0.17","116","5000","116","116","115.8","116"],["06/03/2023","0","116","7193","116","116","116","116"],["08/03/2023","0","116","172","116","116","116","116"],["09/03/2023","0.52","116.6","793","117.5","117.4","117.5","116.6"],["12/03/2023","-8.06","107.2","6210","116.6","100","116.6","107.2"],["13/03/2023","-1.12","106","1139","107.2","105","107.2","106"],["14/03/2023","0.94","107","46724","117.4","103","106","107"],["15/03/2023","-8.79","97.6","21783","102.9","95","107","97.6"],["16/03/2023","-5.23","92.5","5222","101.3","88","101.3","92.5"],["19/03/2023","4.54","96.7","2798","99.9","96.1","96.1","96.7"],["20/03/2023","9","105.4","16294","116","101.5","96.7","105.4"],["21/03/2023","1.42","106.9","554","110.8","110.8","105.4","106.9"],["22/03/2023","1.12","108.1","9195","115.1","106.8","106.9","108.1"],["23/03/2023","0","108.1","0","108.1","108.1","108.1","108.1"],["26/03/2023","-0.09","108","1998","108","108","108.1","108"],["27/03/2023","0","108","0","108","108","108","108"],["28/03/2023","-1.85","106","2788","108","102.9","108","106"],["29/03/2023","-5.28","100.4","11255","102.7","98.2","106","100.4"],["30/03/2023","3.49","103.9","6953","105.8","103","100.4","103.9"],["02/04/2023","3.37","107.4","22571","111.7","103.7","103.9","107.4"],["03/04/2023","-2.98","104.2","8324","107.2","103.3","107.4","104.2"],["04/04/2023","2.59","106.9","1550","107.7","107.7","104.2","106.9"],["09/04/2023","-5.99","100.5","12070","102.9","95.2","106.9","100.5"],["10/04/2023","0","100.5","0","100.5","100.5","100.5","100.5"],["13/04/2023","4.08","104.6","3189","105","104.4","100.5","104.6"],["16/04/2023","-1.82","102.7","3992","104.6","100.7","104.6","102.7"],["17/04/2023","-5.84","96.7","19444","98.9","94.8","102.7","96.7"],["18/04/2023","-5.27","91.6","4363","93","89.5","96.7","91.6"],["19/04/2023","0.87","92.4","456","94.9","94.9","91.6","92.4"],["20/04/2023","-4.11","88.6","14330","89","87","92.4","88.6"],["23/04/2023","0","886","0","886","886","886","886"],["24/04/2023","-3.66","853.6","7094","884.7","850","886","853.6"],["27/04/2023","-1.23","843.1","7014","853.6","817.5","853.6","843.1"],["30/04/2023","4.31","879.4","6586","900","843.1","843.1","879.4"],["01/05/2023","1.61","893.6","5970","913.2","878","900","893.6"],["02/05/2023","3.59","925.7","14534","950","910.2","893.6","925.7"],["03/05/2023","1.86","942.9","7750","958","921.2","958","942.9"],["04/05/2023","-4.33","902.1","5927","942.9","880","942.9","902.1"],["07/05/2023","0.84","909.7","12854","960","880.8","902.1","909.7"],["08/05/2023","-2.41","887.8","2877","944.6","874.8","909.7","887.8"],["09/05/2023","-2.32","867.2","5394","921.9","852","887.8","867.2"],["10/05/2023","-3.25","839","1988","865.9","834","867.2","839"],["11/05/2023","-2.98","814","9882","849.9","807","839","814"],["14/05/2023","0","814","0","814","814","814","814"],["15/05/2023","-1.19","804.3","7939","845.2","751.8","807","804.3"],["16/05/2023","-3.84","773.4","2343","773.4","773.4","804.3","773.4"],["17/05/2023","-9.68","698.5","23190","743.8","660","773.4","698.5"],["18/05/2023","0","698.5","0","698.5","698.5","698.5","698.5"],["21/05/2023","-0.31","696.3","4365","698.5","640","698.5","696.3"],["22/05/2023","-6.03","654.3","11379","660","643","696.3","654.3"],["23/05/2023","0","654.3","0","654.3","654.3","654.3","654.3"],["24/05/2023","0","654.3","1459","654.3","654.3","654.3","654.3"],["28/05/2023","-3.32","632.6","2562","653.4","629.2","654.3","632.6"],["29/05/2023","-3.38","611.2","14407","658.5","610","632.6","611.2"],["30/05/2023","0","611.2","0","611.2","611.2","611.2","611.2"],["31/05/2023","0","611.2","0","611.2","611.2","611.2","611.2"],["01/06/2023","0.03","611.4","502","611.9","611.9","611.2","611.4"],["04/06/2023","0","611.4","1302","611.4","611.4","611.4","611.4"],["06/06/2023","2.32","679.6","5933","697.9","651","651","679.6"],["07/06/2023","2.59","697.2","24361","719.9","679.6","679.6","697.2"],["08/06/2023","-1.26","688.4","8041","697.2","670.6","697.2","688.4"],["11/06/2023","-2.63","670.3","5389","699","662","688.4","670.3"],["12/06/2023","0.61","674.4","3028","696","669.3","670.3","674.4"],["13/06/2023","0.49","677.7","2589","690","674.4","674.4","677.7"],["14/06/2023","-3.26","655.6","1832","651.8","651.8","677.7","655.6"],["15/06/2023","-1.62","645","8037","645.1","645","655.6","645"],["18/06/2023","-3.84","620.2","3684","620.3","620.2","645","620.2"],["19/06/2023","-1.11","613.3","7483","620.2","600","620.2","613.3"],["20/06/2023","0.91","618.9","540","634.9","634.9","613.3","618.9"],["21/06/2023","0","618.9","1238","619","618.9","618.9","618.9"],["22/06/2023","2.96","637.2","1639","642.7","642.6","618.9","637.2"],["25/06/2023","30.62","832.3","177058","950","637.2","637.2","832.3"],["26/06/2023","0.74","838.5","62743","899","770","832.3","838.5"],["27/06/2023","0.14","839.7","2167","840","840","840","839.7"],["28/06/2023","-2.32","820.2","10392","839.7","800","839.7","820.2"],["02/07/2023","-1.22","799.4","1311","855","778.3","809.3","799.4"],["03/07/2023","-3.47","771.7","28191","849","745.5","799.4","771.7"],["04/07/2023","0.01","771.8","8","801.2","801.2","801.2","771.8"],["05/07/2023","1.06","780","3362","780","780","780","780"],["06/07/2023","1.88","794.7","1004","809.7","809.7","780","794.7"],["09/07/2023","-3.84","764.2","2354","764.2","764.2","794.7","764.2"],["10/07/2023","-5.27","723.9","4343","735","713","764.2","723.9"],["11/07/2023","0.84","730","2555","730","730","723.9","730"],["12/07/2023","-1.52","718.9","8232","750","694","694","718.9"],["13/07/2023","0","718.9","7189","718.9","718.9","718.9","718.9"],["16/07/2023","-2.41","701.6","8854","746.4","685","718.9","701.6"],["17/07/2023","-4.03","673.3","26684","693.7","660","701.6","673.3"],["18/07/2023","9.05","734.2","22995","755.7","699.1","673.3","734.2"],["19/07/2023","-1.51","723.1","6038","739.5","706","734.2","723.1"],["20/07/2023","1.83","736.3","28158","780","719.8","723.1","736.3"],["23/07/2023","0","736.3","810","764.3","736","736.3","736.3"],["24/07/2023","-4.63","702.2","11194","716.4","690","736.3","702.2"],["25/07/2023","4.98","737.2","15858","773.6","711.6","702.2","737.2"],["26/07/2023","3.27","761.3","9296","810","708.9","737.2","761.3"],["30/07/2023","-6.23","713.9","4384","732.1","692.4","761.3","713.9"],["31/07/2023","-2.75","694.3","7109","700","689","713.9","694.3"],["01/08/2023","8.38","752.5","15034","761","721","694.3","752.5"],["02/08/2023","-1.3","742.7","3275","760","723.6","752.5","742.7"],["03/08/2023","-5.13","704.6","16150","741.3","688","742.7","704.6"],["06/08/2023","1.08","712.2","684","728","728","704.6","712.2"],["07/08/2023","7.12","762.9","14496","800","739.5","712.2","762.9"],["08/08/2023","-2.69","742.4","5212","790.9","733.6","762.9","742.4"],["09/08/2023","0","742.4","0","742.4","742.4","742.4","742.4"],["10/08/2023","1.05","750.2","631","769.9","769.9","742.4","750.2"],["13/08/2023","0","750.2","0","750.2","750.2","750.2","750.2"],["14/08/2023","0","750.2","0","750.2","750.2","750.2","750.2"],["15/08/2023","-5.67","707.7","6384","721.4","700","750.2","707.7"],["16/08/2023","0","707.7","0","707.7","707.7","707.7","707.7"],["17/08/2023","-5.03","672.1","3575","700.4","648.8","707.7","672.1"],["20/08/2023","4.43","701.9","1773","735","697.8","672.1","701.9"],["21/08/2023","0","701.9","0","701.9","701.9","701.9","701.9"],["22/08/2023","6.23","745.6","3131","770","740.5","701.9","745.6"],["23/08/2023","-3.89","716.6","6629","717.1","715","745.6","716.6"],["24/08/2023","0","716.6","2866","716.6","716.6","716.6","716.6"],["27/08/2023","1","723.8","616","744","716.6","716.6","723.8"],["28/08/2023","5.65","764.7","16954","788","733","723.8","764.7"],["29/08/2023","0","764.7","474","764.7","764.7","764.7","764.7"],["30/08/2023","0.92","771.7","632","790","790","790","771.7"],["31/08/2023","-2.23","754.5","2859","783.3","741","771.7","754.5"],["03/09/2023","0","754.5","0","754.5","754.5","754.5","754.5"],["04/09/2023","0.82","760.7","515","780","780","754.5","760.7"],["05/09/2023","0.74","766.3","517","783.6","783.6","760.7","766.3"],["06/09/2023","0","766.3","123","766.3","766.3","766.3","766.3"],["07/09/2023","0","766.3","0","766.3","766.3","766.3","766.3"],["10/09/2023","-3.84","736.9","3316","737","736.9","766.3","736.9"],["11/09/2023","-3.32","712.4","2778","730","708.6","736.9","712.4"],["12/09/2023","0.94","719.1","488","739.7","739.7","712.4","719.1"],["13/09/2023","-5.03","682.9","5545","691.6","664.2","719.1","682.9"],["14/09/2023","0.01","683","12294","683","683","682.9","683"],["18/09/2023","0.61","687.2","462","700","700","683","687.2"],["19/09/2023","0.97","693.9","994","700","700","687.2","693.9"],["20/09/2023","0","693.9","0","693.9","693.9","693.9","693.9"],["21/09/2023","-0.14","692.9","983","720.5","667.4","693.9","692.9"],["26/09/2023","-0.94","686.4","440","666.4","666.4","692.9","686.4"],["27/09/2023","0","686.4","0","686.4","686.4","686.4","686.4"],["28/09/2023","0","686.4","0","686.4","686.4","686.4","686.4"],["01/10/2023","0.86","692.3","518","709.9","709.9","686.4","692.3"],["02/10/2023","0","692.3","0","692.3","692.3","692.3","692.3"],["03/10/2023","0","692.3","0","692.3","692.3","692.3","692.3"],["04/10/2023","0","692.3","0","692.3","692.3","692.3","692.3"],["05/10/2023","-29.84","485.7","49064","669","455.1","692.3","485.7"],["08/10/2023","-17.64","400","36433","467.1","400","485.7","400"],["09/10/2023","-1.33","394.7","2112","415.3","384.7","400","394.7"],["10/10/2023","1.67","401.3","1312","409.9","390","394.7","401.3"],["11/10/2023","-1.02","397.2","1231","413.5","385.9","401.3","397.2"],["12/10/2023","1.06","401.4","326","412.5","412.5","397.2","401.4"],["15/10/2023","0.97","405.3","304","417","417","401.4","405.3"],["16/10/2023","-2.34","395.8","1087","410","389.8","405.3","395.8"],["17/10/2023","-3.82","380.7","3723","380.7","380.7","395.8","380.7"],["18/10/2023","4.54","398","3077","415","395.3","380.7","398"],["19/10/2023","-10.03","358.1","12961","382.8","342.7","382.8","358.1"],["22/10/2023","-6.9","333.4","1167","333.4","333.4","358.1","333.4"],["23/10/2023","-3.75","320.9","6300","321","320.6","333.4","320.9"],["24/10/2023","33.25","427.6","55466","500","333.2","320.9","427.6"],["25/10/2023","6.15","453.9","23523","488","427.6","427.6","453.9"],["26/10/2023","-1.01","449.3","1185","463.6","436.5","453.9","449.3"],["29/10/2023","1.54","456.2","5219","484.1","449","449.3","456.2"],["30/10/2023","-2.26","445.9","8784","499","421.9","456.2","445.9"],["31/10/2023","0","445.9","0","445.9","445.9","445.9","445.9"],["01/11/2023","0","445.9","0","445.9","445.9","445.9","445.9"],["02/11/2023","21.04","539.7","135978","799.9","445.9","445.9","539.7"],["05/11/2023","7.23","578.7","27869","688","515","539.7","578.7"],["06/11/2023","0.31","580.5","11563","629.3","556.4","578.7","580.5"],["07/11/2023","2.79","596.7","1350","625.1","602","580.5","596.7"],["08/11/2023","1.11","603.3","13302","625","600","600","603.3"],["09/11/2023","-0.66","599.3","8001","647","590","603.3","599.3"],["12/11/2023","0","599.3","0","599.3","599.3","599.3","599.3"],["13/11/2023","-3.47","578.5","2352","599.3","576.3","599.3","578.5"],["14/11/2023","-0.92","573.2","3674","590","567.4","578.5","573.2"],["15/11/2023","-3.84","551.2","2844","551.2","551.2","573.2","551.2"],["16/11/2023","-2.25","538.8","3475","560","530.1","551.2","538.8"],["19/11/2023","-4.53","514.4","3704","530","509.7","538.8","514.4"],["20/11/2023","0.02","514.5","3138","514.5","514.4","514.4","514.5"],["21/11/2023","-5.83","484.5","4709","494.3","475.1","514.5","484.5"],["22/11/2023","-2.37","473","8930","480","457.7","465.9","473"],["23/11/2023","-4.4","452.2","1458","444.5","444.5","473","452.2"],["26/11/2023","4.14","470.9","1961","494","452.2","452.2","470.9"],["27/11/2023","0","470.9","0","470.9","470.9","470.9","470.9"],["28/11/2023","5.56","497.1","4141","508","489","470.9","497.1"],["29/11/2023","0","497.1","0","497.1","497.1","497.1","497.1"],["30/11/2023","2.33","508.7","2320","508.8","490","497.1","508.7"],["03/12/2023","3.83","528.2","2345","528.2","528.2","508.7","528.2"],["04/12/2023","6.53","562.7","31314","700","530","528.2","562.7"],["05/12/2023","5.9","595.9","1806","629.3","584","562.7","595.9"],["06/12/2023","4.41","622.2","4318","642.6","618.8","618.8","622.2"],["07/12/2023","0","622.2","0","622.2","622.2","622.2","622.2"],["10/12/2023","3.23","642.3","2094","660","630","622.2","642.3"],["11/12/2023","0.97","648.5","654","667","667","642.3","648.5"],["12/12/2023","-7.31","601.1","4166","618","594.3","618","601.1"],["13/12/2023","-1.85","590","17700","590","590","601.1","590"],["14/12/2023","-6.64","550.8","11727","567.5","525.5","590","550.8"],["17/12/2023","-8.88","501.9","11438","572","490","572","501.9"],["18/12/2023","-7.79","462.8","15975","470","435.3","470","462.8"],["19/12/2023","2.9","476.2","10434","498","460","462.8","476.2"],["20/12/2023","4.26","496.5","3028","513","493.3","476.2","496.5"],["21/12/2023","-3.02","481.5","5051","496.5","480","496.5","481.5"],["24/12/2023","-5.17","456.6","6789","483","450","460","456.6"],["25/12/2023","-1.75","448.6","3284","451","440","456.6","448.6"],["26/12/2023","-4.97","426.3","71528","445.5","411","448.6","426.3"],["27/12/2023","-3.07","413.2","22608","452","399.1","426.3","413.2"],["28/12/2023","0.8","416.5","707","429.1","400","429.1","416.5"],["31/12/2023","-3.84","400.5","3140","400.6","400","416.5","400.5"],["01/01/2024","6.74","427.5","2029","429","429","400.5","427.5"],["02/01/2024","34.9","576.7","134563","600","440","440","576.7"],["03/01/2024","-1.13","570.2","13777","600","537.4","598.9","570.2"],["04/01/2024","-2.28","557.2","2022","570.2","529.7","570.2","557.2"],["07/01/2024","10","612.9","34710","635.5","558","557.2","612.9"],["08/01/2024","3.72","635.7","21995","650","630","612.9","635.7"],["09/01/2024","-3.32","614.6","24075","650","605.8","635.7","614.6"],["10/01/2024","-7.83","566.5","5784","615","555.8","615","566.5"],["11/01/2024","16.82","661.8","103030","898.9","575","566.5","661.8"],["14/01/2024","-19.55","532.4","78999","636.4","515.1","661.8","532.4"],["15/01/2024","0.45","534.8","25652","560.7","526.8","532.4","534.8"],["16/01/2024","4.28","557.7","12683","583.5","542","534.8","557.7"],["17/01/2024","0.79","562.1","9100","599","550","557.7","562.1"],["18/01/2024","0.21","563.3","1158","565","565","565","563.3"],["21/01/2024","2.88","579.5","3280","592","570","584.9","579.5"],["22/01/2024","3.36","599","3492","599","599","599","599"],["23/01/2024","5.19","630.1","2743","640","622","599","630.1"],["24/01/2024","6.32","669.9","45683","700","630","630.1","669.9"],["25/01/2024","6.36","712.5","14769","750.1","680","695.6","712.5"],["28/01/2024","0.01","712.6","43","739","699","739","712.6"],["29/01/2024","2.68","731.7","13786","740","712.6","740","731.7"],["30/01/2024","-3.59","705.4","4888","759.8","700","759.8","705.4"],["31/01/2024","-2.92","684.8","5828","732.4","653.9","732.4","684.8"],["01/02/2024","-5.36","648.1","14044","658.5","629.9","684.8","648.1"],["04/02/2024","-5.18","614.5","9999","625","581.9","623.3","614.5"],["05/02/2024","0","614.5","0","614.5","614.5","614.5","614.5"],["06/02/2024","0","614.5","449","614.5","614.5","614.5","614.5"],["07/02/2024","-6.56","574.2","5058","600","550","614.5","574.2"],["08/02/2024","-7.84","529.2","10419","580","520","580","529.2"],["11/02/2024","15.8","612.8","35107","689","550","550","612.8"],["12/02/2024","4.47","640.2","4232","660.7","635.4","636.3","640.2"],["13/02/2024","7.45","687.9","25308","750","664.8","640.2","687.9"],["14/02/2024","5.81","727.9","74304","798","714.3","714.3","727.9"],["15/02/2024","13.06","823","85450","898","750","777.4","823"],["18/02/2024","6.35","875.3","163110","925","810","860","875.3"],["19/02/2024","2.89","900.6","160819","934","861","908","900.6"],["20/02/2024","-4.43","860.7","20657","924.2","840","900.6","860.7"],["21/02/2024","-5.94","809.6","25663","840","777","860.7","809.6"],["22/02/2024","5.42","853.5","21713","898","778","809.6","853.5"],["25/02/2024","0.94","861.5","22097","891.8","860","853.5","861.5"],["26/02/2024","2.69","884.7","7042","899.6","880","861.5","884.7"],["28/02/2024","6.5","942.2","80244","975.2","901","918.7","942.2"],["29/02/2024","2.24","963.3","327277","1080","919","942.2","963.3"],["03/03/2024","-9.48","872","112824","974","850","974","872"],["04/03/2024","4.27","909.2","407417","1049","844","872","909.2"],["05/03/2024","-6.36","851.4","49796","932.9","832.5","909.2","851.4"],["06/03/2024","0.36","854.5","22703","911","817.4","851.4","854.5"],["07/03/2024","-4.6","815.2","20665","893","771","860","815.2"],["10/03/2024","-2.77","792.6","21265","800","720","783.9","792.6"],["11/03/2024","-0.28","790.4","19469","812","790","790","790.4"],["12/03/2024","0.2","792","10913","820.8","762.3","790.4","792"],["13/03/2024","-2.66","770.9","92079","822.4","699.9","822.4","770.9"],["14/03/2024","-3.15","746.6","154325","840","700","770.9","746.6"],["17/03/2024","-19.72","599.4","225701","733","595","746.6","599.4"],["18/03/2024","-3.77","576.8","447161","677","525","605","576.8"],["19/03/2024","4.52","602.9","103843","650","580","576.8","602.9"],["20/03/2024","9.9","662.6","69348","673.8","626.1","626.1","662.6"],["21/03/2024","-0.97","656.2","26131","672.6","630","662.6","656.2"],["25/03/2024","-2.39","640.5","27543","695","610","656.2","640.5"],["26/03/2024","-12.82","558.4","86962","674.9","526","655.1","558.4"],["27/03/2024","3.8","579.6","6104","583.9","552.9","552.9","579.6"],["28/03/2024","111.01","1223","5279405","1360","740","740","1223"],["31/03/2024","15.29","1410","4690219","1501","1157","1250","1410"],["01/04/2024","-11.77","1244","1333223","1469","1213","1469","1244"],["02/04/2024","-14.39","1065","1112019","1263","1050","1201","1065"],["03/04/2024","-3.1","1032","479319","1100","976","1065","1032"],["04/04/2024","-3.59","995","377720","1034","950","1034","995"],["07/04/2024","1.91","1014","196181","1045","966","995","1014"],["08/04/2024","2.56","1040","2351373","1176","1000","1014","1040"],["09/04/2024","-3.17","1007","653976","1092","980","1039","1007"],["10/04/2024","-8.59","920.5","344462","1069","911","1035","920.5"],["11/04/2024","-6.25","863","401841","905","833","905","863"],["14/04/2024","0.36","866.1","89515","900","843","863","866.1"],["15/04/2024","-7.01","805.4","207524","936.7","799.7","866.1","805.4"],["16/04/2024","1.68","818.9","196401","860","752","805.4","818.9"],["17/04/2024","-3.5","790.2","119103","863.6","770","818.9","790.2"],["18/04/2024","-2.52","770.3","111180","800","740","790.2","770.3"],["21/04/2024","0.25","772.2","24946","790","766","770.3","772.2"],["24/04/2024","1.45","783.4","394","804.3","804.3","772.2","783.4"],["25/04/2024","-1.67","770.3","1310","782","753.6","783.4","770.3"],["30/04/2024","-0.71","764.8","39158","799.9","751","799.9","764.8"],["01/05/2024","-3.63","737","8690","764.8","718.8","764.8","737"],["02/05/2024","13","832.8","549627","870","718.8","737","832.8"],["05/05/2024","12.52","937.1","769193","982.9","846.2","850","937.1"],["06/05/2024","3.31","968.1","295503","1006","940.1","937.1","968.1"],["07/05/2024","-6.81","902.2","147194","950.1","881","968.1","902.2"],["08/05/2024","2.33","923.2","170537","947.3","891","929.9","923.2"],["09/05/2024","-2.2","902.9","80119","979","888","923.2","902.9"],["12/05/2024","-2.28","882.3","80275","902","850.1","902.9","882.3"],["15/05/2024","-0.49","878","11774","912.9","850","882.3","878"],["16/05/2024","4.13","914.3","120403","930.6","850.1","913.1","914.3"],["19/05/2024","0","914.3","146","914.3","914.3","914.3","914.3"],["20/05/2024","-3.35","883.7","78262","922","850","879.2","883.7"],["21/05/2024","-0.65","878","128544","940","844","940","878"],["22/05/2024","1.25","889","3085","900","878","878","889"],["23/05/2024","-4.97","844.8","95964","910","820","889","844.8"],["26/05/2024","3.11","871.1","12474","877","822","822","871.1"],["27/05/2024","1.86","887.3","1488","897.5","896","897.5","887.3"],["28/05/2024","-0.51","882.8","11124","884.9","882.7","887.3","882.8"],["29/05/2024","-5.11","837.7","15857","882.8","700.1","882.8","837.7"],["30/05/2024","-0.75","831.4","41353","837.7","828","837.7","831.4"],["02/06/2024","3.8","863","12945","863","863","863","863"],["03/06/2024","-3.94","829","5753","863","798.2","863","829"],["04/06/2024","-4.33","793.1","42103","828.9","736.1","829","793.1"],["05/06/2024","-4.12","760.4","67843","793.1","722","793.1","760.4"],["06/06/2024","-1.63","748","13629","780","700","760.4","748"],["09/06/2024","0.08","748.6","2605","749","748","748","748.6"],["10/06/2024","0.94","755.6","915","776","749","748.6","755.6"],["13/06/2024","-0.97","748.3","2208","784.6","726.6","784.6","748.3"],["16/06/2024","2.04","763.6","995","777","777","748.3","763.6"],["17/06/2024","3.78","792.5","1902","792.9","792","763.6","792.5"],["18/06/2024","4.52","828.3","42362","883.7","755","792.5","828.3"],["19/06/2024","-5.81","780.2","19950","828.3","754.9","828.3","780.2"],["20/06/2024","-13.87","672","63843","754","645","780.2","672"],["23/06/2024","-11.99","591.4","66838","672","589.9","672","591.4"],["24/06/2024","8.59","642.2","97983","677","581","591.4","642.2"],["25/06/2024","-0.65","638","23764","666","626","642.2","638"],["26/06/2024","-7.57","589.7","36372","640","571","638","589.7"],["27/06/2024","-8.07","542.1","18405","609","520","589.7","542.1"],["01/07/2024","-1.16","535.9","30651","542.2","530","542.2","535.9"],["02/07/2024","1.34","543.1","16862","553","535.9","535.9","543.1"],["03/07/2024","4.31","566.5","6135","580.9","564","543.1","566.5"],["04/07/2024","1.09","572.7","12387","580","566.5","566.5","572.7"],["07/07/2024","2.15","585","2732","585","585","572.7","585"],["08/07/2024","0.36","587.1","16311","589.2","585","585","587.1"],["09/07/2024","1.79","597.6","1800","600","600","587.1","597.6"],["10/07/2024","0.82","602.5","28056","622","598","597.6","602.5"],["11/07/2024","2.12","615.3","1566","622","620","602.5","615.3"],["14/07/2024","0.26","616.9","190","638.9","630","638.9","616.9"],["15/07/2024","4.67","645.7","20114","654","639.9","616.9","645.7"],["16/07/2024","-0.57","642","2136","645.7","640","645.7","642"],["17/07/2024","-4.05","616","4072","617.4","615","642","616"],["18/07/2024","2.27","630","2577","630","630","616","630"],["21/07/2024","0","630","0","630","630","630","630"],["22/07/2024","2","642.6","3586","642.6","642.6","630","642.6"],["23/07/2024","0.28","644.4","598","650","650","642.6","644.4"],["24/07/2024","-1.15","637","13849","654","617.9","644.4","637"],["25/07/2024","3.85","661.5","6694","661.5","661.5","661.5","661.5"],["28/07/2024","3.82","686.8","4052","712","665","665","686.8"],["29/07/2024","3.26","709.2","10858","710","686.8","686.8","709.2"],["30/07/2024","-0.3","707.1","652","701","701","709.2","707.1"],["31/07/2024","0.55","711","4245","711","710","707.1","711"],["01/08/2024","-0.04","710.7","7491","711","710","711","710.7"],["04/08/2024","-0.39","707.9","987","710","700","710.7","707.9"],["05/08/2024","3.16","730.3","107065","749.9","632","707.9","730.3"],["06/08/2024","4.05","759.9","11931","760","758.4","730.3","759.9"],["07/08/2024","2.11","775.9","14494","777.9","775","759.9","775.9"],["08/08/2024","0.08","776.5","11461","796.9","770","775.9","776.5"],["11/08/2024","0.72","782.1","10347","785.9","776","776.5","782.1"],["12/08/2024","-2.69","761.1","8775","782","677","782.1","761.1"],["14/08/2024","-3.46","734.8","5298","761.1","731.9","761.1","734.8"],["15/08/2024","-3.42","709.7","2683","734.8","704","734.8","709.7"],["18/08/2024","1.86","722.9","995","737","737","709.7","722.9"],["19/08/2024","-0.32","720.6","2500","722.9","720","722.9","720.6"],["20/08/2024","0.68","725.5","518","740","740","720.6","725.5"],["21/08/2024","-8.31","665.2","56779","720","631.1","725.5","665.2"],["22/08/2024","0.27","667","3081","690","640","665.2","667"],["25/08/2024","-5.11","632.9","29404","650","630","667","632.9"],["26/08/2024","-2.91","614.5","41544","630.1","595","632.9","614.5"],["27/08/2024","0.24","616","2994","619","614.5","614.5","616"],["28/08/2024","0.63","619.9","11617","620","619","616","619.9"],["29/08/2024","0","619.9","0","619.9","619.9","619.9","619.9"],["01/09/2024","0","619.9","0","619.9","619.9","619.9","619.9"],["02/09/2024","0","619.9","0","619.9","619.9","619.9","619.9"],["03/09/2024","-0.05","619.6","48286","645","597","619.9","619.6"],["04/09/2024","3.87","643.6","2252","700","643.4","619.6","643.6"],["05/09/2024","-2.1","630.1","12728","660","618.9","643.6","630.1"],["10/09/2024","-3.01","606.6","11228","645","600","625.4","606.6"],["11/09/2024","-1.17","599.5","13117","630","595","606.6","599.5"],["12/09/2024","0.15","600.4","10502","620","599.5","599.5","600.4"],["15/09/2024","-3.9","577","11858","615","560.6","600.4","577"],["16/09/2024","0.9","582.2","5839","590","571","577","582.2"],["17/09/2024","0.34","584.2","542","590","582.2","582.2","584.2"],["18/09/2024","-2.52","569.5","4391","590.1","561.8","584.2","569.5"],["19/09/2024","0.68","573.4","474","585","585","569.5","573.4"],["22/09/2024","0","573.4","0","573.4","573.4","573.4","573.4"],["23/09/2024","0.51","576.3","474","585","585","573.4","576.3"],["24/09/2024","3.82","598.3","3966","598.3","598","576.3","598.3"],["25/09/2024","-5.73","564","14991","580","530.6","598.3","564"],["26/09/2024","3.19","582","1932","584","580","564","582"],["29/09/2024","3.4","601.8","1998","604.3","590","582","601.8"],["30/09/2024","-2.29","588","2952","588","588","601.8","588"],["01/10/2024","0","588","500","587.9","587.9","588","588"],["06/10/2024","-4.29","562.8","9736","588","538.2","588","562.8"],["07/10/2024","1.55","571.5","2292","575","562.8","562.8","571.5"],["08/10/2024","0.16","572.4","495","575","575","571.5","572.4"],["09/10/2024","0.16","573.3","4013","580","572.4","572.4","573.3"],["10/10/2024","0","573.3","0","573.3","573.3","573.3","573.3"],["13/10/2024","0","573.3","0","573.3","573.3","573.3","573.3"],["14/10/2024","-4.27","548.8","7496","575","543.3","565","548.8"],["15/10/2024","-7.07","510","18711","547.1","508.2","548.8","510"],["20/10/2024","2.88","524.7","3175","525.5","510","510","524.7"],["21/10/2024","-1.51","516.8","2506","525","515","524.7","516.8"],["22/10/2024","-0.08","516.4","438","515","515","516.8","516.4"],["27/10/2024","0.54","519.2","4418","525","500","516.4","519.2"],["28/10/2024","-0.71","515.5","14140","518","499.3","519.2","515.5"],["29/10/2024","3.53","533.7","27451","559","515.5","515.5","533.7"],["30/10/2024","3.92","554.6","8141","555","554.2","533.7","554.6"],["31/10/2024","3.61","574.6","7177","575","554.6","554.6","574.6"],["03/11/2024","0.09","575.1","2680","580","574","580","575.1"],["04/11/2024","0","575.1","500","575","575","575.1","575.1"],["05/11/2024","-4.36","550","4411","553.1","531.8","575.1","550"],["06/11/2024","-1.78","540.2","211363","599","522","550","540.2"],["07/11/2024","7.92","583","85773","599","540","540.2","583"],["10/11/2024","1.99","594.6","54445","619","585","600","594.6"],["11/11/2024","4.17","619.4","71792","629","573","594.6","619.4"],["12/11/2024","0.42","622","205192","750","600","619.4","622"],["13/11/2024","0.84","627.2","268882","652","585","622","627.2"],["14/11/2024","-5.76","591.1","217258","659.6","585","627.2","591.1"],["17/11/2024","3.3","610.6","39083","624","586","591.1","610.6"],["18/11/2024","-5.08","579.6","47609","585","575","610.6","579.6"],["19/11/2024","0.66","583.4","2783","600","575.2","579.6","583.4"],["20/11/2024","0.96","589","527","605.8","605.8","583.4","589"],["21/11/2024","2.63","604.5","1226","620","611.6","589","604.5"],["24/11/2024","3.37","624.9","3356","627","616","604.5","624.9"],["25/11/2024","-5.52","590.4","6318","605.1","582.7","624.9","590.4"],["26/11/2024","1.24","597.7","941","613.1","599","590.4","597.7"],["27/11/2024","1.76","608.2","5572","621","597.7","597.7","608.2"],["28/11/2024","-9.26","551.9","28163","600","542.9","608.2","551.9"],["01/12/2024","6.98","590.4","17660","613","551","551.9","590.4"],["02/12/2024","0.63","594.1","4996","595","594","590.4","594.1"],["03/12/2024","-2.46","579.5","16689","622","503.1","594.1","579.5"],["04/12/2024","4.76","607.1","12761","610","579.5","579.5","607.1"],["05/12/2024","-0.43","604.5","6015","605","604","607.1","604.5"],["08/12/2024","-1.24","597","523","575","575","604.5","597"],["09/12/2024","-1.83","586.1","12150","610","585","597","586.1"],["10/12/2024","-6.19","549.8","47393","586.1","546.6","586.1","549.8"],["11/12/2024","3.35","568.2","10773","590","550","549.8","568.2"],["12/12/2024","1.6","577.3","11587","589","550","589","577.3"],["15/12/2024","-8.83","526.3","21514","588","470","577.3","526.3"],["16/12/2024","-0.89","521.6","18617","526.4","510","526.3","521.6"],["17/12/2024","-3.32","504.3","42903","510","475","521.6","504.3"],["18/12/2024","-3.21","488.1","25150","507","485","504.3","488.1"],["19/12/2024","2.72","501.4","5369","510","480","488.1","501.4"],["22/12/2024","-2.05","491.1","17659","520","471","501.4","491.1"],["23/12/2024","0.08","491.5","73855","520","480","491.1","491.5"],["24/12/2024","-1.83","482.5","31540","490","475","491.5","482.5"],["25/12/2024","0.52","485","22472","512.1","475","482.5","485"],["26/12/2024","-2.1","474.8","120168","520","471.6","485","474.8"],["29/12/2024","5.31","500","9324","511","475.1","493","500"],["30/12/2024","-8.96","455.2","142889","505","432.8","493","455.2"],["31/12/2024","-10.22","408.7","275442","455.2","400","455.2","408.7"],["01/01/2025","11.5","455.7","32881","464","415","415","455.7"],["02/01/2025","1.65","463.2","3858","470","462","462","463.2"],["05/01/2025","27.2","589.2","246898","632","460","463.2","589.2"],["06/01/2025","-3.87","566.4","154541","576.9","510","589.2","566.4"],["07/01/2025","-10.72","505.7","142040","566","490","548","505.7"],["08/01/2025","-0.32","504.1","45373","534","480.1","505.7","504.1"],["09/01/2025","4.32","525.9","29373","540","504.1","504.1","525.9"],["12/01/2025","-4.37","502.9","25427","538","496","500","502.9"],["13/01/2025","1.01","508","34616","535","500","502.9","508"],["14/01/2025","2.34","519.9","31168","549","500","508","519.9"],["15/01/2025","0.83","524.2","7245","544","519.9","519.9","524.2"],["16/01/2025","3.59","543","11165","544.5","524.2","524.2","543"],["19/01/2025","-0.09","542.5","7156","548","542","543","542.5"],["20/01/2025","4.13","564.9","113341","585","503","542.5","564.9"],["21/01/2025","-11.68","498.9","130290","575","475","575","498.9"],["22/01/2025","4.69","522.3","26861","530","475","498.9","522.3"],["23/01/2025","2.01","532.8","1744","540","515","522.3","532.8"],["26/01/2025","1.54","541","1452","548","548","532.8","541"],["27/01/2025","0.55","544","999","549","549","549","544"],["28/01/2025","0","544","0","544","544","544","544"],["29/01/2025","-1.56","535.5","13853","550","504","544","535.5"],["30/01/2025","-0.09","535","4992","535","535","535.5","535"],["02/02/2025","4","556.4","1802","570","535","535","556.4"],["03/02/2025","-7.19","516.4","27460","535","475","556.4","516.4"],["04/02/2025","4.22","538.2","10807","540","516.4","516.4","538.2"],["05/02/2025","0.33","540","3299","540","540","538.2","540"],["06/02/2025","-4.56","515.4","20719","540","500","540","515.4"],["09/02/2025","2.48","528.2","11472","540","504","515.4","528.2"],["10/02/2025","0.51","530.9","501","539","539","539","530.9"],["11/02/2025","-2.07","519.9","55612","539","504.4","530.9","519.9"],["12/02/2025","-3.89","499.7","25716","519.9","480","519.9","499.7"],["13/02/2025","-0.14","499","17120","515","484","499.7","499"],["16/02/2025","3.59","516.9","1064","533","518","518","516.9"],["17/02/2025","-3.31","499.8","14245","530","495","516.9","499.8"],["18/02/2025","-1.68","491.4","5469","499.8","480.6","499.8","491.4"],["19/02/2025","3.81","510.1","19006","529","480","491.4","510.1"],["20/02/2025","-1.53","502.3","5816","519","490.6","510.1","502.3"],["23/02/2025","-0.68","498.9","12248","520","482.4","502.3","498.9"],["24/02/2025","1.72","507.5","10973","520","500","498.9","507.5"],["25/02/2025","-1.75","498.6","57976","516","478","507.5","498.6"],["26/02/2025","-0.9","494.1","62913","509.9","460","483","494.1"],["27/02/2025","2.73","507.6","1438","518","500","500","507.6"],["02/03/2025","0.24","508.8","9128","518","490","518","508.8"],["03/03/2025","-10.59","454.9","110516","473.1","430","455","454.9"],["04/03/2025","-11.54","402.4","117195","490","398.9","454.9","402.4"],["05/03/2025","4.75","421.5","46761","429","400","417.9","421.5"],["06/03/2025","1.19","426.5","530","437.7","437.7","437.7","426.5"],["09/03/2025","-6.99","396.7","8862","400","390","426.5","396.7"],["10/03/2025","3.08","408.9","10166","418","381.5","411.9","408.9"],["11/03/2025","-7.61","377.8","5300","385","372.8","408.9","377.8"],["12/03/2025","1.77","384.5","880","392.9","385","377.8","384.5"],["13/03/2025","1.64","390.8","2567","395","375","384.5","390.8"],["17/03/2025","-0.74","387.9","1114","390.8","380","390.8","387.9"],["18/03/2025","0.7","390.6","20897","405","390","387.9","390.6"],["19/03/2025","-2.71","380","1520","380","380","390.6","380"],["20/03/2025","1.05","384","15714","398","380","380","384"],["23/03/2025","2.06","391.9","791","400","399","384","391.9"],["24/03/2025","0","391.9","0","391.9","391.9","391.9","391.9"],["25/03/2025","0.71","394.7","399","403","403","391.9","394.7"],["26/03/2025","0","394.7","391","394.7","394.7","394.7","394.7"],["30/03/2025","0.03","396.1","32","403","403","403","396.1"],["31/03/2025","1.01","400.1","1708","411.2","385","396.1","400.1"],["01/04/2025","0","400.1","0","400.1","400.1","400.1","400.1"],["02/04/2025","-1.7","393.3","3013","415.4","384.5","400.1","393.3"],["03/04/2025","0.97","397.1","510","408.4","408","408.4","397.1"],["06/04/2025","0.2","397.9","520","400","400","400","397.9"],["07/04/2025","-6.31","372.8","11411","379.7","365","397.9","372.8"],["08/04/2025","-7.14","346.2","32837","360","326","372.8","346.2"],["09/04/2025","0.46","347.8","12975","380","320.6","346.2","347.8"],["10/04/2025","-3.91","334.2","7156","335","320","334.5","334.2"],["14/04/2025","0","334.2","0","334.2","334.2","334.2","334.2"],["15/04/2025","3.86","347.1","2589","361.3","321.4","321.4","347.1"],["16/04/2025","2.3","355.1","1175","360","358.9","359.9","355.1"],["17/04/2025","-1.52","349.7","11316","355.1","341","355.1","349.7"],["20/04/2025","0.77","352.4","433","361.1","361.1","361.1","352.4"],["21/04/2025","0.37","353.7","430","358","358","352.4","353.7"],["22/04/2025","-2.06","346.4","1743","360","334.5","353.7","346.4"],["23/04/2025","1.88","352.9","857","361","359","346.4","352.9"],["24/04/2025","0.51","354.7","404","361","361","352.9","354.7"],["27/04/2025","2.2","362.5","1061","368.3","368.3","368.3","362.5"],["28/04/2025","1.02","366.2","497","376.4","376.4","376.4","366.2"],["29/04/2025","1.37","371.2","2331","388.1","370","366.2","371.2"],["04/05/2025","4.31","387.2","3408","390","371.2","390","387.2"],["05/05/2025","0.67","389.8","517","398","398","387.2","389.8"],["06/05/2025","0.64","392.3","520","400","400","389.8","392.3"],["07/05/2025","0","392.3","0","392.3","392.3","392.3","392.3"],["08/05/2025","2.6","402.5","1036","414.9","414","414.9","402.5"],["11/05/2025","1.59","408.9","8232","409","400","409","408.9"],["12/05/2025","-0.66","406.2","803","401.7","401.7","408.9","406.2"],["13/05/2025","0","406.2","0","406.2","406.2","406.2","406.2"],["14/05/2025","0","406.2","0","406.2","406.2","406.2","406.2"],["15/05/2025","-13.1","353","10169","380","300.5","406.2","353"],["18/05/2025","10","388.3","5175","390","383","390","388.3"],["19/05/2025","0","388.3","194","388","388","388.3","388.3"],["20/05/2025","0","388.3","0","388.3","388.3","388.3","388.3"],["21/05/2025","-10.07","349.2","29727","355","320.1","388.3","349.2"],["22/05/2025","-0.89","346.1","10389","384","280","384","346.1"],["25/05/2025","1.07","349.8","1226","358","301","346.1","349.8"],["26/05/2025","-16.5","292.1","70658","340.1","227.9","349.8","292.1"],["27/05/2025","0.1","292.4","8754","357.9","230.1","292.1","292.4"],["28/05/2025","12.69","329.5","3140","359","320","359","329.5"],["29/05/2025","-0.76","327","552","322","285.1","329.5","327"],["03/06/2025","-4.25","313.1","1596","325","310","325","313.1"],["04/06/2025","-1.05","309.8","1043","313.1","240","313.1","309.8"],["05/06/2025","-12.81","270.1","25880","300","252","309.8","270.1"],["08/06/2025","-0.22","269.5","3207","270.1","269.4","270.1","269.5"],["09/06/2025","-0.48","268.2","9260","300","268","300","268.2"],["10/06/2025","0.15","268.6","2076","300","268.2","300","268.6"],["11/06/2025","-8.82","244.9","12572","266.2","236.2","268.6","244.9"],["12/06/2025","0","244.9","490","244.9","244.9","244.9","244.9"],["15/06/2025","-1.14","242.1","4348","266","240","244.9","242.1"],["16/06/2025","2.15","247.3","915","260","250","260","247.3"],["17/06/2025","-1.74","243","4083","245","240","247.3","243"],["18/06/2025","-0.33","242.2","545","242","240","243","242.2"],["19/06/2025","1.78","246.5","520","259.9","259.9","259.9","246.5"],["22/06/2025","4.22","256.9","10474","290","246.5","265","256.9"],["23/06/2025","-8.56","234.9","54346","279","101","279","234.9"],["24/06/2025","1.75","239","4213","260","201.2","260","239"],["25/06/2025","1.21","241.9","4250","279","220","279","241.9"],["26/06/2025","8.89","263.4","18724","270","201.3","269.9","263.4"],["29/06/2025","0.91","265.8","521","273","263.5","263.4","265.8"],["30/06/2025","1.02","268.5","6025","274.9","265","274.9","268.5"],["01/07/2025","0","268.5","0","268.5","268.5","268.5","268.5"],["02/07/2025","-0.86","266.2","7933","268","214.1","268.5","266.2"],["03/07/2025","-0.56","264.7","1224","266.2","220","266.2","264.7"],["06/07/2025","-0.11","264.4","625","264.7","260","264.7","264.4"],["07/07/2025","-11.23","234.7","15636","249","226.6","264.4","234.7"],["08/07/2025","-3.11","227.4","8770","264","226.7","264","227.4"],["09/07/2025","12.8","256.5","5096","258","255","227.4","256.5"],["10/07/2025","1.29","259.8","4845","262.9","258","256.5","259.8"],["13/07/2025","0.81","261.9","1315","263","263","259.8","261.9"],["14/07/2025","2.41","268.2","702","280.9","280.9","280.9","268.2"],["15/07/2025","0","268.2","0","268.2","268.2","268.2","268.2"],["16/07/2025","0.63","269.9","522","274.9","274.9","268.2","269.9"],["17/07/2025","0.33","270.8","199","279.7","279.7","279.7","270.8"],["20/07/2025","-9.45","245.2","10599","250","245","270.8","245.2"],["21/07/2025","11.09","272.4","9908","274","245.2","245.2","272.4"],["22/07/2025","0","272.4","0","272.4","272.4","272.4","272.4"],["23/07/2025","-10.43","244","10054","264","240","240","244"],["24/07/2025","7.87","263.2","57978","270","250","270","263.2"],["27/07/2025","2.93","270.9","1206","276.7","276.7","263.2","270.9"],["28/07/2025","0","270.9","0","270.9","270.9","270.9","270.9"],["29/07/2025","0","270.9","0","270.9","270.9","270.9","270.9"],["30/07/2025","-4.84","257.8","1190","250","250","270.9","257.8"],["31/07/2025","6.52","274.6","3723","276.9","257.8","257.8","274.6"],["04/08/2025","0","274.6","0","274.6","274.6","274.6","274.6"],["05/08/2025","0","274.6","0","274.6","274.6","274.6","274.6"],["06/08/2025","0","274.6","0","274.6","274.6","274.6","274.6"],["07/08/2025","0","274.6","0","274.6","274.6","274.6","274.6"],["10/08/2025","-18.54","223.7","115757","291","211","274.6","223.7"],["11/08/2025","-1.48","220.4","27687","233","210","223.7","220.4"],["12/08/2025","2.13","225.1","7466","254","225","220.4","225.1"],["13/08/2025","5.15","236.7","1776","250","231.9","250","236.7"],["14/08/2025","-7.06","220","11007","236.7","220","236.7","220"],["17/08/2025","-1.86","215.9","11902","220","200","220","215.9"],["18/08/2025","2.22","220.7","6288","222","172.6","222","220.7"],["19/08/2025","-0.27","220.1","1521","220.7","220","220.7","220.1"],["20/08/2025","0","220.1","6603","220.1","220.1","220.1","220.1"],["21/08/2025","-6","206.9","24274","219","176.1","219","206.9"],["24/08/2025","-11.45","1832","84288","2399","1641","1801","1832"],["25/08/2025","1.8","1865","1754","1940","1850","1940","1865"],["26/08/2025","-5.15","1769","3892","1888","1668","1865","1769"],["27/08/2025","4.97","1857","21464","1938","1769","1769","1857"],["28/08/2025","8.78","2020","40346","2100","1733","1857","2020"],["31/08/2025","-8.27","1853","10174","2080","1850","2080","1853"],["01/09/2025","-0.7","1840","245","1750","1750","1853","1840"],["02/09/2025","5.82","1947","36540","2100","1700","1700","1947"],["03/09/2025","-4.78","1854","4245","1877","1701","1947","1854"],["04/09/2025","0","1854","0","1854","1854","1854","1854"],["07/09/2025","-7.44","1716","22033","1750","1700","1854","1716"],["08/09/2025","-0.7","1704","3936","1716","1680","1716","1704"],["09/09/2025","-2.58","1660","5296","1685","1650","1704","1660"],["10/09/2025","2.17","1696","40992","1700","1501","1501","1696"],["11/09/2025","-0.53","1687","516","1696","1555","1696","1687"],["14/09/2025","-0.59","1677","158","1578","1578","1578","1677"],["15/09/2025","1.25","1698","29439","1700","1578","1578","1698"],["16/09/2025","-19.14","1373","110371","1600","1127","1578","1373"],["17/09/2025","0.44","1379","5186","1400","1373","1373","1379"],["18/09/2025","29.22","1782","54914","1861","1506","1600","1782"],["21/09/2025","-1.57","1754","30961","1999","1700","1999","1754"],["25/09/2025","-2.91","1703","12092","1754","1656","1754","1703"],["28/09/2025","0","1703","0","1703","1703","1703","1703"],["29/09/2025","-7.63","1573","1628","1700","1273","1703","1573"],["30/09/2025","-4.96","1495","9597","1666","1273","1573","1495"],["05/10/2025","4.68","1565","6760","1601","1100","1495","1565"],["08/10/2025","7.92","1689","9254","1824","1607","1633","1689"],["09/10/2025","-1.6","1662","6982","1700","1600","1600","1662"],["12/10/2025","0","1662","100","1662","1660","1662","1662"],["15/10/2025","-2.05","1628","54559","1800","1150","1800","1628"],["16/10/2025","-1.78","1599","35687","1799","1403","1799","1599"],["19/10/2025","6.25","1699","2081","1758","1695","1599","1699"],["20/10/2025","-8.3","1558","13010","1699","1501","1699","1558"],["21/10/2025","-3.66","1501","1469","1558","1440","1558","1501"],["22/10/2025","-4.6","1432","105528","1511","1301","1511","1432"],["23/10/2025","1.4","1452","4791","1500","1401","1432","1452"],["26/10/2025","0","1452","2657","1500","1400","1500","1452"],["27/10/2025","6.06","1540","5175","1549","1500","1549","1540"],["28/10/2025","0.26","1544","806","1550","1550","1540","1544"],["29/10/2025","0","1544","0","1544","1544","1544","1544"],["30/10/2025","0","1544","0","1544","1544","1544","1544"],["02/11/2025","5.18","1624","2111","1649","1540","1544","1624"],["03/11/2025","-0.06","1623","48","1600","1600","1600","1623"],["04/11/2025","0","1623","16","1600","1600","1623","1623"],["05/11/2025","-4.81","1545","1035","1500","1430","1623","1545"],["06/11/2025","-2.59","1505","4047","1515","1484","1515","1505"],["09/11/2025","0","1505","0","1505","1505","1505","1505"],["10/11/2025","0.07","1506","92","1534","1534","1534","1506"],["11/11/2025","0","1506","0","1506","1506","1506","1506"],["12/11/2025","0","1506","0","1506","1506","1506","1506"],["13/11/2025","0","1506","467","1506","1506","1506","1506"],["16/11/2025","0","1506","0","1506","1506","1506","1506"],["17/11/2025","-4.18","1443","1604","1506","1403","1506","1443"],["18/11/2025","-2.22","1411","1416","1443","1359","1443","1411"],["19/11/2025","-0.21","1408","38","1270","1270","1411","1408"],["20/11/2025","-0.99","1394","17512","1500","1295","1408","1394"],["23/11/2025","-1.87","1368","969","1350","1342","1394","1368"],["24/11/2025","0","1368","0","1368","1368","1368","1368"],["25/11/2025","0","1368","0","1368","1368","1368","1368"],["26/11/2025","-0.51","1361","1359","1359","1359","1368","1361"],["27/11/2025","0","1361","0","1361","1361","1361","1361"],["30/11/2025","0","1361","0","1361","1361","1361","1361"],["01/12/2025","0","1361","0","1361","1361","1361","1361"],["02/12/2025","-4.92","1294","10854","1361","1260","1361","1294"],["03/12/2025","0","1294","0","1294","1294","1294","1294"],["04/12/2025","-3.94","1243","8291","1243","1243","1294","1243"],["07/12/2025","-1.93","1219","3059","1243","1196","1243","1219"],["08/12/2025","0","1219","670","1219","1219","1219","1219"],["09/12/2025","-3.53","1176","8808","1176","1176","1219","1176"],["10/12/2025","-2.21","1150","1608","1170","1120","1176","1150"],["11/12/2025","0","1150","0","1150","1150","1150","1150"],["14/12/2025","-0.09","1149","1988","1149","1149","1150","1149"],["15/12/2025","0","1149","0","1149","1149","1149","1149"],["16/12/2025","0","1149","483","1149","1149","1149","1149"],["17/12/2025","-4.53","1097","28121","1149","1081","1111","1097"],["18/12/2025","1","1108","1113","1113","1113","1097","1108"],["21/12/2025","0","1108","0","1108","1108","1108","1108"],["22/12/2025","0","1108","0","1108","1108","1108","1108"],["23/12/2025","-0.27","1105","52","1030","1030","1108","1105"],["24/12/2025","-0.45","1100","192","1064","1064","1105","1100"],["25/12/2025","-1.27","1086","628","1098","1054","1098","1086"],["28/12/2025","-5.99","1021","78934","1100","966.5","1086","1021"],["29/12/2025","-16.13","856.3","111395","990","828","990","856.3"],["30/12/2025","1.51","869.2","40168","914.2","852.1","870","869.2"],["31/12/2025","-0.59","864.1","19400","912.5","810","886.2","864.1"],["01/01/2026","-1.49","851.2","32246","1050","805.3","864.1","851.2"],["05/01/2026","9.15","929.1","42448","973","825","851.2","929.1"],["06/01/2026","5.42","979.5","46475","1031","925","925","979.5"],["07/01/2026","-12.38","858.2","81760","983.4","850","979.5","858.2"],["08/01/2026","-2.38","837.8","22796","871","811.5","858.2","837.8"],["12/01/2026","4.91","886.4","45597","926","845","861.4","886.4"],["13/01/2026","-3.63","854.2","13718","886.2","842","886.4","854.2"],["14/01/2026","-3.63","823.2","22449","867","801","867","823.2"],["15/01/2026","-5.41","778.7","23984","806.7","765.7","800","778.7"],["19/01/2026","-3.97","747.8","11201","779.4","746","779.4","747.8"],["20/01/2026","-7.02","695.3","16269","747.8","685","747.8","695.3"],["21/01/2026","0.07","695.8","15","750","750","750","695.8"],["22/01/2026","0.17","697","37","749","749","749","697"],["26/01/2026","0","697","25824","697","697","697","697"],["27/01/2026","0","697","732","697","697","697","697"],["28/01/2026","0","697","0","697","697","697","697"],["29/01/2026","258.68","2500","72675","2500","2500","697","2500"],["02/02/2026","-20","2000","22000","2000","2000","2500","2000"],["03/02/2026","10","2200","17556","2200","2200","2200","2200"],["04/02/2026","-8.82","2006","9428","2200","2000","2200","2006"],["05/02/2026","9.67","2200","20151","2200","2184","2184","2200"],["09/02/2026","0","2200","22","2200","2200","2200","2200"],["10/02/2026","0","2200","44","2200","2200","2200","2200"],["11/02/2026","0","2200","23012","2200","2200","2200","2200"],["12/02/2026","0","2200","22","2200","2200","2200","2200"],["16/02/2026","0","1800","26046","1800","1800","1800","1800"],["17/02/2026","0","1800","10458","1800","1800","1800","1800"],["18/02/2026","0","1800","16218","1800","1800","1800","1800"],["19/02/2026","4.78","1886","483","2100","2100","1800","1886"],["23/02/2026","0","1810","127","1810","1810","1810","1810"],["24/02/2026","0","1810","2100","1810","1810","1810","1810"],["25/02/2026","0.66","1822","29570","1822","1820","1820","1822"],["26/02/2026","0","1822","0","1822","1822","1822","1822"],["02/03/2026","0","1938","19","1938","1938","1938","1938"],["04/03/2026","3.25","2001","2022","2150","2000","2000","2001"],["05/03/2026","9.95","2200","57794","2200","2200","2001","2200"],["09/03/2026","0.5","2211","495","2250","2250","2200","2211"],["10/03/2026","0","2211","23","2250","2250","2211","2211"],["11/03/2026","0","2211","0","2211","2211","2211","2211"],["12/03/2026","0.45","2221","585","2249","2249","2249","2221"],["16/03/2026","0","2250","2273","2250","2250","2250","2250"],["17/03/2026","0","2250","0","2250","2250","2250","2250"],["18/03/2026","0","2250","90","2250","2250","2250","2250"],["19/03/2026","6.62","2399","1499","2499","2499","2250","2399"],["23/03/2026","0","2435","1705","2435","2435","2435","2435"],["24/03/2026","1.72","2477","1747","2495","2495","2435","2477"],["25/03/2026","0.93","2500","30100","2500","2500","2477","2500"],["26/03/2026","0","2500","625","2500","2500","2500","2500"],["30/03/2026","-6.9","2700","28512","2700","2700","2700","2700"],["31/03/2026","11.07","2999","10556","2999","2999","2700","2999"],["06/04/2026","0","3298","34203","3300","2850","2850","3298"],["09/04/2026","10.67","3650","73511","3650","3650","3650","3650"],["13/04/2026","-0.18","3341","3040","3341","3341","3347","3341"],["14/04/2026","0","3341","0","3341","3341","3341","3341"],["15/04/2026","-0.51","3324","959","3450","3300","3450","3324"],["16/04/2026","0","3324","33","3324","3324","3324","3324"],["20/04/2026","-3.73","3200","5280","3200","3200","3324","3200"],["23/04/2026","-0.31","3190","31134","3190","3190","3190","3190"],["27/04/2026","-9.09","2900","4756","2900","2900","3190","2900"],["28/04/2026","-10.31","2601","115400","2601","2600","2600","2601"],["29/04/2026","0","2601","0","2601","2601","2601","2601"],["30/04/2026","-3.84","2501","3752","2501","2501","2501","2501"],["04/05/2026","-4.16","2397","743","2250","2250","2501","2397"],["05/05/2026","-14.06","2060","3090","2060","2060","2060","2060"],["06/05/2026","0","2060","13781","2060","2060","2060","2060"],["07/05/2026","3.88","2140","31740","2338","2060","2060","2140"],["11/05/2026","0","2305","15536","2305","2305","2305","2305"],["12/05/2026","-0.22","2300","29854","2300","2300","2300","2300"],["13/05/2026","2.13","2349","3101","2350","2330","2350","2349"],["14/05/2026","0","2349","0","2349","2349","2349","2349"],["18/05/2026","0","2349","0","2349","2349","2349","2349"],["19/05/2026","0","2349","517","2349","2349","2349","2349"],["20/05/2026","0","2349","0","2349","2349","2349","2349"],["25/05/2026","32.82","3120","29456","3170","3099","3170","3120"],["26/05/2026","24.58","3887","9329","3887","3887","3887","3887"],["27/05/2026","-3.01","3770","59114","3770","3770","3770","3770"],["28/05/2026","28.86","4858","28371","4858","4858","4858","4858"],["01/06/2026","0","4770","13404","4770","4770","4770","4770"],["02/06/2026","-0.23","4759","29792","4760","4759","4760","4759"],["03/06/2026","0","4759","0","4759","4759","4759","4759"],["04/06/2026","-3.07","4613","107149","4759","4601","4759","4613"],["08/06/2026","0","4613","0","4613","4613","4613","4613"],["09/06/2026","0","4613","0","4613","4613","4613","4613"],["10/06/2026","-0.07","4610","45","4499","4499","4613","4610"],["11/06/2026","-1.5","4541","939","4471","4471","4610","4541"],["15/06/2026","0","4541","0","4541","4541","4541","4541"],["16/06/2026","-0.04","4539","45","4471","4471","4541","4539"],["17/06/2026","-0.07","4536","44","4398","4398","4539","4536"],["18/06/2026","0","4536","0","4536","4536","4536","4536"],["22/06/2026","0","4536","45","4536","4536","4536","4536"],["23/06/2026","0","4536","0","4536","4536","4536","4536"],["24/06/2026","0","4536","0","4536","4536","4536","4536"],["25/06/2026","0","4536","0","4536","4536","4536","4536"],["29/06/2026","0","3905","0","3905","3905","3905","3905"],["30/06/2026","0","3905","0","3905","3905","3905","3905"],["01/07/2026","0","3905","0","3905","3905","3905","3905"],["02/07/2026","0","3905","0","3905","3905","3905","3905"],["06/07/2026","0","3700","0","3700","3700","3700","3700"],["07/07/2026","-5.68","3490","2094","3490","3490","3700","3490"],["08/07/2026","-2.58","3400","19482","3400","3400","3490","3400"],["09/07/2026","14.35","3888","3888","3900","3850","3900","3888"],["13/07/2026","10.34","4290","3003","4290","4290","4290","4290"],["14/07/2026","0","4290","0","4290","4290","4290","4290"],["15/07/2026","0","4290","0","4290","4290","4290","4290"],["16/07/2026","0","4290","0","4290","4290","4290","4290"]]
×
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
איביאי סילבר-ש
מספר נייר
1097054
סימול
אבאס-ש
ISIN
IL0010970544
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
