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","3394.5","0","226.3","226.3","226.3","226.3"],["21/07/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["24/07/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["25/07/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["26/07/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["27/07/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["28/07/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["31/07/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["01/08/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["02/08/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["03/08/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["04/08/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["07/08/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["08/08/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["09/08/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["10/08/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["11/08/2016","0","3394.5","0","226.3","226.3","226.3","226.3"],["15/08/2016","0","3394.5","2","226.3","226.3","226.3","226.3"],["16/08/2016","-4.77","3232.5","31720","216","211","216","215.5"],["17/08/2016","0","3232.5","0","215.5","215.5","215.5","215.5"],["18/08/2016","-1.86","3172.5","10994","213.3","206.9","215.5","211.5"],["21/08/2016","0","3172.5","0","211.5","211.5","211.5","211.5"],["22/08/2016","0","3172.5","0","211.5","211.5","211.5","211.5"],["23/08/2016","0","3172.5","0","211.5","211.5","211.5","211.5"],["24/08/2016","0.71","3195","4686","213","213","211.5","213"],["25/08/2016","0","3195","0","213","213","213","213"],["28/08/2016","0.05","3196.5","8096","213.1","213","213","213.1"],["29/08/2016","-0.75","3172.5","35273","213","211.5","213.1","211.5"],["30/08/2016","0","3172.5","0","211.5","211.5","211.5","211.5"],["31/08/2016","0.47","3187.5","14148","216.5","208","211.5","212.5"],["01/09/2016","0","3187.5","0","212.5","212.5","212.5","212.5"],["04/09/2016","0","3187.5","0","212.5","212.5","212.5","212.5"],["05/09/2016","-2.78","3099","16064","208","202.2","207.7","206.6"],["06/09/2016","0","3099","0","206.6","206.6","206.6","206.6"],["07/09/2016","-1.26","3060","3060","204","204","206.6","204"],["08/09/2016","0","3060","0","204","204","204","204"],["11/09/2016","-0.74","3037.5","6075","203","202","204","202.5"],["12/09/2016","0","3037.5","0","202.5","202.5","202.5","202.5"],["13/09/2016","0","3037.5","0","202.5","202.5","202.5","202.5"],["14/09/2016","-1.23","3000","20040","200.5","200","202.5","200"],["15/09/2016","0","3000","0","200","200","200","200"],["18/09/2016","-1.7","2949","45442","197.8","195.3","200","196.6"],["19/09/2016","-0.66","2929.5","17603","199","190.1","196.6","195.3"],["20/09/2016","1.64","2977.5","5979","199.2","197.3","197.3","198.5"],["21/09/2016","-1.86","2922","7790","195.5","194.5","198.5","194.8"],["22/09/2016","1.64","2970","1861","198","198","194.8","198"],["25/09/2016","1.97","3028.5","1898","201.9","201.9","198","201.9"],["26/09/2016","-0.05","3027","8073","201.9","201.8","201.9","201.8"],["27/09/2016","0","3027","0","201.8","201.8","201.8","201.8"],["28/09/2016","0","3027","0","201.8","201.8","201.8","201.8"],["29/09/2016","0","3027","0","201.8","201.8","201.8","201.8"],["05/10/2016","-3.87","2910","14939","198","192","201.8","194"],["06/10/2016","1.55","2955","1634","197.9","196.9","196.9","197"],["09/10/2016","0","2955","0","197","197","197","197"],["10/10/2016","1.02","2985","1990","199","199","197","199"],["13/10/2016","0","2985","2","200","200","199","199"],["18/10/2016","0","2985","0","199","199","199","199"],["19/10/2016","-1.46","2941.5","8567","197.1","194.1","199","196.1"],["20/10/2016","-0.71","2920.5","9713","197","190.3","196.1","194.7"],["25/10/2016","-2.36","2851.5","55471","191","190","194.7","190.1"],["26/10/2016","0.26","2859","20970","191","190.1","190.1","190.6"],["27/10/2016","0","2859","34897","191","190.6","190.6","190.6"],["30/10/2016","0.79","2881.5","10952","195.1","190.6","190.6","192.1"],["31/10/2016","-1.51","2838","17561","192.7","188.3","192.1","189.2"],["01/11/2016","0.42","2850","133219","193","190","189.2","190"],["02/11/2016","-0.63","2832","57009","190","188","190","188.8"],["03/11/2016","-1.11","2800.5","103292","189","185","188.8","186.7"],["06/11/2016","0.43","2812.5","67171","190.4","187","186.7","187.5"],["07/11/2016","-1.55","2769","55043","187.1","184","187.5","184.6"],["08/11/2016","-1.63","2724","27415","184","180","184.6","181.6"],["09/11/2016","-1.32","2688","8049","180.9","175.1","181.6","179.2"],["10/11/2016","-2.68","2616","46793","177","167.5","179.2","174.4"],["13/11/2016","-1.38","2580","22999","173","171.5","174.4","172"],["14/11/2016","-2.38","2518.5","23245","171","167","172","167.9"],["15/11/2016","0","2518.5","0","167.9","167.9","167.9","167.9"],["16/11/2016","-0.54","2505","1837","167","167","167.9","167"],["17/11/2016","1.2","2535","3957","170.9","167.3","167","169"],["20/11/2016","2.01","2586","2112","172.4","172.4","169","172.4"],["21/11/2016","0","2586","857","172.4","172.4","172.4","172.4"],["22/11/2016","0.75","2605.5","1403","174.1","174.1","172.4","173.7"],["23/11/2016","0.12","2608.5","524","174.5","174.5","174.5","173.9"],["24/11/2016","0","2608.5","0","173.9","173.9","173.9","173.9"],["27/11/2016","0","2608.5","0","173.9","173.9","173.9","173.9"],["28/11/2016","0","2608.5","0","173.9","173.9","173.9","173.9"],["29/11/2016","0.46","2620.5","1411","175","175","173.9","174.7"],["30/11/2016","1.95","2671.5","2009","178.1","178.1","174.7","178.1"],["01/12/2016","0","2671.5","0","178.1","178.1","178.1","178.1"],["04/12/2016","0","2671.5","0","178.1","178.1","178.1","178.1"],["05/12/2016","0","2671.5","0","178.1","178.1","178.1","178.1"],["06/12/2016","0","2671.5","0","178.1","178.1","178.1","178.1"],["07/12/2016","0","2671.5","3503","178.1","178.1","178.1","178.1"],["08/12/2016","0","2671.5","0","178.1","178.1","178.1","178.1"],["11/12/2016","0","2671.5","0","178.1","178.1","178.1","178.1"],["12/12/2016","0","2671.5","0","178.1","178.1","178.1","178.1"],["13/12/2016","0","2671.5","0","178.1","178.1","178.1","178.1"],["14/12/2016","-0.11","2668.5","7116","177.9","177.9","178.1","177.9"],["15/12/2016","-1.24","2635.5","8081","177.5","175.1","177.9","175.7"],["18/12/2016","0","2635.5","0","175.7","175.7","175.7","175.7"],["19/12/2016","0.06","2637","9669","175.8","175.8","175.7","175.8"],["20/12/2016","-0.06","2635.5","9001","175.8","175.7","175.8","175.7"],["21/12/2016","-1.48","2596.5","17414","173.6","173","173.6","173.1"],["22/12/2016","-0.64","2580","6230","172.3","171.3","173.1","172"],["25/12/2016","0","2580","10399","172","172","172","172"],["26/12/2016","-0.41","2569.5","45528","173.7","170","172","171.3"],["27/12/2016","5.9","2721","66802","183.3","176.3","177.3","181.4"],["28/12/2016","1.6","2764.5","13042","186","182.1","181.4","184.3"],["29/12/2016","5.15","2907","20277","197.5","191","184.3","193.8"],["01/01/2017","0.36","2917.5","2918","194.5","194.5","193.8","194.5"],["02/01/2017","0","2917.5","914","194.5","194.5","194.5","194.5"],["03/01/2017","2.31","2985","23706","199.1","199","194.5","199"],["04/01/2017","0","2985","0","199","199","199","199"],["05/01/2017","1.86","3040.5","2258","207.8","202","199","202.7"],["08/01/2017","0.64","3060","10465","204","204","202.7","204"],["09/01/2017","0","3060","0","204","204","204","204"],["10/01/2017","0","3060","0","204","204","204","204"],["11/01/2017","0","3060","2366","204","204","204","204"],["12/01/2017","1.23","3097.5","28127","208.8","204","204","206.5"],["15/01/2017","0","3097.5","0","206.5","206.5","206.5","206.5"],["16/01/2017","0","3097.5","0","206.5","206.5","206.5","206.5"],["17/01/2017","0","3097.5","0","206.5","206.5","206.5","206.5"],["18/01/2017","-1.89","3039","10047","204.4","201.3","206.5","202.6"],["19/01/2017","0","3039","0","202.6","202.6","202.6","202.6"],["22/01/2017","0","3039","0","202.6","202.6","202.6","202.6"],["23/01/2017","0","3039","0","202.6","202.6","202.6","202.6"],["24/01/2017","0","3039","0","202.6","202.6","202.6","202.6"],["25/01/2017","0","3039","0","202.6","202.6","202.6","202.6"],["26/01/2017","0","3039","0","202.6","202.6","202.6","202.6"],["29/01/2017","0","3039","0","202.6","202.6","202.6","202.6"],["30/01/2017","0","3039","0","202.6","202.6","202.6","202.6"],["31/01/2017","0","3039","0","202.6","202.6","202.6","202.6"],["01/02/2017","0","3039","0","202.6","202.6","202.6","202.6"],["02/02/2017","0","3039","0","202.6","202.6","202.6","202.6"],["05/02/2017","-1.78","2985","5252","203","197.6","202.6","199"],["06/02/2017","0","2985","0","199","199","199","199"],["07/02/2017","0","2985","0","199","199","199","199"],["08/02/2017","0","2985","0","199","199","199","199"],["09/02/2017","0","2985","0","199","199","199","199"],["12/02/2017","0","2985","0","199","199","199","199"],["13/02/2017","0.25","2992.5","32857","203","199","199","199.5"],["14/02/2017","1.15","3027","22317","202","200.1","199.5","201.8"],["15/02/2017","-0.5","3012","5621","201","200","201.8","200.8"],["16/02/2017","0","3012","25229","201.1","200","200.8","200.8"],["19/02/2017","-0.3","3003","94545","210.2","194","199","200.2"],["20/02/2017","0","3003","2659","200.2","200.2","200.2","200.2"],["21/02/2017","0","3003","0","200.2","200.2","200.2","200.2"],["22/02/2017","-4.85","2857.5","29513","196","187","200.2","190.5"],["23/02/2017","-1.68","2809.5","4307","190","186.5","190.5","187.3"],["26/02/2017","-3.26","2718","848897","184","176.5","187.3","181.2"],["27/02/2017","-0.77","2697","434726","185","178.5","181.2","179.8"],["28/02/2017","0.22","2703","117780","183","179","183","180.2"],["01/03/2017","1.28","2737.5","31933","183","181","180.2","182.5"],["02/03/2017","-2.19","2677.5","103395","180","178","178","178.5"],["05/03/2017","1.01","2704.5","7842","180.8","180","180","180.3"],["06/03/2017","-0.39","2694","38442","181","178","180.3","179.6"],["07/03/2017","0.06","2695.5","84183","183.7","178","183.7","179.7"],["08/03/2017","0.11","2698.5","23391","183","179","179.7","179.9"],["09/03/2017","0.06","2700","4433","180","180","179.9","180"],["13/03/2017","0.39","2710.5","21216","182","179.9","180","180.7"],["14/03/2017","-1.11","2680.5","15905","181","176.3","180.7","178.7"],["15/03/2017","1.23","2713.5","6991","181","180.9","178.7","180.9"],["16/03/2017","-1.88","2662.5","804047","193.6","177","183","177.5"],["19/03/2017","0.73","2682","65091","180.2","177.1","177.5","178.8"],["20/03/2017","-1.9","2631","127719","181.9","174.4","178.8","175.4"],["21/03/2017","-0.51","2617.5","118662","178","173.5","175.4","174.5"],["22/03/2017","-2.81","2544","65977","171.9","167","174.5","169.6"],["23/03/2017","-4.54","2428.5","25258","164.5","160","169.6","161.9"],["26/03/2017","0.49","2440.5","2232","162.9","161.9","161.9","162.7"],["27/03/2017","-1.35","2407.5","50986","164","158.5","162.7","160.5"],["28/03/2017","-0.12","2404.5","20034","161","160","160.5","160.3"],["29/03/2017","-8.86","2191.5","203728","154.6","144","154","146.1"],["30/03/2017","2.26","2241","169435","149.4","146","146.1","149.4"],["02/04/2017","1.07","2265","1963","151","151","149.4","151"],["03/04/2017","0","2265","0","151","151","151","151"],["04/04/2017","-4.17","2170.5","40786","146.5","144","151","144.7"],["05/04/2017","-0.14","2167.5","93487","149.9","139","144.7","144.5"],["06/04/2017","2.98","2232","15701","149.5","147.5","144.5","148.8"],["09/04/2017","1.48","2265","6795","151","151","151","151"],["12/04/2017","-0.46","2254.5","15478","151","150","151","150.3"],["13/04/2017","0.47","2265","2265","151","151","150.3","151"],["18/04/2017","0.6","2278.5","1824","152","152","152","151.9"],["19/04/2017","-0.07","2277","37954","151.9","151.8","151.9","151.8"],["20/04/2017","2.96","2344.5","3907","157.9","154.4","151.8","156.3"],["23/04/2017","1.98","2391","13544","163.3","158.5","156.3","159.4"],["24/04/2017","2.95","2461.5","4923","164.2","164","164.2","164.1"],["25/04/2017","2.25","2517","2517","167.8","167.8","167.8","167.8"],["26/04/2017","1.91","2565","2565","171","171","167.8","171"],["27/04/2017","2.11","2619","4890","177.8","171","177.8","174.6"],["30/04/2017","0.8","2640","40613","178.1","170.3","174.6","176"],["03/05/2017","-0.57","2625","53364","178","175","176","175"],["04/05/2017","0","2625","4375","175","175","175","175"],["07/05/2017","1.09","2653.5","4245","177.8","171.5","175","176.9"],["08/05/2017","0.96","2679","2143","178.6","178.6","176.9","178.6"],["09/05/2017","0.45","2691","2153","179.5","179.4","178.6","179.4"],["10/05/2017","0","2691","0","179.4","179.4","179.4","179.4"],["11/05/2017","0.89","2715","1812","181.2","181.2","181.2","181"],["14/05/2017","-0.61","2698.5","48238","182.8","177","181","179.9"],["15/05/2017","0","2698.5","18794","179.9","179.5","179.9","179.9"],["16/05/2017","0","2698.5","0","179.9","179.9","179.9","179.9"],["17/05/2017","-0.22","2692.5","3590","179.5","179.5","179.5","179.5"],["18/05/2017","0","2692.5","0","179.5","179.5","179.5","179.5"],["21/05/2017","-1.28","2658","5494","179.5","175.9","179.5","177.2"],["22/05/2017","-2.6","2589","14115","173.1","171.8","177.2","172.6"],["23/05/2017","0.29","2596.5","62235","174.3","169.4","172.6","173.1"],["24/05/2017","1.73","2641.5","91931","179","173.5","173.1","176.1"],["25/05/2017","2.78","2715","211864","189","180","184.6","181"],["28/05/2017","4.75","2844","72331","192","183","183","189.6"],["29/05/2017","1.74","2893.5","53001","193.4","191.7","191.8","192.9"],["01/06/2017","-1.76","2842.5","62461","190","189","189","189.5"],["04/06/2017","1.58","2887.5","65381","194","190","193","192.5"],["05/06/2017","0.52","2902.5","123987","198","190","192.5","193.5"],["06/06/2017","0.31","2911.5","23326","197.4","191.5","193.5","194.1"],["07/06/2017","1.24","2947.5","4827","197","196","194.1","196.5"],["08/06/2017","0","2947.5","0","196.5","196.5","196.5","196.5"],["11/06/2017","0.71","2968.5","3165","198","196.6","198","197.9"],["12/06/2017","-0.35","2958","39255","197.9","195","197.9","197.2"],["13/06/2017","2.43","3030","13130","202","202","197.2","202"],["14/06/2017","0","3030","27900","202","202","202","202"],["15/06/2017","0","3030","0","202","202","202","202"],["18/06/2017","0","3030","0","202","202","202","202"],["19/06/2017","0","3030","0","202","202","202","202"],["20/06/2017","0","3030","0","202","202","202","202"],["21/06/2017","0","3030","0","202","202","202","202"],["22/06/2017","0","3030","0","202","202","202","202"],["25/06/2017","0","3030","0","202","202","202","202"],["26/06/2017","0","3030","0","202","202","202","202"],["27/06/2017","0","3030","0","202","202","202","202"],["28/06/2017","0","3030","0","202","202","202","202"],["29/06/2017","1.73","3082.5","14133","206.7","205","206.7","205.5"],["02/07/2017","2","3144","2096","209.6","209.6","209.6","209.6"],["03/07/2017","0","3144","0","209.6","209.6","209.6","209.6"],["04/07/2017","0","3144","0","209.6","209.6","209.6","209.6"],["05/07/2017","-2","3081","9242","207.6","203.3","209.6","205.4"],["06/07/2017","0","3081","0","205.4","205.4","205.4","205.4"],["09/07/2017","0","3081","4108","205.4","205.4","205.4","205.4"],["10/07/2017","0","3081","0","205.4","205.4","205.4","205.4"],["11/07/2017","0","3081","0","205.4","205.4","205.4","205.4"],["12/07/2017","0","3081","0","205.4","205.4","205.4","205.4"],["13/07/2017","0","3081","0","205.4","205.4","205.4","205.4"],["16/07/2017","0","3081","0","205.4","205.4","205.4","205.4"],["17/07/2017","0","3081","0","205.4","205.4","205.4","205.4"],["18/07/2017","-2","3019.5","5840","204","200.3","205.4","201.3"],["19/07/2017","0","3019.5","277106","203.9","200","201.3","201.3"],["20/07/2017","0.75","3042","30248","202.9","202.6","201.3","202.8"],["23/07/2017","1.58","3090","127133","206","202.7","202.8","206"],["24/07/2017","0.53","3106.5","2071","207.1","207.1","206","207.1"],["25/07/2017","-1.01","3075","138824","207.5","205","207.1","205"],["26/07/2017","0","3075","219725","208.5","205","205","205"],["27/07/2017","-0.49","3060","286065","205","204","205","204"],["30/07/2017","0.49","3075","14350","205","205","204","205"],["31/07/2017","1.07","3108","36883","207.7","205.5","205","207.2"],["02/08/2017","1.35","3150","4200","210","210","207.2","210"],["03/08/2017","6.76","3363","30615","224.4","224","224.4","224.2"],["06/08/2017","-0.76","3337.5","7575","224.8","218.6","224.2","222.5"],["07/08/2017","-0.45","3322.5","28062","226","215.8","222.5","221.5"],["08/08/2017","0","3322.5","222","221.5","221.5","221.5","221.5"],["09/08/2017","1.26","3364.5","3365","224.9","224","224.9","224.3"],["10/08/2017","0","3364.5","0","224.3","224.3","224.3","224.3"],["13/08/2017","0.27","3373.5","2699","224.9","224.9","224.3","224.9"],["14/08/2017","0.44","3388.5","2711","225.9","225.9","225.9","225.9"],["15/08/2017","0","3388.5","0","225.9","225.9","225.9","225.9"],["16/08/2017","-4.87","3223.5","44262","220.3","209.9","225.9","214.9"],["17/08/2017","0","3223.5","0","214.9","214.9","214.9","214.9"],["20/08/2017","-2.61","3139.5","13354","210.6","207.4","214.9","209.3"],["21/08/2017","-0.57","3121.5","43269","209","204.1","209.3","208.1"],["22/08/2017","-0.82","3096","33326","213","205","208.1","206.4"],["23/08/2017","1.6","3145.5","2097","209.8","209.7","206.4","209.7"],["24/08/2017","1.43","3190.5","2191","212.8","212.7","209.7","212.7"],["27/08/2017","0","3190.5","0","212.7","212.7","212.7","212.7"],["28/08/2017","0","3190.5","6381","212.7","212.7","212.7","212.7"],["29/08/2017","-0.19","3184.5","215","209","209","212.7","212.3"],["30/08/2017","-3.58","3070.5","52649","208","202","212.3","204.7"],["31/08/2017","0","3070.5","0","204.7","204.7","204.7","204.7"],["03/09/2017","0","3070.5","0","204.7","204.7","204.7","204.7"],["04/09/2017","0","3070.5","0","204.7","204.7","204.7","204.7"],["05/09/2017","0","3070.5","0","204.7","204.7","204.7","204.7"],["06/09/2017","-0.98","3040.5","16205","204","199.6","204.7","202.7"],["07/09/2017","0","3040.5","0","202.7","202.7","202.7","202.7"],["10/09/2017","-0.25","3033","72628","202.6","200.9","202.7","202.2"],["11/09/2017","0","3033","0","202.2","202.2","202.2","202.2"],["12/09/2017","-4.75","2889","63259","201.9","190.2","195","192.6"],["13/09/2017","0","2889","0","192.6","192.6","192.6","192.6"],["14/09/2017","0.1","2892","536671","204.7","190","194.5","192.8"],["17/09/2017","0.16","2896.5","11037","195.6","190.5","192.8","193.1"],["18/09/2017","0.73","2917.5","15970","196","194.4","196","194.5"],["19/09/2017","0.41","2929.5","399718","196","190.1","194.5","195.3"],["24/09/2017","0.15","2934","33257","195.9","195.3","195.3","195.6"],["25/09/2017","0.31","2943","9810","196.6","195.6","195.6","196.2"],["26/09/2017","2.24","3009","61164","203","196.2","196.2","200.6"],["27/09/2017","2.44","3082.5","77871","215","203","203.6","205.5"],["28/09/2017","3.7","3196.5","19877","214","213","214","213.1"],["01/10/2017","0","3196.5","0","213.1","213.1","213.1","213.1"],["02/10/2017","-1.03","3163.5","4881","213","210","211","210.9"],["03/10/2017","0","3163.5","0","210.9","210.9","210.9","210.9"],["08/10/2017","0","3163.5","0","210.9","210.9","210.9","210.9"],["09/10/2017","0","3163.5","0","210.9","210.9","210.9","210.9"],["10/10/2017","0","3163.5","0","210.9","210.9","210.9","210.9"],["15/10/2017","0","3163.5","0","210.9","210.9","210.9","210.9"],["16/10/2017","0","3163.5","2320","210.9","210.9","210.9","210.9"],["17/10/2017","0","3163.5","0","210.9","210.9","210.9","210.9"],["18/10/2017","0","3163.5","0","210.9","210.9","210.9","210.9"],["19/10/2017","-3.13","3064.5","46853","208","197","210.9","204.3"],["22/10/2017","0.69","3085.5","1388","206.2","206.2","204.3","205.7"],["23/10/2017","-0.19","3079.5","19144","207.5","204.5","205.7","205.3"],["24/10/2017","-2.14","3013.5","50379","203","198.9","205.3","200.9"],["25/10/2017","1.49","3058.5","4078","205.6","202.9","200.9","203.9"],["26/10/2017","0.69","3079.5","5134","207","203.9","203.9","205.3"],["29/10/2017","1.61","3129","40641","210","208","208","208.6"],["30/10/2017","0.43","3142.5","51453","210.9","209","208.6","209.5"],["31/10/2017","4.87","3295.5","157048","220.5","215","215","219.7"],["01/11/2017","0","3295.5","0","219.7","219.7","219.7","219.7"],["02/11/2017","-0.18","3289.5","416","218","218","219.7","219.3"],["05/11/2017","0","3289.5","0","219.3","219.3","219.3","219.3"],["06/11/2017","-1.96","3225","18805","219.2","208.9","219.3","215"],["07/11/2017","1.26","3265.5","4158","218.2","217.2","215","217.7"],["08/11/2017","0","3265.5","0","217.7","217.7","217.7","217.7"],["09/11/2017","-4.04","3133.5","30086","217","208","217.7","208.9"],["12/11/2017","2.73","3219","13422","215.2","213.8","213.8","214.6"],["13/11/2017","1.35","3262.5","21750","217.5","217.5","214.6","217.5"],["14/11/2017","-1.15","3225","50359","215","215","217.5","215"],["15/11/2017","0","3225","0","215","215","215","215"],["16/11/2017","0","3225","2150","215","215","215","215"],["19/11/2017","0.42","3238.5","214417","233.9","215","221","215.9"],["20/11/2017","3.66","3357","176716","224.6","219.9","220","223.8"],["21/11/2017","-0.4","3343.5","13909","224.9","219.4","223.8","222.9"],["22/11/2017","0.72","3367.5","3828","225.9","222","222.9","224.5"],["23/11/2017","0.36","3379.5","1137","226","226","226","225.3"],["26/11/2017","2.66","3469.5","385203","232","225.9","226","231.3"],["27/11/2017","7.74","3738","344876","251","232","231.3","249.2"],["28/11/2017","2.77","3841.5","221538","262","253","249.2","256.1"],["29/11/2017","0.12","3846","48384","258.4","250","258","256.4"],["30/11/2017","-0.23","3837","40274","257.9","251.4","256.4","255.8"],["03/12/2017","-1.45","3781.5","61011","253.9","250","255.8","252.1"],["04/12/2017","-2.86","3673.5","12867","252.8","239.5","252.1","244.9"],["05/12/2017","-1.18","3630","21401","243","238.8","244.9","242"],["06/12/2017","-1.86","3562.5","14250","240","236","242","237.5"],["07/12/2017","-1.52","3508.5","88619","237.8","228.1","236","233.9"],["10/12/2017","-4.02","3367.5","123918","229.6","221","233.9","224.5"],["11/12/2017","2.32","3445.5","48132","233.5","225.2","224.5","229.7"],["12/12/2017","-0.74","3420","11400","228","228","229.7","228"],["13/12/2017","-0.44","3405","18171","230","222.4","230","227"],["14/12/2017","-1.15","3366","31336","227","221.4","227","224.4"],["17/12/2017","-1.34","3321","35439","223","219","224.4","221.4"],["18/12/2017","0.77","3346.5","8922","226.5","221.9","221.4","223.1"],["19/12/2017","-0.49","3330","39602","222.5","222","223.1","222"],["20/12/2017","1.71","3387","3884","226.3","225.6","226.3","225.8"],["21/12/2017","0.49","3403.5","30984","228","225.8","225.8","226.9"],["24/12/2017","-0.62","3382.5","4510","226.9","224.1","226.9","225.5"],["25/12/2017","0","3382.5","0","225.5","225.5","225.5","225.5"],["26/12/2017","-2.08","3312","17259","223.8","218.5","225.5","220.8"],["27/12/2017","-0.05","3310.5","29556","220.8","220","220.8","220.7"],["28/12/2017","0.23","3318","194488","222","220.6","220.7","221.2"],["31/12/2017","0.72","3342","12532","223.4","220.7","221.2","222.8"],["01/01/2018","1.17","3381","112639","225.4","222.8","222.8","225.4"],["02/01/2018","2.8","3475.5","294730","231.9","225","225.4","231.7"],["03/01/2018","0.99","3510","153718","239","230.1","231.7","234"],["04/01/2018","-2.69","3415.5","202827","234","226","234","227.7"],["07/01/2018","0.66","3438","37109","229.9","229","229.9","229.2"],["08/01/2018","-1.22","3396","39614","229.3","224.5","229.2","226.4"],["09/01/2018","0.53","3414","28127","230","225","226.4","227.6"],["10/01/2018","-1.27","3370.5","111144","227.6","223","227.6","224.7"],["11/01/2018","-1.47","3321","55716","226.9","221.3","224.7","221.4"],["14/01/2018","1.31","3364.5","6729","226.4","222","221.4","224.3"],["15/01/2018","0.94","3396","2264","226.4","226.4","224.3","226.4"],["16/01/2018","-1.99","3328.5","104613","229","221","226.4","221.9"],["17/01/2018","0.86","3357","19722","225.9","221.9","221.9","223.8"],["18/01/2018","2.23","3432","2517","228.9","228.8","223.8","228.8"],["21/01/2018","0.96","3465","2079","231","231","228.8","231"],["22/01/2018","0","3465","4158","231","231","231","231"],["23/01/2018","1.65","3522","4696","234.8","234.8","231","234.8"],["24/01/2018","0","3522","0","234.8","234.8","234.8","234.8"],["25/01/2018","-0.13","3517.5","4690","234.5","234.5","234.8","234.5"],["28/01/2018","0","3517.5","3684","234.5","234.5","234.5","234.5"],["29/01/2018","0","3517.5","0","234.5","234.5","234.5","234.5"],["30/01/2018","0.34","3529.5","2118","235.3","235.3","234.5","235.3"],["31/01/2018","1.49","3582","84162","238.8","235.3","235.3","238.8"],["01/02/2018","0","3582","0","238.8","238.8","238.8","238.8"],["04/02/2018","0","3582","0","238.8","238.8","238.8","238.8"],["05/02/2018","-2.85","3480","17793","232.9","230.7","238.8","232"],["06/02/2018","-0.13","3475.5","208","229","229","232","231.7"],["07/02/2018","-0.73","3450","8665","230","229.9","231.7","230"],["08/02/2018","0","3450","0","230","230","230","230"],["11/02/2018","-1.61","3394.5","18126","227.7","224.3","230","226.3"],["12/02/2018","-0.4","3381","21642","228.5","217.2","226.3","225.4"],["13/02/2018","-0.8","3354","17641","224.3","220.9","225.4","223.6"],["14/02/2018","0.98","3387","4516","225.8","225.8","223.6","225.8"],["15/02/2018","1.06","3423","4336","230.3","225.8","225.8","228.2"],["18/02/2018","-1.36","3376.5","20462","227.1","222.5","228.2","225.1"],["19/02/2018","-2.18","3303","34215","222","219.5","225.1","220.2"],["20/02/2018","0.95","3334.5","2223","222.3","222.3","220.2","222.3"],["21/02/2018","1.44","3382.5","2255","225.5","225.5","222.3","225.5"],["22/02/2018","2.35","3462","2308","230.8","230.8","230.8","230.8"],["25/02/2018","0","3462","0","230.8","230.8","230.8","230.8"],["26/02/2018","-1.6","3406.5","23393","232.9","225.1","232.9","227.1"],["27/02/2018","0","3406.5","0","227.1","227.1","227.1","227.1"],["28/02/2018","-1.63","3351","13764","225","221.5","227.1","223.4"],["04/03/2018","0.81","3378","18288","225.6","223.4","223.4","225.2"],["05/03/2018","0.75","3403.5","2269","226.9","226.9","225.2","226.9"],["06/03/2018","1.01","3438","2063","229.2","229.2","229.2","229.2"],["07/03/2018","0.17","3444","24802","233.8","223.5","229.2","229.6"],["08/03/2018","0.17","3450","11500","230","230","229.6","230"],["11/03/2018","0","3450","82909","232","230","230","230"],["12/03/2018","0","3450","0","230","230","230","230"],["13/03/2018","1.57","3504","11681","235.4","232","230","233.6"],["14/03/2018","2.05","3576","6697","238.4","238.4","233.6","238.4"],["15/03/2018","0","3576","0","238.4","238.4","238.4","238.4"],["18/03/2018","0","3576","0","238.4","238.4","238.4","238.4"],["19/03/2018","0","3576","0","238.4","238.4","238.4","238.4"],["20/03/2018","0.25","3585","54970","239","239","238.4","239"],["21/03/2018","0","3585","0","239","239","239","239"],["22/03/2018","0.21","3592.5","34259","240","238","239","239.5"],["25/03/2018","0","3592.5","0","239.5","239.5","239.5","239.5"],["26/03/2018","2.13","3669","2557","244.9","239","239.5","244.6"],["27/03/2018","0","3669","0","244.6","244.6","244.6","244.6"],["28/03/2018","0","3669","0","244.6","244.6","244.6","244.6"],["29/03/2018","-3.92","3525","922683","240.9","233.5","244.6","235"],["01/04/2018","1.23","3568.5","2379","237.9","237.9","235","237.9"],["02/04/2018","1.68","3628.5","2419","241.9","241.9","237.9","241.9"],["03/04/2018","1.12","3669","9661","246.7","240","241.9","244.6"],["04/04/2018","0.94","3703.5","2469","246.9","246.9","244.6","246.9"],["08/04/2018","0","3703.5","9876","246.9","246.9","246.9","246.9"],["09/04/2018","-1.74","3639","8493","246.8","240.8","246.9","242.6"],["10/04/2018","0.25","3648","8511","246.9","240.2","242.6","243.2"],["11/04/2018","-0.58","3627","8462","245","238.3","243.2","241.8"],["12/04/2018","1.7","3688.5","2336","245.9","245.9","241.8","245.9"],["15/04/2018","0.41","3703.5","24662","248","245.9","245.9","246.9"],["16/04/2018","-0.81","3673.5","242531","247.5","243","246.9","244.9"],["17/04/2018","0.29","3684","4543","246.9","244","244.9","245.6"],["22/04/2018","-0.04","3682.5","41785","245.6","245.4","245.6","245.5"],["23/04/2018","0","3682.5","0","245.5","245.5","245.5","245.5"],["24/04/2018","0","3682.5","0","245.5","245.5","245.5","245.5"],["25/04/2018","-1.55","3625.5","8169","244.9","240.6","245.5","241.7"],["26/04/2018","0.83","3655.5","2868","244","242","241.7","243.7"],["29/04/2018","0","3655.5","0","243.7","243.7","243.7","243.7"],["30/04/2018","0","3655.5","0","243.7","243.7","243.7","243.7"],["01/05/2018","0","3655.5","0","243.7","243.7","243.7","243.7"],["02/05/2018","1.97","3727.5","2485","248.5","248.5","248.5","248.5"],["03/05/2018","1.41","3780","2520","252","252","252","252"],["06/05/2018","0","3780","0","252","252","252","252"],["07/05/2018","0","3780","0","252","252","252","252"],["08/05/2018","-1.55","3721.5","4521","249.5","247","252","248.1"],["09/05/2018","-5.88","3502.5","406667","243.2","233","248.1","233.5"],["10/05/2018","1.46","3553.5","4739","238.1","233.5","233.5","236.9"],["13/05/2018","0","3553.5","0","236.9","236.9","236.9","236.9"],["14/05/2018","-0.25","3544.5","58454","240.4","233.3","236.9","236.3"],["15/05/2018","-2.24","3465","31807","235.1","225","236.3","231"],["16/05/2018","1","3499.5","2333","233.3","233.3","233.3","233.3"],["17/05/2018","0.94","3532.5","2355","235.5","235.5","233.3","235.5"],["21/05/2018","0.38","3546","11705","239.9","233","235.5","236.4"],["22/05/2018","0.25","3555","2370","237","237","237","237"],["23/05/2018","-1.86","3489","26378","235","231","237","232.6"],["24/05/2018","-0.09","3486","9879","233","232","232.9","232.4"],["27/05/2018","-0.26","3477","11264","235.4","230","232.4","231.8"],["28/05/2018","0.39","3490.5","4654","234.9","230.5","231.8","232.7"],["29/05/2018","0","3490.5","0","232.7","232.7","232.7","232.7"],["30/05/2018","0","3490.5","0","232.7","232.7","232.7","232.7"],["31/05/2018","0","3490.5","0","232.7","232.7","232.7","232.7"],["03/06/2018","-1.16","3450","4278","230","230","230","230"],["04/06/2018","0","3450","0","230","230","230","230"],["05/06/2018","0","3450","0","230","230","230","230"],["06/06/2018","-0.39","3436.5","5498","230","229","230","229.1"],["07/06/2018","-1.83","3373.5","13854","226.6","218.5","229.1","224.9"],["10/06/2018","0","3373.5","0","224.9","224.9","224.9","224.9"],["11/06/2018","-0.04","3372","11240","224.8","224.8","224.9","224.8"],["12/06/2018","0","3372","0","224.8","224.8","224.8","224.8"],["13/06/2018","-5.03","3202.5","42460","220.3","209.1","224.8","213.5"],["14/06/2018","1.55","3252","8457","218.5","215.5","213.5","216.8"],["17/06/2018","0","3252","0","216.8","216.8","216.8","216.8"],["18/06/2018","-1.85","3192","9576","214.6","210.3","216.8","212.8"],["19/06/2018","0","3192","0","212.8","212.8","212.8","212.8"],["20/06/2018","-0.19","3186","252","210","210","212.8","212.4"],["21/06/2018","0","3186","0","212.4","212.4","212.4","212.4"],["24/06/2018","-3.11","3087","24058","209","203","212.4","205.8"],["25/06/2018","-5.25","2925","189001","207.8","190","205.8","195"],["26/06/2018","0","2925","0","195","195","195","195"],["27/06/2018","-0.72","2904","12310","195","190","195","193.6"],["28/06/2018","0","2904","0","193.6","193.6","193.6","193.6"],["01/07/2018","0","2904","0","193.6","193.6","193.6","193.6"],["02/07/2018","0","2904","0","193.6","193.6","193.6","193.6"],["03/07/2018","-2.84","2821.5","246394","194.5","183","193.6","188.1"],["04/07/2018","-2.92","2739","13786","189.9","180","188.1","182.6"],["05/07/2018","-8.71","2500.5","106025","179","166","182.6","166.7"],["08/07/2018","1.26","2532","32072","168.8","168.8","166.7","168.8"],["09/07/2018","0","2532","0","168.8","168.8","168.8","168.8"],["10/07/2018","1.9","2580","3440","172","172","168.8","172"],["11/07/2018","-0.12","2577","61513","175","169","175","171.8"],["12/07/2018","-9.43","2334","252953","174","154","171.8","155.6"],["15/07/2018","2.57","2394","13902","160","157","155.6","159.6"],["16/07/2018","1.32","2425.5","1617","161.7","161.7","159.6","161.7"],["17/07/2018","-4.64","2313","7713","162.6","154","154.4","154.2"],["18/07/2018","-5.25","2191.5","312604","151.1","135","154.2","146.1"],["19/07/2018","-0.41","2182.5","13387","147.9","145","146.1","145.5"],["23/07/2018","0.48","2193","4387","147","145.5","145.5","146.2"],["24/07/2018","0.34","2200.5","3668","147","146.2","146.2","146.7"],["25/07/2018","-5.39","2082","43715","144.9","135.2","146.7","138.8"],["26/07/2018","-5.98","1957.5","34883","135","126","138.8","130.5"],["29/07/2018","0","1957.5","0","130.5","130.5","130.5","130.5"],["30/07/2018","3.52","2026.5","88463","138","129.7","130.5","135.1"],["31/07/2018","-0.15","2023.5","436678","138","133.5","135.1","134.9"],["01/08/2018","0.82","2040","2040","136","136","134.9","136"],["02/08/2018","0","2040","11578","136","136","136","136"],["05/08/2018","-3.38","1971","40890","135","130.6","136","131.4"],["06/08/2018","-1.6","1939.5","61297","132.5","129","131.4","129.3"],["07/08/2018","-3.87","1864.5","112279","127","124.3","129.3","124.3"],["08/08/2018","-1.05","1845","113186","124.2","123","124.3","123"],["09/08/2018","-0.98","1827","66701","123","121.8","123","121.8"],["12/08/2018","0.08","1828.5","3779","122","121.8","121.8","121.9"],["13/08/2018","-4.43","1747.5","96790","120.2","116","121.9","116.5"],["14/08/2018","3.78","1813.5","67014","121","119","116.5","120.9"],["15/08/2018","-0.83","1798.5","2998","123.2","118.5","120.9","119.9"],["16/08/2018","-0.42","1791","8740","121.9","117","119.9","119.4"],["19/08/2018","0","1791","0","119.4","119.4","119.4","119.4"],["20/08/2018","0","1791","11339","119.4","119.3","119.4","119.4"],["21/08/2018","1.17","1812","14098","121.9","119.3","119.4","120.8"],["22/08/2018","-1.82","1779","3572","120.7","117.8","120.8","118.6"],["23/08/2018","0.93","1795.5","3830","119.7","119.7","118.6","119.7"],["26/08/2018","0","1795.5","0","119.7","119.7","119.7","119.7"],["27/08/2018","0.67","1807.5","24687","123.3","120","119.7","120.5"],["28/08/2018","1.74","1839","71058","125","120","120.5","122.6"],["29/08/2018","2.2","1879.5","97625","126","122.6","122.6","125.3"],["30/08/2018","5.99","1992","144822","133","127.2","125.3","132.8"],["02/09/2018","0.9","2010","799","135.9","135.9","135.9","134"],["03/09/2018","-1.49","1980","13508","134","130.7","134","132"],["04/09/2018","-1.59","1948.5","46125","131.6","128","132","129.9"],["05/09/2018","0.46","1957.5","13054","131.2","130","129.9","130.5"],["06/09/2018","11.72","2187","405688","150","134","134","145.8"],["12/09/2018","-5.01","2077.5","51628","145.8","130","145.8","138.5"],["13/09/2018","0","2077.5","0","138.5","138.5","138.5","138.5"],["16/09/2018","0","2077.5","0","138.5","138.5","138.5","138.5"],["17/09/2018","0","2077.5","0","138.5","138.5","138.5","138.5"],["20/09/2018","0","2077.5","0","138.5","138.5","138.5","138.5"],["25/09/2018","0.29","2083.5","15696","139.9","137","138.5","138.9"],["26/09/2018","0","2083.5","0","138.9","138.9","138.9","138.9"],["27/09/2018","-6.55","1947","116526","136.9","128","138.9","129.8"],["02/10/2018","0","1947","0","129.8","129.8","129.8","129.8"],["03/10/2018","0","1947","0","129.8","129.8","129.8","129.8"],["04/10/2018","0","1947","0","129.8","129.8","129.8","129.8"],["07/10/2018","0.92","1965","9178","131","131","131","131"],["08/10/2018","1.3","1990.5","1335","133.5","133.5","133.5","132.7"],["09/10/2018","-0.6","1978.5","63418","138","128","132.7","131.9"],["10/10/2018","-2.88","1921.5","14733","132.5","123.7","131.9","128.1"],["11/10/2018","0","1921.5","0","128.1","128.1","128.1","128.1"],["14/10/2018","-0.7","1908","12722","128.8","126","128.1","127.2"],["15/10/2018","0","1908","0","127.2","127.2","127.2","127.2"],["16/10/2018","-1.73","1875","6623","126","124.7","127.2","125"],["17/10/2018","0","1875","875","125","125","125","125"],["18/10/2018","0","1875","0","125","125","125","125"],["21/10/2018","0","1875","0","125","125","125","125"],["22/10/2018","-1.6","1845","9840","123","123","125","123"],["23/10/2018","-1.63","1815","7544","122","120","123","121"],["24/10/2018","-0.08","1813.5","5995","121","120.8","121","120.9"],["25/10/2018","0","1813.5","0","120.9","120.9","120.9","120.9"],["28/10/2018","0","1813.5","1186","120.9","120.9","120.9","120.9"],["29/10/2018","-1.9","1779","35565","120.8","117.9","120.9","118.6"],["31/10/2018","0","1779","28","118.6","118.6","118.6","118.6"],["01/11/2018","0","1779","0","118.6","118.6","118.6","118.6"],["04/11/2018","-0.42","1771.5","11237","118.6","118","118.6","118.1"],["05/11/2018","0.17","1774.5","12612","119.3","118","118.1","118.3"],["06/11/2018","-7.44","1642.5","156431","116","107.6","118.3","109.5"],["07/11/2018","2.37","1681.5","3714","113.7","111","109.5","112.1"],["08/11/2018","2.32","1720.5","4153","114.7","114.6","114.7","114.7"],["11/11/2018","0.78","1734","9353","116","115","114.7","115.6"],["12/11/2018","1.64","1762.5","4699","118.2","115.6","117.9","117.5"],["13/11/2018","0","1762.5","0","117.5","117.5","117.5","117.5"],["14/11/2018","0.77","1776","10900","119.6","117.4","118.6","118.4"],["15/11/2018","0.51","1785","25388","121.2","116","118.4","119"],["18/11/2018","-2.35","1743","14521","117.2","115","119","116.2"],["19/11/2018","0","1743","0","116.2","116.2","116.2","116.2"],["20/11/2018","-59.64","703.5","704116","109","44.4","116.2","46.9"],["21/11/2018","0.43","706.5","124813","50.1","43.6","48.1","47.1"],["22/11/2018","9.77","775.5","84284","53.7","47","48","51.7"],["25/11/2018","2.51","795","65413","54.3","51.8","53.1","53"],["26/11/2018","-0.94","787.5","33857","57.6","51.6","53","52.5"],["27/11/2018","-5.33","745.5","40754","53.6","48.4","53.6","49.7"],["28/11/2018","-2.41","727.5","60121","49.7","48.5","49.7","48.5"],["29/11/2018","20.82","879","420081","61","44.2","48","58.6"],["02/12/2018","7.51","945","28302","65.6","62","62","63"],["03/12/2018","-2.06","925.5","11450","65.8","60.5","65.8","61.7"],["04/12/2018","-1.3","913.5","4785","61.7","59.6","60.5","60.9"],["05/12/2018","-4.11","876","7564","59.7","56","60.9","58.4"],["06/12/2018","-1.2","865.5","4195","59","57.2","59","57.7"],["09/12/2018","0","865.5","0","57.7","57.7","57.7","57.7"],["10/12/2018","-2.25","846","2641","57.5","56","57.7","56.4"],["11/12/2018","-6.03","795","19376","55.3","51.6","56.4","53"],["12/12/2018","1.51","807","1839","54","53","54","53.8"],["13/12/2018","-1.67","793.5","7281","53","52.5","53.8","52.9"],["16/12/2018","-2.27","775.5","2391","52.5","51.6","52.9","51.7"],["17/12/2018","-3.09","751.5","10648","50.8","49","51.7","50.1"],["18/12/2018","0","751.5","2504","50.1","50","50.1","50.1"],["19/12/2018","-0.2","750","11892","50.5","49.4","50.1","50"],["20/12/2018","0","750","0","50","50","50","50"],["23/12/2018","-1.4","739.5","6485","50.1","46","50","49.3"],["24/12/2018","5.27","778.5","39920","54.8","49","49","51.9"],["25/12/2018","-3.47","751.5","15366","50.6","49.6","50.1","50.1"],["26/12/2018","-2.2","735","33797","50.9","48.1","50.1","49"],["27/12/2018","-4.08","705","16283","48.5","45","48.5","47"],["30/12/2018","-4.26","675","29579","47","44","47","45"],["31/12/2018","1.56","685.5","10548","46.6","44.3","45","45.7"],["01/01/2019","1.31","694.5","27573","48","45.7","45.7","46.3"],["02/01/2019","2.16","709.5","39090","50","46.3","46.3","47.3"],["03/01/2019","-1.27","700.5","9340","46.7","46.7","47.3","46.7"],["06/01/2019","-1.71","688.5","19811","46","45.9","46.7","45.9"],["07/01/2019","-1.31","679.5","15117","45.5","45","45.9","45.3"],["08/01/2019","0","679.5","0","45.3","45.3","45.3","45.3"],["09/01/2019","1.77","691.5","4606","46.7","45.8","45.3","46.1"],["10/01/2019","0","691.5","0","46.1","46.1","46.1","46.1"],["13/01/2019","-1.95","678","8984","47","45","47","45.2"],["14/01/2019","0","678","0","45.2","45.2","45.2","45.2"],["15/01/2019","-0.44","675","4509","45.7","45","45.7","45"],["16/01/2019","-0.67","670.5","15655","45","44","45","44.7"],["17/01/2019","-3.13","649.5","14668","43.8","43","44.7","43.3"],["20/01/2019","3.7","673.5","18071","45.5","44.3","43.3","44.9"],["21/01/2019","9.35","736.5","41689","52.9","45","45","49.1"],["22/01/2019","3.26","760.5","25159","53","50.5","53","50.7"],["23/01/2019","0","760.5","31","50.7","50.7","50.7","50.7"],["24/01/2019","-1.18","751.5","7216","51.7","48.9","51.7","50.1"],["27/01/2019","-0.6","747","17787","51.2","48.9","51.2","49.8"],["28/01/2019","-2.01","732","8623","50.9","48.6","50.9","48.8"],["29/01/2019","-0.41","729","6821","48.6","48.6","48.8","48.6"],["30/01/2019","2.88","750","31968","51.5","48","48.6","50"],["31/01/2019","0","750","0","50","50","50","50"],["03/02/2019","0.4","753","22212","51","49.2","50","50.2"],["04/02/2019","1.79","766.5","8906","52.6","50.2","50.2","51.1"],["05/02/2019","23.29","945","143573","64","50.1","51.1","63"],["06/02/2019","7.62","1017","105014","72","64","64","67.8"],["07/02/2019","-3.39","982.5","24496","66.8","64.9","67.8","65.5"],["10/02/2019","-1.37","969","19480","65.2","63","65.2","64.6"],["11/02/2019","-7.74","894","40007","64.6","57","64.6","59.6"],["12/02/2019","-3.69","861","21122","60","56.6","56.9","57.4"],["13/02/2019","-0.17","859.5","570","57","57","57.4","57.3"],["14/02/2019","-1.92","843","30607","59","55.9","59","56.2"],["17/02/2019","-0.36","840","4476","58.8","55","56.2","56"],["18/02/2019","3.04","865.5","5001","58.2","57.3","56","57.7"],["19/02/2019","2.08","883.5","10014","59","58.8","58.9","58.9"],["20/02/2019","0.34","886.5","9588","60","57.7","58.9","59.1"],["21/02/2019","-23.52","678","126479","48","44","48","45.2"],["24/02/2019","13.72","771","339542","52.3","40.9","42.4","51.4"],["25/02/2019","-0.97","763.5","213084","53","49","50","50.9"],["26/02/2019","3.73","792","459457","54","47","49","52.8"],["27/02/2019","1.14","801","41368","53.9","52.8","52.8","53.4"],["28/02/2019","-4.49","765","126622","53.2","49.1","53.4","51"],["03/03/2019","2.94","787.5","155384","54.7","51.1","52.2","52.5"],["04/03/2019","0","787.5","84957","53.3","51","52.5","52.5"],["05/03/2019","-2.48","768","57670","53.3","50.2","53.3","51.2"],["06/03/2019","-0.59","763.5","29148","52","50.5","52","50.9"],["07/03/2019","1.57","775.5","26707","53","49.7","51.4","51.7"],["10/03/2019","0.58","780","7784","52.5","51.5","51.7","52"],["11/03/2019","0.19","781.5","6270","52.3","51.9","52","52.1"],["12/03/2019","-8.25","717","287287","51.1","47.5","51.1","47.8"],["13/03/2019","-6.49","670.5","405367","49.3","44","49.3","44.7"],["14/03/2019","-1.34","661.5","99180","45.7","43.5","45.7","44.1"],["17/03/2019","0.91","667.5","2608","45","44.5","45","44.5"],["18/03/2019","-1.12","660","6626","44.5","44","44.5","44"],["19/03/2019","0.45","663","25651","45","44","44","44.2"],["20/03/2019","0.9","669","850","45","45","44.2","44.6"],["24/03/2019","-2.91","649.5","40740","43.8","43","44.6","43.3"],["25/03/2019","-7.85","598.5","176207","42.4","39.6","43.3","39.9"],["26/03/2019","1","604.5","7397","40.6","40","40.2","40.3"],["27/03/2019","1.99","616.5","39434","41.9","40.5","40.3","41.1"],["28/03/2019","-1.95","604.5","25224","42","39.5","42","40.3"],["31/03/2019","-5.21","573","94298","42","37.5","40.8","38.2"],["01/04/2019","1.31","580.5","17451","40.1","38.2","39.1","38.7"],["02/04/2019","4.91","609","365993","41.1","39.6","39.6","40.6"],["03/04/2019","1.72","619.5","7606","41.7","41","40.6","41.3"],["04/04/2019","2.66","636","7838","42.5","42.3","42.5","42.4"],["07/04/2019","4.01","661.5","219697","45","42.5","45","44.1"],["08/04/2019","-4.54","631.5","100903","44.1","41.5","44.1","42.1"],["10/04/2019","0","631.5","2190","42.9","42.1","42.1","42.1"],["11/04/2019","-1.66","621","86054","42.5","40.1","42.5","41.4"],["14/04/2019","0.48","624","28808","42.5","41.3","42.5","41.6"],["15/04/2019","1.92","636","4245","42.5","42.4","41.6","42.4"],["16/04/2019","2.36","651","27835","43.7","43.1","43.3","43.4"],["17/04/2019","4.61","681","239661","46.4","43.1","44.2","45.4"],["18/04/2019","-2.86","661.5","46905","46.5","44","46.5","44.1"],["21/04/2019","1.59","672","2330","45.1","44.8","45.1","44.8"],["22/04/2019","0.22","673.5","10022","44.9","44.9","44.8","44.9"],["23/04/2019","0.45","676.5","1359","45.3","45.3","44.9","45.1"],["24/04/2019","0.89","682.5","49918","45.6","44.8","45.5","45.5"],["28/04/2019","-3.74","657","61936","46","43.8","46","43.8"],["29/04/2019","1.37","666","47926","45","44","44.7","44.4"],["30/04/2019","0.45","669","1120","44.8","44.8","44.4","44.6"],["01/05/2019","0","669","3","44.8","44.8","44.8","44.6"],["02/05/2019","-1.79","657","10737","44.7","43.5","44.7","43.8"],["05/05/2019","-4.34","628.5","63262","44.2","41.7","44.2","41.9"],["06/05/2019","-2.39","613.5","33719","42.7","40","42.3","40.9"],["07/05/2019","-0.24","612","42012","41.3","40.5","41.3","40.8"],["12/05/2019","0.25","613.5","21430","41.7","40.8","41.7","40.9"],["13/05/2019","-2.93","595.5","64204","41.8","39.6","41.8","39.7"],["14/05/2019","1.26","603","6110","40.6","40","40.6","40.2"],["15/05/2019","1.24","610.5","1029","41.1","41","41.1","40.7"],["16/05/2019","1.47","619.5","2070","41.5","41.3","41.5","41.3"],["19/05/2019","-0.24","618","9747","42.1","41","42.1","41.2"],["20/05/2019","-1.46","609","8712","41.2","40.2","41.2","40.6"],["21/05/2019","-1.48","600","23463","40.5","39.2","40.2","40"],["22/05/2019","-2.5","585","36944","39.7","38.7","40","39"],["23/05/2019","1.79","595.5","35375","41.4","38.1","39.7","39.7"],["26/05/2019","3.02","613.5","23956","42","39.5","39.9","40.9"],["27/05/2019","1.22","621","4474","41.8","41.4","41.8","41.4"],["28/05/2019","-1.21","613.5","12786","42.3","40","42.3","40.9"],["29/05/2019","-0.49","610.5","23566","41.3","40.6","41.3","40.7"],["30/05/2019","-1.23","603","4748","41","39.7","41","40.2"],["02/06/2019","1","609","13785","42.1","39.6","39.6","40.6"],["03/06/2019","1.97","621","2277","41.4","41.4","41.4","41.4"],["04/06/2019","1.45","630","2102","42.1","42","42.1","42"],["05/06/2019","0","630","0","42","42","42","42"],["06/06/2019","0.71","634.5","2534","42.3","42.3","42.3","42.3"],["10/06/2019","-1.65","624","8836","42.3","41.3","42.3","41.6"],["11/06/2019","-0.24","622.5","11242","42","41.3","42","41.5"],["12/06/2019","0.96","628.5","1516","42.1","42.1","42.1","41.9"],["13/06/2019","-1.67","618","7454","42.8","40.9","42.8","41.2"],["16/06/2019","0.49","621","4182","41.5","41.4","41.5","41.4"],["17/06/2019","0","621","4","41.5","41.5","41.5","41.4"],["18/06/2019","-0.48","618","6148","41.6","40.8","41.6","41.2"],["19/06/2019","0","618","2064","41.6","41.2","41.6","41.2"],["20/06/2019","0","618","41","41.4","41.4","41.4","41.2"],["23/06/2019","-1.21","610.5","3491","41.6","40.2","41.6","40.7"],["24/06/2019","-0.74","606","12776","40.7","40.1","40.7","40.4"],["25/06/2019","0.5","609","8519","42","40.4","40.4","40.6"],["26/06/2019","0.99","615","952","41.4","41.4","41.4","41"],["27/06/2019","-4.15","589.5","19945","41","38","41","39.3"],["30/06/2019","0.51","592.5","7935","40.2","39.2","39.3","39.5"],["01/07/2019","2.03","604.5","12025","41.5","39.4","39.5","40.3"],["02/07/2019","2.23","618","6850","42.7","40.7","40.7","41.2"],["03/07/2019","1.46","627","8532","42.1","41.5","41.5","41.8"],["04/07/2019","2.15","640.5","4360","43","42.2","42.2","42.7"],["07/07/2019","0","640.5","4","43","43","43","42.7"],["08/07/2019","1.41","649.5","22175","44.8","42.7","42.7","43.3"],["09/07/2019","0.92","655.5","3674","44.3","43.5","44.3","43.7"],["10/07/2019","-2.97","636","9252","43.7","42","43.7","42.4"],["11/07/2019","-3.07","616.5","30823","42.4","41","42.4","41.1"],["14/07/2019","0","616.5","2138","41.1","41.1","41.1","41.1"],["15/07/2019","2.92","634.5","24082","44.1","41.5","41.5","42.3"],["16/07/2019","-5.44","600","38407","42.3","39.9","42.3","40"],["17/07/2019","0.5","603","411","40.8","40.8","40.8","40.2"],["18/07/2019","0","603","207","40.6","40.6","40.6","40.2"],["21/07/2019","0","603","41","40.6","40.6","40.6","40.2"],["22/07/2019","-3.48","582","18705","40.9","38.5","40.9","38.8"],["23/07/2019","0","582","39","39.3","39.3","39.3","38.8"],["24/07/2019","0","582","4","39.2","39.2","39.2","38.8"],["25/07/2019","-2.58","567","36596","38.8","37.2","38.8","37.8"],["28/07/2019","-2.65","552","15928","38","36.6","38","36.8"],["29/07/2019","0.54","555","1190","37.2","37.1","37.1","37"],["30/07/2019","-1.35","547.5","23942","37.7","36.4","37.7","36.5"],["31/07/2019","0","547.5","1829","37.2","36.5","37.2","36.5"],["01/08/2019","-0.82","543","7610","36.9","36","36.9","36.2"],["04/08/2019","0","543","547","36.4","36.2","36.4","36.2"],["05/08/2019","-1.38","535.5","10091","36.2","34.4","36.2","35.7"],["06/08/2019","1.68","544.5","12087","36.5","34.9","36.5","36.3"],["07/08/2019","0","544.5","4","36.6","36.6","36.6","36.3"],["08/08/2019","1.1","550.5","2940","36.8","36.7","36.7","36.7"],["12/08/2019","1.09","556.5","2929","37.4","36.1","36.1","37.1"],["13/08/2019","-4.04","534","8280","37.3","35.4","37.3","35.6"],["14/08/2019","-8.43","489","32626","36.3","31.2","36.3","32.6"],["15/08/2019","-11.96","430.5","87468","32.6","28.5","32.6","28.7"],["18/08/2019","3.48","445.5","9592","30.9","29.2","28.7","29.7"],["19/08/2019","-5.05","423","38625","29.2","27","29.7","28.2"],["20/08/2019","1.06","427.5","11608","29","27.9","28.2","28.5"],["21/08/2019","9.12","466.5","32348","32","29.1","29.1","31.1"],["22/08/2019","2.57","478.5","7772","32.3","31.4","31.1","31.9"],["25/08/2019","0","478.5","1755","31.9","31.9","31.9","31.9"],["26/08/2019","1.25","484.5","1300","32.5","32.5","31.9","32.3"],["27/08/2019","0","484.5","10000","32.3","32.3","32.3","32.3"],["28/08/2019","-1.86","475.5","10268","32.9","31","32.9","31.7"],["29/08/2019","0","475.5","476","31.7","31.7","31.7","31.7"],["01/09/2019","0","475.5","0","31.7","31.7","31.7","31.7"],["02/09/2019","0.32","477","5316","32.4","31.5","32.4","31.8"],["03/09/2019","0","477","0","31.8","31.8","31.8","31.8"],["04/09/2019","2.2","487.5","2113","32.8","32.5","31.8","32.5"],["05/09/2019","4","507","86268","36.1","32.5","32.5","33.8"],["08/09/2019","-10.95","451.5","210956","32.7","30","30.1","30.1"],["09/09/2019","-0.33","450","20857","30.5","29.4","30.1","30"],["10/09/2019","-9.33","408","59793","29.5","26.8","30","27.2"],["11/09/2019","1.47","414","1056","27.8","27.8","27.8","27.6"],["12/09/2019","2.17","423","1777","28.2","28.2","27.6","28.2"],["15/09/2019","-6.03","397.5","48544","27.7","25.1","28.2","26.5"],["16/09/2019","3.02","409.5","34833","28.8","25.1","26.5","27.3"],["18/09/2019","1.83","417","13829","28.3","27","27.3","27.8"],["19/09/2019","0","417","140","28","28","27.8","27.8"],["22/09/2019","4.68","436.5","8355","29.6","28.4","28.4","29.1"],["23/09/2019","2.41","447","10929","30","29.1","29.1","29.8"],["24/09/2019","-3.36","432","8972","29.3","28","29.8","28.8"],["25/09/2019","-0.69","429","7413","29.1","28.1","28.8","28.6"],["26/09/2019","0","429","4893","29","28.1","28.9","28.6"],["02/10/2019","1.4","435","2031","29.2","28.9","28.6","29"],["03/10/2019","-1.38","429","4845","28.8","28.3","29","28.6"],["06/10/2019","-1.75","421.5","8720","28.6","27.9","28.6","28.1"],["07/10/2019","-2.14","412.5","10526","28.3","27","28.1","27.5"],["10/10/2019","-1.45","406.5","12512","27.8","26.8","27.5","27.1"],["15/10/2019","1.48","412.5","1953","27.6","27.5","27.1","27.5"],["16/10/2019","-0.36","411","4815","27.5","27","27.5","27.4"],["17/10/2019","1.46","417","1948","27.9","27.8","27.4","27.8"],["22/10/2019","-3.24","403.5","53619","28.9","26","28.9","26.9"],["23/10/2019","-0.74","400.5","26150","27.5","25.3","26.3","26.7"],["24/10/2019","-3.37","387","10487","26.7","25.4","26.7","25.8"],["27/10/2019","-4.26","370.5","23006","26.1","24","26.1","24.7"],["28/10/2019","-3.24","358.5","80007","25.8","23.4","24.7","23.9"],["29/10/2019","-0.84","355.5","5343","24","23.4","23.9","23.7"],["30/10/2019","0","355.5","305","23.5","23.5","23.7","23.7"],["31/10/2019","-0.42","354","4004","23.7","23.5","23.7","23.6"],["03/11/2019","0","354","0","23.6","23.6","23.6","23.6"],["04/11/2019","0","354","1062","23.6","23.6","23.6","23.6"],["05/11/2019","1.69","360","47612","24.8","23.6","23.6","24"],["06/11/2019","-2.08","352.5","24499","24.5","23","24","23.5"],["07/11/2019","-2.55","343.5","9452","23.1","22.4","23.5","22.9"],["10/11/2019","-4.37","328.5","27488","22.5","21.7","22.9","21.9"],["11/11/2019","-4.11","315","12954","21","21","21","21"],["12/11/2019","0","315","17028","21.2","21","21","21"],["13/11/2019","0.95","318","899","21.4","21.4","21","21.2"],["14/11/2019","3.77","330","4839","22.5","21.5","21.2","22"],["17/11/2019","-3.18","319.5","18962","22","21","22","21.3"],["18/11/2019","0.94","322.5","49805","22","21","21.3","21.5"],["19/11/2019","2.79","331.5","54325","22.6","21.7","22","22.1"],["20/11/2019","-3.17","321","14609","22.5","21","22.5","21.4"],["21/11/2019","-3.74","309","47162","21.1","19.6","21.4","20.6"],["24/11/2019","0","309","909","20.6","20.6","20.6","20.6"],["25/11/2019","0","309","3700","20.6","20.4","20.6","20.6"],["26/11/2019","1.94","315","8610","21","21","21","21"],["27/11/2019","-3.33","304.5","13657","21.2","20.2","21.2","20.3"],["28/11/2019","0.99","307.5","3090","20.8","20.2","20.3","20.5"],["01/12/2019","-2.44","300","10673","20.1","19.9","20.5","20"],["02/12/2019","-1","297","8916","20","19.7","19.7","19.8"],["03/12/2019","0","297","6264","19.9","19.8","19.8","19.8"],["04/12/2019","0","297","3960","19.8","19.8","19.8","19.8"],["05/12/2019","0.51","298.5","14920","20","19.7","19.8","19.9"],["08/12/2019","-0.5","297","8195","20.3","19.1","20.3","19.8"],["09/12/2019","6.06","315","86953","21.7","19.8","19.8","21"],["10/12/2019","3.81","327","47390","22.6","20.7","22.1","21.8"],["11/12/2019","1.38","331.5","21926","22.5","21.8","21.8","22.1"],["12/12/2019","0.45","333","34372","23","22.1","22.1","22.2"],["15/12/2019","5.41","351","69235","24","22.6","22.2","23.4"],["16/12/2019","1.71","357","29835","25","23.5","25","23.8"],["17/12/2019","2.1","364.5","59593","25","23.7","23.8","24.3"],["18/12/2019","2.88","375","40113","25.9","24.3","24.3","25"],["19/12/2019","-0.8","372","39874","25.3","24.2","24.8","24.8"],["22/12/2019","4.03","387","43092","26","24.6","24.8","25.8"],["23/12/2019","1.55","393","12199","26.3","26","25.8","26.2"],["24/12/2019","-3.05","381","90963","26.8","24.6","26.5","25.4"],["25/12/2019","2.76","391.5","20854","26.5","25.6","25.4","26.1"],["26/12/2019","3.45","405","28733","28","26.1","26.1","27"],["29/12/2019","3.7","420","10210","28.2","27.6","27","28"],["30/12/2019","-1.79","412.5","43237","28.2","26.5","28","27.5"],["31/12/2019","2.91","424.5","37469","28.7","27.5","27.5","28.3"],["01/01/2020","0.71","427.5","3256","28.6","28.5","28.3","28.5"],["02/01/2020","1.75","435","3190","29","29","28.5","29"],["05/01/2020","0","435","2771","29","29","29","29"],["06/01/2020","-0.69","432","10799","28.9","28.6","29","28.8"],["07/01/2020","-3.13","418.5","13958","28.1","27.5","28.8","27.9"],["08/01/2020","-2.15","409.5","11449","27.8","27.2","27.9","27.3"],["09/01/2020","2.2","418.5","2232","27.9","27.9","27.3","27.9"],["12/01/2020","0","418.5","0","27.9","27.9","27.9","27.9"],["13/01/2020","3.94","435","165362","31.9","28.5","28.5","29"],["14/01/2020","-5.52","411","45735","28.3","26.2","27.8","27.4"],["15/01/2020","3.28","424.5","66072","29","27.9","27.4","28.3"],["16/01/2020","3.18","438","8858","29.7","28.8","28.8","29.2"],["19/01/2020","-3.08","424.5","10373","28.7","27.9","29.2","28.3"],["20/01/2020","-0.71","421.5","25781","28.8","27.6","28.3","28.1"],["21/01/2020","3.56","436.5","29301","30.1","28.5","28.1","29.1"],["22/01/2020","3.44","451.5","15536","31","29.1","29.1","30.1"],["23/01/2020","0.66","454.5","68262","31","29.5","30.1","30.3"],["26/01/2020","-2.64","442.5","13266","30.3","29","30.3","29.5"],["27/01/2020","0","442.5","1180","29.5","29.5","29.5","29.5"],["28/01/2020","2.03","451.5","19262","30.2","30.1","29.5","30.1"],["29/01/2020","-3.99","433.5","16900","29.6","28","30.1","28.9"],["30/01/2020","-3.46","418.5","18147","28.5","27","28.9","27.9"],["02/02/2020","0","418.5","198","28.2","28.2","28.2","27.9"],["03/02/2020","-7.17","388.5","27791","26","25.8","26","25.9"],["04/02/2020","-0.39","387","34979","26.7","24.6","26.5","25.8"],["05/02/2020","0.78","390","4429","26.2","25.8","25.8","26"],["06/02/2020","4.23","406.5","29294","27.6","26.4","26.4","27.1"],["09/02/2020","-4.43","388.5","10459","26.3","25","27.1","25.9"],["10/02/2020","-3.09","376.5","24980","25.8","24.3","25.9","25.1"],["11/02/2020","0.8","379.5","1267","25.4","25.4","25.4","25.3"],["12/02/2020","5.14","399","65505","29","25.3","25.3","26.6"],["13/02/2020","2.26","408","2412","27.2","27.2","26.6","27.2"],["16/02/2020","1.1","412.5","5838","27.7","27.5","27.7","27.5"],["17/02/2020","1.82","420","4816","28","28","27.5","28"],["18/02/2020","-6.43","393","9731","28.6","25.8","28.6","26.2"],["19/02/2020","1.91","400.5","1922","26.7","26.7","26.2","26.7"],["20/02/2020","0","400.5","23885","27.2","26.7","27.2","26.7"],["23/02/2020","0","400.5","0","26.7","26.7","26.7","26.7"],["24/02/2020","0","400.5","0","26.7","26.7","26.7","26.7"],["25/02/2020","3.37","414","8900","27.6","27.6","27.6","27.6"],["26/02/2020","1.45","420","1988","28","28","27.6","28"],["27/02/2020","0","420","0","28","28","28","28"],["01/03/2020","1.43","426","1653","28.5","28.5","28","28.4"],["03/03/2020","-2.11","417","14512","28.4","27.3","28.4","27.8"],["04/03/2020","-1.8","409.5","8663","27.6","27","27.8","27.3"],["05/03/2020","-3.3","396","14248","26.8","25.9","27.3","26.4"],["08/03/2020","-6.06","372","6520","25.5","23.8","26.4","24.8"],["09/03/2020","-6.85","346.5","1643","23.1","23.1","24.8","23.1"],["11/03/2020","-6.49","324","22662","22.9","21","23.1","21.6"],["12/03/2020","-1.85","318","1000","21","21","21","21.2"],["15/03/2020","-5.19","301.5","5271","20.9","19","20","20.1"],["16/03/2020","-5.47","285","2821","20.1","19","20.1","19"],["17/03/2020","-4.21","273","5479","18.4","18","19","18.2"],["18/03/2020","-20.33","217.5","14660","17.1","12","18.2","14.5"],["19/03/2020","1.38","220.5","15742","15","13.6","14.5","14.7"],["22/03/2020","-31.97","150","37497","14.6","9.5","14.7","10"],["23/03/2020","0","150","4473","10","9.9","9.9","10"],["24/03/2020","9","163.5","9683","11.4","10.2","10.2","10.9"],["25/03/2020","4.59","171","14754","11.5","11.4","11.4","11.4"],["26/03/2020","-27.19","124.5","280343","10.6","8","11.4","8.3"],["29/03/2020","27.71","159","205999","11.1","8.3","8.8","10.6"],["30/03/2020","-3.77","153","151859","12.8","10.1","10.1","10.2"],["31/03/2020","1.96","156","35613","11","10","10.9","10.4"],["01/04/2020","1.92","159","19930","11.3","10.5","10.7","10.6"],["02/04/2020","-0.94","157.5","24186","11.1","10","10.1","10.5"],["05/04/2020","0","157.5","0","10.5","10.5","10.5","10.5"],["06/04/2020","-4.76","150","8600","10.2","10","10.5","10"],["07/04/2020","11","166.5","50278","11.3","10.3","10","11.1"],["12/04/2020","6.31","177","94100","12","11.1","11.1","11.8"],["13/04/2020","0","177","23535","12.1","11.7","12.1","11.8"],["16/04/2020","1.69","180","2640","12.2","12","12.2","12"],["19/04/2020","65","297","1449741","23.7","14","14.2","19.8"],["20/04/2020","-17.17","246","256374","19.8","15.7","19.8","16.4"],["21/04/2020","-10.98","219","114055","16.2","14.4","15.1","14.6"],["22/04/2020","0.68","220.5","22500","15","14.2","14.6","14.7"],["23/04/2020","-6.12","207","151971","14.4","12.6","14.7","13.8"],["26/04/2020","2.9","213","31212","14.6","13.8","13.8","14.2"],["27/04/2020","0","213","11737","14.6","13.8","14.2","14.2"],["30/04/2020","1.41","216","16052","14.5","14.2","14.2","14.4"],["03/05/2020","0.69","217.5","60264","14.7","13.7","14.4","14.5"],["04/05/2020","4.83","228","61864","15.5","14.1","14.1","15.2"],["05/05/2020","2.63","234","27206","16","15.2","15.2","15.6"],["06/05/2020","1.92","238.5","3124","15.9","15.9","15.9","15.9"],["07/05/2020","-2.52","232.5","28977","16","15.1","15.9","15.5"],["10/05/2020","0","232.5","158","15.8","15.8","15.8","15.5"],["11/05/2020","-3.23","225","27115","15.1","15","15.5","15"],["12/05/2020","0","225","4350","15","15","15","15"],["13/05/2020","-6","211.5","27039","15","13.7","15","14.1"],["14/05/2020","0","211.5","16731","14.5","13.7","13.7","14.1"],["17/05/2020","3.55","219","2041","14.6","14.3","14.1","14.6"],["18/05/2020","4.79","229.5","18171","15.8","14.9","14.6","15.3"],["19/05/2020","6.54","244.5","370128","18","16","17","16.3"],["20/05/2020","-4.29","234","130623","16.3","15.2","16.3","15.6"],["21/05/2020","0","234","2843","15.6","15.6","15.6","15.6"],["24/05/2020","-2.56","228","43362","15.3","14.9","15","15.2"],["25/05/2020","1.97","232.5","44671","15.8","15.2","15.2","15.5"],["26/05/2020","2.58","238.5","63662","16.4","15.7","15.8","15.9"],["27/05/2020","-0.63","237","14875","15.8","15.7","15.8","15.8"],["31/05/2020","-3.8","228","35008","15.6","14.7","15.8","15.2"],["01/06/2020","4.61","238.5","72261","16.6","14.4","15.2","15.9"],["02/06/2020","1.26","241.5","15618","16.4","15.5","16.4","16.1"],["03/06/2020","0.62","243","21228","16.2","15.7","16.1","16.2"],["04/06/2020","41.98","345","1353929","24.1","21.2","21.8","23"],["08/06/2020","0.43","346.5","354506","24.9","23","24","23.1"],["09/06/2020","0.43","348","11035","23.5","23","23.5","23.2"],["10/06/2020","15.09","400.5","382772","28.7","23.5","23.5","26.7"],["11/06/2020","-0.37","399","96302","27.8","26","27.8","26.6"],["14/06/2020","-0.38","397.5","39269","27.3","25.9","25.9","26.5"],["15/06/2020","1.51","403.5","25839","27","26.7","27","26.9"],["16/06/2020","0.74","406.5","10325","27.2","27.1","26.9","27.1"],["17/06/2020","2.21","415.5","26727","28.3","25.6","27.1","27.7"],["18/06/2020","1.81","423","150026","28.6","27.1","28.3","28.2"],["21/06/2020","0","423","83085","28.8","27.4","28.2","28.2"],["22/06/2020","3.19","436.5","280831","30.5","27.4","27.4","29.1"],["23/06/2020","-2.06","427.5","91146","29.1","27.5","28.5","28.5"],["24/06/2020","0","427.5","0","29.2","29.2","29.2","28.5"],["25/06/2020","-4.56","408","93074","29","26.8","29","27.2"],["28/06/2020","-8.82","372","108150","26.4","24.6","27.2","24.8"],["29/06/2020","0","372","28526","24.8","24.8","24.8","24.8"],["30/06/2020","3.63","385.5","3855","25.7","25.7","24.8","25.7"],["01/07/2020","-2.72","375","48925","25.7","24","25","25"],["02/07/2020","2.8","385.5","18469","25.9","25.5","25.5","25.7"],["05/07/2020","-0.26","384.5","226","377","377","385.5","384.5"],["06/07/2020","-0.13","384","91980","384","384","384.5","384"],["07/07/2020","3.36","396.9","25399","403.2","385","384","396.9"],["08/07/2020","1.94","404.6","2428","404.6","404.6","396.9","404.6"],["09/07/2020","-3.19","391.7","14893","408.5","384.4","404.6","391.7"],["12/07/2020","-2.2","383.1","20632","384.1","380","391.7","383.1"],["13/07/2020","-0.44","381.4","6750","397.3","371.7","383.1","381.4"],["14/07/2020","0","381.4","0","381.4","381.4","381.4","381.4"],["15/07/2020","0","381.4","0","381.4","381.4","381.4","381.4"],["16/07/2020","0","381.4","0","381.4","381.4","381.4","381.4"],["19/07/2020","3.38","394.3","4736","395","392.8","381.4","394.3"],["20/07/2020","2.71","405","3240","405","405","394.3","405"],["21/07/2020","2.54","415.3","31980","420","405","405","415.3"],["22/07/2020","1.35","420.9","1690","423.6","421.5","415.3","420.9"],["23/07/2020","0","420.9","581","420.9","420.9","420.9","420.9"],["26/07/2020","-0.17","420.2","7249","425.1","419","420.9","420.2"],["27/07/2020","-1.64","413.3","53340","435","406","420.2","413.3"],["28/07/2020","-4.65","394.1","28573","413.3","380","413.3","394.1"],["29/07/2020","0","394.1","0","394.1","394.1","394.1","394.1"],["02/08/2020","6.19","418.5","700814","540","412","394.1","418.5"],["03/08/2020","-10.68","373.8","208261","412","363","400","373.8"],["04/08/2020","-1.85","366.9","35858","388.8","357","373.8","366.9"],["05/08/2020","-2.56","357.5","11377","366.6","355","366.9","357.5"],["06/08/2020","-1.43","352.4","6409","367","342","357.5","352.4"],["09/08/2020","-3.38","340.5","43890","352.4","335","352.4","340.5"],["10/08/2020","-8.05","313.1","24535","333.7","296.2","333.7","313.1"],["11/08/2020","0.54","314.8","24418","331.9","310","313.1","314.8"],["12/08/2020","6.99","336.8","35113","339","314.8","314.8","336.8"],["13/08/2020","17.9","397.1","295080","440","333","336.8","397.1"],["16/08/2020","-0.53","395","146569","400.2","353.4","390","395"],["17/08/2020","0.58","397.3","156550","442.4","376","430","397.3"],["18/08/2020","54.19","612.6","716247","629","397.3","397.3","612.6"],["19/08/2020","-12.72","534.7","422755","630","505","555","534.7"],["20/08/2020","16.93","625.2","1004358","689","545","545","625.2"],["23/08/2020","-3.37","604.1","55755","634.5","594.9","634.5","604.1"],["24/08/2020","0","604.1","9968","604.1","604.1","604.1","604.1"],["25/08/2020","-2.19","590.9","124775","619.9","567","600","590.9"],["26/08/2020","-0.1","590.3","69997","608.5","560","590.9","590.3"],["27/08/2020","-1.63","580.7","25706","590.3","578","590.3","580.7"],["30/08/2020","1.05","586.8","7153","598.1","580.1","580.1","586.8"],["31/08/2020","-3.73","564.9","32483","595.6","528.3","586.8","564.9"],["01/09/2020","-5.77","532.3","125820","576.2","510","576.2","532.3"],["02/09/2020","-0.98","527.1","176832","561","504","529.9","527.1"],["03/09/2020","-1.29","520.3","47278","527.1","509","527.1","520.3"],["06/09/2020","0.86","524.8","56706","540","496","540","524.8"],["07/09/2020","-0.97","519.7","39449","537.9","506.1","537.9","519.7"],["08/09/2020","-1.46","512.1","337947","575","505","519.7","512.1"],["09/09/2020","-4.3","490.1","84950","530","480","530","490.1"],["10/09/2020","6.94","524.1","137352","545","480","490.1","524.1"],["13/09/2020","1.13","530","566","543.9","543.9","543.9","530"],["14/09/2020","-2.83","515","34984","535","515","530","515"],["15/09/2020","-2.02","504.6","12903","527.1","499.6","515","504.6"],["16/09/2020","-1.53","496.9","3727","509.1","490","500","496.9"],["17/09/2020","-1.91","487.4","5020","496.9","487","496.9","487.4"],["21/09/2020","0.21","488.4","7311","494.9","487","494.9","488.4"],["22/09/2020","-2.13","478","15210","481","475","480","478"],["23/09/2020","-1.05","473","8041","478","468","478","473"],["24/09/2020","-3.49","456.5","7546","458","454.1","458","456.5"],["29/09/2020","18.66","541.7","592026","587","525","530","541.7"],["30/09/2020","10.8","600.2","462296","614","548","548","600.2"],["01/10/2020","-5.7","566","207242","636","550","625","566"],["04/10/2020","-5.97","532.2","85244","554.8","503.7","566","532.2"],["05/10/2020","0.53","535","54377","550","531.1","550","535"],["06/10/2020","83.18","980","5434597","980","588","588","980"],["07/10/2020","-3.76","943.2","6958688","1200","915.3","1088","943.2"],["08/10/2020","-1.34","930.6","1845732","1000","866.1","943","930.6"],["11/10/2020","-5.87","876","609916","950","868","950","876"],["12/10/2020","-35.78","562.6","5264670","635","555","569.4","562.6"],["13/10/2020","-5.05","534.2","4923722","545","505","505","534.2"],["14/10/2020","12.37","600.3","4296963","614","533","549.9","600.3"],["15/10/2020","-4.53","573.1","1343632","595","565.1","582.3","573.1"],["18/10/2020","1.69","582.8","978571","597.7","570","575","582.8"],["19/10/2020","2.92","599.8","1480809","604","580","587","599.8"],["20/10/2020","-3.22","580.5","444475","599.1","577.2","599.8","580.5"],["21/10/2020","1.34","588.3","903610","592","565","575","588.3"],["22/10/2020","0.15","589.2","433558","592","575","588.3","589.2"],["25/10/2020","-0.83","584.3","276477","590","580.1","590","584.3"],["26/10/2020","-2.34","570.6","395751","583.9","567","584.3","570.6"],["27/10/2020","-1.82","560.2","230306","584","557","570.6","560.2"],["28/10/2020","-4.75","533.6","470751","585.4","526.2","560","533.6"],["29/10/2020","1.31","540.6","545688","553","520.6","538","540.6"],["01/11/2020","-1.11","534.6","132462","540.6","530.2","540.6","534.6"],["02/11/2020","-0.36","532.7","438600","543.1","520","534.6","532.7"],["03/11/2020","-1.54","524.5","67352","541.9","521.6","541.9","524.5"],["04/11/2020","0.93","529.4","165442","535","525.1","524.5","529.4"],["05/11/2020","-1.55","521.2","322867","538.9","515.2","529.4","521.2"],["08/11/2020","-0.75","517.3","235691","530.9","515","521.2","517.3"],["09/11/2020","-1.97","507.1","1227269","523","505","517.3","507.1"],["10/11/2020","-1.58","499.1","198479","523","492","523","499.1"],["11/11/2020","2.02","509.2","764494","514.9","486","499.1","509.2"],["12/11/2020","2.06","519.7","653038","538","513","516","519.7"],["15/11/2020","-1.46","512.1","225023","524","507.2","524","512.1"],["16/11/2020","-7.09","475.8","1049592","512.1","470","512.1","475.8"],["17/11/2020","-0.67","472.6","90937","482.5","461","470","472.6"],["18/11/2020","-1.88","463.7","205790","486","457","472.6","463.7"],["19/11/2020","-4.14","444.5","399499","461","440.3","457.2","444.5"],["22/11/2020","3.85","461.6","434654","464.9","443.9","444.4","461.6"],["23/11/2020","-0.61","458.8","556256","464","447.9","461.6","458.8"],["24/11/2020","4.27","478.4","340133","480","462","463","478.4"],["25/11/2020","1.36","484.9","487153","496","478.4","487","484.9"],["26/11/2020","-0.47","482.6","195310","490.4","480.1","484.9","482.6"],["29/11/2020","-2.82","469","184180","490","456","482.6","469"],["30/11/2020","-2.86","455.6","213425","469","450","469","455.6"],["01/12/2020","2.41","466.6","174595","474","450","455.6","466.6"],["02/12/2020","11.49","520.2","1554435","525","466.6","466.6","520.2"],["03/12/2020","-1.69","511.4","390876","529.9","495","520.2","511.4"],["06/12/2020","-1.97","501.3","122947","507.9","498.5","511.4","501.3"],["07/12/2020","-5.37","474.4","313049","491.2","470.6","501.3","474.4"],["08/12/2020","3.33","490.2","343743","492","479","486.3","490.2"],["09/12/2020","4.3","511.3","558427","519.9","490","499.8","511.3"],["10/12/2020","2.78","525.5","654445","544","509.9","511.3","525.5"],["13/12/2020","2.99","541.2","160869","549.1","532","525.5","541.2"],["14/12/2020","-0.24","539.9","79124","551","532","541.2","539.9"],["15/12/2020","-3","523.7","103702","540.7","518.3","529.1","523.7"],["16/12/2020","-3.78","503.9","77480","520","498","523.7","503.9"],["17/12/2020","-0.2","502.9","242678","513","489","500","502.9"],["20/12/2020","-5.25","476.5","105271","496","472","492","476.5"],["21/12/2020","-1.68","468.5","467825","476.5","435","476.5","468.5"],["22/12/2020","2.37","479.6","52359","483.9","470","470","479.6"],["23/12/2020","-2.04","469.8","104786","485","459","470","469.8"],["24/12/2020","2.04","479.4","64219","483.9","465.4","483.9","479.4"],["27/12/2020","0.92","483.8","25171","485","482.5","482.5","483.8"],["28/12/2020","-2.38","472.3","347727","499.6","469.4","483.8","472.3"],["29/12/2020","-2.6","460","282553","477.7","451.1","472.3","460"],["30/12/2020","2.46","471.3","657165","496","450.9","460","471.3"],["31/12/2020","-0.04","471.1","277865","480","460","480","471.1"],["03/01/2021","7.05","504.3","619946","515","471.1","471.1","504.3"],["04/01/2021","1.17","510.2","505679","515.1","474","510","510.2"],["05/01/2021","-0.94","505.4","89473","515.2","496","496","505.4"],["06/01/2021","-3.34","488.5","119203","504.6","480.1","505.4","488.5"],["07/01/2021","3.01","503.2","243154","525","481","481","503.2"],["10/01/2021","-1.99","493.2","108342","522.1","488.2","503.2","493.2"],["11/01/2021","-2.11","482.8","131915","501","478.7","501","482.8"],["12/01/2021","2.84","496.5","731257","509.9","468","482.8","496.5"],["13/01/2021","3.12","512","138954","519.9","490","500","512"],["14/01/2021","-2.25","500.5","66955","517","500","512","500.5"],["17/01/2021","0.72","504.1","192405","505.4","488","500.5","504.1"],["18/01/2021","-1.61","496","77648","504.1","491.8","504.1","496"],["19/01/2021","25","620","3843691","620","504","504","620"],["20/01/2021","8.84","674.8","2917572","716","605","620","674.8"],["21/01/2021","-7.88","621.6","859610","718","610","700","621.6"],["24/01/2021","-5.08","590","579201","663","590","644.9","590"],["25/01/2021","12.54","664","1343323","676","561","585","664"],["26/01/2021","-2.7","646.1","488010","664.7","623.2","664","646.1"],["27/01/2021","-3.51","623.4","189834","658.9","590","646.1","623.4"],["28/01/2021","-0.05","623.1","310271","648.2","580.1","623.4","623.1"],["31/01/2021","26.99","791.3","4411805","808.9","660","688","791.3"],["01/02/2021","-7.61","731.1","1234635","798.7","720","790","731.1"],["02/02/2021","-1.41","720.8","239725","758.5","711.1","740","720.8"],["03/02/2021","-1.55","709.6","287532","742","685","730","709.6"],["04/02/2021","-1.89","696.2","172664","731.7","686","710","696.2"],["07/02/2021","1.65","707.7","75558","718.9","693","706.7","707.7"],["08/02/2021","-9.04","643.7","3232926","715","626.6","707.7","643.7"],["09/02/2021","0.33","645.8","1067751","672","630","657","645.8"],["10/02/2021","-3.34","624.2","267830","654.9","617","645.8","624.2"],["11/02/2021","-4.05","598.9","558349","629.9","584","610","598.9"],["14/02/2021","0","598.9","190206","619.9","586","598.9","598.9"],["15/02/2021","2.1","611.5","153926","617","603","605","611.5"],["16/02/2021","-8.88","557.2","774106","615.3","550","611.5","557.2"],["17/02/2021","-2.73","542","455880","575.5","540","552","542"],["18/02/2021","-6.01","509.4","560910","562.5","506.1","538","509.4"],["21/02/2021","10.8","564.4","490129","566","520","520","564.4"],["22/02/2021","-2.04","552.9","549459","577","537.9","560","552.9"],["23/02/2021","-6.87","514.9","244003","572.9","507.5","572.9","514.9"],["24/02/2021","2.25","526.5","65795","550","514.9","514.9","526.5"],["25/02/2021","0.47","529","53976","550.7","529","526.5","529"],["28/02/2021","-0.6","525.8","202269","529.1","510","513.2","525.8"],["01/03/2021","1.98","536.2","43374","545.6","524.5","535","536.2"],["02/03/2021","-0.9","531.4","131888","556","526","540","531.4"],["03/03/2021","2.5","544.7","13339","550","542","531.4","544.7"],["04/03/2021","-3.43","526","81655","555","517","533","526"],["07/03/2021","4.33","548.8","424032","576.8","543","575.9","548.8"],["08/03/2021","-5.19","520.3","133582","542.9","510","548.8","520.3"],["09/03/2021","0.92","525.1","10240","529","520.3","520.3","525.1"],["10/03/2021","-0.95","520.1","75085","539","516.1","539","520.1"],["11/03/2021","4.29","542.4","175370","552","530","520.1","542.4"],["14/03/2021","-0.18","541.4","26577","556.9","526.2","542.4","541.4"],["15/03/2021","2.38","554.3","7506","556.9","553.9","556.9","554.3"],["16/03/2021","-2.11","542.6","30742","557","532.4","557","542.6"],["17/03/2021","-4.39","518.8","42589","531.7","513","542.6","518.8"],["18/03/2021","1.29","525.5","26995","536.2","511.1","518.8","525.5"],["21/03/2021","-2.32","513.3","30585","536","510","525.5","513.3"],["22/03/2021","3","528.7","14434","528.7","528.7","513.3","528.7"],["24/03/2021","1.17","534.9","8029","534.9","534.9","528.7","534.9"],["25/03/2021","-8.32","490.4","180563","521","480","534.9","490.4"],["29/03/2021","1.28","496.7","27718","510","495","495","496.7"],["30/03/2021","-1.35","490","14000","490.1","490","496.7","490"],["31/03/2021","5.98","519.3","122094","525","507.9","508.5","519.3"],["01/04/2021","1.46","526.9","41268","529.9","524","519.3","526.9"],["04/04/2021","7.44","566.1","267046","588","525","528","566.1"],["05/04/2021","-0.48","563.4","597632","600","551","566.1","563.4"],["06/04/2021","-2.75","547.9","202518","562","546.6","563.4","547.9"],["07/04/2021","2.14","559.6","111986","575","558","564.3","559.6"],["08/04/2021","1.11","565.8","74835","568","545","559.6","565.8"],["11/04/2021","0.53","568.8","83144","585","555.1","565.8","568.8"],["12/04/2021","0.7","572.8","1438","575","575","575","572.8"],["13/04/2021","1.61","582","3003","582","582","572.8","582"],["18/04/2021","-1.2","575","2415","575","575","582","575"],["19/04/2021","-6.56","537.3","545509","576","533","575","537.3"],["20/04/2021","-0.93","532.3","104549","543.2","525","531","532.3"],["21/04/2021","0.11","532.9","35727","548.8","522","532.3","532.9"],["22/04/2021","1.58","541.3","2706","547","540","532.9","541.3"],["25/04/2021","70.33","922","14970624","990","578","586.9","922"],["26/04/2021","-7.81","850","8674712","975","811","960","850"],["27/04/2021","15.18","979","13983950","1068","815.1","869.8","979"],["28/04/2021","-10.31","878.1","3911375","1028","861","1010","878.1"],["29/04/2021","-5.48","830","2511811","911.3","793","898","830"],["02/05/2021","27.11","1055","7522174","1088","800","810","1055"],["03/05/2021","8.72","1147","10211267","1186","1020","1050","1147"],["04/05/2021","-8.46","1050","3530298","1153","1050","1140","1050"],["05/05/2021","9.81","1153","4202097","1197","1000","1050","1153"],["06/05/2021","0.95","1164","7592517","1315","1160","1166","1164"],["09/05/2021","7.04","1246","3143920","1274","1174","1217","1246"],["10/05/2021","0.56","1253","4292220","1323","1205","1246","1253"],["11/05/2021","-7.74","1156","3637054","1235","1066","1211","1156"],["12/05/2021","-0.09","1155","1931801","1234","1122","1122","1155"],["13/05/2021","7.36","1240","1431860","1260","1108","1170","1240"],["18/05/2021","-7.58","1146","1804989","1286","1139","1240","1146"],["19/05/2021","-2.01","1123","613266","1189","1092","1179","1123"],["20/05/2021","-2.94","1090","1491694","1194","1085","1148","1090"],["23/05/2021","4.59","1140","2141524","1218","1080","1100","1140"],["24/05/2021","1.4","1156","1589587","1199","1095","1095","1156"],["25/05/2021","-7.7","1067","1300024","1170","1050","1156","1067"],["26/05/2021","-9.73","963.2","2508912","1089","950","1067","963.2"],["27/05/2021","10.26","1062","1717788","1074","913","978","1062"],["30/05/2021","1.13","1074","908090","1104","1062","1062","1074"],["31/05/2021","-8.06","987.4","1064039","1095","980","1045","987.4"],["01/06/2021","10.39","1090","1946705","1133","980","990","1090"],["02/06/2021","15.78","1262","10526292","1383","1119","1120","1262"],["03/06/2021","11.73","1410","8396305","1500","1264","1319","1410"],["06/06/2021","0","1410","5382368","1510","1320","1460","1410"],["07/06/2021","-1.99","1382","3142882","1455","1360","1400","1382"],["08/06/2021","4.56","1445","5234374","1524","1320","1430","1445"],["09/06/2021","-0.62","1436","2563427","1499","1390","1455","1436"],["10/06/2021","8.22","1554","6109418","1590","1479","1500","1554"],["13/06/2021","0.71","1565","2782899","1655","1553","1615","1565"],["14/06/2021","-7.92","1441","1908829","1600","1431","1600","1441"],["15/06/2021","0.97","1455","2181865","1538","1393","1460","1455"],["16/06/2021","-25.98","1077","16724894","1191","1060","1061","1077"],["17/06/2021","-0.65","1070","13069164","1108","1011","1073","1070"],["20/06/2021","3.74","1110","8213909","1139","1051","1060","1110"],["21/06/2021","-3.87","1067","5289377","1110","1037","1110","1067"],["22/06/2021","-8.15","980","4127188","1080","980","1060","980"],["23/06/2021","-5.51","926","4595995","997.7","909","987","926"],["24/06/2021","4.74","969.9","3154007","976","919","945","969.9"],["27/06/2021","3.62","1005","2893272","1039","951","980","1005"],["28/06/2021","-1.63","988.6","1361786","1025","975.1","1023","988.6"],["29/06/2021","-2.89","960","1610684","999.9","941","977","960"],["30/06/2021","7.29","1030","8160232","1049","934","979.2","1030"],["01/07/2021","-3.5","994","4374380","1068","986.1","1040","994"],["04/07/2021","-2.72","967","2762235","1023","961","1004","967"],["05/07/2021","-0.72","960","2959449","990","943","970","960"],["06/07/2021","1.2","971.5","1890732","1000","950","955","971.5"],["07/07/2021","-1.04","961.4","1348576","994.3","955","971.5","961.4"],["08/07/2021","-7.37","890.5","3401921","999","889.3","998","890.5"],["11/07/2021","-12.63","778","8376910","781","736.3","771","778"],["12/07/2021","-8.74","710","3135619","796","710","788","710"],["13/07/2021","0.25","711.8","2770122","736","695.1","718","711.8"],["14/07/2021","-5.96","669.4","3719473","719.8","650","719.8","669.4"],["15/07/2021","1.7","680.8","3250070","688.8","632","658.5","680.8"],["19/07/2021","-11.91","599.7","2037493","674","595","674","599.7"],["20/07/2021","3.64","621.5","898843","624.8","597.9","602","621.5"],["21/07/2021","2.62","637.8","1767847","643.9","617","638.9","637.8"],["22/07/2021","-2.21","623.7","608364","653.9","619.9","645","623.7"],["25/07/2021","-0.72","619.2","260425","636","615","623.7","619.2"],["26/07/2021","-4.49","591.4","919586","617.1","585.7","616","591.4"],["27/07/2021","1.86","602.4","601768","609.9","583.1","600","602.4"],["28/07/2021","1.49","611.4","714392","629","602.4","602.4","611.4"],["29/07/2021","3.94","635.5","1562355","650","606.3","610","635.5"],["01/08/2021","4.96","667","1210700","677","644.1","645.9","667"],["02/08/2021","2.8","685.7","3399881","721.9","675.3","677","685.7"],["03/08/2021","-4.11","657.5","1568275","690","653","683.8","657.5"],["04/08/2021","-2.36","642","1540475","664.1","627.1","664.1","642"],["05/08/2021","-3.96","616.6","443408","642","610","633","616.6"],["08/08/2021","0.24","618.1","90383","630","616","624","618.1"],["09/08/2021","-2.22","604.4","204648","628.5","601.7","616","604.4"],["10/08/2021","-5.69","570","932928","621","564","604.4","570"],["11/08/2021","-0.7","566","723290","586.2","545","570","566"],["12/08/2021","1.36","573.7","197474","581","555","581","573.7"],["15/08/2021","1.88","584.5","299832","590","576","579.9","584.5"],["16/08/2021","2.96","601.8","1189035","632","581.3","600","601.8"],["17/08/2021","-0.33","599.8","896207","608.9","561.1","608.9","599.8"],["18/08/2021","-0.3","598","593998","607","577.1","607","598"],["19/08/2021","-2.19","584.9","118115","600.1","576","598","584.9"],["22/08/2021","-1.3","577.3","179417","595","563.2","584.9","577.3"],["23/08/2021","1.11","583.7","191723","589","575","577.3","583.7"],["24/08/2021","3.43","603.7","860614","619.9","570.3","581","603.7"],["25/08/2021","-2.2","590.4","472827","618.8","587","610.7","590.4"],["26/08/2021","2.66","606.1","522354","618","581","590.4","606.1"],["29/08/2021","-1.32","598.1","155990","608","593","607","598.1"],["30/08/2021","-1.47","589.3","752402","616","580","610","589.3"],["31/08/2021","-2.73","573.2","163326","598.1","564","598.1","573.2"],["01/09/2021","-0.66","569.4","299197","581","563.9","573.2","569.4"],["02/09/2021","4.69","596.1","2255440","628.9","570","570","596.1"],["05/09/2021","-2.7","580","446337","610","573","597","580"],["09/09/2021","-1.48","571.4","628028","601.3","562.6","591","571.4"],["12/09/2021","-0.68","567.5","105494","591","564.1","572","567.5"],["13/09/2021","0.88","572.5","274218","584.5","565.6","567.5","572.5"],["14/09/2021","-0.16","571.6","434010","584","555","584","571.6"],["19/09/2021","-2.24","558.8","83031","569","552","560.2","558.8"],["22/09/2021","-1.45","550.7","57027","565","547","565","550.7"],["23/09/2021","-1.38","543.1","169747","568.9","534.2","550.7","543.1"],["26/09/2021","-1.16","536.8","239154","558.9","521.9","558.9","536.8"],["29/09/2021","-0.15","536","26653","544.9","531.4","536.8","536"],["30/09/2021","10.52","592.4","3276984","617.4","539","560.9","592.4"],["03/10/2021","-5.33","560.8","1289517","610","557.1","610","560.8"],["04/10/2021","-2.84","544.9","402953","560.8","539","557.1","544.9"],["05/10/2021","4.86","571.4","1933724","584","536.5","544.9","571.4"],["06/10/2021","-0.05","571.1","2531142","583","544.9","571.4","571.1"],["07/10/2021","-1.51","562.5","1047507","599.4","557.1","583","562.5"],["10/10/2021","-0.57","559.3","412530","583.8","554","562.5","559.3"],["11/10/2021","0.59","562.6","3167510","594","556","559.3","562.6"],["12/10/2021","-1.42","554.6","747622","571.5","551.5","556","554.6"],["13/10/2021","-0.69","550.8","254887","558.8","549.3","554.6","550.8"],["14/10/2021","0.05","551.1","169101","560","549","560","551.1"],["17/10/2021","-4.1","528.5","687148","562.1","527","551.1","528.5"],["18/10/2021","1.57","536.8","210431","540","522.1","536","536.8"],["19/10/2021","-0.41","534.6","107033","547.9","531","536.8","534.6"],["20/10/2021","-1.72","525.4","139896","542.3","520","534.6","525.4"],["21/10/2021","0","525.4","313409","538","520","525.4","525.4"],["24/10/2021","0.4","527.5","722750","558","523","541","527.5"],["25/10/2021","0.51","530.2","259762","538","525.2","527.5","530.2"],["26/10/2021","0.43","532.5","1187097","560.1","530","530.2","532.5"],["27/10/2021","-0.49","529.9","1017166","547.6","525","532.5","529.9"],["28/10/2021","2.66","544","959326","552.9","529","539","544"],["31/10/2021","4.43","568.1","1098901","580","557.1","560","568.1"],["01/11/2021","0.97","573.6","1943869","597","570","575","573.6"],["02/11/2021","-1.46","565.2","699911","587","562","575","565.2"],["03/11/2021","-1.24","558.2","489042","578","553","565.2","558.2"],["04/11/2021","-2.65","543.4","316531","567","542","558.2","543.4"],["07/11/2021","0.13","544.1","135527","559","541","544","544.1"],["08/11/2021","-1.16","537.8","364762","547.9","532","545","537.8"],["09/11/2021","-1.49","529.8","524757","558.1","527","542","529.8"],["10/11/2021","-0.89","525.1","185719","534","523.7","534","525.1"],["11/11/2021","0.21","526.2","185666","533","510","533","526.2"],["14/11/2021","2.07","537.1","40076","541","534","541","537.1"],["15/11/2021","5.21","565.1","3635479","594.6","555.2","580","565.1"],["16/11/2021","4.53","590.7","2388838","597.9","560","560.1","590.7"],["17/11/2021","1.74","601","3721163","644.9","597.7","598","601"],["18/11/2021","-5.54","567.7","1644493","627.7","563.1","618","567.7"],["21/11/2021","-3.08","550.2","443378","574","548.5","574","550.2"],["22/11/2021","0.38","552.3","618526","564.2","537.5","555.8","552.3"],["23/11/2021","-1.18","545.8","182375","552","540","552.3","545.8"],["24/11/2021","0.79","550.1","202850","562","547.1","545.8","550.1"],["25/11/2021","0.96","555.4","54827","561","550","550.1","555.4"],["28/11/2021","-3.26","537.3","246112","540.7","526.5","533.8","537.3"],["29/11/2021","0.48","539.9","83677","544.9","537.3","537.3","539.9"],["30/11/2021","2.52","553.5","324199","559","530","539.9","553.5"],["01/12/2021","0.98","558.9","190900","566.4","548.5","560","558.9"],["02/12/2021","-3.15","541.3","72745","551","538","558.9","541.3"],["05/12/2021","0.41","543.5","20271","557","538.7","541.3","543.5"],["06/12/2021","-2.72","528.7","205625","554.6","525.2","554.6","528.7"],["07/12/2021","2.36","541.2","383404","552","528.5","528.7","541.2"],["08/12/2021","-0.67","537.6","246327","547.5","533.5","541.2","537.6"],["09/12/2021","-1.66","528.7","211122","541.2","527","535","528.7"],["12/12/2021","0.81","533","53588","546.9","530","546.9","533"],["13/12/2021","-1.91","522.8","256211","540.9","521.1","533","522.8"],["14/12/2021","-1.97","512.5","271440","530.9","506","530.9","512.5"],["15/12/2021","0.02","512.6","223049","517.9","505.2","512.5","512.6"],["16/12/2021","0.06","512.9","153945","531.8","506","526.9","512.9"],["19/12/2021","2.53","525.9","1673998","566.9","522.1","554.4","525.9"],["20/12/2021","-2.32","513.7","371803","523.8","490","520","513.7"],["21/12/2021","0.39","515.7","133706","527.9","508","523","515.7"],["22/12/2021","-0.19","514.7","75396","534.9","513","534.9","514.7"],["23/12/2021","0.66","518.1","348968","534.4","511","516","518.1"],["26/12/2021","2.01","528.5","84653","534","522","534","528.5"],["27/12/2021","-2.18","517","231925","531","515","530","517"],["28/12/2021","0.62","520.2","466663","535.2","515","531","520.2"],["29/12/2021","-0.33","518.5","118538","530","515.2","520","518.5"],["30/12/2021","0.35","520.3","192392","527","515","520","520.3"],["02/01/2022","1.29","527","88396","533.9","523","520.3","527"],["03/01/2022","-0.21","525.9","787467","554.5","523","532.5","525.9"],["04/01/2022","-0.91","521.1","210057","538.9","520","525.9","521.1"],["05/01/2022","-0.25","519.8","88135","531","519","520","519.8"],["06/01/2022","-3.21","503.1","568185","510","502","510","503.1"],["09/01/2022","-1.29","496.6","450558","518.2","495","503.1","496.6"],["10/01/2022","-3.28","480.3","348015","495.1","473.1","495","480.3"],["11/01/2022","1.83","489.1","91941","500.9","481","500.9","489.1"],["12/01/2022","0.92","493.6","62371","500","486.1","489.1","493.6"],["13/01/2022","-0.61","490.6","44701","499","489.9","499","490.6"],["16/01/2022","-2.36","479","84184","492","477.1","492","479"],["17/01/2022","-3.38","462.8","233459","481","452.3","475","462.8"],["18/01/2022","-2.2","452.6","314699","470","450","464.9","452.6"],["19/01/2022","0.82","456.3","61587","467","450.4","452.6","456.3"],["20/01/2022","-2.48","445","554487","467","440.5","467","445"],["23/01/2022","-9.03","404.8","627934","425.9","400","422.9","404.8"],["24/01/2022","-9.39","366.8","1613768","404.8","364","404.8","366.8"],["25/01/2022","2.15","374.7","309019","387","367.2","378","374.7"],["26/01/2022","2.96","385.8","101132","393.6","374.7","374.7","385.8"],["27/01/2022","0.16","386.4","85134","390","375","385.8","386.4"],["30/01/2022","1.58","392.5","138498","398.5","386.4","386.4","392.5"],["31/01/2022","-1.68","385.9","154853","392.5","380","385","385.9"],["01/02/2022","1.17","390.4","124298","401.6","389","392.1","390.4"],["02/02/2022","-0.08","390.1","146076","396","390","390.4","390.1"],["03/02/2022","-1.08","385.9","51056","390","383.4","390","385.9"],["06/02/2022","5.96","408.9","469316","416","390.1","406","408.9"],["07/02/2022","-3.86","393.1","123667","420","390","408.9","393.1"],["08/02/2022","-0.81","389.9","63770","407.9","385","407.9","389.9"],["09/02/2022","0.38","391.4","56862","399","389","399","391.4"],["10/02/2022","1.38","396.8","38234","405","392.8","405","396.8"],["13/02/2022","-3.86","381.5","63747","388","380","396.8","381.5"],["14/02/2022","-1.05","377.5","51766","382","370.4","381.5","377.5"],["15/02/2022","-1.83","370.6","409027","382","370.1","376","370.6"],["16/02/2022","0.4","372.1","70059","383","370.3","383","372.1"],["17/02/2022","-0.67","369.6","162563","382","365","374","369.6"],["20/02/2022","-2.6","360","232369","364.8","357","369.6","360"],["21/02/2022","8.83","391.8","1107957","395.8","360","360","391.8"],["22/02/2022","-1.58","385.6","1154144","414.8","377","391.9","385.6"],["23/02/2022","-4.36","368.8","437898","399.2","364","399.2","368.8"],["24/02/2022","-4.31","352.9","525448","368.8","350.4","351.1","352.9"],["27/02/2022","1.53","358.3","76032","369","355.2","369","358.3"],["28/02/2022","-0.95","354.9","133517","369","350","358.3","354.9"],["01/03/2022","2","362","106918","369.1","347.8","354.9","362"],["02/03/2022","3.4","374.3","105043","380","367.7","369.9","374.3"],["03/03/2022","-0.91","370.9","62374","387","361","386.9","370.9"],["06/03/2022","-0.94","367.4","12125","373.9","358","370.9","367.4"],["07/03/2022","-3.86","353.2","85001","365","345","367.4","353.2"],["08/03/2022","-5.63","333.3","282730","354","328","353.2","333.3"],["09/03/2022","0","333.3","241345","352","330","350","333.3"],["10/03/2022","0.36","334.5","17177","341","331","335","334.5"],["13/03/2022","2.18","341.8","35637","343.9","339.5","339.9","341.8"],["14/03/2022","1.78","347.9","2550","348.8","347.8","348.8","347.9"],["15/03/2022","-0.52","346.1","1368","346.5","341.9","347.9","346.1"],["16/03/2022","1.62","351.7","48486","358.9","346.9","346.9","351.7"],["20/03/2022","1.05","355.4","49038","361","351.7","361","355.4"],["21/03/2022","-0.39","354","41351","360","348.3","348.3","354"],["22/03/2022","1.41","359","9222","359","358.9","354","359"],["23/03/2022","-1.36","354.1","3754","356","352","359","354.1"],["24/03/2022","-0.28","353.1","47155","360","350","360","353.1"],["27/03/2022","-1.25","348.7","12040","360","345.1","360","348.7"],["28/03/2022","-1.95","341.9","7262","345","341","348.7","341.9"],["29/03/2022","-1.14","338","67878","341.9","332.1","341.9","338"],["30/03/2022","-0.3","337","40300","344","335","340","337"],["31/03/2022","-10.39","302","596409","344","300","344","302"],["03/04/2022","-1.29","298.1","134772","308","298","306","298.1"],["04/04/2022","0.81","300.5","41897","309","295","298.1","300.5"],["05/04/2022","2","306.5","45850","311.9","302","304.4","306.5"],["06/04/2022","-1.73","301.2","41740","310","300","309","301.2"],["07/04/2022","-3.15","291.7","41160","300","290","301.2","291.7"],["10/04/2022","0.82","294.1","3273","296.8","292","296.8","294.1"],["11/04/2022","-0.58","292.4","18436","295.9","290","290","292.4"],["12/04/2022","-0.21","291.8","29303","294.8","282.8","292.4","291.8"],["13/04/2022","1.2","295.3","13656","302","290","291.8","295.3"],["14/04/2022","3.76","306.4","224004","320","295","295.3","306.4"],["17/04/2022","2.02","312.6","6434","313.9","309","306.4","312.6"],["18/04/2022","0.38","313.8","5617","314","311.2","311.2","313.8"],["19/04/2022","2.36","321.2","132899","331.9","313.8","313.8","321.2"],["20/04/2022","0.9","324.1","79541","337","320","321.2","324.1"],["24/04/2022","-5.21","307.2","78295","324.1","303.1","324.1","307.2"],["25/04/2022","-7.16","285.2","147737","313","280","313","285.2"],["26/04/2022","0.25","285.9","271810","309.3","284","288.2","285.9"],["27/04/2022","-6.72","266.7","194598","282.2","262","282.2","266.7"],["28/04/2022","1.39","270.4","11655","275","267.5","269.4","270.4"],["01/05/2022","-0.15","270","4308","270","269.9","270","270"],["02/05/2022","-8.93","245.9","136843","274.7","243.6","270","245.9"],["03/05/2022","1.22","248.9","42310","253.9","244","246","248.9"],["08/05/2022","-4.54","237.6","19920","248.9","234","248.9","237.6"],["09/05/2022","-7.41","220","199035","242","215.2","242","220"],["10/05/2022","3.5","227.7","91654","239","218.9","220","227.7"],["11/05/2022","0.09","227.9","53082","247","224","227.7","227.9"],["12/05/2022","-2.02","223.3","50206","231","220.1","227.9","223.3"],["15/05/2022","7.3","239.6","20887","246.9","229.5","229.5","239.6"],["16/05/2022","2.5","245.6","15147","248.5","241","245.9","245.6"],["17/05/2022","-0.12","245.3","52951","251.7","243","251.7","245.3"],["18/05/2022","-2.12","240.1","119073","250","238","245.3","240.1"],["19/05/2022","0","240.1","0","240.1","240.1","240.1","240.1"],["22/05/2022","3.21","247.8","13324","249","245","240.1","247.8"],["23/05/2022","9.73","271.9","466830","274","242","245","271.9"],["24/05/2022","-3.97","261.1","80344","279.8","259.8","279.8","261.1"],["25/05/2022","-2.07","255.7","36192","271.1","240.1","271.1","255.7"],["26/05/2022","-2.42","249.5","32228","256","245","255.7","249.5"],["29/05/2022","3.37","257.9","12866","259.9","255","249.5","257.9"],["30/05/2022","1.43","261.6","25047","265","257.9","257.9","261.6"],["31/05/2022","2.37","267.8","73957","269","266","261.6","267.8"],["01/06/2022","-1.12","264.8","18263","272.8","260","268","264.8"],["02/06/2022","3.02","272.8","5459","272.9","272.7","272.9","272.8"],["06/06/2022","-0.22","272.2","12785","273","271","272.8","272.2"],["07/06/2022","2.06","277.8","5557","281","275","272.2","277.8"],["08/06/2022","3.1","286.4","24879","290","281.1","284.9","286.4"],["09/06/2022","-0.49","285","216426","294","285","286.4","285"],["12/06/2022","-5.93","268.1","46163","270","262.2","285","268.1"],["13/06/2022","-1.68","263.6","65045","268","250","268.1","263.6"],["14/06/2022","-0.76","261.6","25705","265","255","263.6","261.6"],["15/06/2022","4.05","272.2","6324","276","261.6","261.6","272.2"],["16/06/2022","-1.18","269","123433","276.9","268.5","272.2","269"],["19/06/2022","0.78","271.1","58709","279","261.1","269","271.1"],["20/06/2022","-0.59","269.5","9415","280.9","269","271.1","269.5"],["21/06/2022","3.75","279.6","7830","279.7","279","279.7","279.6"],["22/06/2022","-3.04","271.1","11425","285","269.9","285","271.1"],["23/06/2022","3.28","280","3527","281.2","279.7","281.2","280"],["26/06/2022","0","280","72086","281","277.2","280","280"],["27/06/2022","0.32","280.9","48474","287.9","280","280","280.9"],["28/06/2022","-0.21","280.3","23945","287.9","280","287.9","280.3"],["29/06/2022","-0.11","280","113779","288","280","288","280"],["30/06/2022","1.96","285.5","5998","288","283","280","285.5"],["03/07/2022","0","285.5","2826","285.5","285.5","285.5","285.5"],["04/07/2022","1.65","290.2","6675","296.1","285.5","285.5","290.2"],["05/07/2022","-2.03","284.3","14368","295","282","290.2","284.3"],["06/07/2022","1.3","288","3773","295","285","284.3","288"],["07/07/2022","-1.7","283.1","9990","295","276.5","295","283.1"],["10/07/2022","3.14","292","8936","293.8","291","283.1","292"],["11/07/2022","-3.15","282.8","33788","294","280","292","282.8"],["12/07/2022","3.11","291.6","11540","293","289.9","282.8","291.6"],["13/07/2022","-3.4","281.7","21593","290","274","291.6","281.7"],["14/07/2022","-0.25","281","11240","284","280","284","281"],["17/07/2022","-0.18","280.5","7524","287.9","280","281","280.5"],["18/07/2022","-0.04","280.4","2243","280.5","280.4","280.5","280.4"],["19/07/2022","0","280.4","0","280.4","280.4","280.4","280.4"],["20/07/2022","-0.14","280","4788","281","277.6","277.6","280"],["21/07/2022","0","280","0","280","280","280","280"],["24/07/2022","-0.61","278.3","26468","288","272.1","280","278.3"],["25/07/2022","2.98","286.6","5284","288","286","287","286.6"],["26/07/2022","0","286.6","0","286.6","286.6","286.6","286.6"],["27/07/2022","0.49","288","2937","288","287.9","286.6","288"],["28/07/2022","-2.47","280.9","11869","288.5","275","288.5","280.9"],["31/07/2022","1.92","286.3","8638","288","280.6","288","286.3"],["01/08/2022","-3.67","275.8","13392","285","272","286.3","275.8"],["02/08/2022","1.74","280.6","3650","282","279","279","280.6"],["03/08/2022","-2.85","272.6","11227","281.5","270","280.6","272.6"],["04/08/2022","3.34","281.7","3437","281.9","281.5","281.5","281.7"],["08/08/2022","-0.64","279.9","1912","279.9","279.9","281.7","279.9"],["09/08/2022","0","279.9","0","279.9","279.9","279.9","279.9"],["10/08/2022","-10.11","251.6","71043","276","242","279.9","251.6"],["11/08/2022","2.94","259","31022","260","255","258.9","259"],["14/08/2022","8.34","280.6","151488","284.5","260","260","280.6"],["15/08/2022","-6.59","262.1","96895","284","254","284","262.1"],["16/08/2022","2.67","269.1","3861","269.9","268.9","269.9","269.1"],["17/08/2022","-3.9","258.6","31127","270.7","252.1","270.7","258.6"],["18/08/2022","2.78","265.8","2302","268","265","266.6","265.8"],["21/08/2022","1.28","269.2","4819","270.9","268.7","269","269.2"],["22/08/2022","0.26","269.9","465","271.9","271.9","269.2","269.9"],["23/08/2022","0.04","270","1499","270","270","270","270"],["24/08/2022","-2.96","262","7055","262","261.9","270","262"],["25/08/2022","-1.53","258","15727","264.4","254.2","262","258"],["28/08/2022","0.04","258.1","26","262","262","262","258.1"],["29/08/2022","0.39","259.1","10805","267","258","259","259.1"],["30/08/2022","2.55","265.7","17804","270.1","260.3","259.1","265.7"],["31/08/2022","1.32","269.2","1380","270.5","270.5","270.5","269.2"],["01/09/2022","-2.97","261.2","2233","261.2","261.2","269.2","261.2"],["04/09/2022","-2.87","253.7","6189","268.9","253.4","268.9","253.7"],["05/09/2022","-4.93","241.2","60390","255","231.3","255","241.2"],["06/09/2022","2.94","248.3","14030","249","247","241.2","248.3"],["07/09/2022","-2.62","241.8","10510","248.3","233","248.3","241.8"],["08/09/2022","-3.47","233.4","36779","250.9","230.6","241.8","233.4"],["11/09/2022","4.63","244.2","5399","249","233.4","242.1","244.2"],["12/09/2022","1.11","246.9","3614","250.5","243.9","250.5","246.9"],["13/09/2022","-2.79","240","15132","250","235","250","240"],["14/09/2022","-0.29","239.3","7886","247.8","234","247.8","239.3"],["15/09/2022","-1.63","235.4","7439","245","228.8","245","235.4"],["18/09/2022","-3.36","227.5","7708","244","225.7","244","227.5"],["19/09/2022","-2.15","222.6","7014","236.1","220.7","236.1","222.6"],["20/09/2022","3.28","229.9","7476","231","220.1","231","229.9"],["21/09/2022","2.87","236.5","2625","237","230","237","236.5"],["22/09/2022","-3.68","227.8","10704","245","225.5","245","227.8"],["28/09/2022","0","227.8","5","227.8","227.8","227.8","227.8"],["29/09/2022","-4.08","218.5","14480","221.1","217","227.8","218.5"],["02/10/2022","-2.79","212.4","16642","222","210","222","212.4"],["03/10/2022","3.48","219.8","2198","219.8","219.8","212.4","219.8"],["06/10/2022","3.23","226.9","5731","228.9","222","225","226.9"],["12/10/2022","-0.13","226.6","6160","229.5","224.9","226.9","226.6"],["13/10/2022","0.09","226.8","59","234","234","234","226.8"],["18/10/2022","-1.76","222.8","4648","229.9","218","229.9","222.8"],["19/10/2022","-2.2","217.9","23478","225","216.2","222.8","217.9"],["20/10/2022","-1.28","215.1","14804","226","211.5","217.9","215.1"],["23/10/2022","1.77","218.9","2191","219.6","218.9","219.6","218.9"],["24/10/2022","2.83","225.1","2368","225.8","224.1","225.8","225.1"],["25/10/2022","-4.49","215","4681","225.1","213.9","225.1","215"],["26/10/2022","2.05","219.4","8261","223.1","216.5","223.1","219.4"],["27/10/2022","-2.83","213.2","4850","220","210","220","213.2"],["30/10/2022","1.92","217.3","2195","220","217.3","220","217.3"],["31/10/2022","0","217.3","6540","223","215","223","217.3"],["02/11/2022","0.64","218.7","1101","220","219.8","220","218.7"],["03/11/2022","-3.57","210.9","9925","220","210","220","210.9"],["06/11/2022","-4.5","201.4","49523","217","191.8","217","201.4"],["07/11/2022","-1.19","199","18923","208.9","195","201.4","199"],["08/11/2022","2.71","204.4","2554","204.4","204.3","199","204.4"],["09/11/2022","1.22","206.9","3621","206.9","206.9","204.4","206.9"],["10/11/2022","-2.9","200.9","34771","213.5","200","206.9","200.9"],["13/11/2022","-1.19","198.5","15877","205","183.6","201","198.5"],["14/11/2022","0.1","198.7","2760","200","192.1","198.5","198.7"],["15/11/2022","0.15","199","482","199.9","199.7","198.7","199"],["16/11/2022","0","199","0","199","199","199","199"],["17/11/2022","-4.82","189.4","6277","193.2","187.2","199","189.4"],["20/11/2022","1.74","192.7","7647","195.5","183.8","189.4","192.7"],["21/11/2022","1.92","196.4","2435","197.8","190","192.7","196.4"],["22/11/2022","3.72","203.7","2037","203.7","203.7","203.7","203.7"],["23/11/2022","2.65","209.1","82713","228.1","199","204","209.1"],["24/11/2022","-2.73","203.4","5458","206.8","194.5","209.1","203.4"],["27/11/2022","2.26","208","2080","208","207.9","203.4","208"],["28/11/2022","0","208","0","208","208","208","208"],["29/11/2022","2.74","213.7","61009","220","200","208","213.7"],["30/11/2022","-7.02","198.7","17863","210","185","210","198.7"],["01/12/2022","-3.67","191.4","6765","192","190.8","191","191.4"],["04/12/2022","-0.84","189.8","3795","192.3","188","192.3","189.8"],["05/12/2022","0.05","189.9","14097","192","188.8","189.8","189.9"],["06/12/2022","-0.53","188.9","2869","190.6","188","190.6","188.9"],["07/12/2022","-2.38","184.4","1899","184.8","184","188.9","184.4"],["08/12/2022","0.43","185.2","32479","190","184","184.4","185.2"],["11/12/2022","7.83","199.7","306754","218","195.5","195.5","199.7"],["12/12/2022","0.6","200.9","196193","218","193.2","200.7","200.9"],["13/12/2022","-1","198.9","42637","202.8","190","200.9","198.9"],["14/12/2022","-6.54","185.9","20639","195","175.1","198.9","185.9"],["15/12/2022","-3.71","179","374020","186.4","168","185.9","179"],["18/12/2022","0","179","0","179","179","179","179"],["19/12/2022","-2.29","174.9","75826","179.8","173.3","179","174.9"],["20/12/2022","-0.57","173.9","32527","179","167","175.7","173.9"],["21/12/2022","-2.07","170.3","21499","171.3","169.2","171.3","170.3"],["22/12/2022","-0.23","169.9","74892","180","168.6","171.1","169.9"],["25/12/2022","-2.41","165.8","64303","169.1","160","169.9","165.8"],["26/12/2022","-0.48","165","31585","169","164","165.8","165"],["27/12/2022","-3.03","160","18385","165.8","158","165.8","160"],["28/12/2022","-1.06","158.3","18165","161","156","160.8","158.3"],["29/12/2022","-5.05","150.3","107524","158.5","145.6","155.2","150.3"],["01/01/2023","6.39","159.9","51559","160.7","151","151","159.9"],["02/01/2023","2","163.1","200258","167.1","160.7","160.7","163.1"],["03/01/2023","3.68","169.1","263003","175","158.6","163.1","169.1"],["04/01/2023","3.73","175.4","130315","182.1","166","169.9","175.4"],["05/01/2023","-0.57","174.4","48822","181.9","171","176.2","174.4"],["08/01/2023","2.69","179.1","5588","183","176.9","174.4","179.1"],["09/01/2023","-1.73","176","13199","179.7","173","179.1","176"],["10/01/2023","0","176","0","176","176","176","176"],["11/01/2023","39.26","245.1","3449815","277","230","236.9","245.1"],["12/01/2023","-7.79","226","452583","246.9","220.6","245.1","226"],["15/01/2023","1.24","228.8","74425","231.9","220","231.8","228.8"],["16/01/2023","1.27","231.7","47170","241","218","218","231.7"],["17/01/2023","0.91","233.8","51553","245.4","230","232.8","233.8"],["18/01/2023","-0.68","232.2","104883","239.6","229.5","233.8","232.2"],["19/01/2023","-3.36","224.4","41758","232","220","232.2","224.4"],["22/01/2023","3.57","232.4","9489","237.7","227","232","232.4"],["23/01/2023","0","232.4","0","232.4","232.4","232.4","232.4"],["24/01/2023","-6.15","218.1","11218","220","217.6","232.4","218.1"],["25/01/2023","0.09","218.3","61100","225","211","219","218.3"],["26/01/2023","-3.76","210.1","6552","219.3","204.2","218.3","210.1"],["29/01/2023","0","210.1","0","210.1","210.1","210.1","210.1"],["30/01/2023","1.33","212.9","10308","217","211","211","212.9"],["31/01/2023","1.08","215.2","17748","225","204","212.9","215.2"],["01/02/2023","0.14","215.5","9233","220.9","206.5","215.2","215.5"],["02/02/2023","0.19","215.9","2656","216","215.8","215.5","215.9"],["05/02/2023","-0.23","215.4","41214","224.5","198.9","215.9","215.4"],["06/02/2023","2.79","221.4","7091","224.6","217","215.4","221.4"],["07/02/2023","2.85","227.7","2018","228.1","228","221.4","227.7"],["08/02/2023","0.31","228.4","15075","237","224","227.7","228.4"],["09/02/2023","-1.27","225.5","8550","230","220","222","225.5"],["12/02/2023","2.48","231.1","3198","234.5","229.9","225.5","231.1"],["13/02/2023","1.34","234.2","8044","240","233.5","231.1","234.2"],["14/02/2023","-1.49","230.7","14113","238.7","227","234.2","230.7"],["15/02/2023","-3.6","222.4","10945","226.9","215.4","230.7","222.4"],["16/02/2023","-2.2","217.5","14557","230","212.1","222.4","217.5"],["19/02/2023","-0.23","217","4015","220","211.1","217.5","217"],["20/02/2023","0.74","218.6","94539","223","210.5","217","218.6"],["21/02/2023","-7.55","202.1","52970","219.9","201.4","212.6","202.1"],["22/02/2023","0.69","203.5","8622","209","198.2","205","203.5"],["23/02/2023","0.98","205.5","49387","210.9","195","203.5","205.5"],["26/02/2023","-2.38","200.6","4499","205.4","200","205.5","200.6"],["27/02/2023","3.99","208.6","4172","208.8","208","200.6","208.6"],["28/02/2023","0.29","209.2","17209","230","200","208.6","209.2"],["01/03/2023","0.14","209.5","1049","209.9","209.8","209.2","209.5"],["02/03/2023","0","209.5","0","209.5","209.5","209.5","209.5"],["05/03/2023","-1.53","206.3","1984","213","203.4","209.5","206.3"],["06/03/2023","-2.18","201.8","9168","212","200.2","212","201.8"],["08/03/2023","-3.02","195.7","59145","211","184","201.8","195.7"],["09/03/2023","4.09","203.7","4246","204","203.5","203.7","203.7"],["12/03/2023","0","203.7","0","203.7","203.7","203.7","203.7"],["13/03/2023","-1.91","199.8","6023","210","190","203.7","199.8"],["14/03/2023","-2.1","195.6","5722","199.9","193.9","199.8","195.6"],["15/03/2023","-2.76","190.2","16494","202.9","188","195.6","190.2"],["16/03/2023","-6.94","177","38089","188.8","170","190.2","177"],["19/03/2023","4.52","185","39835","191.2","178.9","177","185"],["20/03/2023","0.32","185.6","25040","189","185.1","185","185.6"],["21/03/2023","2.64","190.5","4994","192.5","189","185.6","190.5"],["22/03/2023","1.05","192.5","2888","193","192","190.5","192.5"],["23/03/2023","1.25","194.9","1827","195","195","192.5","194.9"],["26/03/2023","1.49","197.8","1074","200","200","194.9","197.8"],["27/03/2023","2.07","201.9","8401","205","198","197.8","201.9"],["28/03/2023","2.77","207.5","2075","207.5","207.5","201.9","207.5"],["29/03/2023","0","207.5","0","207.5","207.5","207.5","207.5"],["30/03/2023","0","207.5","0","207.5","207.5","207.5","207.5"],["02/04/2023","1.16","209.9","2542","212.5","209.2","207.5","209.9"],["03/04/2023","0","209.9","0","209.9","209.9","209.9","209.9"],["04/04/2023","-0.14","209.6","8946","213","203.7","209.9","209.6"],["09/04/2023","3.53","217","2159","217","217","209.6","217"],["10/04/2023","0","217","0","217","217","217","217"],["13/04/2023","-3.27","209.9","9881","220","206.1","220","209.9"],["16/04/2023","0","209.9","0","209.9","209.9","209.9","209.9"],["17/04/2023","0.62","211.2","548","214.9","214.9","209.9","211.2"],["18/04/2023","0","211.2","6085","211.2","211.2","211.2","211.2"],["19/04/2023","-4.59","201.5","4192","202","201.1","211.2","201.5"],["20/04/2023","-2.18","197.1","6387","203.9","195.5","201.5","197.1"],["23/04/2023","-2.99","191.2","19133","207.5","186.6","197.1","191.2"],["24/04/2023","2.98","196.9","1969","196.9","196.9","191.2","196.9"],["27/04/2023","0.66","198.2","5872","206.9","197","196.9","198.2"],["30/04/2023","1.61","201.4","2008","201.4","201.4","198.2","201.4"],["01/05/2023","-1.99","197.4","9149","206.9","195.3","201.4","197.4"],["02/05/2023","0.2","197.8","695","199.9","197.4","197.4","197.8"],["03/05/2023","0","197.8","0","197.8","197.8","197.8","197.8"],["04/05/2023","-2.73","192.4","4040","194","191.1","197.8","192.4"],["07/05/2023","-0.21","192","499","191","191","191","192"],["08/05/2023","2.03","195.9","7257","200.2","186","192","195.9"],["09/05/2023","-2.86","190.3","7078","190.4","190.1","195.9","190.3"],["10/05/2023","1.84","193.8","1879","193.9","193.9","190.3","193.8"],["11/05/2023","1.75","197.2","4217","198","197","193.8","197.2"],["14/05/2023","0.1","197.4","600","198","198","197.2","197.4"],["15/05/2023","0.86","199.1","4574","199.9","199","197.4","199.1"],["16/05/2023","-3.42","192.3","6648","199","187.2","199.1","192.3"],["17/05/2023","3.22","198.5","1798","199.1","199","192.3","198.5"],["18/05/2023","0.2","198.9","11219","199.1","198.9","198.5","198.9"],["21/05/2023","0.05","199","9948","199","198.9","198.9","199"],["22/05/2023","0","199","0","199","199","199","199"],["23/05/2023","0","199","0","199","199","199","199"],["24/05/2023","0","199","995","199","199","199","199"],["28/05/2023","-6.93","185.2","21935","193.1","182.9","199","185.2"],["29/05/2023","1.13","187.3","13955","195","184.9","185.2","187.3"],["30/05/2023","2.88","192.7","4798","194.9","190","187.3","192.7"],["31/05/2023","0.26","193.2","795","194","194","192.7","193.2"],["01/06/2023","0","193.2","0","193.2","193.2","193.2","193.2"],["04/06/2023","0","193.2","0","193.2","193.2","193.2","193.2"],["06/06/2023","1.18","196.9","1054","198.9","198.9","194.6","196.9"],["07/06/2023","-3.45","190.1","3022","199.9","185.2","196.9","190.1"],["08/06/2023","-4.1","182.3","30882","187","176.8","190.1","182.3"],["11/06/2023","-0.71","181","23352","182.1","178","182.3","181"],["12/06/2023","0","181","0","181","181","181","181"],["13/06/2023","1.77","184.2","8451","185.6","183.9","181","184.2"],["14/06/2023","0.22","184.6","610","185.4","185.4","184.2","184.6"],["15/06/2023","0","184.6","0","184.6","184.6","184.6","184.6"],["18/06/2023","0.05","184.7","16751","189.9","180.1","184.6","184.7"],["19/06/2023","0","184.7","0","184.7","184.7","184.7","184.7"],["20/06/2023","1.95","188.3","3662","190","187.9","184.7","188.3"],["21/06/2023","0.11","188.5","9914","191.8","188.3","188.3","188.5"],["22/06/2023","0","188.5","0","188.5","188.5","188.5","188.5"],["25/06/2023","-5.15","178.8","6435","185.3","178","188.5","178.8"],["26/06/2023","-3.86","171.9","42271","189.9","169","178.8","171.9"],["27/06/2023","-0.93","170.3","6673","175.8","165","172","170.3"],["28/06/2023","3.58","176.4","9709","185","170.3","170.3","176.4"],["02/07/2023","3.37","187","1876","188","180.9","180.9","187"],["03/07/2023","0.27","187.5","998","188","187.9","187","187.5"],["04/07/2023","0","187.5","0","187.5","187.5","187.5","187.5"],["05/07/2023","0","187.5","0","187.5","187.5","187.5","187.5"],["06/07/2023","-3.73","180.5","48048","187.4","175","187.5","180.5"],["09/07/2023","0","180.5","0","180.5","180.5","180.5","180.5"],["10/07/2023","-4.27","172.8","8297","175","172","180.5","172.8"],["11/07/2023","3.13","178.2","29077","180","167.7","180","178.2"],["12/07/2023","0","178.2","0","178.2","178.2","178.2","178.2"],["13/07/2023","-4.6","170","1870","170","170","178.2","170"],["16/07/2023","2.18","173.7","4187","174","173","170","173.7"],["17/07/2023","-0.06","173.6","1743","173.7","172.9","173.7","173.6"],["18/07/2023","0","173.6","2","173.6","173.6","173.6","173.6"],["19/07/2023","-0.23","173.2","99916","175","165","173.6","173.2"],["20/07/2023","3.64","179.5","49915","185","170.1","173.2","179.5"],["23/07/2023","1.17","181.6","83712","182.3","170","179.5","181.6"],["24/07/2023","1.1","183.6","54663","189.3","181.1","182","183.6"],["25/07/2023","-0.6","182.5","7006","185.7","181.8","183.6","182.5"],["26/07/2023","0","182.5","0","182.5","182.5","182.5","182.5"],["30/07/2023","4","189.8","23723","190.3","189","189","189.8"],["31/07/2023","6.43","202","117317","205","189.8","189.8","202"],["01/08/2023","-2.77","196.4","34099","203.9","196","202","196.4"],["02/08/2023","-2.85","190.8","5621","191","190.6","196.4","190.8"],["03/08/2023","-0.26","190.3","12554","196.7","184.2","196.7","190.3"],["06/08/2023","-0.84","188.7","10230","192","185","190.3","188.7"],["07/08/2023","-2.54","183.9","3953","185","183.1","188.7","183.9"],["08/08/2023","4.35","191.9","5203","199","183","199","191.9"],["09/08/2023","-4.01","184.2","2766","191.9","184","191.9","184.2"],["10/08/2023","-3.85","177.1","12521","187.8","175","184.2","177.1"],["13/08/2023","3.56","183.4","2105","184.1","178.9","177.1","183.4"],["14/08/2023","0.93","185.1","939","187","185.9","183.4","185.1"],["15/08/2023","1.03","187","1967","187","187","185.1","187"],["16/08/2023","-6.58","174.7","6641","183.4","173.2","183.4","174.7"],["17/08/2023","0","174.7","0","174.7","174.7","174.7","174.7"],["20/08/2023","0","174.7","0","174.7","174.7","174.7","174.7"],["21/08/2023","2.46","179","1989","180","178.9","174.7","179"],["22/08/2023","0","179","0","179","179","179","179"],["23/08/2023","0","179","0","179","179","179","179"],["24/08/2023","0","179","0","179","179","179","179"],["27/08/2023","-4.47","171","17100","171","171","179","171"],["28/08/2023","0.06","171.1","1787","174.9","169.5","171","171.1"],["29/08/2023","-1.05","169.3","30718","171","166","171.1","169.3"],["30/08/2023","3.78","175.7","8338","181","170.4","169.3","175.7"],["31/08/2023","0","175.7","0","175.7","175.7","175.7","175.7"],["03/09/2023","0","175.7","0","175.7","175.7","175.7","175.7"],["04/09/2023","3.07","181.1","5601","183","179.9","175.7","181.1"],["05/09/2023","1.1","183.1","54201","191","181","181.1","183.1"],["06/09/2023","2.18","187.1","14833","190.9","182","182","187.1"],["07/09/2023","-2.57","182.3","3860","182.4","182.2","187.1","182.3"],["10/09/2023","0","182.3","0","182.3","182.3","182.3","182.3"],["11/09/2023","3.68","189","40000","189","189","182.3","189"],["12/09/2023","1.06","191","2865","191","191","191","191"],["13/09/2023","0","191","0","191","191","191","191"],["14/09/2023","0","191","0","191","191","191","191"],["18/09/2023","0","191","0","191","191","191","191"],["19/09/2023","2.36","195.5","1960","196","196","191","195.5"],["20/09/2023","0","195.5","0","195.5","195.5","195.5","195.5"],["21/09/2023","0","195.5","0","195.5","195.5","195.5","195.5"],["26/09/2023","0","195.5","0","195.5","195.5","195.5","195.5"],["27/09/2023","0.77","197","247028","210","191.5","203.9","197"],["28/09/2023","3.65","204.2","61510","205","199","197","204.2"],["01/10/2023","0","204.2","0","204.2","204.2","204.2","204.2"],["02/10/2023","-2.99","198.1","2219","198.2","198.1","204.2","198.1"],["03/10/2023","17.06","231.9","305093","247.6","204.5","198.1","231.9"],["04/10/2023","0","231.9","23","231.9","228","231.9","231.9"],["05/10/2023","-9.53","209.8","68104","220","208.9","210","209.8"],["08/10/2023","-6.63","195.9","30962","208","190","208","195.9"],["09/10/2023","0","195.9","0","195.9","195.9","195.9","195.9"],["10/10/2023","0.05","196","11316","197","192","195.9","196"],["11/10/2023","2.04","200","2000","200","200","196","200"],["12/10/2023","1.85","203.7","3777","208.5","198","208.5","203.7"],["15/10/2023","0","203.7","3870","203.7","203.7","203.7","203.7"],["16/10/2023","0","203.7","0","203.7","203.7","203.7","203.7"],["17/10/2023","-5.45","192.6","10707","204.9","183.3","203.7","192.6"],["18/10/2023","-2.54","187.7","3754","193.3","182","192.6","187.7"],["19/10/2023","-0.8","186.2","440","181.8","181.8","187.7","186.2"],["22/10/2023","-0.21","185.8","171","186.2","181.6","186.2","185.8"],["23/10/2023","0","185.8","186","185.8","185.8","185.8","185.8"],["24/10/2023","0","185.8","0","185.8","185.8","185.8","185.8"],["25/10/2023","0","185.8","0","185.8","185.8","185.8","185.8"],["26/10/2023","0","185.8","37","185.8","185.8","185.8","185.8"],["29/10/2023","0","185.8","0","185.8","185.8","185.8","185.8"],["30/10/2023","0","185.8","0","185.8","185.8","185.8","185.8"],["31/10/2023","0","185.8","0","185.8","185.8","185.8","185.8"],["01/11/2023","-0.16","185.5","16815","186.6","183","185.8","185.5"],["02/11/2023","-0.32","184.9","16402","186.4","179.1","185.5","184.9"],["05/11/2023","6.11","196.2","10989","203.5","193","184.9","196.2"],["06/11/2023","0.51","197.2","3983","198","195","196.2","197.2"],["07/11/2023","0.1","197.4","6144","199.8","196.8","197.2","197.4"],["08/11/2023","2.18","201.7","2213","202","199","202","201.7"],["09/11/2023","-2.97","195.7","4671","203","195","203","195.7"],["12/11/2023","0","195.7","0","195.7","195.7","195.7","195.7"],["13/11/2023","0","195.7","0","195.7","195.7","195.7","195.7"],["14/11/2023","0","195.7","0","195.7","195.7","195.7","195.7"],["15/11/2023","0","195.7","0","195.7","195.7","195.7","195.7"],["16/11/2023","-2.91","190","11463","190","190","195.7","190"],["19/11/2023","-4.16","182.1","5284","185.3","173","190","182.1"],["20/11/2023","2.25","186.2","66449","189.8","186.2","182.1","186.2"],["21/11/2023","1.4","188.8","960","192","192","192","188.8"],["22/11/2023","0","188.8","0","188.8","188.8","188.8","188.8"],["23/11/2023","0.85","190.4","19445","193.5","183.2","188.8","190.4"],["26/11/2023","-3.26","184.2","4278","192","183.1","190.4","184.2"],["27/11/2023","0.38","184.9","561","186.9","186.9","184.2","184.9"],["28/11/2023","0","184.9","0","184.9","184.9","184.9","184.9"],["29/11/2023","0.32","185.5","7020","186","185","184.9","185.5"],["30/11/2023","-5.01","176.2","6347","185.5","176.2","185.5","176.2"],["03/12/2023","0","176.2","0","176.2","176.2","176.2","176.2"],["04/12/2023","1.93","179.6","1799","180","179.9","176.2","179.6"],["05/12/2023","3.45","185.8","1776","187","184.9","187","185.8"],["06/12/2023","-2.91","180.4","2165","180.5","180.3","185.8","180.4"],["07/12/2023","-4.49","172.3","10526","181.4","172","180.4","172.3"],["10/12/2023","2.73","177","1986","177","176.9","172.3","177"],["11/12/2023","0.96","178.7","599","182.7","182.7","177","178.7"],["12/12/2023","-1.73","175.6","2987","183.8","172.5","178.7","175.6"],["13/12/2023","0","175.6","1308","175.6","175.6","175.6","175.6"],["14/12/2023","1.54","178.3","3640","182.8","173","175.6","178.3"],["17/12/2023","2.19","182.2","1826","182.6","182.6","178.3","182.2"],["18/12/2023","-3.62","175.6","9270","177.7","175","182.2","175.6"],["19/12/2023","-1.94","172.2","51262","173.4","165.1","175.6","172.2"],["20/12/2023","4.07","179.2","163822","185","163","172.2","179.2"],["21/12/2023","-5.47","169.4","164997","179","160","179","169.4"],["24/12/2023","0.24","169.8","6010","170","168.8","169.4","169.8"],["25/12/2023","-1.47","167.3","59448","174","162.2","169.8","167.3"],["26/12/2023","0","167.3","55580","174.3","166","167.3","167.3"],["27/12/2023","1.43","169.7","20382","173","163.2","167.3","169.7"],["28/12/2023","-0.82","168.3","38513","176.4","165.2","169.7","168.3"],["31/12/2023","0.65","169.4","8720","177.5","166.3","166.3","169.4"],["01/01/2024","3.96","176.1","77433","183","169.4","169.4","176.1"],["02/01/2024","-1.76","173","58000","179.8","170","176.1","173"],["03/01/2024","0.35","173.6","2951","175","172","173","173.6"],["04/01/2024","-0.35","173","54445","182.8","169","173.6","173"],["07/01/2024","-0.52","172.1","32648","175","170","173","172.1"],["08/01/2024","-4.01","165.2","45981","171.6","165.1","172.1","165.2"],["09/01/2024","0.54","166.1","174116","182.8","166.1","165.2","166.1"],["10/01/2024","3.31","171.6","28255","175","170","174.8","171.6"],["11/01/2024","-0.93","170","10200","170","170","171.6","170"],["14/01/2024","4.29","177.3","7289","178.5","175.9","170","177.3"],["15/01/2024","1.41","179.8","16209","180.8","175","177.3","179.8"],["16/01/2024","0","179.8","0","179.8","179.8","179.8","179.8"],["17/01/2024","1.67","182.8","31148","183","179.8","179.8","182.8"],["18/01/2024","0","182.8","0","182.8","182.8","182.8","182.8"],["21/01/2024","-1.53","180","2160","180","180","180","180"],["22/01/2024","1.67","183","7659","183","182.9","180","183"],["23/01/2024","0","183","0","183","183","183","183"],["24/01/2024","-0.6","181.9","24987","182","181.9","183","181.9"],["25/01/2024","-2.69","177","38493","180","167","181.9","177"],["28/01/2024","0","177","0","177","177","177","177"],["29/01/2024","0","177","0","177","177","177","177"],["30/01/2024","0","177","0","177","177","177","177"],["31/01/2024","0","177","529","177","177","177","177"],["01/02/2024","0","177","0","177","177","177","177"],["04/02/2024","0.45","177.8","540","179.9","179.9","177","177.8"],["05/02/2024","0.34","178.4","718","179.6","178.7","177.8","178.4"],["06/02/2024","0","178.4","11","179","179","178.4","178.4"],["07/02/2024","0","178.4","0","178.4","178.4","178.4","178.4"],["08/02/2024","0","178.4","0","178.4","178.4","178.4","178.4"],["11/02/2024","0","178.4","0","178.4","178.4","178.4","178.4"],["12/02/2024","-2.8","173.4","17417","180","169","178.4","173.4"],["13/02/2024","-2.65","168.8","127592","173","161","173.4","168.8"],["14/02/2024","1.13","170.7","527","175.8","173.4","168.8","170.7"],["15/02/2024","1","172.4","6988","175","166","170.7","172.4"],["18/02/2024","0.12","172.6","38793","178.8","163.8","172.4","172.6"],["19/02/2024","3.65","178.9","89368","181.6","168","172.6","178.9"],["20/02/2024","0.61","180","549","183","182.9","178.9","180"],["21/02/2024","0","180","0","180","180","180","180"],["22/02/2024","-1.5","177.3","11084","178","174","180","177.3"],["25/02/2024","0","177.3","18","177.3","177.3","177.3","177.3"],["26/02/2024","0.9","178.9","7683","179","178.9","177.3","178.9"],["28/02/2024","1.51","181.6","6053","184.9","173.7","178.9","181.6"],["29/02/2024","0","181.6","0","181.6","181.6","181.6","181.6"],["03/03/2024","0","181.6","0","181.6","181.6","181.6","181.6"],["04/03/2024","0","181.6","0","181.6","181.6","181.6","181.6"],["05/03/2024","0","181.6","0","181.6","181.6","181.6","181.6"],["06/03/2024","0","181.6","0","181.6","181.6","181.6","181.6"],["07/03/2024","-7.32","168.3","101105","180.7","168","180.7","168.3"],["10/03/2024","-0.53","167.4","69245","171.9","164.9","168.3","167.4"],["11/03/2024","-0.84","166","53301","167","162","167.4","166"],["12/03/2024","-3.49","160.2","36205","166","159.9","166","160.2"],["13/03/2024","0.87","161.6","8381","162","159","160.2","161.6"],["14/03/2024","-1.67","158.9","14963","163","157","161.6","158.9"],["17/03/2024","-0.13","158.7","9628","158.8","158.7","158.9","158.7"],["18/03/2024","-1.64","156.1","25943","158.7","155","158.7","156.1"],["19/03/2024","2.31","159.7","45699","165.9","155","156.1","159.7"],["20/03/2024","3.82","165.8","14780","166.4","159","159.7","165.8"],["21/03/2024","2.71","170.3","30246","171","169.6","165.8","170.3"],["25/03/2024","2.88","175.2","2803","175.3","174.5","170.3","175.2"],["26/03/2024","-2.68","170.5","10442","177","170.2","177","170.5"],["27/03/2024","0","170.5","10000","170.5","170.5","170.5","170.5"],["28/03/2024","-0.88","169","10019","172","169","172","169"],["31/03/2024","0","169","13310","169","169","169","169"],["01/04/2024","0.41","169.7","116885","175.8","168","169","169.7"],["02/04/2024","-0.41","169","2028","169","169","169.7","169"],["03/04/2024","0.95","170.6","865","172.9","172.9","169","170.6"],["04/04/2024","4.92","179","14998","180","175.5","170.6","179"],["07/04/2024","0.22","179.4","15738","179.9","179","179","179.4"],["08/04/2024","-2.62","174.7","71511","179.4","174.1","179.4","174.7"],["09/04/2024","0","174.7","4","181.5","181.5","181.5","174.7"],["10/04/2024","-2.18","170.9","28357","171.4","170.3","174.7","170.9"],["11/04/2024","-2.57","166.5","18140","170.9","165.3","170.9","166.5"],["14/04/2024","2.16","170.1","13950","171","163.3","166.5","170.1"],["15/04/2024","1.7","173","14161","173","172.9","170.1","173"],["16/04/2024","0","173","0","173","173","173","173"],["17/04/2024","1.91","176.3","2741","177","175","173","176.3"],["18/04/2024","2.04","179.9","8451","179.9","179.8","176.3","179.9"],["21/04/2024","0","179.9","0","179.9","179.9","179.9","179.9"],["24/04/2024","0","179.9","0","179.9","179.9","179.9","179.9"],["25/04/2024","0","179.9","0","179.9","179.9","179.9","179.9"],["30/04/2024","-0.89","178.3","15763","179.9","173","179.9","178.3"],["01/05/2024","0","178.3","535","178.3","178.3","178.3","178.3"],["02/05/2024","-2.24","174.3","20961","178.3","174","178.3","174.3"],["05/05/2024","-0.86","172.8","2208","174.3","170.2","174.3","172.8"],["06/05/2024","1.1","174.7","2798","179.8","171","172.8","174.7"],["07/05/2024","0","174.7","175","174.7","174.7","174.7","174.7"],["08/05/2024","0","174.7","556","174.7","174.7","174.7","174.7"],["09/05/2024","-2.75","169.9","68290","173","168","174.7","169.9"],["12/05/2024","-0.24","169.5","23915","174.9","169","169.9","169.5"],["15/05/2024","0.41","170.2","268286","180","167.9","169.5","170.2"],["16/05/2024","2.59","174.6","28602","179.6","170","170.2","174.6"],["19/05/2024","2.35","178.7","1971","180","178","174.6","178.7"],["20/05/2024","-1.96","175.2","10948","177","174","178.7","175.2"],["21/05/2024","-2.28","171.2","19255","179.9","167.1","175.2","171.2"],["22/05/2024","0","171.2","0","171.2","171.2","171.2","171.2"],["23/05/2024","0","171.2","0","171.2","171.2","171.2","171.2"],["26/05/2024","1.23","173.3","2485","176.5","166.2","171.2","173.3"],["27/05/2024","1.56","176","2640","179.5","170","173.3","176"],["28/05/2024","0","176","0","176","176","176","176"],["29/05/2024","0","176","0","176","176","176","176"],["30/05/2024","1.7","179","15148","185","177.3","176","179"],["02/06/2024","1.51","181.7","1820","182","181.9","179","181.7"],["03/06/2024","3.58","188.2","3763","189.2","181.3","181.7","188.2"],["04/06/2024","0.53","189.2","7567","190","187","188.2","189.2"],["05/06/2024","-3.07","183.4","15431","189","173.3","189.2","183.4"],["06/06/2024","0","183.4","0","183.4","183.4","183.4","183.4"],["09/06/2024","-1.96","179.8","11409","181","177.9","177.9","179.8"],["10/06/2024","0","179.8","0","179.8","179.8","179.8","179.8"],["13/06/2024","0","179.8","0","179.8","179.8","179.8","179.8"],["16/06/2024","-5.01","170.8","65918","170.9","170.8","179.8","170.8"],["17/06/2024","1.35","173.1","22025","178","171","170.8","173.1"],["18/06/2024","0","173.1","0","173.1","173.1","173.1","173.1"],["19/06/2024","0","173.1","0","173.1","173.1","173.1","173.1"],["20/06/2024","0","173.1","0","173.1","173.1","173.1","173.1"],["23/06/2024","-1.79","170","202727","170","163.6","173.1","170"],["24/06/2024","0","170","476","170","170","170","170"],["25/06/2024","1.12","171.9","171303","171.9","160.2","170","171.9"],["26/06/2024","0","171.9","0","171.9","171.9","171.9","171.9"],["27/06/2024","-4.36","164.4","8171","166","164","171.9","164.4"],["01/07/2024","0.18","166.7","1142","167","167","166.4","166.7"],["02/07/2024","0","166.7","0","166.7","166.7","166.7","166.7"],["03/07/2024","-0.48","165.9","4211","165.9","165.9","165.9","165.9"],["04/07/2024","2.41","169.9","3301","169.9","169.9","165.9","169.9"],["07/07/2024","-0.18","169.6","270","168","168","169.9","169.6"],["08/07/2024","0.24","170","56931","170","170","169.6","170"],["09/07/2024","1.82","173.1","21313","173.7","170","170","173.1"],["10/07/2024","-0.23","172.7","31909","174","172.1","173.1","172.7"],["11/07/2024","0.41","173.4","2444","175","167.8","174.1","173.4"],["14/07/2024","-2.71","168.7","51087","174.8","165","173.4","168.7"],["15/07/2024","0","168.7","137801","168.7","168.7","168.7","168.7"],["16/07/2024","3.2","174.1","1941","174.6","174.5","168.7","174.1"],["17/07/2024","-0.75","172.8","8165","177","172","174.1","172.8"],["18/07/2024","0.06","172.9","23601","173.9","170.1","172.8","172.9"],["21/07/2024","-1.1","171","94975","171","171","171","171"],["22/07/2024","0.64","172.1","29405","173","171","171","172.1"],["23/07/2024","0","172.1","0","172.1","172.1","172.1","172.1"],["24/07/2024","-0.06","172","2494","172","172","172.1","172"],["25/07/2024","-3.43","166.1","2581","166.1","166.1","172","166.1"],["28/07/2024","2.17","169.7","19528","170.2","166.1","166.1","169.7"],["29/07/2024","0","169.7","0","169.7","169.7","169.7","169.7"],["30/07/2024","0","169.7","0","169.7","169.7","169.7","169.7"],["31/07/2024","-0.12","169.5","4563","172.9","161.5","169.7","169.5"],["01/08/2024","0","169.5","0","169.5","169.5","169.5","169.5"],["04/08/2024","0","169.5","0","169.5","169.5","169.5","169.5"],["05/08/2024","-2.3","165.6","19139","175","160","169.5","165.6"],["06/08/2024","2.66","170","1313","172.5","172.5","165.6","170"],["07/08/2024","0","170","0","170","170","170","170"],["08/08/2024","0.41","170.7","1352","173","170","170","170.7"],["11/08/2024","-2.99","165.6","2135","165.6","165.6","170.7","165.6"],["12/08/2024","0","165.6","19684","169.8","163","165.6","165.6"],["14/08/2024","0.3","166.1","88131","169.7","165.6","165.6","166.1"],["15/08/2024","1.51","168.6","6212","169","167","166.1","168.6"],["18/08/2024","0.83","170","5437","170","169.1","168.6","170"],["19/08/2024","-0.65","168.9","11485","168.9","168.9","170","168.9"],["20/08/2024","0.53","169.8","9176","171","168.9","168.9","169.8"],["21/08/2024","-0.53","168.9","57414","168.9","168.9","169.8","168.9"],["22/08/2024","0","168.9","67560","168.9","168.9","168.9","168.9"],["25/08/2024","0","168.9","7562","168.9","168.9","168.9","168.9"],["26/08/2024","0","168.9","3040","168.9","168.9","168.9","168.9"],["27/08/2024","2.19","172.6","4576","176.9","170.2","168.9","172.6"],["28/08/2024","-2.26","168.7","40923","183","168.7","172.6","168.7"],["29/08/2024","0","168.7","6355","168.7","168.7","168.7","168.7"],["01/09/2024","0","168.7","0","168.7","168.7","168.7","168.7"],["02/09/2024","-0.65","167.6","5776","171.9","160.1","168.7","167.6"],["03/09/2024","0.12","167.8","5355","168","167.6","167.6","167.8"],["04/09/2024","0","167.8","0","167.8","167.8","167.8","167.8"],["05/09/2024","2.5","172","3922","174.8","169.9","167.8","172"],["10/09/2024","0","172","0","172","172","172","172"],["11/09/2024","0","172","0","172","172","172","172"],["12/09/2024","0","172","0","172","172","172","172"],["15/09/2024","15.12","198","384738","206","189","194","198"],["16/09/2024","-6.11","185.9","151397","192","185","188","185.9"],["17/09/2024","3.6","192.6","44811","199","181","185.9","192.6"],["18/09/2024","2.13","196.7","222524","200","193","196","196.7"],["19/09/2024","-2.24","192.3","3374","194","192","196.7","192.3"],["22/09/2024","0","192.3","7000","192.3","192.3","192.3","192.3"],["23/09/2024","-3.07","186.4","56393","191.8","181","192.3","186.4"],["24/09/2024","0.16","186.7","6925","190.7","181","186.4","186.7"],["25/09/2024","-1.12","184.6","47742","190","183.5","186.7","184.6"],["26/09/2024","0","184.6","111","184.6","184.6","184.6","184.6"],["29/09/2024","-1.14","182.5","23906","184.6","180","184.6","182.5"],["30/09/2024","0.49","183.4","623","185.9","185.9","182.5","183.4"],["01/10/2024","0","183.4","0","183.4","183.4","183.4","183.4"],["06/10/2024","0.33","184","2508","184","184","184","184"],["07/10/2024","0","184","0","184","184","184","184"],["08/10/2024","0","184","0","184","184","184","184"],["09/10/2024","0.43","184.8","2552","185","184","184","184.8"],["10/10/2024","0","184.8","0","184.8","184.8","184.8","184.8"],["13/10/2024","0.11","185","50","191.9","191.9","191.9","185"],["14/10/2024","0","185","0","185","185","185","185"],["15/10/2024","0","185","0","185","185","185","185"],["20/10/2024","0","185","0","185","185","185","185"],["21/10/2024","-2.86","179.7","5553","180.3","179","185","179.7"],["22/10/2024","0","179.7","0","179.7","179.7","179.7","179.7"],["27/10/2024","0.39","180.4","198","187","187","187","180.4"],["28/10/2024","0.17","180.7","27105","180.7","180.7","180.7","180.7"],["29/10/2024","-0.55","179.7","22784","180","177","180.7","179.7"],["30/10/2024","-0.95","178","69849","179.7","176","179.7","178"],["31/10/2024","-5.9","167.5","88926","173","166.7","178","167.5"],["03/11/2024","1.01","169.2","18304","172.2","163","167.5","169.2"],["04/11/2024","3.61","175.3","4970","175.9","174.3","175","175.3"],["05/11/2024","-3.59","169","14460","169","169","175.3","169"],["06/11/2024","-1.78","166","9180","175.6","165","175.6","166"],["07/11/2024","0.24","166.4","7416","167","163.1","166","166.4"],["10/11/2024","0.78","167.7","13416","170","166.4","166.4","167.7"],["11/11/2024","0","167.7","0","167.7","167.7","167.7","167.7"],["12/11/2024","1.07","169.5","1095","171.1","171.1","167.7","169.5"],["13/11/2024","0","169.5","0","169.5","169.5","169.5","169.5"],["14/11/2024","0.83","170.9","780","173.3","173.3","169.5","170.9"],["17/11/2024","-3.8","164.4","15567","165","162.2","170.9","164.4"],["18/11/2024","4.93","172.5","45928","176.1","168.5","164.4","172.5"],["19/11/2024","4.12","179.6","30379","192.9","172.5","172.5","179.6"],["20/11/2024","-2.17","175.7","7286","187","170.2","187","175.7"],["21/11/2024","-2.33","171.6","68409","175","168.1","168.1","171.6"],["24/11/2024","3.26","177.2","14194","178.9","176.5","171.6","177.2"],["25/11/2024","-2.37","173","8304","183","170","177.2","173"],["26/11/2024","-2.31","169","10004","170.9","164.1","173","169"],["27/11/2024","-3.73","162.7","12808","172","160","169","162.7"],["28/11/2024","-1.66","160","10528","163","157.1","162.7","160"],["01/12/2024","5.06","168.1","3657","169.8","166.1","166.1","168.1"],["02/12/2024","3.81","174.5","7030","174.5","168.3","168.1","174.5"],["03/12/2024","2.52","178.9","1627","180.8","180.8","180.8","178.9"],["04/12/2024","-5.53","169","59597","180","165","175","169"],["05/12/2024","0.83","170.4","24219","172","169.2","169.2","170.4"],["08/12/2024","-0.06","170.3","33668","172","165.1","170.4","170.3"],["09/12/2024","0.76","171.6","117116","175","168.1","170.3","171.6"],["10/12/2024","0","171.6","10174","171.6","171.6","171.6","171.6"],["11/12/2024","-0.12","171.4","25425","176.8","168","171.6","171.4"],["12/12/2024","0.12","171.6","11939","171.6","171.2","171.4","171.6"],["15/12/2024","18.94","204.1","2282414","224","182.1","171.6","204.1"],["16/12/2024","-2.06","199.9","758986","204","187.1","201","199.9"],["17/12/2024","4.7","209.3","350763","215","197","197","209.3"],["18/12/2024","-4.2","200.5","82008","209.1","195","209.1","200.5"],["19/12/2024","2.24","205","70645","210","195","195","205"],["22/12/2024","-0.68","203.6","51719","209","200.1","205","203.6"],["23/12/2024","2.7","209.1","8189","214","207","203.6","209.1"],["24/12/2024","-2.58","203.7","48761","207","200.1","209.1","203.7"],["25/12/2024","0","203.7","0","203.7","203.7","203.7","203.7"],["26/12/2024","-0.49","202.7","14714","205","195.6","205","202.7"],["29/12/2024","-1.38","199.9","33970","204","195","202.7","199.9"],["30/12/2024","-0.65","198.6","14693","202.9","197.1","199.9","198.6"],["31/12/2024","8.36","215.2","1005653","218","201","198.6","215.2"],["01/01/2025","34.9","290.3","5616838","290.3","218","218","290.3"],["02/01/2025","-1.83","285","5628868","332.5","285","295","285"],["05/01/2025","-4.6","271.9","1609579","303.5","267","293","271.9"],["06/01/2025","-5.74","256.3","982169","280","252.5","276","256.3"],["07/01/2025","2.85","263.6","764860","274.7","260","265","263.6"],["08/01/2025","-7.06","245","601392","265","237","262","245"],["09/01/2025","3.76","254.2","288023","259.9","240","245","254.2"],["12/01/2025","3.38","262.8","419059","265","243","254.2","262.8"],["13/01/2025","-2.93","255.1","558828","280","245","270","255.1"],["14/01/2025","-0.71","253.3","251067","259","240","255.1","253.3"],["15/01/2025","7.26","271.7","526727","276","255","257.3","271.7"],["16/01/2025","6.11","288.3","949465","300","260","276.8","288.3"],["19/01/2025","4.75","302","1087883","319","281.9","297.5","302"],["20/01/2025","-4.01","289.9","670828","301.8","275","297.1","289.9"],["21/01/2025","1.79","295.1","298555","300","279.6","289.9","295.1"],["22/01/2025","8.4","319.9","1659456","324","294","295.1","319.9"],["23/01/2025","-3.47","308.8","328174","322","305.2","319.9","308.8"],["26/01/2025","-0.65","306.8","169782","310","297","308.8","306.8"],["27/01/2025","-5.77","289.1","1094016","299","263.3","296","289.1"],["28/01/2025","-3.63","278.6","270723","299","273","289.1","278.6"],["29/01/2025","-2.76","270.9","108507","284.7","267","280","270.9"],["30/01/2025","2.69","278.2","127532","281","274","270.9","278.2"],["02/02/2025","-0.25","277.5","59490","292","270","292","277.5"],["03/02/2025","-1.01","274.7","42864","280","269.1","277.5","274.7"],["04/02/2025","7.03","294","282588","295","274","274.7","294"],["05/02/2025","11.22","327","1542973","328.5","297.9","298","327"],["06/02/2025","-0.46","325.5","1129411","345","322.1","334.8","325.5"],["09/02/2025","-3.32","314.7","78278","328","311.1","328","314.7"],["10/02/2025","-2.92","305.5","311635","314.7","297","310","305.5"],["11/02/2025","2.85","314.2","305822","318","295","305.5","314.2"],["12/02/2025","0.35","315.3","49861","325","311","314.2","315.3"],["13/02/2025","0.86","318","69782","324","311.1","320","318"],["16/02/2025","-0.82","315.4","84171","322.4","308.2","318","315.4"],["17/02/2025","-4.15","302.3","317501","322.7","300.7","315.4","302.3"],["18/02/2025","5.19","318","535917","322.9","293.3","302.3","318"],["19/02/2025","-0.94","315","166288","319.4","305","318","315"],["20/02/2025","0.7","317.2","7028","319.3","317.1","319.3","317.2"],["23/02/2025","-0.76","314.8","4961","314.9","314.8","317.2","314.8"],["24/02/2025","-2.51","306.9","75880","313","300","314.8","306.9"],["25/02/2025","-5.47","290.1","200127","303.1","284","306.9","290.1"],["26/02/2025","-4.48","277.1","73506","289.8","276","283","277.1"],["27/02/2025","-3.93","266.2","86965","271.8","261.1","277.1","266.2"],["02/03/2025","6.39","283.2","180177","298","263","266.2","283.2"],["03/03/2025","-3.25","274","125903","293","268","283.2","274"],["04/03/2025","-5.55","258.8","135794","274","253","274","258.8"],["05/03/2025","16.65","301.9","864009","310.1","268","268","301.9"],["06/03/2025","-2.85","293.3","670122","310","286.6","301.9","293.3"],["09/03/2025","2.45","300.5","327878","312.9","300","293.3","300.5"],["10/03/2025","-3.56","289.8","73482","306.9","281.1","300.5","289.8"],["11/03/2025","-4.69","276.2","82657","305","273","293","276.2"],["12/03/2025","5.61","291.7","46190","309","281.9","309","291.7"],["13/03/2025","-0.34","290.7","11722","291.7","280","291.7","290.7"],["17/03/2025","1.05","297","39277","299.6","276.3","293.9","297"],["18/03/2025","0","297","0","297","297","297","297"],["19/03/2025","0","297","0","297","297","297","297"],["20/03/2025","-0.77","294.7","250","278.1","278.1","297","294.7"],["23/03/2025","-10.32","264.3","96500","289","260","294.7","264.3"],["24/03/2025","2.38","270.6","98141","275","258","264.3","270.6"],["25/03/2025","2.7","277.9","3896","280","266","270.6","277.9"],["26/03/2025","-4.53","265.3","38928","270","261","277.9","265.3"],["30/03/2025","0","280.2","0","280.2","280.2","280.2","280.2"],["31/03/2025","-2.93","272","11721","276.9","265","280.2","272"],["01/04/2025","-2.1","266.3","32894","292","251","272","266.3"],["02/04/2025","-0.56","264.8","31107","273.9","260","266.3","264.8"],["03/04/2025","2.76","272.1","7408","279","260","264.8","272.1"],["06/04/2025","-6.17","255.3","29156","260","245","272.1","255.3"],["07/04/2025","-4.43","244","54113","268","242","255.3","244"],["08/04/2025","-1.52","240.3","36308","254.9","234.1","244","240.3"],["09/04/2025","-1.83","235.9","29889","240.3","231.3","240.3","235.9"],["10/04/2025","2.37","241.5","11637","245","241.3","245","241.5"],["14/04/2025","4.35","252","21715","265","236.6","241.5","252"],["15/04/2025","-5.56","238","56625","264","236","252","238"],["16/04/2025","0.21","238.5","38877","243","232.2","238","238.5"],["17/04/2025","-2.64","232.2","803362","259","228.7","239","232.2"],["20/04/2025","-2.37","226.7","1815976","255.8","206","232.2","226.7"],["21/04/2025","12.22","254.4","512519","257.5","224","227","254.4"],["22/04/2025","-0.79","252.4","192497","263","251.2","260","252.4"],["23/04/2025","1.9","257.2","6365","259.3","255","252.4","257.2"],["24/04/2025","-0.04","257.1","4321","265","256.6","265","257.1"],["27/04/2025","0.12","257.4","465","258.3","258.3","257.1","257.4"],["28/04/2025","2.41","263.6","161987","266","249.9","257.4","263.6"],["29/04/2025","1.82","268.4","37346","270","265","270","268.4"],["04/05/2025","-0.41","267.3","165501","274.9","265","268.4","267.3"],["05/05/2025","1.08","270.2","136329","272","259","267.3","270.2"],["06/05/2025","1","272.9","492045","282","263","274.9","272.9"],["07/05/2025","-2.46","266.2","71132","273.9","265","272.9","266.2"],["08/05/2025","5.94","282","69955","289.8","268.9","268.9","282"],["11/05/2025","9.29","308.2","519172","310","276.3","290","308.2"],["12/05/2025","2.4","315.6","683384","323.6","296.4","320","315.6"],["13/05/2025","0","302.3","244363","315","282.1","305","302.3"],["14/05/2025","1.62","307.2","382139","323.9","304","305","307.2"],["15/05/2025","1.92","313.1","150711","322","301","308","313.1"],["18/05/2025","1.5","317.8","445348","323.2","288","313.1","317.8"],["19/05/2025","1.79","323.5","526593","331","306.1","323","323.5"],["20/05/2025","-0.4","322.2","122370","331.9","318","331.9","322.2"],["21/05/2025","-1.99","315.8","86134","328","310","322.2","315.8"],["22/05/2025","0.95","318.8","113476","327","312.1","315.8","318.8"],["25/05/2025","16.84","372.5","1848866","377","335","344","372.5"],["26/05/2025","14.07","424.9","4455173","440","363.1","378","424.9"],["27/05/2025","-3.88","408.4","3134558","466","403","424.9","408.4"],["28/05/2025","-7.42","378.1","1563695","417.4","375.1","403","378.1"],["29/05/2025","2.04","385.8","920804","406","374","385","385.8"],["03/06/2025","-7.44","357.1","1141633","383","355","375","357.1"],["04/06/2025","-0.2","356.4","328981","367","351","363.5","356.4"],["05/06/2025","6.26","378.7","604926","384","351.9","353","378.7"],["08/06/2025","3.99","393.8","1010433","413","386.8","394","393.8"],["09/06/2025","-3.43","380.3","606471","400","375","393.8","380.3"],["10/06/2025","2.63","390.3","193240","394","380","392","390.3"],["11/06/2025","1.38","395.7","329612","400","380","395.9","395.7"],["12/06/2025","-7.15","367.4","481982","395.7","365","395.7","367.4"],["15/06/2025","0.24","368.3","305471","384","341","355","368.3"],["16/06/2025","-1.22","363.8","318822","378","357.4","368.3","363.8"],["17/06/2025","5.17","382.6","615129","389","363.8","363.8","382.6"],["18/06/2025","-0.39","381.1","83471","389.9","376.1","382.6","381.1"],["19/06/2025","-4.46","364.1","197039","381.1","362.3","381.1","364.1"],["22/06/2025","1.48","369.5","611993","390","364.1","364.1","369.5"],["23/06/2025","0.08","369.8","666590","388.8","351","370","369.8"],["24/06/2025","3.03","381","2042270","397","365.1","369.8","381"],["25/06/2025","-1.21","376.4","535830","381.1","366.3","381","376.4"],["26/06/2025","-0.16","375.8","228879","383.9","371.2","378","375.8"],["29/06/2025","0.08","376.1","103092","379","365.6","375.8","376.1"],["30/06/2025","-2.92","365.1","255924","380.9","363","376.1","365.1"],["01/07/2025","3.56","378.1","340072","380.6","356","365.1","378.1"],["02/07/2025","7.8","407.6","1514941","413","371","392.4","407.6"],["03/07/2025","3.66","422.5","1894496","437.5","410.6","417","422.5"],["06/07/2025","6.46","449.8","1945880","454","410","422.5","449.8"],["07/07/2025","0.16","450.5","3051780","484","449","455","450.5"],["08/07/2025","-2.71","438.3","609352","455","428.8","455","438.3"],["09/07/2025","6.82","468.2","1373381","472.5","438.5","448","468.2"],["10/07/2025","0.85","472.2","843807","482","455.3","466.5","472.2"],["13/07/2025","-5.23","447.5","441757","474.9","444","472.2","447.5"],["14/07/2025","6.15","475","1288092","475","423.3","440","475"],["15/07/2025","9.35","519.4","2524233","520.8","479.9","486.1","519.4"],["16/07/2025","-2.06","508.7","2323410","526.5","490","501","508.7"],["17/07/2025","-4.32","486.7","2487058","534","484.5","517.9","486.7"],["20/07/2025","-0.02","486.6","859343","500","443","486.7","486.6"],["21/07/2025","-1.48","479.4","533171","490","470.3","486.6","479.4"],["22/07/2025","-2.34","468.2","344910","493.9","462","480","468.2"],["23/07/2025","4.55","489.5","550648","492","463","479.8","489.5"],["24/07/2025","-1.57","481.8","287890","497","472","497","481.8"],["27/07/2025","-4.63","459.5","455037","479.4","456.6","470","459.5"],["28/07/2025","-2.52","447.9","669684","469.5","446","459","447.9"],["29/07/2025","2.17","457.6","528008","466","444","460.8","457.6"],["30/07/2025","-3.8","440.2","246312","457.6","436.3","457.6","440.2"],["31/07/2025","10.63","487","1322986","488","440.2","440.2","487"],["04/08/2025","7.84","525.2","2546321","532.5","474","476","525.2"],["05/08/2025","-4.3","502.6","2619192","548.8","482.1","538","502.6"],["06/08/2025","2.37","514.5","1068209","529.6","500","502.6","514.5"],["07/08/2025","7.19","551.5","1939186","557.7","508","514.5","551.5"],["10/08/2025","4.19","574.6","1304633","584.9","556.5","563","574.6"],["11/08/2025","-4.37","549.5","1749625","586","535.1","586","549.5"],["12/08/2025","-1.53","541.1","496182","550","529","549.5","541.1"],["13/08/2025","-0.59","537.9","372851","558","531.1","553.9","537.9"],["14/08/2025","-0.46","535.4","699838","555","522","538","535.4"],["17/08/2025","2.39","548.2","526080","555","525","545","548.2"],["18/08/2025","1.55","556.7","1742140","581","533","550","556.7"],["19/08/2025","-2.69","541.7","512325","555","536","555","541.7"],["20/08/2025","0.7","545.5","763334","550","520.1","541.7","545.5"],["21/08/2025","3.34","563.7","600871","565","545.5","545.5","563.7"],["24/08/2025","2.94","580.3","1269804","593","574.9","584","580.3"],["25/08/2025","-5","551.3","853895","585","541","585","551.3"],["26/08/2025","-0.13","550.6","495194","559","535.4","551.3","550.6"],["27/08/2025","-9.28","499.5","1869261","550.6","492.1","550.6","499.5"],["28/08/2025","3.74","518.2","2112547","540","499","519.9","518.2"],["31/08/2025","-0.6","515.1","248626","525.1","512.1","518","515.1"],["01/09/2025","-1.55","507.1","189482","515","506","512","507.1"],["02/09/2025","-7.49","469.1","1355873","515.9","466.1","515.9","469.1"],["03/09/2025","3.28","484.5","845647","487.9","458","469.1","484.5"],["04/09/2025","-1.51","477.2","221303","490.9","471","476","477.2"],["07/09/2025","1.36","483.7","103178","494","480.1","494","483.7"],["08/09/2025","-1.08","478.5","107329","493","475","493","478.5"],["09/09/2025","-1.23","472.6","237814","488","468.2","477.1","472.6"],["10/09/2025","10.69","523.1","2800081","529.2","490","497.7","523.1"],["11/09/2025","1.93","533.2","2214699","555.1","525","532.2","533.2"],["14/09/2025","-3.11","516.6","485892","542.8","510","534","516.6"],["15/09/2025","-4.76","492","606212","529.9","485","516.2","492"],["16/09/2025","2.42","503.9","960910","509.7","473","496.1","503.9"],["17/09/2025","-4.03","483.6","374372","524.9","480","503.9","483.6"],["18/09/2025","-1.57","476","365308","494.4","474","483.6","476"],["21/09/2025","-6.13","446.8","837666","482","436.1","480","446.8"],["25/09/2025","-0.74","443.5","427046","457.2","430.5","446.8","443.5"],["28/09/2025","4.13","461.8","269926","470.9","451.1","456","461.8"],["29/09/2025","-2.3","451.2","318819","474.9","437.4","461.8","451.2"],["30/09/2025","9.09","492.2","1335954","506","453.5","460","492.2"],["05/10/2025","0.24","493.4","702246","522","482.5","504","493.4"],["08/10/2025","-2.31","482","86043","497.8","475.8","493.4","482"],["09/10/2025","2.3","493.1","570403","504.9","470","485","493.1"],["12/10/2025","-4.79","469.5","306698","490","463.1","490","469.5"],["15/10/2025","-4.69","447.5","834513","496.7","439.9","469","447.5"],["16/10/2025","-2.99","434.1","682575","459.9","428.9","450.5","434.1"],["19/10/2025","-4.12","416.2","225114","442.3","414","430","416.2"],["20/10/2025","-0.58","413.8","420972","444.9","410","416.1","413.8"],["21/10/2025","-4.23","396.3","543829","427","393.3","413.8","396.3"],["22/10/2025","4.24","413.1","1073964","419.8","384","384","413.1"],["23/10/2025","-2.83","401.4","216495","421","398.3","413.1","401.4"],["26/10/2025","-0.25","400.4","105204","409.9","395","401","400.4"],["27/10/2025","-4.05","384.2","443279","415","381","400.2","384.2"],["28/10/2025","0.83","387.4","953780","394","365.2","379","387.4"],["29/10/2025","1.6","393.6","361250","399","383","393","393.6"],["30/10/2025","-2.18","385","799296","393.6","371","393.6","385"],["02/11/2025","1.64","391.3","147658","400","380.1","389","391.3"],["03/11/2025","-5.72","368.9","348209","394.7","366","391.3","368.9"],["04/11/2025","-6.4","345.3","863763","366.7","345","368.9","345.3"],["05/11/2025","-4.2","330.8","527436","345","327","345","330.8"],["06/11/2025","-1.18","326.9","532433","346.2","325","327","326.9"],["09/11/2025","4.44","341.4","324893","350","326.9","326.9","341.4"],["10/11/2025","0.26","342.3","218171","358.8","332.1","358.8","342.3"],["11/11/2025","-2.86","332.5","128775","342.3","332","342","332.5"],["12/11/2025","0.54","334.3","143538","344.9","330","332.5","334.3"],["13/11/2025","-2.54","325.8","192679","343.3","325","334.4","325.8"],["16/11/2025","-0.06","325.6","285830","333","315","322.6","325.6"],["17/11/2025","0.89","328.5","60021","341.8","323","333.9","328.5"],["18/11/2025","-4.72","313","241472","333.9","310","328.5","313"],["19/11/2025","0.22","313.7","95027","328.7","307.9","313","313.7"],["20/11/2025","-1.21","309.9","360191","320","305","313.7","309.9"],["23/11/2025","1.77","315.4","98081","322","308","309.9","315.4"],["24/11/2025","-6.4","295.2","776893","319.7","292.5","311","295.2"],["25/11/2025","3.25","304.8","536760","314","286","295.2","304.8"],["26/11/2025","-4.76","290.3","312378","307.8","288.9","304.8","290.3"],["27/11/2025","9.06","316.6","616047","318","287.5","290.3","316.6"],["30/11/2025","-0.63","314.6","105686","333.3","308","333.3","314.6"],["01/12/2025","-5.44","297.5","175770","312","295.4","314.6","297.5"],["02/12/2025","-2.86","289","372498","300","288","297","289"],["03/12/2025","-4.98","274.6","234104","294.9","271.7","289","274.6"],["04/12/2025","13.69","312.2","999358","316","270","271.6","312.2"],["07/12/2025","10.6","345.3","1119389","355","317.5","317.9","345.3"],["08/12/2025","-3.74","332.4","325738","356","328.4","355","332.4"],["09/12/2025","-1.62","327","274578","339.8","323","332.4","327"],["10/12/2025","4.53","341.8","279359","344","321.1","339","341.8"],["11/12/2025","3.89","355.1","493488","368","346.5","341.8","355.1"],["14/12/2025","0.54","357","107046","362.5","354.9","362.5","357"],["15/12/2025","2.38","365.5","629253","381.1","354.9","360.1","365.5"],["16/12/2025","7.17","391.7","761793","395","368.1","365.5","391.7"],["17/12/2025","1.84","398.9","1715195","418","392","412","398.9"],["18/12/2025","1.35","404.3","616350","409","385","398.9","404.3"],["21/12/2025","7.94","436.4","1283452","450","429","429","436.4"],["22/12/2025","-3.14","422.7","2066673","453","415","446.6","422.7"],["23/12/2025","0.12","423.2","476279","435","416","430","423.2"],["24/12/2025","0.69","426.1","606229","438.9","410.3","423.2","426.1"],["25/12/2025","6.41","453.4","1934910","476.3","450","458.8","453.4"],["28/12/2025","7.08","485.5","2371821","489.7","471.1","486","485.5"],["29/12/2025","-1.38","478.8","1392712","488","460.1","488","478.8"],["30/12/2025","1.71","487","1131011","494.8","470.8","478.8","487"],["31/12/2025","5.09","511.8","1357818","514","466.2","492","511.8"],["01/01/2026","8.38","554.7","4188901","555","525.6","526","554.7"],["05/01/2026","6.36","590","3584916","594","558","570","590"],["06/01/2026","-1.92","578.7","2966539","614","572","580","578.7"],["07/01/2026","0.5","581.6","1855183","599.9","551","578.7","581.6"],["08/01/2026","0.24","583","1204831","597.9","574","579","583"],["12/01/2026","3.46","607.1","1636574","613.9","550","586.8","607.1"],["13/01/2026","5.6","641.1","2945909","654","591.2","607.1","641.1"],["14/01/2026","3.62","664.3","2001446","680","630.1","641.1","664.3"],["15/01/2026","4.94","697.1","2257210","698","656.3","675","697.1"],["19/01/2026","-9.82","655.5","3816819","726.9","640","726.9","655.5"],["20/01/2026","1.77","667.1","2490469","688","621.1","655.5","667.1"],["21/01/2026","-10.75","595.4","3288396","691","579","685","595.4"],["22/01/2026","5.14","626","1660818","634","600","600","626"],["26/01/2026","1.27","638.3","2587911","659.5","621","650","638.3"],["27/01/2026","-4.03","612.6","1327055","638.3","611","638.3","612.6"],["28/01/2026","-6.02","575.7","3547309","628.9","562","610","575.7"],["29/01/2026","-1.53","566.9","1769891","588.2","550","588","566.9"],["02/02/2026","-1.31","551.7","913957","567.3","531","542.6","551.7"],["03/02/2026","4.57","576.9","1523874","600","556.7","577.9","576.9"],["04/02/2026","10.59","638","2555267","644","570.1","578","638"],["05/02/2026","-6.76","594.9","4305114","670.8","560","633","594.9"],["09/02/2026","5.43","656.2","2763450","666.8","622.4","622.4","656.2"],["10/02/2026","-2.13","642.2","1315387","681.7","630.1","675","642.2"],["11/02/2026","-4.31","614.5","1196119","642.2","600","642.2","614.5"],["12/02/2026","-5.7","579.5","2678330","629.9","555","629.9","579.5"],["16/02/2026","-3","572.4","590129","598.5","570","590.1","572.4"],["17/02/2026","-5.43","541.3","2108884","572.4","530","572.4","541.3"],["18/02/2026","-5.75","510.2","1431207","542","495","541.3","510.2"],["19/02/2026","-1.92","500.4","773673","532.9","495","515","500.4"],["23/02/2026","-5.41","482.3","854164","506.2","481","509.9","482.3"],["24/02/2026","7.28","517.4","1833499","529","454","482","517.4"],["25/02/2026","4.23","539.3","3139475","555","487.1","517.4","539.3"],["26/02/2026","0.24","540.6","1415983","557","524.9","539.3","540.6"],["02/03/2026","0.34","538.4","1613231","571.9","534","536.6","538.4"],["04/03/2026","-0.72","534.5","752476","549.5","520","532","534.5"],["05/03/2026","0.79","538.7","1033974","550","521","534.5","538.7"],["09/03/2026","-8","500.2","1249829","521.8","495","520","500.2"],["10/03/2026","-0.3","498.7","812249","521","482","500.2","498.7"],["11/03/2026","-0.86","494.4","906312","500","455","500","494.4"],["12/03/2026","-4.27","473.3","160993","489","470","494.4","473.3"],["16/03/2026","7.08","520.6","1531428","542","505","531","520.6"],["17/03/2026","0.12","521.2","781292","540.1","509.9","515","521.2"],["18/03/2026","1.42","528.6","2432755","549.1","525","521.2","528.6"],["19/03/2026","-2.5","515.4","508415","538","510","528.6","515.4"],["23/03/2026","-4.34","497.6","811919","520","491","520","497.6"],["24/03/2026","-4.88","473.3","285431","509.8","462","497.6","473.3"],["25/03/2026","-4.08","454","1067077","485","432","482.5","454"],["26/03/2026","9.25","496","2252964","526","485","486","496"],["30/03/2026","-6.58","457.1","747970","494.5","452","470","457.1"],["31/03/2026","0.57","459.7","189725","494","450","457.1","459.7"],["06/04/2026","4.89","502.2","647640","515","469","477","502.2"],["09/04/2026","0.32","503.8","805146","523","494.1","502.2","503.8"],["13/04/2026","-3.78","500.9","297696","518","495.2","517.3","500.9"],["14/04/2026","3.25","517.2","332878","524","507","500.9","517.2"],["15/04/2026","-2.38","504.9","267411","525","496.9","517.2","504.9"],["16/04/2026","0.57","507.8","795247","517.8","504.9","504.9","507.8"],["20/04/2026","11.89","591","6089464","600","528","539.3","591"],["23/04/2026","5.47","623.3","3399491","635","573","600","623.3"],["27/04/2026","-5.92","586.6","1359113","636","583","636","586.6"],["28/04/2026","-2.4","572.5","2056433","588.2","540","586.6","572.5"],["29/04/2026","-3.77","550.9","1448537","578.9","549","578","550.9"],["30/04/2026","0.4","553.1","599037","569","540","542","553.1"],["04/05/2026","-2.31","559.1","883638","592.3","555.3","580","559.1"],["05/05/2026","-4.69","532.9","757954","577.9","530","559.1","532.9"],["06/05/2026","0.79","537.1","983581","575","530","532.9","537.1"],["07/05/2026","1.66","546","1611287","565","532","560","546"],["11/05/2026","-6.2","534.4","1046874","564.2","530","563","534.4"],["12/05/2026","5.71","564.9","849261","570","525","534.4","564.9"],["13/05/2026","-1.01","559.2","1076043","584.9","551","564.9","559.2"],["14/05/2026","-2.99","542.5","612039","557.8","537.6","559.2","542.5"],["18/05/2026","-5.15","491.8","1065478","517.3","490.8","511","491.8"],["19/05/2026","-1.83","482.8","459946","497","472","472","482.8"],["20/05/2026","-4.14","462.8","670310","490.5","460","482.8","462.8"],["25/05/2026","5.08","486.3","861275","495","462.8","462.8","486.3"],["26/05/2026","-1.19","480.5","483722","509.5","477.4","486.3","480.5"],["27/05/2026","2.04","490.3","623462","500","470.3","480.5","490.3"],["28/05/2026","-2.26","479.2","646759","504","468.2","504","479.2"],["01/06/2026","-0.53","490.8","1352582","527","489","512","490.8"],["02/06/2026","-1.79","482","323329","497.9","473.5","490.8","482"],["03/06/2026","2.16","492.4","680482","505","457","482","492.4"],["04/06/2026","1.54","500","2558241","551","485.3","531.1","500"],["08/06/2026","1.01","548.8","1259069","555.5","521.9","530","548.8"],["09/06/2026","-1.29","541.7","745180","564.1","529.5","548.8","541.7"],["10/06/2026","-2.73","526.9","1277821","565.1","501.1","565.1","526.9"],["11/06/2026","-1.48","519.1","643182","538.6","518","526.9","519.1"],["15/06/2026","-10.85","480","1235444","550","480","538.4","480"],["16/06/2026","-5.06","455.7","1164372","499.9","450","499.9","455.7"],["17/06/2026","-4.56","434.9","3622335","468.8","412","468.8","434.9"],["18/06/2026","3.33","449.4","650645","458.9","434.9","456","449.4"],["22/06/2026","-1.68","438.6","489209","459.9","422","459.9","438.6"],["23/06/2026","-2.9","425.9","459639","439.9","412","439.9","425.9"],["24/06/2026","-1.55","419.3","857682","439.9","400","439.9","419.3"],["25/06/2026","-0.91","415.5","201362","424.9","410.1","419.5","415.5"],["29/06/2026","0.15","406.1","390213","425.9","402.1","405.5","406.1"],["30/06/2026","1.8","413.4","451186","436","402","402","413.4"],["01/07/2026","2.42","423.4","126506","428.3","413","413.4","423.4"],["02/07/2026","8.17","458","650084","465.9","424","439","458"],["06/07/2026","1.83","501","485526","506.9","472.5","492","501"],["07/07/2026","-5.13","475.3","299850","515.3","472.2","501","475.3"],["08/07/2026","-2.19","464.9","453150","498","441.5","498","464.9"],["09/07/2026","-0.71","461.6","1227518","511.9","445.5","490","461.6"],["13/07/2026","-3.12","435.1","372817","445","432.1","449.1","435.1"],["14/07/2026","-0.23","434.1","396976","463","430","439.9","434.1"],["15/07/2026","1.59","441","1100900","457.2","423","434.1","441"],["16/07/2026","-5.26","417.8","1468632","454.7","414","437.2","417.8"]]
×
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
ג'ין טכנולוגיות
מספר נייר
1099787
סימול
גיין
ISIN
IL0010997877
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
