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","2.04","128.3927","10403","147","143","141.9","144.8"],["21/07/2016","0.55","129.1021","15977","147","144.8","144.8","145.6"],["24/07/2016","0.69","129.9888","2492","147","145","145.6","146.6"],["25/07/2016","0.27","130.3434","2961","147","147","147","147"],["26/07/2016","4.08","135.6636","3061","153","147","147","153"],["27/07/2016","0.78","136.7276","7490","154.4","154","153","154.2"],["28/07/2016","-1.56","134.5995","9666","154","147","147","151.8"],["31/07/2016","2.64","138.1463","4058","159","154.4","151.8","155.8"],["01/08/2016","2.05","140.9837","22664","159","159","159","159"],["02/08/2016","0","140.9837","3730","159","159","159","159"],["03/08/2016","1.89","143.6438","9183","174","159","159","162"],["04/08/2016","2.9","147.8112","10795","167.8","163","162","166.7"],["07/08/2016","3.12","152.422","3094","172","170","166.7","171.9"],["08/08/2016","0","152.422","0","171.9","171.9","171.9","171.9"],["09/08/2016","0.06","152.5107","11104","172","171.9","171.9","172"],["10/08/2016","0.7","153.5747","2735","175","164.9","175","173.2"],["11/08/2016","6.52","163.5943","511845","194.5","173.8","174.9","184.5"],["15/08/2016","0.22","163.949","216741","198","176","176","184.9"],["16/08/2016","3.41","169.5351","54894","197","184.9","184.9","191.2"],["17/08/2016","0.99","171.2198","100825","201","181","196.7","193.1"],["18/08/2016","1.66","174.0572","15036","200","193.1","193.1","196.3"],["21/08/2016","0","174.0572","0","196.3","196.3","196.3","196.3"],["22/08/2016","-1.53","171.3972","2394","193.1","193.1","196.3","193.3"],["23/08/2016","-0.05","171.3085","32799","193.5","183.3","193.3","193.2"],["24/08/2016","0.72","172.5499","74381","202","193.2","193.2","194.6"],["25/08/2016","19.84","206.7761","834786","248","204.9","194.6","233.2"],["28/08/2016","1.89","210.6775","807206","254","225","246.9","237.6"],["29/08/2016","-4.67","200.8353","42970","247","218.8","247","226.5"],["30/08/2016","-8.12","184.5202","98046","214.9","204","204","208.1"],["31/08/2016","2.21","188.599","64316","233.9","206","206.5","212.7"],["01/09/2016","4.83","197.7","19913","202","191","202","197.7"],["04/09/2016","0.2","198.1","13391","203.4","190","190.5","198.1"],["05/09/2016","7.67","213.3","53260","218","203.8","198.1","213.3"],["06/09/2016","2.48","218.6","166534","234.7","213.3","213.3","218.6"],["07/09/2016","-4.44","208.9","184781","229","200.8","229","208.9"],["08/09/2016","-1.48","205.8","25223","209","204","209","205.8"],["11/09/2016","-15.74","173.4","183962","196","168","205.8","173.4"],["12/09/2016","-7.55","160.3","409292","169.9","157","164","160.3"],["13/09/2016","0.31","160.8","184982","166.9","160.1","162.7","160.8"],["14/09/2016","-3.54","155.1","43951","167","151.1","167","155.1"],["15/09/2016","0.71","156.2","36877","162.9","149","155.2","156.2"],["18/09/2016","-1.34","154.1","4896","159.9","151","159.9","154.1"],["19/09/2016","3.63","159.7","7670","159.9","159.6","159.9","159.7"],["20/09/2016","-0.81","158.4","2245","159.9","153","153","158.4"],["21/09/2016","-3.47","152.9","1452","159","152","159","152.9"],["22/09/2016","1.18","154.7","14726","157.9","152.7","152.9","154.7"],["25/09/2016","-2.33","151.1","16952","158.2","143","158.2","151.1"],["26/09/2016","3.24","156","2324","157","156","157","156"],["27/09/2016","-1.35","153.9","9838","156","149.9","156","153.9"],["28/09/2016","0.97","155.4","24723","164.5","151","151","155.4"],["29/09/2016","0.51","156.2","5000","157","156","155.4","156.2"],["05/10/2016","-2.94","151.6","43119","158.8","151","158.8","151.6"],["06/10/2016","-0.53","150.8","28072","151.7","139.1","151.6","150.8"],["09/10/2016","0.73","151.9","1001","153","153","150.8","151.9"],["10/10/2016","2.5","155.7","5781","157","144.2","154.9","155.7"],["13/10/2016","0","155.7","0","155.7","155.7","155.7","155.7"],["18/10/2016","0","155.7","3","155.7","155.7","155.7","155.7"],["19/10/2016","-1.16","153.9","210","140","140","155.7","153.9"],["20/10/2016","0","153.9","2","153.9","153.9","153.9","153.9"],["25/10/2016","-0.19","153.6","1231","154.3","150","153.9","153.6"],["26/10/2016","-0.85","152.3","158","153.6","138.8","153.6","152.3"],["27/10/2016","0.33","152.8","1544","152.9","152.3","152.3","152.8"],["30/10/2016","0","152.8","0","152.8","152.8","152.8","152.8"],["31/10/2016","0","152.8","0","152.8","152.8","152.8","152.8"],["01/11/2016","-1.18","151","4321","151","150","152.8","151"],["02/11/2016","0.86","152.3","999","153.5","153.5","151","152.3"],["03/11/2016","0.59","153.2","1535","153.5","153.5","153.5","153.2"],["06/11/2016","0","153.2","0","153.2","153.2","153.2","153.2"],["07/11/2016","0","153.2","3","153.5","153.5","153.5","153.2"],["08/11/2016","0","153.2","0","153.2","153.2","153.2","153.2"],["09/11/2016","-0.13","153","1989","153","153","153.2","153"],["10/11/2016","0","153","17","153","153","153","153"],["13/11/2016","-4.18","146.6","979","141","141","153","146.6"],["14/11/2016","-1.71","144.1","7258","152","141","146.6","144.1"],["15/11/2016","-1.87","141.4","4070","147.5","133.1","133.1","141.4"],["16/11/2016","3.89","146.9","2076","147","146.9","147","146.9"],["17/11/2016","-4.77","139.9","10805","140","136","140","139.9"],["20/11/2016","1.72","142.3","8211","148.4","135","135","142.3"],["21/11/2016","-2.18","139.2","3728","145","133","142.3","139.2"],["22/11/2016","-0.43","138.6","131","130.8","130.8","139.2","138.6"],["23/11/2016","0","138.6","13860","138.6","138.6","138.6","138.6"],["24/11/2016","-3.61","133.6","5632","135","125.1","138.6","133.6"],["27/11/2016","-5.01","126.9","35875","136.4","125","130","126.9"],["28/11/2016","0.87","128","12034","133.8","121","133.6","128"],["29/11/2016","1.17","129.5","686","133.2","128","133.2","129.5"],["30/11/2016","-2.7","126","18441","136","121.2","136","126"],["01/12/2016","2.14","128.7","1798","133.5","124","126","128.7"],["04/12/2016","0.78","129.7","499","132.8","132.8","132.8","129.7"],["05/12/2016","-0.23","129.4","37","116.3","116.3","129.7","129.4"],["06/12/2016","-0.62","128.6","111","115.6","115.6","129.4","128.6"],["07/12/2016","11.51","143.4","122292","149","127","127","143.4"],["08/12/2016","-6.83","133.6","5547","146.8","131.2","146.8","133.6"],["11/12/2016","1.5","135.6","496","143","143","143","135.6"],["12/12/2016","-0.44","135","18363","143.5","132","143.5","135"],["13/12/2016","3.41","139.6","13885","142.9","136.1","139","139.6"],["14/12/2016","-2.01","136.8","952","143.9","133.2","133.2","136.8"],["15/12/2016","1.75","139.2","841","144","133.1","144","139.2"],["18/12/2016","-6.47","130.2","30620","140","125.4","139.2","130.2"],["19/12/2016","-0.92","129","6000","133.9","128","133.9","129"],["20/12/2016","3.72","133.8","883","142.8","129","142.8","133.8"],["21/12/2016","-1.79","131.4","581","125.5","125.5","133.8","131.4"],["22/12/2016","-6.39","123","43794","129.9","122","131.4","123"],["25/12/2016","1.87","125.3","1020","129.5","116","116","125.3"],["26/12/2016","0","125.3","12","129.9","117.2","129.9","125.3"],["27/12/2016","-1.68","123.2","19526","129","120","129","123.2"],["28/12/2016","0.81","124.2","25691","126","120.1","123.2","124.2"],["29/12/2016","1.61","126.2","7435","129","121.6","124","126.2"],["01/01/2017","4.91","132.4","1000","140","140","126.2","132.4"],["02/01/2017","-0.98","131.1","1145","132.4","130","132.4","131.1"],["03/01/2017","2.36","134.2","6084","137.7","130","131.1","134.2"],["04/01/2017","2.31","137.3","3199","137.3","137.3","134.2","137.3"],["05/01/2017","0.66","138.2","17689","140","134","137.3","138.2"],["08/01/2017","0","138.2","0","138.2","138.2","138.2","138.2"],["09/01/2017","8.18","149.5","84101","150","140","138.2","149.5"],["10/01/2017","6.15","158.7","67189","162","140","140","158.7"],["11/01/2017","0.76","159.9","44708","165","158.7","158.7","159.9"],["12/01/2017","-0.56","159","11432","159.9","157","159.9","159"],["15/01/2017","1.95","162.1","90234","166","159","159","162.1"],["16/01/2017","5.31","170.7","20964","174","168","162.1","170.7"],["17/01/2017","-0.29","170.2","199995","184.7","170","170.7","170.2"],["18/01/2017","-1.59","167.5","245072","180","160.1","168","167.5"],["19/01/2017","-1.25","165.4","8994","166","165","167.5","165.4"],["22/01/2017","2.3","169.2","34077","180","168","168","169.2"],["23/01/2017","3.78","175.6","75131","180","170","169.2","175.6"],["24/01/2017","-0.06","175.5","4046","176.4","175","175.6","175.5"],["25/01/2017","-0.17","175.2","32803","176.4","175","175.5","175.2"],["26/01/2017","0.46","176","5499","179","175.2","175.2","176"],["29/01/2017","0.23","176.4","4224","177","176","176","176.4"],["30/01/2017","-0.28","175.9","31334","177","175.1","176.4","175.9"],["31/01/2017","0","175.9","0","175.9","175.9","175.9","175.9"],["01/02/2017","-5.63","166","24753","170","162","170","166"],["02/02/2017","1.02","167.7","55117","175.4","165","168.5","167.7"],["05/02/2017","7.39","180.1","63444","186","163","163","180.1"],["06/02/2017","10.72","199.4","357808","204.8","179.9","180.1","199.4"],["07/02/2017","-4.11","191.2","96147","209","185.3","192","191.2"],["08/02/2017","0.68","192.5","226029","195","181","191.2","192.5"],["09/02/2017","5.04","202.2","93998","206","192.5","206","202.2"],["12/02/2017","6.68","215.7","147092","220","202.2","220","215.7"],["13/02/2017","3.34","222.9","249131","234","220","220","222.9"],["14/02/2017","6.1","236.5","124953","240","222.9","222.9","236.5"],["15/02/2017","5.71","250","204759","258","234","250","250"],["16/02/2017","-0.48","248.8","45218","254","240","252.8","248.8"],["19/02/2017","-0.36","247.9","27894","248","235","248.8","247.9"],["20/02/2017","-2.06","242.8","199209","247.9","222","247.9","242.8"],["21/02/2017","2.84","249.7","144965","257","237","242.8","249.7"],["22/02/2017","4.12","260","185895","262","240.5","249.7","260"],["23/02/2017","4.12","270.7","192079","271.9","258.5","260","270.7"],["26/02/2017","5.95","286.8","337434","294","276","276","286.8"],["27/02/2017","2.51","294","159963","299","285","294","294"],["28/02/2017","-5.85","276.8","236892","281","270.1","277","276.8"],["01/03/2017","2.02","282.4","139119","288","273.1","279","282.4"],["02/03/2017","5.24","297.2","123312","299","280","282.4","297.2"],["05/03/2017","1.95","303","258856","303","294.9","297.2","303"],["06/03/2017","-4.49","289.4","190845","300","285","300","289.4"],["07/03/2017","-4.77","275.6","110947","289.9","270.6","289.9","275.6"],["08/03/2017","-9.54","249.3","237710","270.5","248","270.5","249.3"],["09/03/2017","-9.95","224.5","269308","260","222.3","251","224.5"],["13/03/2017","2.58","230.3","53836","235","222.8","231","230.3"],["14/03/2017","-0.78","228.5","14282","240","222","240","228.5"],["15/03/2017","3.19","235.8","14385","238","228","238","235.8"],["16/03/2017","-5.85","222","105669","230","219","230","222"],["19/03/2017","7.66","239","84357","240","228","228","239"],["20/03/2017","5.27","251.6","180691","260","242","242","251.6"],["21/03/2017","5.21","264.7","85979","266","259","259","264.7"],["22/03/2017","0.76","266.7","15984","277","260","264.7","266.7"],["23/03/2017","-0.07","266.5","3411","266.5","266.5","266.7","266.5"],["26/03/2017","-2.51","259.8","650","248.1","248.1","266.5","259.8"],["27/03/2017","-3.93","249.6","17067","260","245","245","249.6"],["28/03/2017","1.36","253","1001","255.9","255.9","249.6","253"],["29/03/2017","0.63","254.6","750","257","257","257","254.6"],["30/03/2017","-0.27","253.9","14182","257","244","254.6","253.9"],["02/04/2017","4.92","266.4","120601","279.9","253","253.9","266.4"],["03/04/2017","0.86","268.7","81393","280","267","266.4","268.7"],["04/04/2017","0.56","270.2","53591","276","270","268.7","270.2"],["05/04/2017","-1.59","265.9","134684","275","265","270.2","265.9"],["06/04/2017","1.84","270.8","42633","275.6","265","265.9","270.8"],["09/04/2017","5.21","284.9","85900","286","274","270.8","284.9"],["12/04/2017","0","284.9","4274","284.9","284.9","284.9","284.9"],["13/04/2017","-6.14","267.4","35507","268","267","268","267.4"],["18/04/2017","-1.01","264.7","23295","268","260","267.4","264.7"],["19/04/2017","-2.12","259.1","13457","262","253","262","259.1"],["20/04/2017","-2.35","253","95202","259.1","253","259.1","253"],["23/04/2017","4.39","264.1","5563","284.8","260","284.8","264.1"],["24/04/2017","3.94","274.5","5336","274.8","274","274.8","274.5"],["25/04/2017","-1.64","270","72336","270","270","274.5","270"],["26/04/2017","-0.19","269.5","24678","275","265","270","269.5"],["27/04/2017","-0.74","267.5","52605","268","250","250","267.5"],["30/04/2017","1.72","272.1","21624","274","255","255","272.1"],["03/05/2017","-0.22","271.5","35886","275.7","270","270","271.5"],["04/05/2017","-0.63","269.8","321","261.1","261.1","271.5","269.8"],["07/05/2017","-1.41","266","45389","266.1","266","266","266"],["08/05/2017","-2.33","259.8","30504","262","259","266","259.8"],["09/05/2017","1.42","263.5","13346","270","260","259.8","263.5"],["10/05/2017","0.91","265.9","24368","268","263","268","265.9"],["11/05/2017","-0.34","265","3032","265","265","265.9","265"],["14/05/2017","-2.23","259.1","200390","273","255","255","259.1"],["15/05/2017","-0.77","257.1","59615","268.2","257","257","257.1"],["16/05/2017","-0.12","256.8","34109","257.8","252","257.8","256.8"],["17/05/2017","2.53","263.3","5661","268","254","268","263.3"],["18/05/2017","-0.72","261.4","320","252","252","263.3","261.4"],["21/05/2017","0.61","263","5000","263","263","261.4","263"],["22/05/2017","-9.58","237.8","48037","263.7","234.6","252","237.8"],["23/05/2017","7.28","255.1","33923","265","254.7","265","255.1"],["24/05/2017","0.08","255.3","67200","261","254.9","255.5","255.3"],["25/05/2017","0","255.3","0","255.3","255.3","255.3","255.3"],["28/05/2017","0","255.3","0","255.3","255.3","255.3","255.3"],["29/05/2017","-1.14","252.4","1018","250","250","255.3","252.4"],["01/06/2017","-8.99","229.7","12329","241","207","252.4","229.7"],["04/06/2017","6.01","243.5","67872","246.5","236.2","246.5","243.5"],["05/06/2017","3.33","251.6","3004","254","250","243.5","251.6"],["06/06/2017","0","251.6","2999","251.6","251.6","251.6","251.6"],["07/06/2017","-4.25","240.9","43682","253","240","251.6","240.9"],["08/06/2017","4.65","252.1","34364","254","249","249","252.1"],["11/06/2017","0.87","254.3","648","259","259","252.1","254.3"],["12/06/2017","2.6","260.9","1001","268.3","241.6","254.3","260.9"],["13/06/2017","0.46","262.1","7465","265","261.9","260.9","262.1"],["14/06/2017","0.31","262.9","9596","263","260","262.1","262.9"],["15/06/2017","-0.3","262.1","5487","266","255","262.9","262.1"],["18/06/2017","-0.8","260","338","250","250","262.1","260"],["19/06/2017","0","260","0","260","260","260","260"],["20/06/2017","-1.81","255.3","4585","260","247","260","255.3"],["21/06/2017","2.23","261","2271","266.9","260","260","261"],["22/06/2017","0.5","262.3","499","266.7","266.7","261","262.3"],["25/06/2017","-2.44","255.9","3339","255.9","240.1","262.3","255.9"],["26/06/2017","0","255.9","0","255.9","255.9","255.9","255.9"],["27/06/2017","-6.76","238.6","16195","255","232","255.9","238.6"],["28/06/2017","-1.05","236.1","22445","254","232","238.6","236.1"],["29/06/2017","7.92","254.8","4027","259","254","236.1","254.8"],["02/07/2017","-1.88","250","2500","250","250","254.8","250"],["03/07/2017","0","250","17","247","247","250","250"],["04/07/2017","4","260","17108","260","260","250","260"],["05/07/2017","0","260","0","260","260","260","260"],["06/07/2017","-1.65","255.7","13897","266","250","260","255.7"],["09/07/2017","0","255.7","2999","255.7","255.7","255.7","255.7"],["10/07/2017","-4.97","243","16058","262.9","230.1","255.7","243"],["11/07/2017","1.32","246.2","24253","260","243","243","246.2"],["12/07/2017","0","246.2","0","246.2","246.2","246.2","246.2"],["13/07/2017","0","246.2","6000","246.2","246.2","246.2","246.2"],["16/07/2017","1.54","250","25750","250","250","246.2","250"],["17/07/2017","0","250","0","250","250","250","250"],["18/07/2017","0","250","0","250","250","250","250"],["19/07/2017","-1.88","245.3","1484","244","244","250","245.3"],["20/07/2017","-0.65","243.7","36391","246","240","245.3","243.7"],["23/07/2017","0","243.7","0","243.7","243.7","243.7","243.7"],["24/07/2017","0","243.7","2","243.7","243.7","243.7","243.7"],["25/07/2017","1.31","246.9","1000","250","250","250","246.9"],["26/07/2017","0","246.9","0","246.9","246.9","246.9","246.9"],["27/07/2017","-0.97","244.5","4699","245","237","245","244.5"],["30/07/2017","-1.84","240","9688","240","237","244.5","240"],["31/07/2017","-0.42","239","7630","245","237","240","239"],["02/08/2017","0.42","240","59769","259.9","240","259.9","240"],["03/08/2017","0.83","242","20836","242","242","242","242"],["06/08/2017","0","242","0","242","242","242","242"],["07/08/2017","-0.87","239.9","4798","240","239.8","242","239.9"],["08/08/2017","0","239.9","0","239.9","239.9","239.9","239.9"],["09/08/2017","-5.46","226.8","65315","233","214","239.9","226.8"],["10/08/2017","0.04","226.9","44913","240","220.1","240","226.9"],["13/08/2017","-5.55","214.3","5791","220","208.8","226.9","214.3"],["14/08/2017","6.86","229","27952","230","220.2","214.3","229"],["15/08/2017","3.49","237","11850","237","229","229","237"],["16/08/2017","3.33","244.9","50733","249.5","229","237","244.9"],["17/08/2017","-0.45","243.8","495","244.9","240","244.9","243.8"],["20/08/2017","0.04","243.9","27","249.9","249.9","249.9","243.9"],["21/08/2017","2.38","249.7","2100","249.7","231.8","243.9","249.7"],["22/08/2017","0","249.7","0","249.7","249.7","249.7","249.7"],["23/08/2017","-0.6","248.2","322","240","240","249.7","248.2"],["24/08/2017","0","248.2","0","248.2","248.2","248.2","248.2"],["27/08/2017","0.56","249.6","2593","249.6","230.1","230.1","249.6"],["28/08/2017","-3.13","241.8","501","220.8","220.8","249.6","241.8"],["29/08/2017","0.62","243.3","501","247.9","247.9","241.8","243.3"],["30/08/2017","0","243.3","0","243.3","243.3","243.3","243.3"],["31/08/2017","0","243.3","2","221","221","243.3","243.3"],["03/09/2017","3.37","251.5","3521","256.9","249","243.3","251.5"],["04/09/2017","0","251.5","0","251.5","251.5","251.5","251.5"],["05/09/2017","0","251.5","10","251.5","251.5","251.5","251.5"],["06/09/2017","-0.6","250","4970","250","250","251.5","250"],["07/09/2017","0","250","0","250","250","250","250"],["10/09/2017","-5.4","236.5","3098","245","220","250","236.5"],["11/09/2017","5.62","249.8","10562","250","249","236.5","249.8"],["12/09/2017","0","249.8","0","249.8","249.8","249.8","249.8"],["13/09/2017","-7.45","231.2","6336","249.8","225.3","249.8","231.2"],["14/09/2017","0.78","233","586","245.8","227","227","233"],["17/09/2017","-2.32","227.6","1976","228","226","228","227.6"],["18/09/2017","2.94","234.3","5882","239.9","224","239","234.3"],["19/09/2017","-7.6","216.5","30760","231.8","207","234.3","216.5"],["24/09/2017","10.81","239.9","2003","239.9","239.9","216.5","239.9"],["25/09/2017","-1.13","237.2","518","230","230","239.9","237.2"],["26/09/2017","-10.16","213.1","10986","234.9","200.9","237.2","213.1"],["27/09/2017","0.94","215.1","18276","230","210.1","213","215.1"],["28/09/2017","5.53","227","2551","227","227","215.1","227"],["01/10/2017","4.67","237.6","10695","239","233.1","239","237.6"],["02/10/2017","0.25","238.2","494","240","240","237.6","238.2"],["03/10/2017","0","238.2","2","238.2","238.2","238.2","238.2"],["08/10/2017","0","238.2","0","238.2","238.2","238.2","238.2"],["09/10/2017","-6.55","222.6","4703","238","220.1","220.1","222.6"],["10/10/2017","0","222.6","6678","222.6","222.6","222.6","222.6"],["15/10/2017","0","222.6","0","222.6","222.6","222.6","222.6"],["16/10/2017","-0.4","221.7","8866","222.6","220","222.6","221.7"],["17/10/2017","-1.76","217.8","12847","219","217","219","217.8"],["18/10/2017","-0.96","215.7","8475","217.7","215","217.8","215.7"],["19/10/2017","0.23","216.2","16410","217.7","207","207","216.2"],["22/10/2017","-2.27","211.3","8850","212.1","210","211","211.3"],["23/10/2017","0.14","211.6","4250","225","210.5","210.5","211.6"],["24/10/2017","2.36","216.6","9592","227","209","209","216.6"],["25/10/2017","-0.74","215","4609","215.1","210","210","215"],["26/10/2017","-0.09","214.8","3831","215","210","210","214.8"],["29/10/2017","-0.05","214.7","23","210.5","210.5","214.8","214.7"],["30/10/2017","0","214.7","0","214.7","214.7","214.7","214.7"],["31/10/2017","0","214.7","4492","214.7","214.7","214.7","214.7"],["01/11/2017","0.19","215.1","27963","215.1","215.1","214.7","215.1"],["02/11/2017","2.19","219.8","4538","221","215.1","215.1","219.8"],["05/11/2017","0","219.8","0","219.8","219.8","219.8","219.8"],["06/11/2017","0.55","221","5370","221","221","219.8","221"],["07/11/2017","-4.48","211.1","15004","221","211","221","211.1"],["08/11/2017","-0.05","211","8828","211","211","211.1","211"],["09/11/2017","1.85","214.9","4054","215","210","211","214.9"],["12/11/2017","0.33","215.6","1603","220","207","207","215.6"],["13/11/2017","1.62","219.1","2068","219.9","207.3","215.6","219.1"],["14/11/2017","0","219.1","0","219.1","219.1","219.1","219.1"],["15/11/2017","0","219.1","0","219.1","219.1","219.1","219.1"],["16/11/2017","0","219.1","114","219.5","207.1","219.1","219.1"],["19/11/2017","0.41","220","1001","220.9","220.9","220.9","220"],["20/11/2017","0","220","0","220","220","220","220"],["21/11/2017","-1.05","217.7","340","207.2","207.2","220","217.7"],["22/11/2017","-4.59","207.7","8191","210","207","217.7","207.7"],["23/11/2017","1.01","209.8","4042","218.6","207","207","209.8"],["26/11/2017","3.96","218.1","2107","218.5","207.1","209.8","218.1"],["27/11/2017","0","218.1","0","218.1","218.1","218.1","218.1"],["28/11/2017","0","218.1","458","218","218","218.1","218.1"],["29/11/2017","-0.78","216.4","294","207.2","207.2","218.1","216.4"],["30/11/2017","0","216.4","0","216.4","216.4","216.4","216.4"],["03/12/2017","-6.93","201.4","34449","212","201.4","212","201.4"],["04/12/2017","3.77","209","2928","212.9","201","201","209"],["05/12/2017","-1.48","205.9","3212","210","200","209","205.9"],["06/12/2017","1.46","208.9","1016","211.8","200","205.9","208.9"],["07/12/2017","-0.24","208.4","100","199.4","199.4","208.9","208.4"],["10/12/2017","0.82","210.1","1025","212","200","212","210.1"],["11/12/2017","-0.52","209","186","199.5","199.5","210.1","209"],["12/12/2017","1.44","212","1950","212","212","209","212"],["13/12/2017","-1.98","207.8","1957","208","200","212","207.8"],["14/12/2017","-1.3","205.1","1147","208","200","208","205.1"],["17/12/2017","-4.68","195.5","21643","200","194.8","198","195.5"],["18/12/2017","0.61","196.7","4966","199.9","185","195.5","196.7"],["19/12/2017","-1.17","194.4","3032","196.7","186.9","196.7","194.4"],["20/12/2017","-2.11","190.3","11020","200","186","200","190.3"],["21/12/2017","3.05","196.1","4956","200","190","190","196.1"],["24/12/2017","0.82","197.7","2570","200","192","200","197.7"],["25/12/2017","-3.14","191.5","6771","193","187.8","192.1","191.5"],["26/12/2017","-1.1","189.4","24069","196","187.7","191.5","189.4"],["27/12/2017","0.16","189.7","3337","195.9","186","189.4","189.7"],["28/12/2017","0.37","190.4","10944","200","183","189.7","190.4"],["31/12/2017","-0.05","190.3","5208","200","185","185","190.3"],["01/01/2018","0.74","191.7","3070","200","188","190.3","191.7"],["02/01/2018","1.72","195","4374","195","191.7","191.7","195"],["03/01/2018","1.9","198.7","2865","199","192","199","198.7"],["04/01/2018","0","198.7","0","198.7","198.7","198.7","198.7"],["07/01/2018","-3.67","191.4","20822","198","190","198.7","191.4"],["08/01/2018","0.78","192.9","528","198","197","191.4","192.9"],["09/01/2018","0.47","193.8","498","197","197","192.9","193.8"],["10/01/2018","-2.99","188","5201","188.1","187","187","188"],["11/01/2018","3.3","194.2","7596","197.5","187","188","194.2"],["14/01/2018","4.74","203.4","35516","218","197.9","194.2","203.4"],["15/01/2018","16.52","237","197372","245","217","203.4","237"],["16/01/2018","-3.92","227.7","99632","248","218","248","227.7"],["17/01/2018","4.48","237.9","5233","237.9","237.8","227.7","237.9"],["18/01/2018","0.76","239.7","2399","239.9","239.9","239.9","239.7"],["21/01/2018","0.33","240.5","9140","246","238","239.7","240.5"],["22/01/2018","-4.99","228.5","18402","239","220","240.5","228.5"],["23/01/2018","4.29","238.3","94549","245","227","237","238.3"],["24/01/2018","0","238.3","5","244.9","244.9","244.9","238.3"],["25/01/2018","-1.64","234.4","14647","244.9","231","244.9","234.4"],["28/01/2018","3.2","241.9","19592","249.4","228.2","234.4","241.9"],["29/01/2018","0","241.9","0","241.9","241.9","241.9","241.9"],["30/01/2018","0","241.9","0","241.9","241.9","241.9","241.9"],["31/01/2018","0","241.9","0","241.9","241.9","241.9","241.9"],["01/02/2018","-4.01","232.2","26090","249.7","228","249.7","232.2"],["04/02/2018","1.46","235.6","499","246","246","246","235.6"],["05/02/2018","3.57","244","41113","246","234","235.6","244"],["06/02/2018","-10.57","218.2","36025","237","214","244","218.2"],["07/02/2018","12.6","245.7","3022","247","245","247","245.7"],["08/02/2018","-1.59","241.8","469","230","230","245.7","241.8"],["11/02/2018","-0.12","241.5","27549","241.8","225","241.8","241.5"],["12/02/2018","-1.45","238","549","229.5","229.5","241.5","238"],["13/02/2018","0","238","0","238","238","238","238"],["14/02/2018","-0.04","237.9","54","233","233","238","237.9"],["15/02/2018","-3.28","230.1","1206","234","223.1","234","230.1"],["18/02/2018","-0.65","228.6","11019","238","223","232","228.6"],["19/02/2018","1.53","232.1","742","237.8","237.8","237.8","232.1"],["20/02/2018","1.68","236","3186","237.6","236","237.6","236"],["21/02/2018","0","236","0","236","236","236","236"],["22/02/2018","-6.65","220.3","1406","216","210","236","220.3"],["25/02/2018","-1.04","218","44303","229.9","216","220.3","218"],["26/02/2018","2.8","224.1","7439","233.8","215","216","224.1"],["27/02/2018","3.75","232.5","4596","235","230.2","230.2","232.5"],["28/02/2018","0","232.5","0","232.5","232.5","232.5","232.5"],["04/03/2018","0.26","233.1","501","235","235","232.5","233.1"],["05/03/2018","-0.04","233","46","233.1","228","233.1","233"],["06/03/2018","0","233","0","233","233","233","233"],["07/03/2018","0","233","0","233","233","233","233"],["08/03/2018","-0.52","231.8","346","232","226","232","231.8"],["11/03/2018","0","231.8","5","232","232","232","231.8"],["12/03/2018","0","231.8","0","231.8","231.8","231.8","231.8"],["13/03/2018","-0.82","229.9","6493","232","211","211","229.9"],["14/03/2018","-3.48","221.9","4744","232","212.1","212.1","221.9"],["15/03/2018","-1.85","217.8","33830","230","208","230","217.8"],["18/03/2018","3.4","225.2","1002","233","232","233","225.2"],["19/03/2018","0.53","226.4","499","230","230","225.2","226.4"],["20/03/2018","0","226.4","5","232","232","232","226.4"],["21/03/2018","0","226.4","0","226.4","226.4","226.4","226.4"],["22/03/2018","0","226.4","0","226.4","226.4","226.4","226.4"],["25/03/2018","-10.64","202.3","1686","224","201","224","202.3"],["26/03/2018","6.08","214.6","11957","224","205","224","214.6"],["27/03/2018","1.03","216.8","500","223","223","214.6","216.8"],["28/03/2018","-3.14","210","1890","210","210","216.8","210"],["29/03/2018","2.71","215.7","950","223","219.8","223","215.7"],["01/04/2018","0","215.7","0","215.7","215.7","215.7","215.7"],["02/04/2018","0","215.7","0","215.7","215.7","215.7","215.7"],["03/04/2018","0","215.7","0","215.7","215.7","215.7","215.7"],["04/04/2018","0","215.7","0","215.7","215.7","215.7","215.7"],["08/04/2018","-0.65","214.3","56","176.2","176.2","215.7","214.3"],["09/04/2018","0.33","215","300","219","219","219","215"],["10/04/2018","0","215","0","215","215","215","215"],["11/04/2018","0","215","58","220","215","220","215"],["12/04/2018","-3.86","206.7","21457","210","200","215","206.7"],["15/04/2018","6.29","219.7","4531","220","219","219","219.7"],["16/04/2018","-6.6","205.2","47194","210","193.6","219.7","205.2"],["17/04/2018","-0.24","204.7","16656","210","199","202","204.7"],["22/04/2018","2.59","210","2150","210","210","210","210"],["23/04/2018","-4.76","200","10098","200.1","200","210","200"],["24/04/2018","4.5","209","1992","209","209","209","209"],["25/04/2018","-4.31","200","13430","209.9","200","209","200"],["26/04/2018","0.05","200.1","11746","210","189.5","210","200.1"],["29/04/2018","4.9","209.9","1952","209.9","209.9","200.1","209.9"],["30/04/2018","0","209.9","0","209.9","209.9","209.9","209.9"],["01/05/2018","0","209.9","0","209.9","209.9","209.9","209.9"],["02/05/2018","0","209.9","0","209.9","209.9","209.9","209.9"],["03/05/2018","-8.77","191.5","41615","209","190","194","191.5"],["06/05/2018","2.4","196.1","14415","205","190","205","196.1"],["07/05/2018","-2.04","192.1","9805","204.9","187","204.9","192.1"],["08/05/2018","2.19","196.3","3339","205","189","205","196.3"],["09/05/2018","-2.19","192","2880","192","192","196.3","192"],["10/05/2018","5.78","203.1","3109","207.7","191","207.7","203.1"],["13/05/2018","0","203.1","0","203.1","203.1","203.1","203.1"],["14/05/2018","-4.38","194.2","7509","200.7","187","198","194.2"],["15/05/2018","-1.08","192.1","17718","200","190","194.2","192.1"],["16/05/2018","4.06","199.9","4024","208","197.3","192.1","199.9"],["17/05/2018","0","199.9","0","199.9","199.9","199.9","199.9"],["21/05/2018","-0.15","199.6","221","197","197","197","199.6"],["22/05/2018","-7.11","185.4","9000","195","180","190","185.4"],["23/05/2018","0.54","186.4","486","189","189","189","186.4"],["24/05/2018","0.43","187.2","3493","190.5","183","189","187.2"],["27/05/2018","1.76","190.5","3105","193","190","193","190.5"],["28/05/2018","2.31","194.9","4198","195","194.9","195","194.9"],["29/05/2018","0","194.9","0","194.9","194.9","194.9","194.9"],["30/05/2018","0","194.9","2","195","195","195","194.9"],["31/05/2018","-3.34","188.4","23568","197","174","195","188.4"],["03/06/2018","0","188.4","2","194.1","194.1","194.1","188.4"],["04/06/2018","1.86","191.9","2118","193","180","193","191.9"],["05/06/2018","-2.97","186.2","37797","193","175","193","186.2"],["06/06/2018","-2.47","181.6","11504","191","180","191","181.6"],["07/06/2018","5.67","191.9","2123","192","181.6","181.6","191.9"],["10/06/2018","0","191.9","192","191.9","191.9","191.9","191.9"],["11/06/2018","-4.64","183","6221","185.1","180.1","191.9","183"],["12/06/2018","-4.86","174.1","33868","181","171","183","174.1"],["13/06/2018","-0.63","173","17673","183.9","171","183.9","173"],["14/06/2018","-2.83","168.1","24767","182.8","160","173","168.1"],["17/06/2018","4.82","176.2","25744","189.9","174","168.1","176.2"],["18/06/2018","1.02","178","13646","190.9","177.9","178","178"],["19/06/2018","3.93","185","2039","189.9","185","189.9","185"],["20/06/2018","-5.19","175.4","18448","185","168","170.1","175.4"],["21/06/2018","5.93","185.8","3828","192","184.9","192","185.8"],["24/06/2018","0","185.8","4626","190","173.1","185.8","185.8"],["25/06/2018","3.28","191.9","2111","191.9","191.9","185.8","191.9"],["26/06/2018","0","191.9","0","191.9","191.9","191.9","191.9"],["27/06/2018","0","191.9","0","191.9","191.9","191.9","191.9"],["28/06/2018","-0.68","190.6","151","175.1","175.1","191.9","190.6"],["01/07/2018","0","190.6","4","190.9","190.9","190.9","190.6"],["02/07/2018","-5.61","179.9","8204","193","175","193","179.9"],["03/07/2018","5.95","190.6","5718","192.9","188.9","179.9","190.6"],["04/07/2018","0","190.6","0","190.6","190.6","190.6","190.6"],["05/07/2018","-0.47","189.7","105","175","175","190.6","189.7"],["08/07/2018","0","189.7","0","189.7","189.7","189.7","189.7"],["09/07/2018","0","189.7","0","189.7","189.7","189.7","189.7"],["10/07/2018","0","189.7","0","189.7","189.7","189.7","189.7"],["11/07/2018","0","189.7","0","189.7","189.7","189.7","189.7"],["12/07/2018","0","189.7","0","189.7","189.7","189.7","189.7"],["15/07/2018","0","189.7","0","189.7","189.7","189.7","189.7"],["16/07/2018","0","189.7","0","189.7","189.7","189.7","189.7"],["17/07/2018","-1.21","187.4","277","175","175","189.7","187.4"],["18/07/2018","0","187.4","0","187.4","187.4","187.4","187.4"],["19/07/2018","0","187.4","0","187.4","187.4","187.4","187.4"],["23/07/2018","0","187.4","0","187.4","187.4","187.4","187.4"],["24/07/2018","-0.16","187.1","134","183","183","187.4","187.1"],["25/07/2018","0","187.1","0","187.1","187.1","187.1","187.1"],["26/07/2018","0","187.1","0","187.1","187.1","187.1","187.1"],["29/07/2018","0","187.1","0","187.1","187.1","187.1","187.1"],["30/07/2018","0","187.1","0","187.1","187.1","187.1","187.1"],["31/07/2018","0","187.1","0","187.1","187.1","187.1","187.1"],["01/08/2018","0","187.1","0","187.1","187.1","187.1","187.1"],["02/08/2018","-1.55","184.2","342","171","171","187.1","184.2"],["05/08/2018","-1.25","181.9","20964","187.1","175","182","181.9"],["06/08/2018","3.9","189","2999","189","189","189","189"],["07/08/2018","0","189","4","190","190","190","189"],["08/08/2018","0","189","0","189","189","189","189"],["09/08/2018","0","189","0","189","189","189","189"],["12/08/2018","0","189","0","189","189","189","189"],["13/08/2018","0","189","0","189","189","189","189"],["14/08/2018","0","189","0","189","189","189","189"],["15/08/2018","0","189","0","189","189","189","189"],["16/08/2018","0","189","0","189","189","189","189"],["19/08/2018","0","189","0","189","189","189","189"],["20/08/2018","-0.53","188","3760","188","188","189","188"],["21/08/2018","-0.96","186.2","4122","188","180","188","186.2"],["22/08/2018","0","186.2","372","186.2","186.2","186.2","186.2"],["23/08/2018","0.21","186.6","500","188","188","188","186.6"],["26/08/2018","0","186.6","0","186.6","186.6","186.6","186.6"],["27/08/2018","-4.29","178.6","24319","186.6","177.3","177.3","178.6"],["28/08/2018","-1.74","175.5","7655","178.6","170","178.6","175.5"],["29/08/2018","3.93","182.4","1141","188","188","188","182.4"],["30/08/2018","0.77","183.8","502","188","188","188","183.8"],["02/09/2018","2.29","188","11315","193","187.9","193","188"],["03/09/2018","-0.05","187.9","2255","187.9","187.9","188","187.9"],["04/09/2018","0","187.9","0","187.9","187.9","187.9","187.9"],["05/09/2018","0","187.9","0","187.9","187.9","187.9","187.9"],["06/09/2018","0","187.9","0","187.9","187.9","187.9","187.9"],["12/09/2018","0","187.9","0","187.9","187.9","187.9","187.9"],["13/09/2018","-10.43","168.3","77639","183.8","168","187.9","168.3"],["16/09/2018","-2.79","163.6","28801","173","161","161","163.6"],["17/09/2018","3.3","169","1675","174.8","163","174.8","169"],["20/09/2018","-3.25","163.5","4549","168.9","160","169","163.5"],["25/09/2018","1.77","166.4","1314","169.8","161","169.8","166.4"],["26/09/2018","-3.79","160.1","27914","168","155","161","160.1"],["27/09/2018","2.37","163.9","1004","167","167","167","163.9"],["02/10/2018","-1.46","161.5","26857","175","161","175","161.5"],["03/10/2018","-1.92","158.4","20978","170","157","161.5","158.4"],["04/10/2018","6.19","168.2","8278","178.9","165","158.4","168.2"],["07/10/2018","0","168.2","0","168.2","168.2","168.2","168.2"],["08/10/2018","0","168.2","0","168.2","168.2","168.2","168.2"],["09/10/2018","-8.03","154.7","18847","169.9","150","169.9","154.7"],["10/10/2018","-2.59","150.7","86778","169.8","149","169.8","150.7"],["11/10/2018","-5.57","142.3","51675","165","142","165","142.3"],["14/10/2018","11.67","158.9","2608","159","158.9","159","158.9"],["15/10/2018","0","158.9","0","158.9","158.9","158.9","158.9"],["16/10/2018","-11.45","140.7","64461","160","137","158.9","140.7"],["17/10/2018","5.19","148","3573","153","141.1","153","148"],["18/10/2018","-0.74","146.9","276","141","141","148","146.9"],["21/10/2018","1.16","148.6","516","153","153","153","148.6"],["22/10/2018","-4.37","142.1","52843","153","140","153","142.1"],["23/10/2018","1.34","144","1749","149.9","144","149.9","144"],["24/10/2018","0","144","0","144","144","144","144"],["25/10/2018","0","144","0","144","144","144","144"],["28/10/2018","0","144","15","145","145","145","144"],["29/10/2018","0","144","0","144","144","144","144"],["31/10/2018","0","144","0","144","144","144","144"],["01/11/2018","-2.01","141.1","5473","145","138","145","141.1"],["04/11/2018","0.5","141.8","503","145","143.8","145","141.8"],["05/11/2018","0","141.8","1","143","143","141.8","141.8"],["06/11/2018","1.48","143.9","2893","145","143.9","145","143.9"],["07/11/2018","0","143.9","7","145","145","145","143.9"],["08/11/2018","0","143.9","0","143.9","143.9","143.9","143.9"],["11/11/2018","-0.21","143.6","4021","145","140","143.9","143.6"],["12/11/2018","0","143.6","0","143.6","143.6","143.6","143.6"],["13/11/2018","-0.63","142.7","152","133","133","143.6","142.7"],["14/11/2018","-0.98","141.3","2519","142.2","138","138","141.3"],["15/11/2018","-5.17","134","9049","141.3","131","141.3","134"],["18/11/2018","6.87","143.2","103061","153","136","136","143.2"],["19/11/2018","1.33","145.1","4384","150","140","150","145.1"],["20/11/2018","2.21","148.3","4266","150","144","145.1","148.3"],["21/11/2018","-0.07","148.2","2185","150","140","148.3","148.2"],["22/11/2018","0","148.2","0","148.2","148.2","148.2","148.2"],["25/11/2018","2.43","151.8","2127","151.8","151.8","151.8","151.8"],["26/11/2018","0","151.8","2","151.8","151.8","151.8","151.8"],["27/11/2018","0","151.8","0","151.8","151.8","151.8","151.8"],["28/11/2018","0","151.8","0","151.8","151.8","151.8","151.8"],["29/11/2018","0","151.8","0","151.8","151.8","151.8","151.8"],["02/12/2018","0.07","151.9","8808","152","151","151.8","151.9"],["03/12/2018","-0.72","150.8","657","151.9","139.1","151.9","150.8"],["04/12/2018","0","150.8","3","153","153","153","150.8"],["05/12/2018","0","150.8","0","150.8","150.8","150.8","150.8"],["06/12/2018","0.46","151.5","676","153","153","153","151.5"],["09/12/2018","0","151.5","0","151.5","151.5","151.5","151.5"],["10/12/2018","-1.06","149.9","139","152","132","152","149.9"],["11/12/2018","-2.67","145.9","14185","149.9","140","149.9","145.9"],["12/12/2018","4.8","152.9","2476","153","135.1","145.9","152.9"],["13/12/2018","0","152.9","0","152.9","152.9","152.9","152.9"],["16/12/2018","0","152.9","307","152.9","152.9","152.9","152.9"],["17/12/2018","0","152.9","12","152","152","152","152.9"],["18/12/2018","0","152.9","0","152.9","152.9","152.9","152.9"],["19/12/2018","-5.69","144.2","4147","150.9","138.1","152.9","144.2"],["20/12/2018","4.16","150.2","2451","151","150","151","150.2"],["23/12/2018","1.4","152.3","4067","156","150","150.2","152.3"],["24/12/2018","-2.82","148","3001","153","148","152.3","148"],["25/12/2018","0","148","643","147.9","147.9","148","148"],["26/12/2018","-5","140.6","5105","150","130","150","140.6"],["27/12/2018","4.84","147.4","1993","148","132.1","148","147.4"],["30/12/2018","-6.31","138.1","29365","147.4","135","147.4","138.1"],["31/12/2018","3.26","142.6","2504","146","133","133","142.6"],["01/01/2019","-1.19","140.9","12573","159","136.1","159","140.9"],["02/01/2019","6.32","149.8","2100","149.9","149.8","149.9","149.8"],["03/01/2019","-0.93","148.4","23001","153","134.3","149.8","148.4"],["06/01/2019","0.2","148.7","2525","149","148","148","148.7"],["07/01/2019","-0.07","148.6","65","145","145","148.7","148.6"],["08/01/2019","-0.2","148.3","176","148.6","140","148.6","148.3"],["09/01/2019","-1.01","146.8","5901","149","140","149","146.8"],["10/01/2019","0","146.8","0","146.8","146.8","146.8","146.8"],["13/01/2019","-5.38","138.9","15062","146.8","138","146.8","138.9"],["14/01/2019","5.9","147.1","4267","152","138.9","138.9","147.1"],["15/01/2019","-4.69","140.2","6293","147.1","136","147.1","140.2"],["16/01/2019","4.85","147","2058","147","147","140.2","147"],["17/01/2019","0","147","2058","147","147","147","147"],["20/01/2019","0","147","0","147","147","147","147"],["21/01/2019","0","147","0","147","147","147","147"],["22/01/2019","0","147","0","147","147","147","147"],["23/01/2019","0","147","0","147","147","147","147"],["24/01/2019","0","147","31","149","149","149","147"],["27/01/2019","-2.24","143.7","24628","149","141.1","149","143.7"],["28/01/2019","-1.46","141.6","12603","144.8","141","143.7","141.6"],["29/01/2019","0","141.6","0","141.6","141.6","141.6","141.6"],["30/01/2019","-3.46","136.7","24722","139.9","135.7","141.6","136.7"],["31/01/2019","0.22","137","2062","137","136.7","136.7","137"],["03/02/2019","-3.36","132.4","25695","134","128.8","137","132.4"],["04/02/2019","0.53","133.1","8047","134.4","132","132.4","133.1"],["05/02/2019","1.28","134.8","34916","137","133.7","134.4","134.8"],["06/02/2019","-1.93","132.2","24112","135","129.5","135","132.2"],["07/02/2019","-2.87","128.4","10246","129","127.9","132.2","128.4"],["10/02/2019","-0.7","127.5","42738","136","125.3","131.6","127.5"],["11/02/2019","2.98","131.3","26196","131.6","130","130","131.3"],["12/02/2019","0.61","132.1","27197","133.9","130.6","131.3","132.1"],["13/02/2019","2.5","135.4","11159","137","134.7","135.3","135.4"],["14/02/2019","-2.07","132.6","11192","137","131.9","137","132.6"],["17/02/2019","1.13","134.1","4023","134.6","133.6","132.6","134.1"],["18/02/2019","1.04","135.5","5351","136.2","132","134.1","135.5"],["19/02/2019","0","135.5","2296","135.9","132.8","132.8","135.5"],["20/02/2019","0.3","135.9","2039","135.9","135.9","135.5","135.9"],["21/02/2019","-0.66","135","16848","136.2","132.8","135.9","135"],["24/02/2019","0.81","136.1","2044","136.4","136","135","136.1"],["25/02/2019","-0.44","135.5","8891","136.5","134.3","136.1","135.5"],["26/02/2019","0.37","136","7249","137","135","135.5","136"],["27/02/2019","2.65","139.6","55617","142","135.6","136","139.6"],["28/02/2019","0.21","139.9","20547","141.8","138.9","139.6","139.9"],["03/03/2019","0.79","141","31272","141","140.9","141","141"],["04/03/2019","1.06","142.5","7947","144","140","140","142.5"],["05/03/2019","1.4","144.5","4339","145","144","145","144.5"],["06/03/2019","0.35","145","4059","145","144.9","144.5","145"],["07/03/2019","-0.69","144","11940","145","143.7","145","144"],["10/03/2019","1.53","146.2","5369","155","146.2","146.2","146.2"],["11/03/2019","-0.34","145.7","15094","150","145.5","150","145.7"],["12/03/2019","0.89","147","8621","148.4","145","146.4","147"],["13/03/2019","-0.34","146.5","30185","147","146.3","146.3","146.5"],["14/03/2019","-1.02","145","11289","148.7","144.3","148.7","145"],["17/03/2019","0.48","145.7","2040","145.7","145.7","145","145.7"],["18/03/2019","-0.14","145.5","3732","146.9","145","145","145.5"],["19/03/2019","-0.89","144.2","8213","147.7","143.3","147.7","144.2"],["20/03/2019","-1.46","142.1","9701","145.6","141.3","145.6","142.1"],["24/03/2019","-4.22","136.1","17552","140","135.8","140","136.1"],["25/03/2019","0","136.1","51","134.7","134.7","136.1","136.1"],["26/03/2019","0.29","136.5","10283","136.8","133.2","136.8","136.5"],["27/03/2019","1.17","138.1","1996","138.4","133.1","136.5","138.1"],["28/03/2019","0.36","138.6","11518","140.2","130","135","138.6"],["31/03/2019","2.31","141.8","2392","142.4","141","142","141.8"],["01/04/2019","-0.49","141.1","15800","143","140.3","141.8","141.1"],["02/04/2019","1.35","143","19195","145.3","142.4","141.1","143"],["03/04/2019","0","143","3","145","145","145","143"],["04/04/2019","0.63","143.9","2015","143.9","143.9","143","143.9"],["07/04/2019","1.32","145.8","16319","150","145.2","145.3","145.8"],["08/04/2019","1.85","148.5","4309","148.7","148.5","148.7","148.5"],["10/04/2019","-0.54","147.7","18311","148","146.3","148.5","147.7"],["11/04/2019","1.83","150.4","30454","154.9","148","148.4","150.4"],["14/04/2019","-0.07","150.3","20350","154","145.9","154","150.3"],["15/04/2019","-0.6","149.4","6645","150.8","148","150.3","149.4"],["16/04/2019","-1.14","147.7","12424","149.5","145","149.4","147.7"],["17/04/2019","0","147.7","500","147.9","147.9","147.7","147.7"],["18/04/2019","-2.3","144.3","22026","145.7","141.7","147.7","144.3"],["21/04/2019","1.04","145.8","2044","145.9","145.8","144.3","145.8"],["22/04/2019","0","145.8","1021","145.8","145.8","145.8","145.8"],["23/04/2019","-0.55","145","490","142.5","142.5","142.5","145"],["24/04/2019","0","145","1","145.9","145.9","145.9","145"],["28/04/2019","0.62","145.9","2151","145.9","145","145","145.9"],["29/04/2019","0","145.9","3","145.9","145.9","145.9","145.9"],["30/04/2019","0","145.9","0","145.9","145.9","145.9","145.9"],["01/05/2019","0.48","146.6","24082","149.2","143.7","143.7","146.6"],["02/05/2019","1.23","148.4","6976","149","146","146.6","148.4"],["05/05/2019","0.4","149","48794","149.9","147.7","148.4","149"],["06/05/2019","-1.61","146.6","7516","148.7","140.3","149","146.6"],["07/05/2019","2.46","150.2","6974","155","147","147","150.2"],["12/05/2019","0.87","151.5","8649","152.5","150.5","150.2","151.5"],["13/05/2019","-0.33","151","767","150","150","150","151"],["14/05/2019","-0.66","150","6888","151","150","151","150"],["15/05/2019","0.67","151","2120","151","150.9","150.9","151"],["16/05/2019","-0.2","150.7","86","145","145","151","150.7"],["19/05/2019","0","150.7","452","150.7","150.7","150.7","150.7"],["20/05/2019","-2.52","146.9","25482","150.5","146","150.7","146.9"],["21/05/2019","-1.91","144.1","19140","148","141","148","144.1"],["22/05/2019","0.35","144.6","2024","144.6","144.6","144.1","144.6"],["23/05/2019","-0.76","143.5","12356","144.6","142.5","144.6","143.5"],["26/05/2019","0.35","144","2016","144","144","143.5","144"],["27/05/2019","0.42","144.6","2027","144.7","144.6","144.7","144.6"],["28/05/2019","0.9","145.9","2191","146","145.9","146","145.9"],["29/05/2019","-2.12","142.8","15804","147","142","145.9","142.8"],["30/05/2019","-0.42","142.2","2937","143.4","140","142.8","142.2"],["02/06/2019","0","142.2","0","142.2","142.2","142.2","142.2"],["03/06/2019","-2.88","138.1","2955","138.1","138.1","142.2","138.1"],["04/06/2019","0","138.1","3","138.8","138.8","138.8","138.1"],["05/06/2019","-0.36","137.6","6844","138.9","135.9","138.9","137.6"],["06/06/2019","0.94","138.9","2499","139","138.9","139","138.9"],["10/06/2019","0.65","139.8","1959","139.8","139.8","139.8","139.8"],["11/06/2019","1.36","141.7","1987","142","141.7","142","141.7"],["12/06/2019","-1.91","139","24642","143","138","143","139"],["13/06/2019","0.79","140.1","4778","140.4","139","139","140.1"],["16/06/2019","0.14","140.3","502","140.9","140.9","140.9","140.3"],["17/06/2019","0.64","141.2","2128","141.3","140","140.3","141.2"],["18/06/2019","0.92","142.5","1995","142.5","142.5","141.2","142.5"],["19/06/2019","-3.09","138.1","27028","142.5","136.2","142.5","138.1"],["20/06/2019","0.65","139","12054","141.1","138.7","138.8","139"],["23/06/2019","1.15","140.6","5859","142","140","140","140.6"],["24/06/2019","1.92","143.3","2006","143.3","143.3","140.6","143.3"],["25/06/2019","1.12","144.9","7825","145","143","143.3","144.9"],["26/06/2019","0.07","145","2033","145","145","145","145"],["27/06/2019","-0.69","144","15250","145","143","145","144"],["30/06/2019","-0.07","143.9","9120","147","142.9","144.9","143.9"],["01/07/2019","-0.28","143.5","33615","147","140.5","146.1","143.5"],["02/07/2019","0","143.5","0","143.5","143.5","143.5","143.5"],["03/07/2019","0.42","144.1","503","146","145.9","146","144.1"],["04/07/2019","0.07","144.2","204","145.5","145.5","144.1","144.2"],["07/07/2019","0.83","145.4","2036","145.4","145.4","144.2","145.4"],["08/07/2019","0","145.4","40000","145.4","145.4","145.4","145.4"],["09/07/2019","0.34","145.9","653","147.1","147.1","145.4","145.9"],["10/07/2019","0.96","147.3","2065","147.5","147.3","147.5","147.3"],["11/07/2019","-1.7","144.8","14482","148.5","138.2","147.3","144.8"],["14/07/2019","0.41","145.4","2110","145.5","142","145.5","145.4"],["15/07/2019","0.83","146.6","2126","146.6","146.6","146.6","146.6"],["16/07/2019","-2.46","143","25559","146.9","141.6","146.6","143"],["17/07/2019","0.21","143.3","543","144.4","144.2","144.4","143.3"],["18/07/2019","-3.42","138.4","35447","144","137.9","144","138.4"],["21/07/2019","-1.66","136.1","3485","137.9","134","134","136.1"],["22/07/2019","-0.15","135.9","2090","136","135.9","136","135.9"],["23/07/2019","1.4","137.8","2188","137.9","137","137","137.8"],["24/07/2019","-0.44","137.2","2508","137.9","137","137","137.2"],["25/07/2019","0.51","137.9","3862","138","137.9","137.2","137.9"],["28/07/2019","0","137.9","230","137.9","137.9","137.9","137.9"],["29/07/2019","0","137.9","1933","137.9","137.9","137.9","137.9"],["30/07/2019","-0.51","137.2","6145","138","135.1","138","137.2"],["31/07/2019","0","137.2","0","137.2","137.2","137.2","137.2"],["01/08/2019","-0.22","136.9","3957","138.5","134.5","134.5","136.9"],["04/08/2019","0.88","138.1","2198","138.4","134","134","138.1"],["05/08/2019","0.8","139.2","2160","139.4","138.4","138.1","139.2"],["06/08/2019","3.81","144.5","6188","146","141.9","145.7","144.5"],["07/08/2019","-1.52","142.3","10965","142.4","130","142.3","142.3"],["08/08/2019","0.21","142.6","2170","142.9","142.3","142.3","142.6"],["12/08/2019","-0.28","142.2","2944","144.6","138.7","138.7","142.2"],["13/08/2019","1.2","143.9","2159","143.9","143.9","142.2","143.9"],["14/08/2019","0.35","144.4","2166","144.4","144.4","143.9","144.4"],["15/08/2019","-2.29","141.1","4233","141.1","141.1","144.4","141.1"],["18/08/2019","-0.35","140.6","359","138","138","141.1","140.6"],["19/08/2019","0.71","141.6","2503","142","137","142","141.6"],["20/08/2019","-1.48","139.5","4608","140.9","137","137","139.5"],["21/08/2019","0.22","139.8","292","141.9","141.8","141.8","139.8"],["22/08/2019","-0.93","138.5","10617","141.8","137","139.8","138.5"],["25/08/2019","-4.04","132.9","12977","133","132.7","138.5","132.9"],["26/08/2019","-0.68","132","219","125","125","132.9","132"],["27/08/2019","0.3","132.4","2648","132.4","132.4","132.4","132.4"],["28/08/2019","-1.89","129.9","18228","132.4","129","132.4","129.9"],["29/08/2019","-1.15","128.4","19960","130.5","126.7","130.5","128.4"],["01/09/2019","1.64","130.5","2334","135","130","128.4","130.5"],["02/09/2019","0.77","131.5","2104","131.5","131.5","130.5","131.5"],["03/09/2019","0.91","132.7","1044","133.9","132.8","132.8","132.7"],["04/09/2019","-1.13","131.2","20261","133.9","130","132.7","131.2"],["05/09/2019","0.53","131.9","2110","131.9","131.9","131.2","131.9"],["08/09/2019","0.45","132.5","576","134.2","133.2","133.2","132.5"],["09/09/2019","0.38","133","25181","135","133","133.8","133"],["10/09/2019","-1.73","130.7","12305","133","130.3","133","130.7"],["11/09/2019","0.69","131.6","2106","131.6","131.6","130.7","131.6"],["12/09/2019","0.91","132.8","2420","132.9","132.8","132.9","132.8"],["15/09/2019","1.2","134.4","2447","139.7","134","132.8","134.4"],["16/09/2019","0.45","135","2495","135.1","134.4","134.4","135"],["18/09/2019","0.07","135.1","305","135.5","135","135","135.1"],["19/09/2019","0.96","136.4","2588","137.8","136.2","135.1","136.4"],["22/09/2019","-0.66","135.5","8950","138.5","133.1","138.5","135.5"],["23/09/2019","2.51","138.9","3310","139","134.9","139","138.9"],["24/09/2019","0.58","139.7","8000","139.7","138.9","138.9","139.7"],["25/09/2019","-1","138.3","14429","140","137.5","139.7","138.3"],["26/09/2019","0.43","138.9","2345","138.9","138.9","138.9","138.9"],["02/10/2019","2.45","142.3","6351","144","141","144","142.3"],["03/10/2019","-2.32","139","4082","140.9","137.4","142.3","139"],["06/10/2019","1.58","141.2","3657","141.5","140.8","140.8","141.2"],["07/10/2019","-2.05","138.3","15909","138.4","138.3","141.2","138.3"],["10/10/2019","-1.23","136.6","2934","139.7","135.1","139.7","136.6"],["15/10/2019","0.95","137.9","2077","138","137.9","138","137.9"],["16/10/2019","0.94","139.2","1949","139.2","139.2","137.9","139.2"],["17/10/2019","0","139.2","56","139.2","139.2","139.2","139.2"],["22/10/2019","-0.22","138.9","1428","138.8","138.8","138.8","138.9"],["23/10/2019","-0.65","138","5223","139","135","135","138"],["24/10/2019","1.01","139.4","2083","139.4","138","139.4","139.4"],["27/10/2019","0.07","139.5","267","139.9","139.7","139.9","139.5"],["28/10/2019","0.29","139.9","1959","139.9","139.9","139.5","139.9"],["29/10/2019","0","139.9","0","139.9","139.9","139.9","139.9"],["30/10/2019","0","139.9","1960","139.9","139.9","139.9","139.9"],["31/10/2019","0","139.9","3808","140","139.9","139.9","139.9"],["03/11/2019","-2.36","136.6","21049","139.9","133.1","139.9","136.6"],["04/11/2019","-0.15","136.4","1978","136.4","136.4","136.6","136.4"],["05/11/2019","0.07","136.5","2944","137.9","134","136.4","136.5"],["06/11/2019","-1.17","134.9","8632","137.9","132","136.5","134.9"],["07/11/2019","0","134.9","14989","135","134.8","134.9","134.9"],["10/11/2019","-0.07","134.8","344","137","133","137","134.8"],["11/11/2019","1.41","136.7","1938","139.8","136.7","134.8","136.7"],["12/11/2019","-9.51","123.7","55667","129","121","136.7","123.7"],["13/11/2019","1.86","126","1917","126.2","126","126.2","126"],["14/11/2019","-1.27","124.4","4594","124.9","124.1","126","124.4"],["17/11/2019","0","124.4","0","124.4","124.4","124.4","124.4"],["18/11/2019","-0.88","123.3","599","121.4","121.4","124.4","123.3"],["19/11/2019","-0.73","122.4","11042","125","119.6","124.8","122.4"],["20/11/2019","2.04","124.9","2251","125","124.9","125","124.9"],["21/11/2019","0","124.9","1","125","125","125","124.9"],["24/11/2019","-0.96","123.7","21151","125","122.4","124.9","123.7"],["25/11/2019","0.24","124","1736","124","124","123.7","124"],["26/11/2019","0.73","124.9","1751","124.9","124.9","124.9","124.9"],["27/11/2019","0.08","125","2176","125.5","125","125.5","125"],["28/11/2019","1.04","126.3","2147","126.3","126.3","126.3","126.3"],["01/12/2019","2.22","129.1","6507","139","126.9","126.3","129.1"],["02/12/2019","-0.15","128.9","10970","130.3","128.5","128.5","128.9"],["03/12/2019","0.39","129.4","2070","130","128.2","128.9","129.4"],["04/12/2019","0.93","130.6","993","132","132","132","130.6"],["05/12/2019","0.08","130.7","145","132","132","132","130.7"],["08/12/2019","0.99","132","11388","132","131.9","131.9","132"],["09/12/2019","-1.52","130","7021","132","129.4","132","130"],["10/12/2019","0.54","130.7","2721","138","130.7","130.7","130.7"],["11/12/2019","1.91","133.2","2174","133.2","133.2","133.2","133.2"],["12/12/2019","-1.05","131.8","13192","133","131","133.2","131.8"],["15/12/2019","1.67","134","12159","135","133.1","133.1","134"],["16/12/2019","2.91","137.9","47714","138.1","132","135","137.9"],["17/12/2019","-0.29","137.5","18866","140","135.8","140","137.5"],["18/12/2019","-0.8","136.4","37688","141.6","135.1","141.6","136.4"],["19/12/2019","1.91","139","2224","139","139","136.4","139"],["22/12/2019","-1.51","136.9","12405","138","136.9","139","136.9"],["23/12/2019","0.66","137.8","996","138.9","138.9","136.9","137.8"],["24/12/2019","-1.16","136.2","7366","137.3","135.9","137.8","136.2"],["25/12/2019","-1.76","133.8","50973","140","130","136.2","133.8"],["26/12/2019","0.45","134.4","13658","134.8","131.1","133.8","134.4"],["29/12/2019","-0.37","133.9","7023","134.1","132.5","132.5","133.9"],["30/12/2019","0","133.9","731","133.9","133.9","133.9","133.9"],["31/12/2019","-1.94","131.3","24475","134","130.7","133.9","131.3"],["01/01/2020","0.53","132","801","133","133","133","132"],["02/01/2020","0.08","132.1","298","133.1","132.9","133.1","132.1"],["05/01/2020","-1.29","130.4","7908","133.9","128","133.9","130.4"],["06/01/2020","0.38","130.9","4514","132.2","130","132.2","130.9"],["07/01/2020","0","130.9","3","132.2","132.2","132.2","130.9"],["08/01/2020","0","130.9","0","130.9","130.9","130.9","130.9"],["09/01/2020","-0.76","129.9","1955","129.9","129.8","129.8","129.9"],["12/01/2020","0","129.9","0","129.9","129.9","129.9","129.9"],["13/01/2020","-2.16","127.1","4104","128","125.6","129.9","127.1"],["14/01/2020","0.55","127.8","1000","128.4","128.4","128.4","127.8"],["15/01/2020","0","127.8","984","127.8","127.8","127.8","127.8"],["16/01/2020","0.08","127.9","2969","128","125","127.8","127.9"],["19/01/2020","-4.3","122.4","61474","125","120.9","125","122.4"],["20/01/2020","0","122.4","1","123.6","123.6","123.6","122.4"],["21/01/2020","0.82","123.4","1851","123.4","123.4","122.4","123.4"],["22/01/2020","1.3","125","1875","125","125","123.4","125"],["23/01/2020","0","125","250","125","125","125","125"],["26/01/2020","-1.2","123.5","1583","125","121.3","125","123.5"],["27/01/2020","0.97","124.7","1945","124.7","123.5","123.5","124.7"],["28/01/2020","0","124.7","302","124.7","124.7","124.7","124.7"],["29/01/2020","1.84","127","1906","127","127","124.7","127"],["30/01/2020","0.71","127.9","725","129.5","127","127","127.9"],["02/02/2020","-2.03","125.3","6265","125.3","125.3","125.3","125.3"],["03/02/2020","1.6","127.3","2424","133.8","125.3","125.3","127.3"],["04/02/2020","0.47","127.9","4444","128.6","127.3","127.3","127.9"],["05/02/2020","0","127.9","1791","127.9","127.9","127.9","127.9"],["06/02/2020","1.02","129.2","2148","130.5","129.2","127.9","129.2"],["09/02/2020","1.01","130.5","2242","130.5","130.5","130.5","130.5"],["10/02/2020","0.84","131.6","18828","138","129.8","130.5","131.6"],["11/02/2020","0.08","131.7","23242","133.2","129","133.2","131.7"],["12/02/2020","1.52","133.7","4813","133.7","133.7","131.7","133.7"],["13/02/2020","-0.6","132.9","4216","135.7","130","130","132.9"],["16/02/2020","2.26","135.9","7877","137","134.9","134.9","135.9"],["17/02/2020","4.34","141.8","549189","155.8","132","133.3","141.8"],["18/02/2020","2.54","145.4","198164","146.9","137","144.8","145.4"],["19/02/2020","3.44","150.4","138190","156.6","148","148","150.4"],["20/02/2020","-1.93","147.5","119806","155.5","144","150.4","147.5"],["23/02/2020","-4.47","140.9","63897","143","139.9","147.5","140.9"],["24/02/2020","0.57","141.7","45889","148.2","139.9","140.9","141.7"],["25/02/2020","1.62","144","8724","148","144","144","144"],["26/02/2020","-0.83","142.8","56434","146.3","131.2","144","142.8"],["27/02/2020","-2.94","138.6","17094","148","133","146.4","138.6"],["01/03/2020","-0.87","137.4","29811","144","135.8","140.7","137.4"],["03/03/2020","1.67","139.7","1131","141.4","141.4","141.4","139.7"],["04/03/2020","-1.86","137.1","23506","143.3","130","130","137.1"],["05/03/2020","0","137.1","0","137.1","137.1","137.1","137.1"],["08/03/2020","0","137.1","0","137.1","137.1","137.1","137.1"],["09/03/2020","-5.84","129.1","10330","130.2","127.9","137.1","129.1"],["11/03/2020","3.02","133","2844","135.5","131.7","135.5","133"],["12/03/2020","0.23","133.3","63","143","143","133","133.3"],["15/03/2020","-0.38","132.8","11175","137.3","127","127","132.8"],["16/03/2020","0","132.8","0","132.8","132.8","132.8","132.8"],["17/03/2020","-1.73","130.5","4306","132.8","128.8","132.8","130.5"],["18/03/2020","0","130.5","0","130.5","130.5","130.5","130.5"],["19/03/2020","0","130.5","0","130.5","130.5","130.5","130.5"],["22/03/2020","0","130.5","196","130.5","130.5","130.5","130.5"],["23/03/2020","0","130.5","0","130.5","130.5","130.5","130.5"],["24/03/2020","0.31","130.9","471","132","132","130.5","130.9"],["25/03/2020","-0.15","130.7","920","131","130","131","130.7"],["26/03/2020","0.61","131.5","590","133.3","130.7","133.3","131.5"],["29/03/2020","0","131.5","164","131.5","131.5","131.5","131.5"],["30/03/2020","-0.15","131.3","3679","131.5","131.3","131.5","131.3"],["31/03/2020","-0.15","131.1","9465","134","129.5","134","131.1"],["01/04/2020","0.76","132.1","500","135","135","135","132.1"],["02/04/2020","-4.77","125.8","7963","134.7","122.5","134.7","125.8"],["05/04/2020","1.83","128.1","4487","136","127","125.8","128.1"],["06/04/2020","3.67","132.8","1992","132.8","132.8","128.1","132.8"],["07/04/2020","1.05","134.2","95384","137","128","132.8","134.2"],["12/04/2020","-0.22","133.9","37423","140.4","129.1","134.2","133.9"],["13/04/2020","-2.91","130","16896","130","130","133.9","130"],["16/04/2020","-0.46","129.4","53054","138","128","138","129.4"],["19/04/2020","3.17","133.5","4664","134.6","133","134.6","133.5"],["20/04/2020","-0.15","133.3","12660","133.5","133","133.5","133.3"],["21/04/2020","3.45","137.9","2069","137.9","137.9","133.3","137.9"],["22/04/2020","-0.22","137.6","209","135","135","137.9","137.6"],["23/04/2020","0","137.6","0","137.6","137.6","137.6","137.6"],["26/04/2020","3.2","142","2130","142","142","137.6","142"],["27/04/2020","0.63","142.9","8291","143","142","142","142.9"],["30/04/2020","0","142.9","0","142.9","142.9","142.9","142.9"],["03/05/2020","3.5","147.9","2071","147.9","147.9","142.9","147.9"],["04/05/2020","-5.27","140.1","6317","140.1","140","140.1","140.1"],["05/05/2020","2","142.9","3275","142.9","142.9","142.9","142.9"],["06/05/2020","0","142.9","0","142.9","142.9","142.9","142.9"],["07/05/2020","0","142.9","0","142.9","142.9","142.9","142.9"],["10/05/2020","0","142.9","0","142.9","142.9","142.9","142.9"],["11/05/2020","0","142.9","222","142.9","142.9","142.9","142.9"],["12/05/2020","0","142.9","0","142.9","142.9","142.9","142.9"],["13/05/2020","0","142.9","0","142.9","142.9","142.9","142.9"],["14/05/2020","0","142.9","0","142.9","142.9","142.9","142.9"],["17/05/2020","0","142.9","83","142.9","142.9","142.9","142.9"],["18/05/2020","0","142.9","807","142.9","142.9","142.9","142.9"],["19/05/2020","-1.12","141.3","3957","142.9","140","142.9","141.3"],["20/05/2020","1.91","144","2074","144","144","141.3","144"],["21/05/2020","-8.96","131.1","42749","140","127","144","131.1"],["24/05/2020","0.99","132.4","7240","134.5","130","130","132.4"],["25/05/2020","1.89","134.9","1980","135","134.9","132.4","134.9"],["26/05/2020","0.3","135.3","194","138.5","138.5","138.5","135.3"],["27/05/2020","2.66","138.9","2762","139","138.8","139","138.9"],["31/05/2020","0","138.9","0","138.9","138.9","138.9","138.9"],["01/06/2020","0","138.9","3","138.9","138.9","138.9","138.9"],["02/06/2020","0","138.9","0","138.9","138.9","138.9","138.9"],["03/06/2020","-4.61","132.5","10707","136","129.5","138.9","132.5"],["04/06/2020","2.04","135.2","2053","135.2","134.9","132.5","135.2"],["08/06/2020","2","137.9","5170","144.9","137.8","135.2","137.9"],["09/06/2020","1.16","139.5","78409","141","132.5","141","139.5"],["10/06/2020","-1.29","137.7","5965","139.7","133.9","139.5","137.7"],["11/06/2020","-3.56","132.8","6507","134.8","132","137.7","132.8"],["14/06/2020","0","132.8","0","132.8","132.8","132.8","132.8"],["15/06/2020","0.23","133.1","386","134.1","134.1","132.8","133.1"],["16/06/2020","1.13","134.6","7227","135","134.2","133.1","134.6"],["17/06/2020","0","134.6","0","134.6","134.6","134.6","134.6"],["18/06/2020","0.97","135.9","1905","135.9","135.9","134.6","135.9"],["21/06/2020","0","135.9","0","135.9","135.9","135.9","135.9"],["22/06/2020","-1.84","133.4","4328","139.5","130.2","130.2","133.4"],["23/06/2020","0","133.4","0","133.4","133.4","133.4","133.4"],["24/06/2020","-0.3","133","9312","133.4","132.8","133.4","133"],["25/06/2020","3.68","137.9","2209","137.9","137.9","133","137.9"],["28/06/2020","0","137.9","0","137.9","137.9","137.9","137.9"],["29/06/2020","-3.48","133.1","5990","133.1","133.1","137.9","133.1"],["30/06/2020","0.38","133.6","539","134.8","134.8","134.8","133.6"],["01/07/2020","2.4","136.8","10392","143","132.5","135.6","136.8"],["02/07/2020","1.75","139.2","5016","140.2","138","140.2","139.2"],["05/07/2020","0","139.2","0","139.2","139.2","139.2","139.2"],["06/07/2020","-3.3","134.6","10500","136.9","132.6","135","134.6"],["07/07/2020","0.74","135.6","997","136.6","136.6","136.6","135.6"],["08/07/2020","0.59","136.4","581","138.5","138.2","138.5","136.4"],["09/07/2020","1.76","138.8","2390","138.9","138.8","138.9","138.8"],["12/07/2020","0","138.8","0","138.8","138.8","138.8","138.8"],["13/07/2020","-0.07","138.7","37249","139","132","138.8","138.7"],["14/07/2020","1.59","140.9","2115","140.9","140.9","138.7","140.9"],["15/07/2020","0.5","141.6","3355","143","140.9","140.9","141.6"],["16/07/2020","0.42","142.2","4265","144","142","141.6","142.2"],["19/07/2020","1.83","144.8","38250","147","144","144.2","144.8"],["20/07/2020","4.56","151.4","37833","155","149.1","149.1","151.4"],["21/07/2020","-0.92","150","2250","150","150","151.4","150"],["22/07/2020","1.27","151.9","1431","153.7","150","150","151.9"],["23/07/2020","0","151.9","3","151.9","151.9","151.9","151.9"],["26/07/2020","-2.83","147.6","9853","154.8","144.3","144.3","147.6"],["27/07/2020","1.49","149.8","14837","160","140.3","147.6","149.8"],["28/07/2020","0","149.8","896","149.8","149.8","149.8","149.8"],["29/07/2020","0.4","150.4","5604","151.9","149.9","149.9","150.4"],["02/08/2020","0.66","151.4","36085","155","150","153.4","151.4"],["03/08/2020","1.19","153.2","1023","155","155","151.4","153.2"],["04/08/2020","0","153.2","0","153.2","153.2","153.2","153.2"],["05/08/2020","-1.89","150.3","4261","157","147","147","150.3"],["06/08/2020","-0.07","150.2","1021","150.1","150.1","150.1","150.2"],["09/08/2020","2.46","153.9","2025","154.7","153.9","154.7","153.9"],["10/08/2020","0.78","155.1","30705","157","153.9","153.9","155.1"],["11/08/2020","0.26","155.5","70975","159.9","150.5","150.5","155.5"],["12/08/2020","1.22","157.4","4091","159.7","155","155.5","157.4"],["13/08/2020","0","157.4","0","157.4","157.4","157.4","157.4"],["16/08/2020","0","157.4","5175","157.4","157.4","157.4","157.4"],["17/08/2020","-0.06","157.3","156","156","156","157.4","157.3"],["18/08/2020","0","157.3","0","157.3","157.3","157.3","157.3"],["19/08/2020","0","157.3","0","157.3","157.3","157.3","157.3"],["20/08/2020","0","157.3","0","157.3","157.3","157.3","157.3"],["23/08/2020","0","157.3","0","157.3","157.3","157.3","157.3"],["24/08/2020","0.13","157.5","160","159.7","159.7","159.7","157.5"],["25/08/2020","1.33","159.6","2078","159.7","159.6","157.5","159.6"],["26/08/2020","0","159.6","0","159.6","159.6","159.6","159.6"],["27/08/2020","-3.57","153.9","10096","161.5","145.6","161.5","153.9"],["30/08/2020","1.1","155.6","2342","155.9","153.9","153.9","155.6"],["31/08/2020","0","155.6","6","158.7","158.7","158.7","155.6"],["01/09/2020","-3.02","150.9","3018","150.9","150.9","155.6","150.9"],["02/09/2020","0","150.9","184","151","151","151","150.9"],["03/09/2020","0","150.9","0","150.9","150.9","150.9","150.9"],["06/09/2020","0.13","151.1","102","153.9","153.9","153.9","151.1"],["07/09/2020","1.99","154.1","2105","154.1","154.1","154.1","154.1"],["08/09/2020","-2.99","149.5","2459","154.1","149.5","154.1","149.5"],["09/09/2020","1.4","151.6","2216","153.6","151.3","149.5","151.6"],["10/09/2020","25.33","190","1023762","194","153","153","190"],["13/09/2020","-1.79","186.6","32536","190","181.1","190","186.6"],["14/09/2020","0.75","188","42654","195","183","190","188"],["15/09/2020","-0.16","187.7","60853","190","185","188","187.7"],["16/09/2020","0.11","187.9","34507","190","183","187.7","187.9"],["17/09/2020","12.4","211.2","326033","218.9","182","187.9","211.2"],["21/09/2020","-4.36","202","121512","211.2","194.4","211.2","202"],["22/09/2020","0.4","202.8","176199","209.2","200","202","202.8"],["23/09/2020","-6.31","190","430143","209.9","168","202.8","190"],["24/09/2020","-1.95","186.3","643956","192.9","184","185","186.3"],["29/09/2020","-0.05","186.2","383937","195","185.6","195","186.2"],["30/09/2020","-2.15","182.2","611979","189","179.9","186.2","182.2"],["01/10/2020","-1.81","178.9","56915","182.2","178.3","182.2","178.9"],["04/10/2020","1.73","182","768608","183.4","170","183.4","182"],["05/10/2020","1.92","185.5","31875","189","182.1","182","185.5"],["06/10/2020","1.29","187.9","3947","188.8","185.5","185.5","187.9"],["07/10/2020","0","187.9","0","187.9","187.9","187.9","187.9"],["08/10/2020","-0.8","186.4","97590","189","183.1","189","186.4"],["11/10/2020","-0.86","184.8","117921","189.7","183","183","184.8"],["12/10/2020","2.81","190","1476694","193.8","184.2","184.8","190"],["13/10/2020","2.47","194.7","8078","195","194.7","195","194.7"],["14/10/2020","1.03","196.7","14677","201.8","195","194.7","196.7"],["15/10/2020","0.41","197.5","192977","202","197","197","197.5"],["18/10/2020","3.14","203.7","65126","206","197.5","197.5","203.7"],["19/10/2020","2.85","209.5","2305","209.5","209.5","203.7","209.5"],["20/10/2020","-2.91","203.4","185030","215.7","203.4","207","203.4"],["21/10/2020","4.67","212.9","29811","213","212","203.4","212.9"],["22/10/2020","0.42","213.8","20309","219.7","213","212.9","213.8"],["25/10/2020","-5.19","202.7","68171","213.8","200","213.8","202.7"],["26/10/2020","5.53","213.9","37020","218.9","202.7","202.7","213.9"],["27/10/2020","7.99","231","505688","237","215.9","216.3","231"],["28/10/2020","-1.65","227.2","106809","235","225","231","227.2"],["29/10/2020","3.48","235.1","88653","238.9","230","227.2","235.1"],["01/11/2020","4.04","244.6","37423","249","235.1","235.1","244.6"],["02/11/2020","0.16","245","153596","247","237.3","247","245"],["03/11/2020","2.53","251.2","103876","253","247.9","245","251.2"],["04/11/2020","1.79","255.7","121400","258","251","251.2","255.7"],["05/11/2020","4.03","266","513257","266","255.7","255.7","266"],["08/11/2020","1.39","269.7","342019","279.9","266","266","269.7"],["09/11/2020","5.41","284.3","251518","285","269.9","270","284.3"],["10/11/2020","3.73","294.9","120009","304.9","284.9","290","294.9"],["11/11/2020","3.42","305","283073","307.2","299.9","300","305"],["12/11/2020","3.54","315.8","52597","320","295.9","310","315.8"],["15/11/2020","-0.13","315.4","61750","318","300","307","315.4"],["16/11/2020","-6.15","296","230650","313.9","285","315.4","296"],["17/11/2020","0.88","298.6","168371","305.9","276","296","298.6"],["18/11/2020","-1.51","294.1","38532","300","285","300","294.1"],["19/11/2020","0.24","294.8","75261","308","277.2","294.1","294.8"],["22/11/2020","2.14","301.1","76487","305","268.9","294.8","301.1"],["23/11/2020","-2.52","293.5","77531","319","288","301.1","293.5"],["24/11/2020","3.58","304","4588","305","290","290","304"],["25/11/2020","-0.3","303.1","57719","310","300","304","303.1"],["26/11/2020","1.95","309","15450","309","309","303.1","309"],["29/11/2020","1.36","313.2","61614","316","309","309","313.2"],["30/11/2020","2.46","320.9","2818","321","319","313.2","320.9"],["01/12/2020","-3.8","308.7","89286","337","305","320.9","308.7"],["02/12/2020","-2.01","302.5","102840","310","300","308.7","302.5"],["03/12/2020","0.93","305.3","6316","307","302.5","302.5","305.3"],["06/12/2020","-0.62","303.4","49581","312","297","305.3","303.4"],["07/12/2020","-0.4","302.2","18495","304","302","303.4","302.2"],["08/12/2020","-0.99","299.2","51863","302","292","302.2","299.2"],["09/12/2020","3.18","308.7","110433","318","303","299.2","308.7"],["10/12/2020","0.42","310","47326","323","309.9","308.7","310"],["13/12/2020","0","310","13406","310.1","310","310","310"],["14/12/2020","2.03","316.3","15386","317","309","309","316.3"],["15/12/2020","1.2","320.1","11298","328.9","316.3","316.3","320.1"],["16/12/2020","-1.25","316.1","16455","320.1","310.1","320.1","316.1"],["17/12/2020","0.28","317","13999","317","317","317","317"],["20/12/2020","-3.94","304.5","79044","314.8","302.4","317","304.5"],["21/12/2020","-3.12","295","28297","313.5","290","304.5","295"],["22/12/2020","2.68","302.9","3635","303","302.9","295","302.9"],["23/12/2020","0","302.9","5997","302.9","302.9","302.9","302.9"],["24/12/2020","0","302.9","1060","302.9","302.9","302.9","302.9"],["27/12/2020","0","302.9","0","302.9","302.9","302.9","302.9"],["28/12/2020","0.13","303.3","79437","306","300","301.9","303.3"],["29/12/2020","-0.79","300.9","12991","312","295.1","303.3","300.9"],["30/12/2020","4.19","313.5","12855","317","303.9","300.9","313.5"],["31/12/2020","-1.63","308.4","32150","319","304.1","313.5","308.4"],["03/01/2021","2.69","316.7","4994","317.7","311.5","308.4","316.7"],["04/01/2021","0.6","318.6","39353","320","300","316.7","318.6"],["05/01/2021","1.95","324.8","79347","330","317.9","328.7","324.8"],["06/01/2021","1.23","328.8","65073","330","320","324.8","328.8"],["07/01/2021","0.64","330.9","11332","333","328.8","328.8","330.9"],["10/01/2021","0.15","331.4","11930","339.9","330","330","331.4"],["11/01/2021","2.56","339.9","2209","339.9","339.9","331.4","339.9"],["12/01/2021","-1.59","334.5","23251","339.9","332","339.9","334.5"],["13/01/2021","1.49","339.5","3395","339.5","339.5","334.5","339.5"],["14/01/2021","-0.59","337.5","12931","339.6","326.2","339.6","337.5"],["17/01/2021","-1.81","331.4","157057","334","325.3","337.5","331.4"],["18/01/2021","1.36","335.9","12405","339.9","335","331.4","335.9"],["19/01/2021","-3.13","325.4","56468","334.9","325","335.9","325.4"],["20/01/2021","-0.06","325.2","53174","326","325","325","325.2"],["21/01/2021","0.43","326.6","49416","329.9","315.4","325.2","326.6"],["24/01/2021","6","346.2","76418","365.5","329","326.6","346.2"],["25/01/2021","-1.1","342.4","25195","362.5","340","362.5","342.4"],["26/01/2021","2.19","349.9","2274","349.9","349.9","342.4","349.9"],["27/01/2021","0","349.9","9090","349.9","349.8","349.9","349.9"],["28/01/2021","-2.43","341.4","48405","354.7","330","349.9","341.4"],["31/01/2021","0","341.4","0","341.4","341.4","341.4","341.4"],["01/02/2021","0","341.4","9218","341.4","341.4","341.4","341.4"],["02/02/2021","-0.12","341","40385","350","326","341.4","341"],["03/02/2021","2.11","348.2","59657","359","334","359","348.2"],["04/02/2021","0","348.2","0","348.2","348.2","348.2","348.2"],["07/02/2021","0","348.2","0","348.2","348.2","348.2","348.2"],["08/02/2021","0.03","348.3","31972","350","348.2","348.2","348.3"],["09/02/2021","-1.72","342.3","67809","354","330.1","348","342.3"],["10/02/2021","6.92","366","107541","370","355","342.3","366"],["11/02/2021","3.77","379.8","40392","399.3","366","385","379.8"],["14/02/2021","4.32","396.2","4734","401.1","391.2","379.8","396.2"],["15/02/2021","-2.35","386.9","21639","390","385","390","386.9"],["16/02/2021","0","386.9","495","387","387","387","386.9"],["17/02/2021","-3","375.3","9383","375.4","375.3","386.9","375.3"],["18/02/2021","0","375.3","0","375.3","375.3","375.3","375.3"],["21/02/2021","-0.08","375","9990","375","375","375","375"],["22/02/2021","-0.03","374.9","7498","375","374.8","375","374.9"],["23/02/2021","-1.44","369.5","44336","373.7","356","374.9","369.5"],["24/02/2021","-2.14","361.6","7999","369.9","351","369.5","361.6"],["25/02/2021","4.62","378.3","10051","383.3","370.6","361.6","378.3"],["28/02/2021","0","378.3","0","378.3","378.3","378.3","378.3"],["01/03/2021","-3.2","366.2","25576","379.5","343.5","378.3","366.2"],["02/03/2021","-1.77","359.7","23512","366.8","355.2","366.2","359.7"],["03/03/2021","2.03","367","2151","367","367","359.7","367"],["04/03/2021","-4.06","352.1","97299","367","350","367","352.1"],["07/03/2021","0","352.1","0","352.1","352.1","352.1","352.1"],["08/03/2021","0","352.1","60","352.1","352.1","352.1","352.1"],["09/03/2021","0","352.1","11915","352.1","352.1","352.1","352.1"],["10/03/2021","0","352.1","0","352.1","352.1","352.1","352.1"],["11/03/2021","3.64","364.9","4624","365","364.9","352.1","364.9"],["14/03/2021","-2.99","354","5310","354","354","364.9","354"],["15/03/2021","0","354","0","354","354","354","354"],["16/03/2021","-0.28","353","90300","353.7","315","354","353"],["17/03/2021","0","353","0","353","353","353","353"],["18/03/2021","-2.49","344.2","13767","349","338.9","353","344.2"],["21/03/2021","0","344.2","0","344.2","344.2","344.2","344.2"],["22/03/2021","-2.47","335.7","42694","345","328","344.2","335.7"],["24/03/2021","1.16","339.6","8150","345","339","335.7","339.6"],["25/03/2021","2.94","349.6","48417","370","320","339.6","349.6"],["29/03/2021","-0.17","349","3148","349.6","349","349.6","349"],["30/03/2021","5.3","367.5","3936","369.9","365.2","349","367.5"],["31/03/2021","0.65","369.9","2404","369.9","369.9","367.5","369.9"],["01/04/2021","0","369.9","9248","369.9","369.9","369.9","369.9"],["04/04/2021","-1.49","364.4","96028","370","331.6","369.9","364.4"],["05/04/2021","-1.59","358.6","50751","364.4","329.8","364.4","358.6"],["06/04/2021","0.89","361.8","142480","368","360","358.6","361.8"],["07/04/2021","4.48","378","3402","378","378","361.8","378"],["08/04/2021","0.4","379.5","26611","395","378","378","379.5"],["11/04/2021","0.95","383.1","64479","386","381.9","379.5","383.1"],["12/04/2021","0.18","383.8","30396","386","382","383.1","383.8"],["13/04/2021","1.43","389.3","76106","389.6","387","383.8","389.3"],["18/04/2021","3.57","403.2","156626","409.9","389.3","389.3","403.2"],["19/04/2021","4.14","419.9","84942","422.1","417","422.1","419.9"],["20/04/2021","2.6","430.8","8809","434","428","434","430.8"],["21/04/2021","2.14","440","66835","440","429","430.8","440"],["22/04/2021","0.98","444.3","117779","452","420.6","422.5","444.3"],["25/04/2021","0","444.3","0","444.3","444.3","444.3","444.3"],["26/04/2021","0","444.3","4","444.3","444.3","444.3","444.3"],["27/04/2021","0.83","448","75953","450","448","450","448"],["28/04/2021","0.65","450.9","79219","451","448","448","450.9"],["29/04/2021","0.69","454","851","460","460","460","454"],["02/05/2021","0","454","14982","454","454","454","454"],["03/05/2021","0","454","735","454","454","454","454"],["04/05/2021","0.22","455","65669","455","453.9","454","455"],["05/05/2021","2.77","467.6","6505","469","467","455","467.6"],["06/05/2021","-1.43","460.9","3153","467.6","450","467.6","460.9"],["09/05/2021","-0.54","458.4","37273","470","456.2","456.2","458.4"],["10/05/2021","1","463","27684","467","458","458.4","463"],["11/05/2021","-1.81","454.6","9142","459.5","423.3","463","454.6"],["12/05/2021","1.19","460","22296","460","460","454.6","460"],["13/05/2021","-0.57","457.4","28782","458","457","460","457.4"],["18/05/2021","2.1","467","7005","467","467","457.4","467"],["19/05/2021","-1.09","461.9","1477","460","460","467","461.9"],["20/05/2021","0","461.9","0","461.9","461.9","461.9","461.9"],["23/05/2021","0.48","464.1","2367","466.5","446","446","464.1"],["24/05/2021","0","464.1","9","464.1","464.1","464.1","464.1"],["25/05/2021","0","464.1","0","464.1","464.1","464.1","464.1"],["26/05/2021","-1.94","455.1","7401","466","439.1","464.1","455.1"],["27/05/2021","0","455.1","22427","455.1","455","455.1","455.1"],["30/05/2021","0.07","455.4","48154","456","455.1","455.1","455.4"],["31/05/2021","0","455.4","14591","455.4","455.4","455.4","455.4"],["01/06/2021","5.03","478.3","298078","479","450","455.4","478.3"],["02/06/2021","5.77","505.9","74678","511","504","506","505.9"],["03/06/2021","8.36","548.2","305915","560","521","554","548.2"],["06/06/2021","5.56","578.7","62829","579","578","579","578.7"],["07/06/2021","6.79","618","747274","640","600","608","618"],["08/06/2021","-1.68","607.6","264876","643","556.1","643","607.6"],["09/06/2021","-7.21","563.8","241317","599","550","598.1","563.8"],["10/06/2021","-10.94","502.1","424329","550","487","563.8","502.1"],["13/06/2021","-5.92","472.4","225850","502.1","455.3","502.1","472.4"],["14/06/2021","0.36","474.1","95174","500","461","472.4","474.1"],["15/06/2021","4.7","496.4","30870","505","474","474","496.4"],["16/06/2021","1.53","504","4813","504","504","496.4","504"],["17/06/2021","-1.29","497.5","89006","505","455","504","497.5"],["20/06/2021","2.51","510","13739","525","505","497.5","510"],["21/06/2021","-1.33","503.2","61764","531.7","466.8","510","503.2"],["22/06/2021","3.93","523","34427","540","516","503.2","523"],["23/06/2021","-0.94","518.1","16233","521.9","503.2","503.2","518.1"],["24/06/2021","-2.99","502.6","4554","502.7","502.6","518.1","502.6"],["27/06/2021","-9.53","454.7","402978","500","433.2","500","454.7"],["28/06/2021","0.37","456.4","24645","470","447","463.8","456.4"],["29/06/2021","2.72","468.8","28139","470","468.6","470","468.8"],["30/06/2021","0.75","472.3","7561","479.5","469","479.5","472.3"],["01/07/2021","-0.83","468.4","26758","485.8","464","485.8","468.4"],["04/07/2021","-2.18","458.2","6873","460","458.1","468.4","458.2"],["05/07/2021","-1.22","452.6","28998","464.4","438","458.2","452.6"],["06/07/2021","-0.73","449.3","13074","463.9","440.1","463.9","449.3"],["07/07/2021","2.65","461.2","87296","472.1","455","449.3","461.2"],["08/07/2021","4.03","479.8","28671","494.8","456","488.5","479.8"],["11/07/2021","2.46","491.6","106890","500","480","480","491.6"],["12/07/2021","0.53","494.2","4547","498.7","491","491.6","494.2"],["13/07/2021","1.8","503.1","69195","524.9","499.8","494.2","503.1"],["14/07/2021","0.2","504.1","111489","524.9","502","503.1","504.1"],["15/07/2021","1.03","509.3","91310","510","504","504.1","509.3"],["19/07/2021","-2.85","494.8","304791","507","433","509.3","494.8"],["20/07/2021","7.03","529.6","203719","565","494.8","494.8","529.6"],["21/07/2021","-4.68","504.8","87980","531","491.5","531","504.8"],["22/07/2021","-6.3","473","63133","504.6","468.5","504.8","473"],["25/07/2021","2.26","483.7","6709","489.7","468","489.7","483.7"],["26/07/2021","2.89","497.7","5744","498.2","497.5","498.2","497.7"],["27/07/2021","2.53","510.3","39923","512.6","510","512.6","510.3"],["28/07/2021","2.98","525.5","13779","525.5","525.5","510.3","525.5"],["29/07/2021","-2.95","510","20405","510","509.7","509.7","510"],["01/08/2021","0","510","29998","510","510","510","510"],["02/08/2021","2.1","520.7","14256","530","517","510","520.7"],["03/08/2021","-2.44","508","197246","517","508","520.7","508"],["04/08/2021","-0.61","504.9","40395","505","504.9","508","504.9"],["05/08/2021","-0.18","504","4788","504","504","504.9","504"],["08/08/2021","-4.29","482.4","283520","508.6","460","508.6","482.4"],["09/08/2021","-4.15","462.4","51389","472.8","460","482.4","462.4"],["10/08/2021","2.79","475.3","51295","483.8","462","462.4","475.3"],["11/08/2021","-2.97","461.2","64859","483","460","475.3","461.2"],["12/08/2021","-0.3","459.8","68032","475.3","457","461.2","459.8"],["15/08/2021","-1.7","452","10495","460","446.1","446.1","452"],["16/08/2021","4.38","471.8","34067","489.5","443","443","471.8"],["17/08/2021","0","471.8","0","471.8","471.8","471.8","471.8"],["18/08/2021","0","471.8","0","471.8","471.8","471.8","471.8"],["19/08/2021","0","471.8","0","471.8","471.8","471.8","471.8"],["22/08/2021","1.25","477.7","9144","486","473","471.8","477.7"],["23/08/2021","5.76","505.2","60054","510","477.7","477.7","505.2"],["24/08/2021","0.61","508.3","1275","510","510","510","508.3"],["25/08/2021","0","508.3","0","508.3","508.3","508.3","508.3"],["26/08/2021","-2.12","497.5","23724","505","493","508.3","497.5"],["29/08/2021","1.71","506","23194","508","495.1","497.5","506"],["30/08/2021","0","506","12650","506","506","506","506"],["31/08/2021","-0.85","501.7","11182","510","497","506","501.7"],["01/09/2021","3.67","520.1","20372","521.8","520","521.8","520.1"],["02/09/2021","0.17","521","5007","521","521","521","521"],["05/09/2021","0","521","0","521","521","521","521"],["09/09/2021","2.88","536","72368","536.6","536","536.6","536"],["12/09/2021","-3.92","515","3373","515","515","536","515"],["13/09/2021","0.19","516","8886","516","516","515","516"],["14/09/2021","0","516","0","516","516","516","516"],["19/09/2021","0","516","5160","516","516","516","516"],["22/09/2021","-0.35","514.2","142","491","491","516","514.2"],["23/09/2021","0.58","517.2","13205","550","498.8","514.2","517.2"],["26/09/2021","0","517.2","36","518","518","517.2","517.2"],["29/09/2021","0","517.2","0","517.2","517.2","517.2","517.2"],["30/09/2021","-1.82","507.8","21556","536","491.3","517.2","507.8"],["03/10/2021","5.08","533.6","10939","546","510","507.8","533.6"],["04/10/2021","3.11","550.2","47124","573.8","545","546","550.2"],["05/10/2021","3.64","570.2","145759","574","554","550.2","570.2"],["06/10/2021","5.02","598.8","70057","603","580","580","598.8"],["07/10/2021","0","598.8","11527","600","598.5","600","598.8"],["10/10/2021","0.25","600.3","113781","610","535","598.8","600.3"],["11/10/2021","-0.78","595.6","102926","628.4","582.3","628.4","595.6"],["12/10/2021","4.77","624","37485","647","606","623.5","624"],["13/10/2021","7.02","667.8","134187","690","615","624","667.8"],["14/10/2021","1.44","677.4","583670","690","649","667.8","677.4"],["17/10/2021","10.51","748.6","349610","766","700","677.4","748.6"],["18/10/2021","13.92","852.8","924489","859","740","750","852.8"],["19/10/2021","11.4","950","586096","960","835","890","950"],["20/10/2021","14.42","1087","1482469","1161","965","950","1087"],["21/10/2021","-7.64","1004","1075310","1130","944","1089","1004"],["24/10/2021","-5.18","952","1252996","984.5","922","984.5","952"],["25/10/2021","-8.33","872.7","1172525","917","850","917","872.7"],["26/10/2021","-1.66","858.2","690022","910","850","869","858.2"],["27/10/2021","5.91","908.9","481899","941","849.9","872.6","908.9"],["28/10/2021","1.31","920.8","253138","936.9","908.9","908.9","920.8"],["31/10/2021","4.19","959.4","528519","976","902","902","959.4"],["01/11/2021","2.18","980.3","528967","1000","964.4","965","980.3"],["02/11/2021","2.42","1004","200959","1017","980.3","980.3","1004"],["03/11/2021","1.79","1022","533024","1088","1001","1042","1022"],["04/11/2021","0.49","1027","48292","1040","1020","1040","1027"],["07/11/2021","-1.95","1007","197378","1036","970","1027","1007"],["08/11/2021","-2.45","982.3","78216","1019","975.2","980","982.3"],["09/11/2021","1.69","998.9","208793","1050","930","969","998.9"],["10/11/2021","0.21","1001","174796","1039","985.1","998.9","1001"],["11/11/2021","0.9","1010","55888","1029","955","955","1010"],["14/11/2021","-0.69","1003","149002","1045","920","1000","1003"],["15/11/2021","1.1","1014","92435","1030","975","975","1014"],["16/11/2021","1.97","1034","36727","1045","1000","1014","1034"],["17/11/2021","-2.8","1005","152537","1034","982.3","1030","1005"],["18/11/2021","0.6","1011","8327","1040","991","991","1011"],["21/11/2021","0","1011","0","1011","1011","1011","1011"],["22/11/2021","-2.88","981.9","331492","1020","933.2","1011","981.9"],["23/11/2021","-0.21","979.8","9837","979.9","945.6","981.9","979.8"],["24/11/2021","-3.73","943.3","153968","988","935","988","943.3"],["25/11/2021","-3.05","914.5","113818","986","900","953","914.5"],["28/11/2021","-2.15","894.8","130085","910","852","900","894.8"],["29/11/2021","5.52","944.2","67740","949","880","880","944.2"],["30/11/2021","-3.42","911.9","131098","970","870","950","911.9"],["01/12/2021","4.34","951.5","211262","956.1","880","945","951.5"],["02/12/2021","1.56","966.3","5672","969.7","949.9","951.5","966.3"],["05/12/2021","0","966.3","0","966.3","966.3","966.3","966.3"],["06/12/2021","-1.5","951.8","88494","970","937.3","966.3","951.8"],["07/12/2021","2.62","976.7","61171","989.8","948","951.8","976.7"],["08/12/2021","1.78","994.1","189348","1000","960","976.7","994.1"],["09/12/2021","-0.39","990.2","412371","1100","990","994.1","990.2"],["12/12/2021","0","990.2","396","990.2","990.2","990.2","990.2"],["13/12/2021","-1.54","975","126363","980","951","980","975"],["14/12/2021","0.7","981.8","32172","995","964.7","975","981.8"],["15/12/2021","-2.74","954.9","78576","980","940.1","981.8","954.9"],["16/12/2021","-2.32","932.7","129736","954.9","930","954.9","932.7"],["19/12/2021","2.37","954.8","33266","954.9","954.6","932.7","954.8"],["20/12/2021","-3.83","918.2","101966","941","890","954.8","918.2"],["21/12/2021","1.76","934.4","29996","944.2","918.2","918.2","934.4"],["22/12/2021","-0.07","933.7","64115","950","932","934.4","933.7"],["23/12/2021","0","933.7","0","933.7","933.7","933.7","933.7"],["26/12/2021","-1.78","917.1","38731","934","900.1","934","917.1"],["27/12/2021","-2.06","898.2","116075","931","880","920","898.2"],["28/12/2021","2.2","918","89759","929.9","900","898.2","918"],["29/12/2021","6.34","976.2","364640","988.9","918.1","918.1","976.2"],["30/12/2021","-0.45","971.8","130891","988","970","988","971.8"],["02/01/2022","5.27","1023","64348","1030","972","972","1023"],["03/01/2022","-0.1","1022","212585","1030","981.1","1023","1022"],["04/01/2022","18.4","1210","1108156","1297","1020","1022","1210"],["05/01/2022","7.44","1300","688375","1300","1210","1210","1300"],["06/01/2022","5.38","1370","667120","1425","1295","1300","1370"],["09/01/2022","-2.55","1335","563417","1458","1305","1370","1335"],["10/01/2022","-9.21","1212","404032","1358","1190","1335","1212"],["11/01/2022","5.03","1273","231212","1298","1249","1280","1273"],["12/01/2022","7.38","1367","866004","1425","1273","1279","1367"],["13/01/2022","-0.59","1359","132765","1393","1353","1367","1359"],["16/01/2022","2.94","1399","442912","1460","1317","1318","1399"],["17/01/2022","5.29","1473","942042","1517","1399","1399","1473"],["18/01/2022","0.95","1487","899305","1520","1443","1473","1487"],["19/01/2022","3.63","1541","777325","1600","1455","1519","1541"],["20/01/2022","-0.32","1536","397821","1600","1500","1600","1536"],["23/01/2022","1.56","1560","163924","1580","1480","1480","1560"],["24/01/2022","-8.46","1428","523154","1591","1400","1570","1428"],["25/01/2022","2.38","1462","239942","1488","1435","1488","1462"],["26/01/2022","1.16","1479","333431","1529","1477","1462","1479"],["27/01/2022","-1.28","1460","176073","1510","1401","1479","1460"],["30/01/2022","-1.03","1445","306192","1536","1436","1535","1445"],["31/01/2022","-2.08","1415","299388","1501","1401","1501","1415"],["01/02/2022","3.82","1469","247647","1488","1441","1484","1469"],["02/02/2022","0.2","1472","460258","1489","1466","1489","1472"],["03/02/2022","8.7","1600","7620753","1600","1414","1472","1600"],["06/02/2022","-1.94","1569","747452","1600","1501","1600","1569"],["07/02/2022","-0.45","1562","231609","1586","1527","1569","1562"],["08/02/2022","-0.9","1548","344452","1596","1526","1562","1548"],["09/02/2022","2.2","1582","316451","1599","1562","1562","1582"],["10/02/2022","-1.9","1552","330032","1600","1520","1582","1552"],["13/02/2022","-2.71","1510","417696","1519","1418","1552","1510"],["14/02/2022","2.91","1554","338527","1560","1478","1510","1554"],["15/02/2022","-0.58","1545","249499","1583","1525","1554","1545"],["16/02/2022","1.36","1566","200621","1581","1545","1545","1566"],["17/02/2022","-2.36","1529","236633","1582","1525","1579","1529"],["20/02/2022","-3.53","1475","888671","1535","1460","1535","1475"],["21/02/2022","4.54","1542","611845","1552","1475","1475","1542"],["22/02/2022","-4.6","1471","911851","1549","1448","1542","1471"],["23/02/2022","-0.2","1468","1670148","1475","1391","1471","1468"],["24/02/2022","-5.99","1380","780595","1409","1356","1395","1380"],["27/02/2022","-0.51","1373","554121","1418","1350","1400","1373"],["28/02/2022","1.97","1400","524214","1400","1350","1373","1400"],["01/03/2022","3.64","1451","1560049","1479","1363","1400","1451"],["02/03/2022","2.55","1488","611500","1489","1430","1451","1488"],["03/03/2022","0.54","1496","6200159","1530","1494","1495","1496"],["06/03/2022","-0.53","1488","683797","1500","1406","1459","1488"],["07/03/2022","-1.61","1464","441402","1488","1445","1488","1464"],["08/03/2022","-4.51","1398","269808","1472","1387","1464","1398"],["09/03/2022","0.14","1400","1044583","1448","1315","1398","1400"],["10/03/2022","-6.14","1314","759526","1400","1276","1400","1314"],["13/03/2022","-1.07","1300","278853","1351","1273","1333","1300"],["14/03/2022","-3.08","1260","438778","1317","1228","1300","1260"],["15/03/2022","-3.81","1212","593005","1300","1200","1260","1212"],["16/03/2022","4.62","1268","345051","1300","1212","1212","1268"],["20/03/2022","9.86","1393","812896","1400","1299","1268","1393"],["21/03/2022","0.5","1400","438687","1481","1380","1393","1400"],["22/03/2022","5.57","1478","968065","1487","1379","1400","1478"],["23/03/2022","0.54","1486","597778","1499","1470","1499","1486"],["24/03/2022","-0.67","1476","400506","1516","1466","1486","1476"],["27/03/2022","0.68","1486","500428","1500","1419","1476","1486"],["28/03/2022","0.2","1489","291563","1498","1481","1486","1489"],["29/03/2022","-7.39","1379","572194","1508","1367","1489","1379"],["30/03/2022","0","1379","309230","1389","1352","1380","1379"],["31/03/2022","0","1379","870677","1450","1371","1397","1379"],["03/04/2022","-0.51","1372","312134","1447","1366","1400","1372"],["04/04/2022","2.41","1405","373845","1418","1371","1372","1405"],["05/04/2022","4.41","1467","601345","1467","1405","1411","1467"],["06/04/2022","1.16","1484","960492","1485","1432","1467","1484"],["07/04/2022","-3.17","1437","4551154","1534","1437","1484","1437"],["10/04/2022","-0.35","1432","68795","1460","1406","1437","1432"],["11/04/2022","-2.79","1392","201387","1429","1345","1432","1392"],["12/04/2022","0.57","1400","194853","1428","1374","1380","1400"],["13/04/2022","-1.57","1378","201802","1418","1365","1400","1378"],["14/04/2022","-3.41","1331","363378","1401","1330","1378","1331"],["17/04/2022","0.75","1341","81032","1369","1331","1331","1341"],["18/04/2022","-4.18","1285","224079","1341","1241","1341","1285"],["19/04/2022","-0.39","1280","71668","1314","1274","1285","1280"],["20/04/2022","0.39","1285","78370","1309","1276","1280","1285"],["24/04/2022","-4.36","1229","218185","1300","1204","1300","1229"],["25/04/2022","-4.64","1172","527778","1258","1140","1258","1172"],["26/04/2022","-1.79","1151","273561","1218","1136","1218","1151"],["27/04/2022","-2.87","1118","409376","1151","1115","1120","1118"],["28/04/2022","0.98","1129","348809","1173","1101","1118","1129"],["01/05/2022","-4.78","1075","174164","1150","1070","1150","1075"],["02/05/2022","-6.23","1008","488684","1083","990.5","1072","1008"],["03/05/2022","-3.48","972.9","288088","1032","946.5","1032","972.9"],["08/05/2022","-4.26","931.5","324325","972.9","927.7","972.9","931.5"],["09/05/2022","-6.07","875","1410573","921","820","931.5","875"],["10/05/2022","7.49","940.5","949830","961.5","866.8","867","940.5"],["11/05/2022","-2.16","920.2","404287","979.9","920","940.5","920.2"],["12/05/2022","-7.51","851.1","456799","920.2","844","920.2","851.1"],["15/05/2022","2.98","876.5","318617","930","851.1","851.1","876.5"],["16/05/2022","2.57","899","2638535","930","876.4","876.5","899"],["17/05/2022","5.7","950.2","734546","966.5","899","899","950.2"],["18/05/2022","4.75","995.3","909893","1000","953","950.2","995.3"],["19/05/2022","-2.83","967.1","1203977","995.2","909.9","989","967.1"],["22/05/2022","3.61","1002","1077767","1028","967.1","967.1","1002"],["23/05/2022","-3.9","962.9","961110","1047","950","1002","962.9"],["24/05/2022","-4.93","915.4","318969","962.9","909.6","962.9","915.4"],["25/05/2022","-7.46","847.1","483942","937","832","915","847.1"],["26/05/2022","0.53","851.6","679707","900","833.3","847.1","851.6"],["29/05/2022","2.56","873.4","686308","908","860.1","872","873.4"],["30/05/2022","-2.21","854.1","291252","906","849","873.6","854.1"],["31/05/2022","-3.78","821.8","563415","869","817.4","843","821.8"],["01/06/2022","-0.71","816","179607","830.9","801","821.8","816"],["02/06/2022","-9.07","742","2412456","816","742","816","742"],["06/06/2022","6.64","791.3","1850777","819","745","758","791.3"],["07/06/2022","1.73","805","546544","821","800.3","808","805"],["08/06/2022","4.24","839.1","182617","848.6","805","805","839.1"],["09/06/2022","4.86","879.9","929460","881.4","829.8","840.1","879.9"],["12/06/2022","-6.16","825.7","81528","850","812","879.9","825.7"],["13/06/2022","-7.87","760.7","185216","825.7","732.1","825.7","760.7"],["14/06/2022","-1.31","750.7","73712","779","750","760.7","750.7"],["15/06/2022","-0.85","744.3","63648","760","719.6","750.7","744.3"],["16/06/2022","3.98","773.9","393594","798","735","744.3","773.9"],["19/06/2022","1.82","788","124629","790","767","767","788"],["20/06/2022","1.04","796.2","30950","815.5","788","788","796.2"],["21/06/2022","1.41","807.4","30811","814.9","796.2","796.2","807.4"],["22/06/2022","-2.51","787.1","58609","807.4","777.1","807.4","787.1"],["23/06/2022","-0.74","781.3","16603","787.1","777","787.1","781.3"],["26/06/2022","6.12","829.1","105424","839.9","788","788","829.1"],["27/06/2022","1.16","838.7","19357","859.8","829.1","829.1","838.7"],["28/06/2022","5.46","884.5","169221","892.9","830","838.7","884.5"],["29/06/2022","1.74","899.9","133537","899.9","868.3","884.5","899.9"],["30/06/2022","-3.33","869.9","428493","949.9","859.5","940","869.9"],["03/07/2022","-2.1","851.6","117360","869.9","834.7","869.9","851.6"],["04/07/2022","-1.37","839.9","41047","869.7","828.7","851.6","839.9"],["05/07/2022","-2.46","819.2","41135","839.9","803.7","839.9","819.2"],["06/07/2022","-2.5","798.7","26015","819.2","791","819.2","798.7"],["07/07/2022","-1.72","785","137688","798.7","778","798.7","785"],["10/07/2022","0.45","788.5","17064","804","780.2","785","788.5"],["11/07/2022","-0.65","783.4","45354","801.8","779.5","788.5","783.4"],["12/07/2022","1.75","797.1","99889","803","780","783.4","797.1"],["13/07/2022","-1.66","783.9","25218","798.3","780","797.1","783.9"],["14/07/2022","-0.48","780.1","21428","783.9","780","783.9","780.1"],["17/07/2022","1.28","790.1","32989","795","780.1","780.1","790.1"],["18/07/2022","1.25","800","112272","800.3","784","790.1","800"],["19/07/2022","-1","792","35876","800","788","800","792"],["20/07/2022","2.06","808.3","58635","811","792","792","808.3"],["21/07/2022","2.71","830.2","549713","894","828.6","861.3","830.2"],["24/07/2022","1.24","840.5","60822","848","833","830.2","840.5"],["25/07/2022","0.36","843.5","91325","848","834","840.5","843.5"],["26/07/2022","4.97","885.4","175427","899","843.5","843.5","885.4"],["27/07/2022","4.13","922","153713","940","895","885.4","922"],["28/07/2022","-3.76","887.3","89087","923.1","873","923.1","887.3"],["31/07/2022","0.41","890.9","82701","899.7","866","887.3","890.9"],["01/08/2022","-3.52","859.5","41719","890.9","843.2","890.9","859.5"],["02/08/2022","-2.04","842","49192","859.5","831","859.5","842"],["03/08/2022","-0.14","840.8","23014","842","840","842","840.8"],["04/08/2022","-1.4","829","229468","884.1","829","840.8","829"],["08/08/2022","1.42","840.8","62461","849.1","829","829","840.8"],["09/08/2022","-0.7","834.9","12890","840","826.2","840.8","834.9"],["10/08/2022","1.63","848.5","4480","852.3","848","834.9","848.5"],["11/08/2022","1.48","861.1","95764","870","848.5","848.5","861.1"],["14/08/2022","2.11","879.3","118239","900","854","861.1","879.3"],["15/08/2022","-0.66","873.5","25444","887.9","845.1","879.3","873.5"],["16/08/2022","-1.55","860","7886","860","860","873.5","860"],["17/08/2022","-3.83","827.1","25642","860","817","860","827.1"],["18/08/2022","-0.56","822.5","52167","827.9","810","827.1","822.5"],["21/08/2022","-0.1","821.7","73251","823.3","817.6","822.5","821.7"],["22/08/2022","-3.38","793.9","40600","815","790","821.7","793.9"],["23/08/2022","-1.36","783.1","50399","793.9","776","780","783.1"],["24/08/2022","-1.42","772","9696","777","768.3","783.1","772"],["25/08/2022","-0.52","768","18731","769","755.7","772","768"],["28/08/2022","1.18","777.1","5517","778.8","768","768","777.1"],["29/08/2022","-2.88","754.7","20854","777.1","741","777.1","754.7"],["30/08/2022","-1.22","745.5","43222","754","736","754.7","745.5"],["31/08/2022","0.24","747.3","56746","762","739.7","745.5","747.3"],["01/09/2022","-3.51","721.1","77219","755.5","710","747.3","721.1"],["04/09/2022","-0.61","716.7","57493","735","711","735","716.7"],["05/09/2022","0.52","720.4","58097","729","710.5","716.7","720.4"],["06/09/2022","0.37","723.1","17917","726","711","711","723.1"],["07/09/2022","-1.98","708.8","45136","723.1","702.9","723.1","708.8"],["08/09/2022","-1.55","697.8","55417","703","691.7","708.8","697.8"],["11/09/2022","0.23","699.4","163548","700.1","684","697.8","699.4"],["12/09/2022","1.34","708.8","58462","722","700","699.4","708.8"],["13/09/2022","-0.52","705.1","47616","715.2","704.2","708.8","705.1"],["14/09/2022","-0.52","701.4","19086","709.2","690.1","705.1","701.4"],["15/09/2022","-0.56","697.5","19740","698","696.3","701.4","697.5"],["18/09/2022","-1.46","687.3","37123","700.1","679.3","697.5","687.3"],["19/09/2022","-2.36","671.1","62220","679","669.9","687.3","671.1"],["20/09/2022","-0.21","669.7","25483","671.8","658.2","671.1","669.7"],["21/09/2022","-0.55","666","11461","671.4","665","669.7","666"],["22/09/2022","-1.89","653.4","122815","668","651","666","653.4"],["28/09/2022","-8.26","599.4","180475","667","580","667","599.4"],["29/09/2022","-1","593.4","32644","613","585","599.4","593.4"],["02/10/2022","-4.79","565","21690","593.4","558","593.4","565"],["03/10/2022","-0.65","561.3","50632","567.9","550","565","561.3"],["06/10/2022","-2.73","546","155263","575","546","561.3","546"],["12/10/2022","0.72","545.1","90372","575","534.9","541.2","545.1"],["13/10/2022","-1.83","535.1","39719","543.7","531","545.1","535.1"],["18/10/2022","3.48","553.7","23200","567.3","542.8","544","553.7"],["19/10/2022","5.11","582","33860","590","553.7","553.7","582"],["20/10/2022","-2.44","567.8","48646","595","555","582","567.8"],["23/10/2022","2.22","580.4","20434","582.1","575","575","580.4"],["24/10/2022","-2.21","567.6","32735","583","565.8","580.4","567.6"],["25/10/2022","-1.06","561.6","10928","562.2","561","567.6","561.6"],["26/10/2022","-2.1","549.8","46284","561.6","546.1","561.6","549.8"],["27/10/2022","-0.18","548.8","34542","549.8","542.9","549.8","548.8"],["30/10/2022","2.31","561.5","7299","566","548.8","548.8","561.5"],["31/10/2022","-2.4","548","7617","561.5","548","561.5","548"],["02/11/2022","-0.53","545.1","6629","560.9","544.1","548","545.1"],["03/11/2022","-1.65","536.1","36580","541","530","545.1","536.1"],["06/11/2022","2.29","548.4","36031","574","540","540","548.4"],["07/11/2022","2.37","561.4","50073","561.9","549.2","548.4","561.4"],["08/11/2022","-1.37","553.7","16389","561.4","553","561.4","553.7"],["09/11/2022","-2.35","540.7","9290","553.7","540","553.7","540.7"],["10/11/2022","2.2","552.6","17417","555.8","536","554","552.6"],["13/11/2022","4.18","575.7","29117","580","552.6","552.6","575.7"],["14/11/2022","-0.09","575.2","58637","580.4","562","575.7","575.2"],["15/11/2022","5.27","605.5","34272","623.9","575.2","575.2","605.5"],["16/11/2022","1.75","616.1","245244","639.4","600","605.5","616.1"],["17/11/2022","-1.44","607.2","221905","620","600","617","607.2"],["20/11/2022","5.2","638.8","175187","639","607.2","607.2","638.8"],["21/11/2022","-4.98","607","48919","638.8","603.5","638.8","607"],["22/11/2022","0.89","612.4","52413","613.1","610","607","612.4"],["23/11/2022","6.52","652.3","345432","682.6","612.4","612.4","652.3"],["24/11/2022","2.9","671.2","131533","707.8","652.3","652.3","671.2"],["27/11/2022","-2.52","654.3","26501","671.1","640","671.2","654.3"],["28/11/2022","-6.94","608.9","175608","637.1","600","654.3","608.9"],["29/11/2022","-5.01","578.4","82722","593.7","555","608.9","578.4"],["30/11/2022","0.36","580.5","3710","601.5","575.1","578.4","580.5"],["01/12/2022","0.81","585.2","67975","593.2","583.1","580.5","585.2"],["04/12/2022","0.55","588.4","28862","589.8","585.2","585.2","588.4"],["05/12/2022","-4.18","563.8","70862","574.1","559","588.4","563.8"],["06/12/2022","3.51","583.6","83872","590","558.2","563.8","583.6"],["07/12/2022","-0.79","579","6705","579","579","583.6","579"],["08/12/2022","-4.82","551.1","40631","579","542.9","579","551.1"],["11/12/2022","-1.09","545.1","4213","560","540","551.1","545.1"],["12/12/2022","-0.37","543.1","27685","553.1","530.3","545.1","543.1"],["13/12/2022","-3","526.8","16494","543.1","526.8","543.1","526.8"],["14/12/2022","-0.46","524.4","9907","526.8","524","526.8","524.4"],["15/12/2022","-1.07","518.8","38565","539","509","524.4","518.8"],["18/12/2022","-1.97","508.6","19851","515","500.3","518.8","508.6"],["19/12/2022","-1.12","502.9","6689","508.6","502","508.6","502.9"],["20/12/2022","-4.35","481","49379","502.9","476.8","502.9","481"],["21/12/2022","-2.1","470.9","54545","483.4","459.1","481","470.9"],["22/12/2022","0.64","473.9","44639","480.5","469.5","470.9","473.9"],["25/12/2022","0.4","475.8","34582","480.3","474.2","473.9","475.8"],["26/12/2022","-1.09","470.6","93122","475.8","467","475.8","470.6"],["27/12/2022","-0.15","469.9","243707","470.9","465.6","470.6","469.9"],["28/12/2022","-0.13","469.3","44692","471.4","467","469.9","469.3"],["29/12/2022","-1.92","460.3","52165","469.9","455.6","469.3","460.3"],["01/01/2023","1.48","467.1","35003","471.1","455.1","460.3","467.1"],["02/01/2023","0.58","469.8","11251","476","465.5","467.1","469.8"],["03/01/2023","1.02","474.6","36014","485","465","469.8","474.6"],["04/01/2023","-0.51","472.2","5468","474.1","472","474.6","472.2"],["05/01/2023","-0.91","467.9","40324","473.2","465","472.2","467.9"],["08/01/2023","1.39","474.4","32516","484","467.8","467.9","474.4"],["09/01/2023","2.32","485.4","25757","496","474.4","474.4","485.4"],["10/01/2023","6.51","517","51429","550","485.4","485.4","517"],["11/01/2023","7.02","553.3","99673","570","519.9","520","553.3"],["12/01/2023","10.52","611.5","258484","618.9","554.1","560","611.5"],["15/01/2023","0.36","613.7","35828","625","600","611.5","613.7"],["16/01/2023","-6.32","574.9","71965","613.7","571","613.7","574.9"],["17/01/2023","-0.05","574.6","3430","574.9","574.6","574.9","574.6"],["18/01/2023","1.79","584.9","27257","594.1","574.6","574.6","584.9"],["19/01/2023","-3.97","561.7","29235","584.9","551","584.9","561.7"],["22/01/2023","-0.5","558.9","15667","570.8","555.6","561.7","558.9"],["23/01/2023","-0.7","555","5583","555","555","558.9","555"],["24/01/2023","-0.94","549.8","11001","561.6","546","555","549.8"],["25/01/2023","2.98","566.2","50486","571","538","549.8","566.2"],["26/01/2023","0.71","570.2","6574","571","566.2","566.2","570.2"],["29/01/2023","-0.89","565.1","2339","570.9","548.7","570.2","565.1"],["30/01/2023","-1.27","557.9","13496","564","539.2","565.1","557.9"],["31/01/2023","-0.14","557.1","5326","557.9","557","557.9","557.1"],["01/02/2023","5.13","585.7","36015","613","558.2","557.1","585.7"],["02/02/2023","-0.09","585.2","45455","590.9","565.1","585.7","585.2"],["05/02/2023","-1.93","573.9","18421","585.9","565","585.2","573.9"],["06/02/2023","-4.9","545.8","86543","602","529.1","573.9","545.8"],["07/02/2023","-0.66","542.2","32605","558.4","522.3","558.4","542.2"],["08/02/2023","3.36","560.4","3883","562.7","560","542.2","560.4"],["09/02/2023","-0.05","560.1","1658","560.4","560","560.4","560.1"],["12/02/2023","-3.3","541.6","11651","555","536.5","560.1","541.6"],["13/02/2023","-3.27","523.9","33791","545.8","516.4","541.6","523.9"],["14/02/2023","2.79","538.5","19343","545.3","529.1","529.1","538.5"],["15/02/2023","-0.26","537.1","311528","546.1","522.7","538.5","537.1"],["16/02/2023","-1.9","526.9","42532","540.5","520","537.1","526.9"],["19/02/2023","-0.63","523.6","10786","526.9","515.1","526.9","523.6"],["20/02/2023","-1.34","516.6","35073","520","506.6","523.6","516.6"],["21/02/2023","-7.05","480.2","52750","496.2","475","516.6","480.2"],["22/02/2023","1.04","485.2","16647","488.6","475.1","480.2","485.2"],["23/02/2023","3.59","502.6","8227","505.8","499","485.2","502.6"],["26/02/2023","-2.47","490.2","13622","495.1","490","502.6","490.2"],["27/02/2023","-0.22","489.1","34834","496.4","475.4","490.2","489.1"],["28/02/2023","-3.43","472.3","35092","492.3","452.2","489.1","472.3"],["01/03/2023","-3.13","457.5","56791","472.3","450","472.3","457.5"],["02/03/2023","-2.47","446.2","15634","451","446","451","446.2"],["05/03/2023","4.48","466.2","8564","475","455.9","446.2","466.2"],["06/03/2023","5.38","491.3","39745","508.2","465.9","466.2","491.3"],["08/03/2023","6.84","524.9","83644","540.6","498.6","491.3","524.9"],["09/03/2023","-0.36","523","2945","524.9","523","524.9","523"],["12/03/2023","-7.86","481.9","54340","523","476","523","481.9"],["13/03/2023","0.58","484.7","15701","520.4","470","493","484.7"],["14/03/2023","-0.35","483","6405","484.7","483","484.7","483"],["15/03/2023","-2.32","471.8","19586","483","468.6","483","471.8"],["16/03/2023","-1.34","465.5","5046","482.7","460","482.7","465.5"],["19/03/2023","-1.68","457.7","3812","465.4","455","465.5","457.7"],["20/03/2023","0","457.7","26517","465.5","454.9","465.5","457.7"],["21/03/2023","-1.22","452.1","101015","465.4","417","457.7","452.1"],["22/03/2023","0.86","456","26962","462","452.1","461.8","456"],["23/03/2023","0.09","456.4","43528","494.8","444","471.5","456.4"],["26/03/2023","1.03","461.1","10153","466.6","447.6","456.4","461.1"],["27/03/2023","0.63","464","38955","498","450.1","470","464"],["28/03/2023","-2.91","450.5","53266","482.3","444.8","482.3","450.5"],["29/03/2023","-0.87","446.6","40998","454","434","450.5","446.6"],["30/03/2023","-0.56","444.1","8118","446.6","441","446.6","444.1"],["02/04/2023","3.33","458.9","62131","470.7","447.7","447.7","458.9"],["03/04/2023","0.46","461","2287","469.5","458.9","469.5","461"],["04/04/2023","0.48","463.2","8352","482","459.4","482","463.2"],["09/04/2023","-1.55","456","39518","466.7","454.9","455","456"],["10/04/2023","2.32","466.6","1986","469","456","456","466.6"],["13/04/2023","-3.13","452","25271","452","452","466.6","452"],["16/04/2023","2.61","463.8","41983","472.5","444.3","472.5","463.8"],["17/04/2023","-3.36","448.2","17555","457.7","444.3","453.1","448.2"],["18/04/2023","-0.4","446.4","33891","457","444","448.2","446.4"],["19/04/2023","0.07","446.7","2452","456.7","445","456.7","446.7"],["20/04/2023","-0.85","442.9","9221","446.7","440.1","446.7","442.9"],["23/04/2023","0.99","447.3","20450","453.1","446.7","453.1","447.3"],["24/04/2023","0.65","450.2","24327","453","447.3","447.3","450.2"],["27/04/2023","1.29","456","5066","456.1","450.2","450.2","456"],["30/04/2023","0.39","457.8","49191","465","456","456","457.8"],["01/05/2023","5.48","482.9","57167","494","458.3","457.8","482.9"],["02/05/2023","6.98","516.6","93097","539.8","494","494","516.6"],["03/05/2023","-2.52","503.6","31623","518.1","499","516.6","503.6"],["04/05/2023","5.24","530","129088","531.7","508.6","515.2","530"],["07/05/2023","2.06","540.9","11927","544.5","530","530","540.9"],["08/05/2023","-0.85","536.3","27380","539","525","540.9","536.3"],["09/05/2023","0.13","537","6981","544.6","535","544.6","537"],["10/05/2023","1.02","542.5","18634","544.6","537.1","544.6","542.5"],["11/05/2023","-0.48","539.9","29904","544.6","539.9","542.5","539.9"],["14/05/2023","-1.74","530.5","7862","538.6","528","539.9","530.5"],["15/05/2023","-0.85","526","28021","538.3","521","530.5","526"],["16/05/2023","-4.64","501.6","12218","518.1","499.4","526","501.6"],["17/05/2023","-2.49","489.1","14195","501.6","484.5","501.6","489.1"],["18/05/2023","-1.02","484.1","18776","489.1","475","489.1","484.1"],["21/05/2023","-2.83","470.4","2012","470","470","484.1","470.4"],["22/05/2023","-1.32","464.2","10723","471.3","459.9","470.4","464.2"],["23/05/2023","-3.99","445.7","10292","451","444.6","464.2","445.7"],["24/05/2023","7.43","478.8","41176","500","444.5","445.7","478.8"],["28/05/2023","-0.86","474.7","80333","481","470","480.2","474.7"],["29/05/2023","-1.79","466.2","13832","479.1","459","474.7","466.2"],["30/05/2023","-3.22","451.2","4475","456","451","466.2","451.2"],["31/05/2023","-0.33","449.7","17439","450.2","445.7","451.2","449.7"],["01/06/2023","-1.85","441.4","58570","457.4","439.4","449.7","441.4"],["04/06/2023","2.04","450.4","2387","450.6","441.4","441.4","450.4"],["06/06/2023","1.79","449.4","7356","455.2","441.5","441.5","449.4"],["07/06/2023","0.45","451.4","15310","455.5","444.1","449.4","451.4"],["08/06/2023","-0.53","449","18054","459.9","441.2","451.4","449"],["11/06/2023","0.07","449.3","3707","449.9","449","449","449.3"],["12/06/2023","0.85","453.1","28393","459.5","449.3","449.3","453.1"],["13/06/2023","-0.26","451.9","10173","453.1","450.2","453.1","451.9"],["14/06/2023","-1.7","444.2","11465","450","441.8","451.9","444.2"],["15/06/2023","-1.31","438.4","22911","449.2","436","444.2","438.4"],["18/06/2023","2.26","448.3","14118","451.4","439.7","438.4","448.3"],["19/06/2023","-0.78","444.8","35217","450","436.3","448.3","444.8"],["20/06/2023","-2.29","434.6","5606","438.8","433.6","444.8","434.6"],["21/06/2023","-3.8","418.1","151341","452","413.3","434.6","418.1"],["22/06/2023","-2.2","408.9","49854","414.2","404.4","418.1","408.9"],["25/06/2023","-0.56","406.6","11735","409.6","404.6","408.9","406.6"],["26/06/2023","0.84","410","3309","410","410","410","410"],["27/06/2023","-2.37","400.3","15824","405","397.2","405","400.3"],["28/06/2023","-1.32","395","6976","400.3","393.7","400.3","395"],["02/07/2023","3.03","388.2","21895","390.2","380","376.8","388.2"],["03/07/2023","-2.37","379","6632","380","377.1","380","379"],["04/07/2023","-3.69","365","110379","390","355.6","379","365"],["05/07/2023","0.11","365.4","30458","373","364.6","364.6","365.4"],["06/07/2023","-1.37","360.4","61212","368.2","360.1","365.4","360.4"],["09/07/2023","-0.55","358.4","18053","361","352","360.4","358.4"],["10/07/2023","1.51","363.8","66479","386.9","350","358.4","363.8"],["11/07/2023","3.24","375.6","69313","399.9","363.8","363.8","375.6"],["12/07/2023","2.93","386.6","12166","395.7","380.2","375.6","386.6"],["13/07/2023","3.18","398.9","3072","398.9","398.9","386.6","398.9"],["16/07/2023","0","398.9","3825","398.9","398.9","398.9","398.9"],["17/07/2023","-0.1","398.5","18250","407.9","395.8","398.9","398.5"],["18/07/2023","1.03","402.6","23260","411.9","398.5","398.5","402.6"],["19/07/2023","-1.66","395.9","8623","397.7","388.4","393.3","395.9"],["20/07/2023","2.8","407","3052","407","395.9","395.9","407"],["23/07/2023","-0.54","404.8","38843","407.9","399.9","407","404.8"],["24/07/2023","-0.94","401","1425","404.8","399.1","404.8","401"],["25/07/2023","-8.8","365.7","35216","386.6","358","401","365.7"],["26/07/2023","-1.18","361.4","32645","379.4","357.8","365.7","361.4"],["30/07/2023","5.04","379.6","3216","388.8","360","360","379.6"],["31/07/2023","3.4","392.5","67528","404","385","388.4","392.5"],["01/08/2023","-0.43","390.8","63937","412.5","385.9","401.6","390.8"],["02/08/2023","2.74","401.5","4782","404","399.9","390.8","401.5"],["03/08/2023","2.44","411.3","50557","411.5","410.9","401.5","411.3"],["06/08/2023","1.39","417","40912","438","411.3","411.3","417"],["07/08/2023","3.07","429.8","6347","430.8","426.6","426.6","429.8"],["08/08/2023","0.09","430.2","11714","439.7","428.3","439.7","430.2"],["09/08/2023","-1.37","424.3","56047","425","415","430.2","424.3"],["10/08/2023","-2.47","413.8","30138","421.6","411.2","424.3","413.8"],["13/08/2023","0.58","416.2","550","423.4","423.4","423.4","416.2"],["14/08/2023","0.1","416.6","30978","424.4","404.6","416.2","416.6"],["15/08/2023","-1.01","412.4","3205","416.6","399","416.6","412.4"],["16/08/2023","0","412.4","701","412.4","412.4","412.4","412.4"],["17/08/2023","-1.5","406.2","3968","412.4","399.7","412.4","406.2"],["20/08/2023","-0.69","403.4","3050","415.6","399.1","415.6","403.4"],["21/08/2023","-0.89","399.8","7424","404.9","391.4","403.4","399.8"],["22/08/2023","-1.4","394.2","10727","399.8","391","399.8","394.2"],["23/08/2023","-5.18","373.8","28516","383.4","367.9","394.2","373.8"],["24/08/2023","2.97","384.9","28368","388.2","382.1","373.8","384.9"],["27/08/2023","3.72","399.2","10294","406","384.9","384.9","399.2"],["28/08/2023","0.15","399.8","1456","408.4","399.2","408.4","399.8"],["29/08/2023","-3.05","387.6","6415","394.5","382.7","399.8","387.6"],["30/08/2023","1.14","392","15362","402","385.3","396.5","392"],["31/08/2023","-0.77","389","1878","390","388","392","389"],["03/09/2023","-1.08","384.8","1822","389","384.1","389","384.8"],["04/09/2023","-2.1","376.7","20588","393.7","373.8","393.7","376.7"],["05/09/2023","-0.13","376.2","12567","376.7","376.1","376.7","376.2"],["06/09/2023","3.32","388.7","5714","404.4","371","371","388.7"],["07/09/2023","-3.24","376.1","25775","388.9","375","388.7","376.1"],["10/09/2023","-0.43","374.5","5138","376.3","372","376.1","374.5"],["11/09/2023","-0.13","374","29822","374.5","367","374.5","374"],["12/09/2023","2.01","381.5","10649","397","375.2","374","381.5"],["13/09/2023","4.19","397.5","5200","399","396.1","396.7","397.5"],["14/09/2023","-0.3","396.3","32607","402","393.6","397.5","396.3"],["18/09/2023","2.2","405","111789","410","401","396.3","405"],["19/09/2023","4.99","425.2","48495","439.6","412.2","412.2","425.2"],["20/09/2023","8.89","463","136285","497.9","425","425.2","463"],["21/09/2023","6.41","492.7","71154","496.2","463","463","492.7"],["26/09/2023","-1.99","482.9","77579","500","480","500","482.9"],["27/09/2023","1.22","488.8","101966","492","480","492","488.8"],["28/09/2023","0.37","490.6","50268","497.9","488","488.8","490.6"],["01/10/2023","3.28","506.7","74290","519.9","489.8","490.6","506.7"],["02/10/2023","4.87","531.4","37854","547.7","525","527","531.4"],["03/10/2023","3.86","551.9","42374","581","532","543.7","551.9"],["04/10/2023","0.25","553.3","39179","566.9","549.2","557.4","553.3"],["05/10/2023","2.24","565.7","81195","583.4","559.8","563","565.7"],["08/10/2023","-4.97","537.6","106610","565.5","460.1","565.7","537.6"],["09/10/2023","-0.15","536.8","39098","555","533","537.6","536.8"],["10/10/2023","0.39","538.9","15817","564.3","536.8","549.2","538.9"],["11/10/2023","0.46","541.4","16848","579.9","515.2","538.9","541.4"],["12/10/2023","-3.8","520.8","24177","553.9","510","553.9","520.8"],["15/10/2023","-4.72","496.2","4739","496.2","496.2","520.8","496.2"],["16/10/2023","1.23","502.3","52569","521","488.1","496.2","502.3"],["17/10/2023","-0.86","498","70261","507.1","490","490.7","498"],["18/10/2023","0.88","502.4","3467","519.6","488","498","502.4"],["19/10/2023","-2.59","489.4","5863","522.1","470","514","489.4"],["22/10/2023","-1.19","483.6","38256","488.9","468.6","489.4","483.6"],["23/10/2023","-1.36","477","3969","477.3","476.2","483.6","477"],["24/10/2023","-5.01","453.1","57134","461.2","445","477","453.1"],["25/10/2023","-1.79","445","53839","447.4","445","453.1","445"],["26/10/2023","-7.12","413.3","9708","426.1","410","445","413.3"],["29/10/2023","0.68","416.1","49870","432","404","413.3","416.1"],["30/10/2023","-0.34","414.7","36439","428","407.5","416.1","414.7"],["31/10/2023","-1.98","406.5","28465","413","404.3","409.5","406.5"],["01/11/2023","-0.3","405.3","21330","406.9","396.6","406.5","405.3"],["02/11/2023","-10.71","361.9","734791","429","361.9","405.3","361.9"],["05/11/2023","2.85","372.2","138020","392.1","369.1","372.9","372.2"],["06/11/2023","1.45","377.6","12832","388.3","370","370","377.6"],["07/11/2023","-2.97","366.4","14989","377.6","366.1","377.6","366.4"],["08/11/2023","2.02","373.8","1977","374.6","373.3","366.4","373.8"],["09/11/2023","-1.82","367","17008","373.8","367","373.8","367"],["12/11/2023","1.34","371.9","2097","375.5","370","375.5","371.9"],["13/11/2023","-4.06","356.8","36998","360","354.2","371.9","356.8"],["14/11/2023","0.92","360.1","25795","366.4","353.9","356.8","360.1"],["15/11/2023","4.3","375.6","22783","380.4","372.8","360.1","375.6"],["16/11/2023","3.81","389.9","88842","400","385","375.6","389.9"],["19/11/2023","-0.03","389.8","21160","400","384","398.9","389.8"],["20/11/2023","-0.05","389.6","20769","389.8","383","389.8","389.6"],["21/11/2023","2.9","400.9","25125","412","398.6","398.6","400.9"],["22/11/2023","3.37","414.4","9014","418.2","410.2","410.2","414.4"],["23/11/2023","-2.05","405.9","33331","424.5","403","424","405.9"],["26/11/2023","1.36","411.4","26360","427.6","405.2","405.9","411.4"],["27/11/2023","-0.56","409.1","1527","414.1","397.7","410","409.1"],["28/11/2023","-1.2","404.2","11673","422.5","397.7","409.1","404.2"],["29/11/2023","2.2","413.1","20091","418","408.4","404.2","413.1"],["30/11/2023","-0.36","411.6","5022","413.1","411.6","413.1","411.6"],["03/12/2023","0.46","413.5","52762","426.2","411.6","411.6","413.5"],["04/12/2023","0.19","414.3","15604","423","413.5","413.5","414.3"],["05/12/2023","11.8","463.2","151430","496","414.3","414.3","463.2"],["06/12/2023","1.73","471.2","12638","481.4","469.2","470","471.2"],["07/12/2023","1.44","478","17054","489","470","482.1","478"],["10/12/2023","-1","473.2","55469","498.8","460","489","473.2"],["11/12/2023","-2.39","461.9","50255","478.3","456.9","473.2","461.9"],["12/12/2023","1.39","468.3","32563","488","452","465","468.3"],["13/12/2023","-1.58","460.9","33043","475.2","452.6","468.3","460.9"],["14/12/2023","5.23","485","127031","499.9","470.1","493","485"],["17/12/2023","0.54","487.6","26967","494","478","494","487.6"],["18/12/2023","0.27","488.9","32460","494.4","487","494.4","488.9"],["19/12/2023","2.72","502.2","96577","520","488.9","494.4","502.2"],["20/12/2023","5.73","531","176346","549","506.4","507","531"],["21/12/2023","1.39","538.4","71134","555","530.5","543.2","538.4"],["24/12/2023","-2.15","526.8","83965","550.8","502.1","550.8","526.8"],["25/12/2023","-1.33","519.8","39837","535","508.2","535","519.8"],["26/12/2023","-1.92","509.8","34086","516.5","503.1","519.8","509.8"],["27/12/2023","3.73","528.8","42823","528.9","509.8","509.8","528.8"],["28/12/2023","1.23","535.3","70051","560.5","525","528.8","535.3"],["31/12/2023","0.32","537","55213","546.1","535","535.3","537"],["01/01/2024","2.46","550.2","75221","555","535.7","537","550.2"],["02/01/2024","1.22","556.9","11908","566","551","566","556.9"],["03/01/2024","-1.15","550.5","31272","562.6","550","556.9","550.5"],["04/01/2024","-2.14","538.7","27416","550.5","537","550.5","538.7"],["07/01/2024","-3.68","518.9","99342","548","518.3","538.7","518.9"],["08/01/2024","-0.91","514.2","31476","519","506","518.9","514.2"],["09/01/2024","-1.63","505.8","32947","514.2","502.7","514.2","505.8"],["10/01/2024","-1.82","496.6","4544","504.8","485.5","505.8","496.6"],["11/01/2024","0.79","500.5","6221","507","490","496.6","500.5"],["14/01/2024","3.24","516.7","71122","532.9","498.4","500.5","516.7"],["15/01/2024","-1.88","507","19274","523.6","495","516.7","507"],["16/01/2024","-2.82","492.7","5326","499.8","486","507","492.7"],["17/01/2024","-0.26","491.4","7891","496","488","492.7","491.4"],["18/01/2024","4.56","513.8","92353","520","496","491.4","513.8"],["21/01/2024","0.76","517.7","33857","534.1","499.7","534.1","517.7"],["22/01/2024","2.53","530.8","14874","537.7","519.7","517.7","530.8"],["23/01/2024","-0.21","529.7","33804","543.5","525","530.8","529.7"],["24/01/2024","0.45","532.1","14234","540","529.7","529.7","532.1"],["25/01/2024","-1.01","526.7","24429","532.8","525.9","532.1","526.7"],["28/01/2024","2.15","538","43111","549.6","537","526.7","538"],["29/01/2024","-1.84","528.1","38134","537.9","526.9","538","528.1"],["30/01/2024","1.51","536.1","129120","547","527.4","528.1","536.1"],["31/01/2024","2.09","547.3","108133","557.2","534.1","536.1","547.3"],["01/02/2024","-2.25","535","314945","551.7","535","551.7","535"],["04/02/2024","-1.87","525","86710","533.9","517.7","522.7","525"],["05/02/2024","2.38","537.5","26538","556.5","522.1","525","537.5"],["06/02/2024","3.96","558.8","22923","580","537.5","537.5","558.8"],["07/02/2024","-2.2","546.5","15317","559.7","543","558.8","546.5"],["08/02/2024","1.68","555.7","23721","570","550","546.5","555.7"],["11/02/2024","0.5","558.5","55496","575.5","546","568.5","558.5"],["12/02/2024","1.06","564.4","116839","575","558.5","558.5","564.4"],["13/02/2024","0.46","567","49498","569","565","568.9","567"],["14/02/2024","0.53","570","2286","571.1","567","571.1","570"],["15/02/2024","-0.05","569.7","158040","572","549.4","572","569.7"],["18/02/2024","0.93","575","73256","575","569.7","569.7","575"],["19/02/2024","0.1","575.6","65888","579","575","579","575.6"],["20/02/2024","0","575.6","25988","575.6","574","575.6","575.6"],["21/02/2024","0.12","576.3","16181","580","575.6","575.6","576.3"],["22/02/2024","0.64","580","55448","580","576.3","579.2","580"],["25/02/2024","0.03","580.2","64909","585","580","580","580.2"],["26/02/2024","0.83","585","68295","585","584.8","580.2","585"],["28/02/2024","-0.77","580.5","74268","590","575","590","580.5"],["29/02/2024","0.43","583","15438","583","583","583","583"],["03/03/2024","3.41","602.9","73566","620","595.8","583","602.9"],["04/03/2024","-1.06","596.5","1435523","603","595","602.9","596.5"],["05/03/2024","1.02","602.6","27204","605.4","596.5","596.5","602.6"],["06/03/2024","3.48","623.6","58581","625","598.5","616.5","623.6"],["07/03/2024","1.44","632.6","12349","640","609.2","609.2","632.6"],["10/03/2024","0.38","635","83680","644.9","635","644.9","635"],["11/03/2024","-0.02","634.9","122131","635","630","635","634.9"],["12/03/2024","-1.56","625","30152","625.4","625","634.9","625"],["13/03/2024","-0.72","620.5","123435","644.6","612","625","620.5"],["14/03/2024","0.98","626.6","2688","626.7","626.6","626.7","626.6"],["17/03/2024","1.93","638.7","9248","644.9","629.7","626.6","638.7"],["18/03/2024","0.99","645","14945","645","645","645","645"],["19/03/2024","2.48","661","18474","665","645","645","661"],["20/03/2024","-0.5","657.7","47759","675","650","675","657.7"],["21/03/2024","1.61","668.3","44349","675","638.7","657.7","668.3"],["25/03/2024","1.75","680","31837","680","675","675","680"],["26/03/2024","0.04","680.3","160618","695.7","675","695.7","680.3"],["27/03/2024","4.85","713.3","4914","719","696","696","713.3"],["28/03/2024","0.94","720","46489","721.2","713.3","719","720"],["31/03/2024","0.75","725.4","93982","731","720","725","725.4"],["01/04/2024","6.4","771.8","246318","777","723.2","725.4","771.8"],["02/04/2024","1.98","787.1","97735","799","770.3","771.8","787.1"],["03/04/2024","2.3","805.2","4404","805.2","805","805.2","805.2"],["04/04/2024","-5.3","762.5","60875","823.7","740.8","823.7","762.5"],["07/04/2024","-2.85","740.8","2585","747.2","732","747.2","740.8"],["08/04/2024","1.81","754.2","26252","757.9","747.5","757.9","754.2"],["09/04/2024","-0.4","751.2","119526","770.6","743","754.2","751.2"],["10/04/2024","-0.07","750.7","2710","768.5","731.6","768.5","750.7"],["11/04/2024","-3.06","727.7","4090","727.7","727.7","750.7","727.7"],["14/04/2024","2.83","748.3","85351","759.7","700","744.5","748.3"],["15/04/2024","2.62","767.9","41220","771","763.3","765.5","767.9"],["16/04/2024","2.2","784.8","3524","789.8","752.5","767.9","784.8"],["17/04/2024","-6","737.7","18073","784.8","723","784.8","737.7"],["18/04/2024","7.01","789.4","66575","809.9","748.7","754.7","789.4"],["21/04/2024","-0.46","785.8","28809","801","769.8","789.4","785.8"],["24/04/2024","-1.15","776.8","2773","785.8","776.8","785.8","776.8"],["25/04/2024","-2.1","760.5","17849","794.7","753.5","794.7","760.5"],["30/04/2024","-0.04","760.2","8773","777.9","755.4","777.9","760.2"],["01/05/2024","-3.05","737","35368","768.6","717.7","760.2","737"],["02/05/2024","-4.4","704.6","159362","750","704.6","750","704.6"],["05/05/2024","0.35","707.1","49496","713","679.5","708","707.1"],["06/05/2024","-2.93","686.4","73600","707.1","684","707.1","686.4"],["07/05/2024","3.39","709.7","13391","710","702.2","702.2","709.7"],["08/05/2024","1.87","723","2429","725.9","723","725.9","723"],["09/05/2024","2.12","738.3","18413","742.1","726.6","739.6","738.3"],["12/05/2024","-1.37","728.2","1162","745.7","713.5","745.7","728.2"],["15/05/2024","1.21","737","15758","740","727.8","728.2","737"],["16/05/2024","1.53","748.3","18766","755.9","729.4","753.9","748.3"],["19/05/2024","-0.31","746","12234","766.7","738","748.3","746"],["20/05/2024","-0.36","743.3","4935","745.8","735","746","743.3"],["21/05/2024","-0.93","736.4","12827","755.3","718","743.3","736.4"],["22/05/2024","1.75","749.3","56985","785","712.1","736.4","749.3"],["23/05/2024","-0.81","743.2","25156","756.7","734","749.3","743.2"],["26/05/2024","-3.81","714.9","48606","749.8","708.9","743.2","714.9"],["27/05/2024","1.94","728.8","8607","730","715.3","714.9","728.8"],["28/05/2024","0.1","729.5","15013","730.1","728.1","728.8","729.5"],["29/05/2024","-3.29","705.5","27516","733","700","729.5","705.5"],["30/05/2024","-1.09","697.8","8758","700","691","705.5","697.8"],["02/06/2024","-0.56","693.9","4774","702.8","688","697.8","693.9"],["03/06/2024","1.44","703.9","23009","706","678","678","703.9"],["04/06/2024","-1.07","696.4","28601","703.9","678.7","703.9","696.4"],["05/06/2024","-1.16","688.3","1125","696.4","682","696.4","688.3"],["06/06/2024","-3.43","664.7","28143","688.3","652.2","688.3","664.7"],["09/06/2024","-1.75","653.1","3625","664.7","648","664.7","653.1"],["10/06/2024","-2.43","637.2","22793","648.1","629.8","653.1","637.2"],["13/06/2024","-0.5","634","845","643.6","630","643.6","634"],["16/06/2024","-1.64","623.6","18800","630","610","634","623.6"],["17/06/2024","-0.69","619.3","41728","628","610","623.6","619.3"],["18/06/2024","-0.36","617.1","5178","637.2","602","637.2","617.1"],["19/06/2024","2.22","630.8","3974","631.6","624.9","631.2","630.8"],["20/06/2024","1.68","641.4","12026","658","630.8","630.8","641.4"],["23/06/2024","-3.49","619","2668","619","619","641.4","619"],["24/06/2024","0.26","620.6","4381","625.2","602","619","620.6"],["25/06/2024","0.13","621.4","5580","637.6","617.3","620.6","621.4"],["26/06/2024","2.59","637.5","5431","638","635.6","635.6","637.5"],["27/06/2024","1.44","646.7","1193","655.4","650","637.5","646.7"],["01/07/2024","1.45","684.1","36122","700","674","674.3","684.1"],["02/07/2024","-0.83","678.4","7598","699.8","643.2","684.1","678.4"],["03/07/2024","-1.14","670.7","2046","689.9","654","678.4","670.7"],["04/07/2024","12.15","752.2","66972","777","695.1","670.7","752.2"],["07/07/2024","1.45","763.1","40821","770","759","760","763.1"],["08/07/2024","-0.77","757.2","47304","776","741.4","763.1","757.2"],["09/07/2024","-0.15","756.1","7999","773.1","740.1","755","756.1"],["10/07/2024","-1.31","746.2","69186","776","727.4","773.4","746.2"],["11/07/2024","0.25","748.1","181994","775.9","743","746","748.1"],["14/07/2024","0.83","754.3","18232","765.2","736.5","765.2","754.3"],["15/07/2024","1.88","768.5","12204","771.6","757.4","771.6","768.5"],["16/07/2024","0.7","773.9","5959","773.9","771.6","771.6","773.9"],["17/07/2024","-0.05","773.5","44637","777","768","777","773.5"],["18/07/2024","-1.85","759.2","17378","776.9","747.8","772.7","759.2"],["21/07/2024","-1.01","751.5","13676","760","750","760","751.5"],["22/07/2024","0.92","758.4","3754","766.5","756","766.5","758.4"],["23/07/2024","-0.18","757","19318","758.4","750","758.4","757"],["24/07/2024","0.36","759.7","8676","760","757","760","759.7"],["25/07/2024","-0.88","753","8946","771.3","750","760","753"],["28/07/2024","-4.66","717.9","68232","753","705.2","753","717.9"],["29/07/2024","2.1","733","8452","744.8","717.9","732.2","733"],["30/07/2024","0.53","736.9","39410","747.9","726.2","733","736.9"],["31/07/2024","-1.36","726.9","43090","736.9","725.3","736.9","726.9"],["01/08/2024","-0.26","725","359977","743.5","725","743.5","725"],["04/08/2024","0.03","725.2","5243","751.1","722.3","725","725.2"],["05/08/2024","-2.25","708.9","51833","741.8","682.2","741.8","708.9"],["06/08/2024","3","730.2","16029","760.9","708.9","725.1","730.2"],["07/08/2024","1.49","741.1","16393","746","735.3","737.5","741.1"],["08/08/2024","2.24","757.7","2528","760.6","746","746","757.7"],["11/08/2024","1.76","771","5590","771","771","757.7","771"],["12/08/2024","-1.63","758.4","27157","771","735.4","771","758.4"],["14/08/2024","0.24","760.2","5398","766","758.8","766","760.2"],["15/08/2024","0.61","764.8","7028","767.5","760.2","760.2","764.8"],["18/08/2024","0.56","769.1","14144","782.3","757.2","782.3","769.1"],["19/08/2024","-2.16","752.5","11159","769.1","745.1","769.1","752.5"],["20/08/2024","-0.53","748.5","66842","764","735","764","748.5"],["21/08/2024","-1.62","736.4","29619","748.5","735","748.5","736.4"],["22/08/2024","-0.41","733.4","9425","736.4","719.6","736.4","733.4"],["25/08/2024","1.7","745.9","1568","750.2","750.2","750.2","745.9"],["26/08/2024","-2.69","725.8","34839","747.1","715","745.9","725.8"],["27/08/2024","-3.04","703.7","108572","725.8","667.8","725.8","703.7"],["28/08/2024","0","703.7","2181","703.7","703.7","703.7","703.7"],["29/08/2024","-0.24","702","44557","703.7","698.8","703.7","702"],["01/09/2024","0","702","3124","702","702","702","702"],["02/09/2024","0.88","708.2","4986","713.2","696.3","702","708.2"],["03/09/2024","0.58","712.3","4665","729.9","704.7","724.4","712.3"],["04/09/2024","-0.87","706.1","181020","716","705.3","712.3","706.1"],["05/09/2024","3.06","727.7","3719","730","706.1","706.1","727.7"],["10/09/2024","2.67","726.8","1766","730","707.9","707.9","726.8"],["11/09/2024","-1.25","717.7","5045","730","710.8","730","717.7"],["12/09/2024","1.03","725.1","3103","725.5","725","725.5","725.1"],["15/09/2024","0.32","727.4","949","730","730","725.1","727.4"],["16/09/2024","-4.8","692.5","23498","702.5","683.8","727.4","692.5"],["17/09/2024","0.66","697.1","1730","699.3","692.5","692.5","697.1"],["18/09/2024","0","697.1","2816","697.1","697.1","697.1","697.1"],["19/09/2024","-1.1","689.4","2537","698.5","688.8","698.5","689.4"],["22/09/2024","1.16","697.4","13829","708.9","689.1","692.8","697.4"],["23/09/2024","-2.61","679.2","23825","704.4","677","704.4","679.2"],["24/09/2024","3.25","692.2","6064","696.8","670.4","670.4","692.2"],["25/09/2024","0.38","694.8","5086","722","664.5","692.2","694.8"],["26/09/2024","2.03","708.9","16135","736.5","698.2","698.3","708.9"],["29/09/2024","2.21","724.6","16709","725.1","722.8","725.1","724.6"],["30/09/2024","-1.16","716.2","24029","730","708.1","730","716.2"],["01/10/2024","0.31","718.4","35193","732.6","717","732.6","718.4"],["06/10/2024","-1.63","706.7","2537","718.3","703","718.4","706.7"],["07/10/2024","1.6","718","3238","722.9","714.8","722.9","718"],["08/10/2024","1.39","728","1248","734.4","734.4","734.4","728"],["09/10/2024","-1.39","717.9","20482","733.8","707","728","717.9"],["10/10/2024","0.78","723.5","4660","725.3","717.9","717.9","723.5"],["13/10/2024","-1.16","715.1","12493","723.5","715","723.5","715.1"],["14/10/2024","-1.87","701.7","22322","715.1","691","715.1","701.7"],["15/10/2024","-0.1","701","19039","724.3","695.6","701.7","701"],["20/10/2024","2.98","721.9","16517","730","717.9","725","721.9"],["21/10/2024","-0.44","718.7","34923","729.3","713","721.9","718.7"],["22/10/2024","2.25","734.9","22408","735","734.8","735","734.9"],["27/10/2024","-1.33","725.1","28468","739.9","719","739.9","725.1"],["28/10/2024","1.54","736.3","10418","739.8","729.7","725.1","736.3"],["29/10/2024","0.3","738.5","3109","739.8","736.3","739.8","738.5"],["30/10/2024","-0.38","735.7","73614","739.7","731","739.7","735.7"],["31/10/2024","0.07","736.2","48706","740","732.1","736","736.2"],["03/11/2024","0.86","742.5","6987","750","733.9","750","742.5"],["04/11/2024","0","742.5","8049","749","738.5","749","742.5"],["05/11/2024","0.81","748.5","27791","754.9","738","738","748.5"],["06/11/2024","0.33","751","44913","754.9","748.5","754.9","751"],["07/11/2024","-0.16","749.8","80510","754.9","738.2","754.9","749.8"],["10/11/2024","0.03","750","11572","754.9","749.5","749.8","750"],["11/11/2024","0.59","754.4","34651","755","738.2","754.9","754.4"],["12/11/2024","-0.04","754.1","12141","755","746.5","754.4","754.1"],["13/11/2024","0","754.1","3838","755","754.1","755","754.1"],["14/11/2024","0.36","756.8","66195","799.8","739.6","755","756.8"],["17/11/2024","3.29","781.7","48899","785.5","756.8","756.8","781.7"],["18/11/2024","0.37","784.6","36930","815.6","767.3","781.7","784.6"],["19/11/2024","-0.15","783.4","6001","785","783","784.6","783.4"],["20/11/2024","-0.11","782.5","25062","792.8","754.1","783.4","782.5"],["21/11/2024","0.14","783.6","24394","797.5","780","797","783.6"],["24/11/2024","0","783.6","3127","783.9","783.6","783.9","783.6"],["25/11/2024","-0.71","778","6566","783.6","767","783.6","778"],["26/11/2024","0.08","778.6","41555","779.2","778","778","778.6"],["27/11/2024","1.08","787","5698","790","779.2","778.6","787"],["28/11/2024","7.27","844.2","892491","866","787","787","844.2"],["01/12/2024","7.27","905.6","812044","928.5","855","870","905.6"],["02/12/2024","-1.07","895.9","713256","965.9","889.5","926.3","895.9"],["03/12/2024","-1.32","884.1","115657","935","870.4","916.3","884.1"],["04/12/2024","-2.5","862","631617","913.6","850.2","878","862"],["05/12/2024","-0.99","853.5","585608","895.3","824","862","853.5"],["08/12/2024","1.98","870.4","181668","891","861.6","872.9","870.4"],["09/12/2024","-0.17","868.9","293967","896","860","870.4","868.9"],["10/12/2024","-0.66","863.2","109088","884.9","840.1","884.9","863.2"],["11/12/2024","-0.15","861.9","209018","869","840","863.2","861.9"],["12/12/2024","-4.03","827.2","302186","868.6","822","861.9","827.2"],["15/12/2024","-2.02","810.5","172034","840.4","801.5","822","810.5"],["16/12/2024","2.9","834","224003","838.6","801","810.5","834"],["17/12/2024","-1.47","821.7","278579","844.1","802.2","834","821.7"],["18/12/2024","-0.22","819.9","26475","838","817.2","838","819.9"],["19/12/2024","-1.48","807.8","49561","814.6","802","812","807.8"],["22/12/2024","1.86","822.8","8689","823","807.8","807.8","822.8"],["23/12/2024","0.27","825","25161","831.2","820","831.2","825"],["24/12/2024","-4.29","789.6","223766","829.9","788","829.9","789.6"],["25/12/2024","0.08","790.2","126589","793.1","784.6","789.6","790.2"],["26/12/2024","-2.82","767.9","69210","798.4","760.6","790.2","767.9"],["29/12/2024","-1.19","758.8","733722","768","740","750.4","758.8"],["30/12/2024","0.16","760","103511","765","741","758.8","760"],["31/12/2024","0.95","767.2","295641","775","736","760","767.2"],["01/01/2025","2.55","786.8","76001","807","785","767.2","786.8"],["02/01/2025","1.53","798.8","93490","815","786.8","786.8","798.8"],["05/01/2025","-0.01","798.7","1312414","798.8","789.1","798.8","798.7"],["06/01/2025","-1.21","789","1682121","818.1","785","800","789"],["07/01/2025","-0.67","783.7","108752","787.8","779","789","783.7"],["08/01/2025","-1.15","774.7","94590","783.7","763.9","775.4","774.7"],["09/01/2025","-0.35","772","53465","792.4","765","792.4","772"],["12/01/2025","0.65","777","19526","780.7","772","772","777"],["13/01/2025","0.98","784.6","97924","798","770","777","784.6"],["14/01/2025","-0.25","782.6","39255","784.6","779.5","784.6","782.6"],["15/01/2025","-0.33","780","129652","780","769","782.6","780"],["16/01/2025","-0.01","779.9","174019","780","770.1","780","779.9"],["19/01/2025","3.59","807.9","14890","818","804.9","779.9","807.9"],["20/01/2025","-3.01","783.6","52838","807.9","780","807.9","783.6"],["21/01/2025","-0.6","778.9","128140","783.6","775.4","783.6","778.9"],["22/01/2025","-0.01","778.8","116916","778.9","771.9","778.9","778.8"],["23/01/2025","-0.39","775.8","30876","778.8","775","778.8","775.8"],["26/01/2025","-0.75","770","116024","773.1","768.6","775.8","770"],["27/01/2025","-1.04","762","152485","770","750","770","762"],["28/01/2025","0.22","763.7","59374","765","755","762","763.7"],["29/01/2025","-0.72","758.2","69274","763.7","756","763.7","758.2"],["30/01/2025","1.09","766.5","72004","771.9","758.5","758.2","766.5"],["02/02/2025","-0.53","762.4","58233","771.9","744.7","766.5","762.4"],["03/02/2025","2.32","780.1","12069","780.9","762.4","762.4","780.1"],["04/02/2025","-0.53","776","206078","780.2","767","780.1","776"],["05/02/2025","0.1","776.8","98512","780","776","776","776.8"],["06/02/2025","-0.5","772.9","833652","776.8","750","776.8","772.9"],["09/02/2025","-1.42","761.9","30782","776.4","755","772.9","761.9"],["10/02/2025","-1.25","752.4","93012","761.9","749.2","761.9","752.4"],["11/02/2025","-1.58","740.5","71599","752.4","739","752.4","740.5"],["12/02/2025","-0.04","740.2","43947","743.6","735","740.5","740.2"],["13/02/2025","0.05","740.6","16923","747.3","735","740.2","740.6"],["16/02/2025","0.57","744.8","27721","748","740","740.6","744.8"],["17/02/2025","0","744.8","31816","748.9","740","744.8","744.8"],["18/02/2025","-0.35","742.2","48459","745.8","732.6","744.8","742.2"],["19/02/2025","-1.67","729.8","60664","744.7","724.4","742.2","729.8"],["20/02/2025","0.9","736.4","69880","749","720.1","729.8","736.4"],["23/02/2025","-4.6","702.5","12553","733","700.1","736.4","702.5"],["24/02/2025","0.73","707.6","28623","716.3","702.5","702.5","707.6"],["25/02/2025","0.54","711.4","4076","725.6","707.7","707.6","711.4"],["26/02/2025","3.99","739.8","18975","771.9","711.4","711.4","739.8"],["27/02/2025","1.32","749.6","22007","766.1","737.1","739.8","749.6"],["02/03/2025","-1.71","736.8","17226","766.3","733","749.6","736.8"],["03/03/2025","0.76","742.4","22917","754.2","733","736.8","742.4"],["04/03/2025","-1.54","731","92014","772.9","723","742.4","731"],["05/03/2025","-0.01","730.9","23798","747.2","706.3","731","730.9"],["06/03/2025","-1.98","716.4","66080","730.9","700.1","730.9","716.4"],["09/03/2025","0.17","717.6","28933","736.8","701.4","716.4","717.6"],["10/03/2025","-1.48","707","11461","726.3","700","717.6","707"],["11/03/2025","-0.71","702","16940","705.6","700.6","707","702"],["12/03/2025","-1.13","694.1","14992","709.3","680.4","702","694.1"],["13/03/2025","-1.05","686.8","8811","700","680.2","694.1","686.8"],["17/03/2025","-1.39","689.9","7444","713.4","683.4","699.6","689.9"],["18/03/2025","2.81","709.3","7164","714.8","696","689.9","709.3"],["19/03/2025","-0.01","709.2","10290","709.3","708.1","709.3","709.2"],["20/03/2025","-1.76","696.7","26281","698.8","690.8","709.2","696.7"],["23/03/2025","-2.55","678.9","150201","690","655.7","696.7","678.9"],["24/03/2025","0.54","682.6","19448","687","674.3","678.9","682.6"],["25/03/2025","-1.86","669.9","2968","703.4","661.8","682.6","669.9"],["26/03/2025","0.63","674.1","14096","700","650","669.9","674.1"],["30/03/2025","1.36","692.2","2409","695","667.3","667.3","692.2"],["31/03/2025","-3.83","665.7","42235","682","650.8","692.2","665.7"],["01/04/2025","2.67","683.5","10205","685.6","665.7","665.7","683.5"],["02/04/2025","1.23","691.9","10877","698.3","684","683.5","691.9"],["03/04/2025","0.91","698.2","4056","698.8","676.1","676.1","698.2"],["06/04/2025","-2.64","679.8","13208","682.2","679","682.2","679.8"],["07/04/2025","-4","652.6","45837","687.4","636.3","679.8","652.6"],["08/04/2025","3.03","672.4","24839","687","651.1","652.6","672.4"],["09/04/2025","-2.42","656.1","20615","687.8","646.2","687.8","656.1"],["10/04/2025","4.72","687.1","13028","699","671.1","671.1","687.1"],["14/04/2025","1.78","699.3","19742","699.9","692.6","687.1","699.3"],["15/04/2025","-1.49","688.9","1759","700","680.1","699.3","688.9"],["16/04/2025","0","688.9","8522","688.9","688.9","688.9","688.9"],["17/04/2025","0.87","694.9","7289","700","680","681","694.9"],["20/04/2025","1.77","707.2","6259","707.9","694.9","694.9","707.2"],["21/04/2025","0","707.2","686","707.2","707.2","707.2","707.2"],["22/04/2025","-4.16","677.8","45614","705","661.8","707.2","677.8"],["23/04/2025","6.31","720.6","70931","749.9","677.8","677.8","720.6"],["24/04/2025","0.62","725.1","19549","749.8","715","715","725.1"],["27/04/2025","0","725.1","1059","725.1","725.1","725.1","725.1"],["28/04/2025","-0.01","725","52272","728","703.2","725.1","725"],["29/04/2025","-3.06","702.8","1876","725","700","725","702.8"],["04/05/2025","-1.34","693.4","100724","702.8","685.3","702.8","693.4"],["05/05/2025","-1.07","686","97574","700","674.2","693.4","686"],["06/05/2025","9.33","750","209964","769.9","680","680","750"],["07/05/2025","0.68","755.1","182446","770","725.1","750","755.1"],["08/05/2025","-0.25","753.2","41847","765.1","744","755.1","753.2"],["11/05/2025","1.86","767.2","131279","769","743","753.2","767.2"],["12/05/2025","-1.09","758.8","31667","760.4","736.1","760.4","758.8"],["13/05/2025","-1.44","747.9","66737","758.8","737.2","758.8","747.9"],["14/05/2025","-0.37","745.1","44284","770","734.5","747.9","745.1"],["15/05/2025","-0.91","738.3","61947","747.9","725.6","745.1","738.3"],["18/05/2025","0.24","740.1","38228","751.3","733","738.3","740.1"],["19/05/2025","-1.57","728.5","17513","740.1","725","740.1","728.5"],["20/05/2025","-1.87","714.9","104164","728.5","700","728.5","714.9"],["21/05/2025","-1.79","702.1","34045","714.9","691.1","700","702.1"],["22/05/2025","-1.67","690.4","32105","702.1","688","702.1","690.4"],["25/05/2025","0.93","696.8","97624","719.6","675","690.4","696.8"],["26/05/2025","-0.37","694.2","219660","700.3","678","678","694.2"],["27/05/2025","-0.81","688.6","66010","695","672.6","694.2","688.6"],["28/05/2025","1.1","696.2","6649","706.2","688.6","688.6","696.2"],["29/05/2025","-4.78","662.9","250441","705.3","652.7","696.2","662.9"],["03/06/2025","0.71","667.6","5080","669.5","662.9","662.9","667.6"],["04/06/2025","-0.07","667.1","3189","674.9","663","667.6","667.1"],["05/06/2025","-1.59","656.5","43571","667.2","655.2","667.1","656.5"],["08/06/2025","1.98","669.5","9507","675","657","656.5","669.5"],["09/06/2025","-5.11","635.3","162077","674.9","631","669.5","635.3"],["10/06/2025","-0.77","630.4","13163","639.1","622","635.3","630.4"],["11/06/2025","-0.11","629.7","5183","635.1","621","630.4","629.7"],["12/06/2025","-2.91","611.4","125567","629.7","580.3","629.7","611.4"],["15/06/2025","5.05","642.3","28736","674.9","587.2","611.4","642.3"],["16/06/2025","1.32","650.8","509138","700","642.3","642.3","650.8"],["17/06/2025","0.26","652.5","91975","683.3","640.7","650.8","652.5"],["18/06/2025","-1.15","645","555257","661.9","640","652.5","645"],["19/06/2025","0.36","647.3","118813","656","640","645","647.3"],["22/06/2025","0.94","653.4","268166","699.9","647.3","647.3","653.4"],["23/06/2025","0.77","658.4","1448445","688","652","653.4","658.4"],["24/06/2025","0.09","659","1108247","700","654","700","659"],["25/06/2025","2.4","674.8","438913","687.6","659","659","674.8"],["26/06/2025","0.55","678.5","153762","687.7","661.5","687.7","678.5"],["29/06/2025","0.22","680","382460","687","676.1","678.5","680"],["30/06/2025","4.69","711.9","188875","731.7","680","680","711.9"],["01/07/2025","4.57","744.4","413022","758.9","711.9","711.9","744.4"],["02/07/2025","-2.11","728.7","193269","805","720","805","728.7"],["03/07/2025","0.19","730.1","829224","745","727.2","728.7","730.1"],["06/07/2025","1.3","739.6","228529","749.6","728","730.1","739.6"],["07/07/2025","-0.87","733.2","256004","799.1","731","799.1","733.2"],["08/07/2025","-7.05","681.5","449124","769.7","655.1","769.7","681.5"],["09/07/2025","0.16","682.6","244357","688","674.1","681.5","682.6"],["10/07/2025","0.01","682.7","96828","700","673.1","682.6","682.7"],["13/07/2025","-1.46","672.7","38577","678.4","661.7","678","672.7"],["14/07/2025","-0.36","670.3","38936","679.8","664.8","672.7","670.3"],["15/07/2025","-0.13","669.4","66997","674.9","667","670.3","669.4"],["16/07/2025","-1.22","661.2","49042","669.2","641","641","661.2"],["17/07/2025","-1.41","651.9","278788","662.9","640","661.2","651.9"],["20/07/2025","0.03","652.1","27292","662.8","646.8","650","652.1"],["21/07/2025","-0.14","651.2","88569","655.3","648","652.1","651.2"],["22/07/2025","-0.26","649.5","31314","651.2","646","651.2","649.5"],["23/07/2025","-0.05","649.2","188274","667.3","647","651.2","649.2"],["24/07/2025","-0.18","648","76029","651.2","646.6","649.2","648"],["27/07/2025","-1.31","639.5","22825","654.9","636","648","639.5"],["28/07/2025","-0.41","636.9","194150","654.9","633.1","639","636.9"],["29/07/2025","0.22","638.3","88356","658.1","632.1","636.9","638.3"],["30/07/2025","-0.56","634.7","38788","636.9","624.4","638.3","634.7"],["31/07/2025","1.4","643.6","183378","652.9","629.2","634.7","643.6"],["04/08/2025","-1.2","635.9","104612","652.8","630.6","643.6","635.9"],["05/08/2025","-3.95","610.8","187002","652.3","600","635.9","610.8"],["06/08/2025","-0.57","607.3","121606","610.8","600.4","610.8","607.3"],["07/08/2025","1.76","618","2394654","618","585.1","618","618"],["10/08/2025","-1.34","609.7","84518","617.9","605.9","618","609.7"],["11/08/2025","-1.54","600.3","146392","617.9","594.5","609.7","600.3"],["12/08/2025","-1.85","589.2","175173","618","580","602","589.2"],["13/08/2025","-0.17","588.2","266163","600","570","570","588.2"],["14/08/2025","5.05","617.9","311102","621.9","580","588.2","617.9"],["17/08/2025","4.43","645.3","135641","648","617","617.9","645.3"],["18/08/2025","0.23","646.8","136269","660","638","645.3","646.8"],["19/08/2025","1.75","658.1","129106","666","650","666","658.1"],["20/08/2025","-0.96","651.8","469018","678","633.7","658.1","651.8"],["21/08/2025","-0.18","650.6","188029","651.8","640.6","651.8","650.6"],["24/08/2025","2.87","669.3","190239","678","650.7","678","669.3"],["25/08/2025","-2.57","652.1","303131","677.9","632","669.3","652.1"],["26/08/2025","-0.4","649.5","290006","675","625.7","675","649.5"],["27/08/2025","-0.31","647.5","103286","649.5","632.3","648","647.5"],["28/08/2025","-2.38","632.1","44200","649.2","627.9","647.5","632.1"],["31/08/2025","1.53","641.8","57830","644.7","625","632.3","641.8"],["01/09/2025","0.28","643.6","146074","659","623.3","641.8","643.6"],["02/09/2025","-0.99","637.2","159322","658.9","619","643.6","637.2"],["03/09/2025","-0.5","634","262723","643.7","609.5","637.2","634"],["04/09/2025","2.59","650.4","461326","658.9","615.1","650","650.4"],["07/09/2025","-1.94","637.8","103365","658","630.8","650.4","637.8"],["08/09/2025","-0.25","636.2","134063","653.1","613.5","637.8","636.2"],["09/09/2025","1.48","645.6","286673","655","618.6","650","645.6"],["10/09/2025","-1.43","636.4","447333","654","619.5","645.6","636.4"],["11/09/2025","-5.01","604.5","527451","650.4","600","636.4","604.5"],["14/09/2025","-1.31","596.6","110265","652.9","591.1","652.9","596.6"],["15/09/2025","0.15","597.5","129518","630","591.1","630","597.5"],["16/09/2025","0.35","599.6","161190","610","580.1","610","599.6"],["17/09/2025","-0.47","596.8","205146","629.9","576.1","599.6","596.8"],["18/09/2025","-3.5","575.9","701460","610","573.1","596.8","575.9"],["21/09/2025","2.47","590.1","248660","598.9","550","575.9","590.1"],["25/09/2025","0.29","591.8","259845","620.9","571.6","590.1","591.8"],["28/09/2025","4.26","617","506170","624","590.2","591.8","617"],["29/09/2025","-0.84","611.8","198113","630.1","593.6","617","611.8"],["30/09/2025","12.78","690","4316214","700","611.8","611.8","690"],["05/10/2025","1.61","701.1","477080","724.5","666.4","719","701.1"],["08/10/2025","2.77","720.5","380593","729","688.2","701.1","720.5"],["09/10/2025","9.22","786.9","6493398","787","724","724","786.9"],["12/10/2025","0.78","793","471555","830","783.4","786.9","793"],["15/10/2025","2.59","813.5","321147","830","797.5","830","813.5"],["16/10/2025","-0.52","809.3","66111","826","793.2","826","809.3"],["19/10/2025","-0.9","802","294517","813.5","782.8","813.5","802"],["20/10/2025","0.51","806.1","97039","826","795.2","802","806.1"],["21/10/2025","-0.26","804","29433","826","790.4","806.1","804"],["22/10/2025","0.5","808","1919796","808","795.4","804","808"],["23/10/2025","0.16","809.3","32948","816","807.9","810.2","809.3"],["26/10/2025","0.42","812.7","392231","830","805","809.3","812.7"],["27/10/2025","0.7","818.4","76850","830","809.9","830","818.4"],["28/10/2025","1.86","833.6","179545","845","802.7","818.4","833.6"],["29/10/2025","0.48","837.6","71421","859.9","835.9","833.6","837.6"],["30/10/2025","1.95","853.9","46221","860","833.2","860","853.9"],["02/11/2025","1.96","870.6","142579","877","853.9","853.9","870.6"],["03/11/2025","2.24","890.1","178935","899.9","870.6","870.6","890.1"],["04/11/2025","-0.91","882","133593","889.7","857.9","890.1","882"],["05/11/2025","-0.53","877.3","94107","883.2","863.7","882","877.3"],["06/11/2025","0","877.3","841347","880","860.2","877.3","877.3"],["09/11/2025","-1.15","867.2","26311","877.3","856.4","877.3","867.2"],["10/11/2025","0.69","873.2","182343","880.9","837.9","875","873.2"],["11/11/2025","-0.39","869.8","60659","872","860","873.2","869.8"],["12/11/2025","1.21","880.3","118398","900","857.4","869.8","880.3"],["13/11/2025","0.74","886.8","122911","899","864.2","899","886.8"],["16/11/2025","-2.1","868.2","233937","886.8","853.6","886.8","868.2"],["17/11/2025","1.03","877.1","144621","886.5","858","886.5","877.1"],["18/11/2025","-1.32","865.5","67272","886.8","841.9","886.8","865.5"],["19/11/2025","1.28","876.6","33906","886.7","865.5","865.5","876.6"],["20/11/2025","-0.94","868.4","44663","876.6","866.2","876.6","868.4"],["23/11/2025","3.21","896.3","86312","900","868","868","896.3"],["24/11/2025","1.44","909.2","106437","912.1","891.5","896.3","909.2"],["25/11/2025","-1.31","897.3","99539","949.8","894.1","909.2","897.3"],["26/11/2025","0.68","903.4","60561","904.7","897.3","897.3","903.4"],["27/11/2025","-0.5","898.9","31121","903.4","898.9","903.4","898.9"],["30/11/2025","0.11","899.9","133699","899.9","881.7","898.9","899.9"],["01/12/2025","-2.01","881.8","332249","899.9","865.6","899.9","881.8"],["02/12/2025","6.67","940.6","253950","952","861.3","881.8","940.6"],["03/12/2025","2.7","966","154238","987.6","933.1","940.6","966"],["04/12/2025","2.03","985.6","29470","1010","979.9","1010","985.6"],["07/12/2025","-0.25","983.1","45441","985.6","979.3","985.6","983.1"],["08/12/2025","1.45","997.4","201676","1011","967","980","997.4"],["09/12/2025","1.26","1010","249288","1047","985.4","997.4","1010"],["10/12/2025","3.76","1048","100756","1058","1010","1010","1048"],["11/12/2025","-0.86","1039","613537","1048","1035","1048","1039"],["14/12/2025","-0.48","1034","39940","1044","1003","1039","1034"],["15/12/2025","-0.1","1033","106833","1034","1024","1034","1033"],["16/12/2025","-0.48","1028","21651","1033","1028","1033","1028"],["17/12/2025","2.24","1051","61063","1068","1028","1028","1051"],["18/12/2025","-1.05","1040","129366","1045","1036","1051","1040"],["21/12/2025","0","1040","84918","1040","1030","1040","1040"],["22/12/2025","-1.35","1026","166314","1040","988","1040","1026"],["23/12/2025","-0.29","1023","22904","1047","1016","1026","1023"],["24/12/2025","0.88","1032","41303","1046","1000","1023","1032"],["25/12/2025","0.58","1038","112585","1054","1020","1032","1038"],["28/12/2025","0.67","1045","82874","1062","1027","1038","1045"],["29/12/2025","0.19","1047","78206","1066","1035","1066","1047"],["30/12/2025","3.06","1079","117863","1105","1047","1047","1079"],["31/12/2025","2.32","1104","246710","1111","1025","1079","1104"],["01/01/2026","-0.72","1096","597508","1124","1070","1104","1096"],["05/01/2026","-0.82","1087","385864","1096","1040","1096","1087"],["06/01/2026","1.1","1099","405038","1114","1076","1087","1099"],["07/01/2026","-1.82","1079","108559","1123","1070","1099","1079"],["08/01/2026","-0.37","1075","78073","1120","1048","1120","1075"],["12/01/2026","-0.28","1074","35287","1076","1073","1077","1074"],["13/01/2026","0.47","1079","202393","1097","1046","1097","1079"],["14/01/2026","1.3","1093","188196","1097","1035","1035","1093"],["15/01/2026","0.18","1095","55404","1100","1065","1093","1095"],["19/01/2026","0.91","1112","68395","1149","1101","1102","1112"],["20/01/2026","-0.09","1111","330491","1138","1070","1112","1111"],["21/01/2026","-0.72","1103","78191","1121","1079","1111","1103"],["22/01/2026","0.54","1109","31074","1117","1087","1103","1109"],["26/01/2026","-0.18","1096","83142","1120","1080","1098","1096"],["27/01/2026","0.27","1099","320040","1119","1057","1096","1099"],["28/01/2026","-1.64","1081","102160","1099","1074","1099","1081"],["29/01/2026","-1.02","1070","153219","1097","1051","1081","1070"],["02/02/2026","1.68","1088","128660","1099","1036","1070","1088"],["03/02/2026","1.1","1100","762146","1100","1045","1088","1100"],["04/02/2026","-0.82","1091","48734","1100","1080","1100","1091"],["05/02/2026","-6.32","1022","165672","1091","1022","1091","1022"],["09/02/2026","1.59","1089","37953","1098","1072","1072","1089"],["10/02/2026","10.56","1204","210722","1204","1077","1089","1204"],["11/02/2026","-2.82","1170","168484","1204","1148","1204","1170"],["12/02/2026","-0.6","1163","79043","1183","1143","1170","1163"],["16/02/2026","4.23","1232","159920","1343","1182","1182","1232"],["17/02/2026","-0.24","1229","37571","1243","1218","1232","1229"],["18/02/2026","-0.33","1225","93281","1243","1200","1229","1225"],["19/02/2026","-0.98","1213","31486","1218","1210","1225","1213"],["23/02/2026","0","1214","21484","1230","1199","1214","1214"],["24/02/2026","-2.06","1189","77344","1214","1159","1214","1189"],["25/02/2026","-0.34","1185","23123","1236","1163","1236","1185"],["26/02/2026","-1.69","1165","46579","1192","1138","1185","1165"],["02/03/2026","5.23","1228","487366","1287","1163","1250","1228"],["04/03/2026","-0.41","1223","108615","1250","1207","1228","1223"],["05/03/2026","0.57","1230","67954","1243","1177","1177","1230"],["09/03/2026","0","1242","52791","1279","1214","1242","1242"],["10/03/2026","0","1242","56383","1277","1180","1180","1242"],["11/03/2026","-1.93","1218","169729","1228","1184","1242","1218"],["12/03/2026","0","1218","407679","1218","1172","1218","1218"],["16/03/2026","-0.91","1201","148310","1212","1186","1212","1201"],["17/03/2026","1.58","1220","67878","1240","1201","1201","1220"],["18/03/2026","-0.08","1219","65748","1232","1199","1220","1219"],["19/03/2026","2.54","1250","48310","1276","1207","1219","1250"],["23/03/2026","1.45","1263","201711","1300","1236","1245","1263"],["24/03/2026","-0.08","1262","287859","1290","1205","1263","1262"],["25/03/2026","-0.95","1250","80533","1274","1233","1262","1250"],["26/03/2026","0.4","1255","23774","1288","1244","1250","1255"],["30/03/2026","-2.95","1219","148820","1256","1190","1256","1219"],["31/03/2026","0.9","1230","118227","1250","1197","1219","1230"],["06/04/2026","-0.25","1213","34799","1216","1192","1216","1213"],["09/04/2026","1.73","1234","155139","1259","1213","1213","1234"],["13/04/2026","0","1229","116760","1229","1215","1229","1229"],["14/04/2026","0.49","1235","172665","1253","1229","1229","1235"],["15/04/2026","0.49","1241","33147","1249","1199","1235","1241"],["16/04/2026","-0.08","1240","19206","1242","1233","1241","1240"],["20/04/2026","-1.48","1264","126364","1301","1255","1283","1264"],["23/04/2026","0.4","1269","63790","1280","1260","1264","1269"],["27/04/2026","-0.79","1248","145728","1250","1197","1258","1248"],["28/04/2026","-1.28","1232","57579","1249","1204","1248","1232"],["29/04/2026","0.73","1241","68861","1287","1226","1287","1241"],["30/04/2026","0.4","1246","51867","1287","1241","1241","1246"],["04/05/2026","-0.53","1304","191735","1311","1285","1311","1304"],["05/05/2026","1.92","1329","162680","1348","1304","1304","1329"],["06/05/2026","8.65","1444","749496","1450","1304","1304","1444"],["07/05/2026","-1.25","1426","1178928","1457","1418","1444","1426"],["11/05/2026","-0.07","1411","35910","1412","1411","1412","1411"],["12/05/2026","-2.27","1379","307209","1468","1339","1457","1379"],["13/05/2026","-2.32","1347","81955","1405","1325","1379","1347"],["14/05/2026","-0.3","1343","78920","1352","1320","1347","1343"],["18/05/2026","-3.87","1241","137456","1285","1204","1291","1241"],["19/05/2026","0.4","1246","146163","1251","1216","1241","1246"],["20/05/2026","-0.64","1238","120783","1283","1201","1246","1238"],["25/05/2026","3.15","1277","309684","1279","1201","1238","1277"],["26/05/2026","-1.41","1259","123169","1301","1244","1277","1259"],["27/05/2026","-1.43","1241","186247","1250","1204","1259","1241"],["28/05/2026","-1.69","1220","81182","1241","1201","1241","1220"],["01/06/2026","-1.52","1231","130596","1274","1190","1250","1231"],["02/06/2026","-0.32","1227","58205","1231","1204","1231","1227"],["03/06/2026","-2.28","1199","70039","1222","1176","1227","1199"],["04/06/2026","0.25","1202","76498","1220","1160","1199","1202"],["08/06/2026","0.41","1212","119769","1228","1194","1207","1212"],["09/06/2026","-0.5","1206","183361","1233","1190","1212","1206"],["10/06/2026","-1","1194","314217","1220","1157","1206","1194"],["11/06/2026","-1.76","1173","160442","1192","1171","1192","1173"],["15/06/2026","-0.75","1184","105462","1213","1170","1193","1184"],["16/06/2026","-2.11","1159","136327","1225","1135","1184","1159"],["17/06/2026","-1.21","1145","33264","1174","1122","1159","1145"],["18/06/2026","-4.19","1097","83050","1156","1088","1145","1097"],["22/06/2026","-0.93","1067","90146","1100","1052","1076","1067"],["23/06/2026","-1.22","1054","29244","1067","1036","1067","1054"],["24/06/2026","0.76","1062","40632","1080","1049","1054","1062"],["25/06/2026","-0.19","1060","48022","1078","1050","1062","1060"],["29/06/2026","2.47","1078","189106","1105","1052","1052","1078"],["30/06/2026","3.06","1111","66054","1120","1078","1078","1111"],["01/07/2026","1.44","1127","46829","1139","1100","1111","1127"],["02/07/2026","0.18","1129","52219","1139","1119","1127","1129"],["06/07/2026","0","1137","165557","1140","1116","1137","1137"],["07/07/2026","-2.11","1113","558218","1137","1074","1137","1113"],["08/07/2026","-4.31","1065","58596","1140","1046","1140","1065"],["09/07/2026","-0.56","1059","132782","1118","1046","1065","1059"],["13/07/2026","-1.13","1053","28474","1065","1040","1065","1053"],["14/07/2026","-0.66","1046","103148","1053","1021","1053","1046"],["15/07/2026","0.57","1052","82757","1093","1046","1046","1052"],["16/07/2026","0.38","1056","29577","1080","1050","1080","1056"]]
×
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
הכשרה התחדשות
מספר נייר
1121474
סימול
הכשע
ISIN
IL0011214744
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
