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
[["11/07/2018","0","98.8632","6289","148","148","148","148"],["12/07/2018","0","98.8632","2162","148","148","148","148"],["15/07/2018","-2.97","95.9239","8544","143.6","143.6","143.6","143.6"],["16/07/2018","0","95.9239","2477","143.6","143.6","143.6","143.6"],["17/07/2018","0","95.9239","4600","143.6","143.6","143.6","143.6"],["18/07/2018","0.14","96.0576","2478","143.8","143.6","143.6","143.8"],["19/07/2018","0","96.0576","7404","143.8","143.7","143.7","143.8"],["23/07/2018","-0.07","95.9907","2243","143.7","143.7","143.7","143.7"],["24/07/2018","0.21","96.1912","10109","144","144","143.7","144"],["25/07/2018","0","96.1912","3984","144","144","144","144"],["26/07/2018","0","96.1912","973","144","144","144","144"],["29/07/2018","0","96.1912","392","144","144","144","144"],["30/07/2018","0","96.1912","403","144","144","144","144"],["31/07/2018","0","96.1912","2867","144","144","144","144"],["01/08/2018","0","96.1912","85927","144.1","143.6","144","144"],["02/08/2018","-5.83","90.5801","31031","144","135","144","135.6"],["05/08/2018","-2.43","88.3756","11627","135.6","132.1","135.6","132.3"],["06/08/2018","0.6","88.91","124348","133.1","132.3","132.3","133.1"],["07/08/2018","0","88.91","930","133.1","133.1","133.1","133.1"],["08/08/2018","0","88.91","132","133.1","133.1","133.1","133.1"],["09/08/2018","-0.75","88.2421","1198","131.5","131.5","133.1","132.1"],["12/08/2018","0","88.2421","4745","132.1","132.1","132.1","132.1"],["13/08/2018","0","88.2421","2896","132.1","132.1","132.1","132.1"],["14/08/2018","0","88.2421","8572","132.1","131.6","132.1","132.1"],["15/08/2018","0","88.2421","70","132.1","132.1","132.1","132.1"],["16/08/2018","5.9","93.4524","5597","140","139.9","132.1","139.9"],["19/08/2018","0.07","93.5192","1092","140","139.9","139.9","140"],["20/08/2018","5.57","98.7295","2801","147.8","147.8","140","147.8"],["21/08/2018","-0.07","98.6627","68","143.7","143.7","147.8","147.7"],["22/08/2018","1.42","100.0656","3031","151","145.2","147.7","149.8"],["23/08/2018","0","100.0656","0","149.8","149.8","149.8","149.8"],["26/08/2018","0","100.0656","3599","154.6","148.4","149.8","149.8"],["27/08/2018","0","100.0656","12","149.8","149.8","149.8","149.8"],["28/08/2018","0","100.0656","4484","149.8","149.8","149.8","149.8"],["29/08/2018","-0.07","99.9989","7428","149.9","143","149.8","149.7"],["30/08/2018","-0.53","99.4643","1092","148.2","148.2","149.7","148.9"],["02/09/2018","0","99.4643","234","148.9","148.9","148.9","148.9"],["03/09/2018","0.34","99.7983","16754","150","144","148.9","149.4"],["04/09/2018","-1.61","98.1951","294223","147","145.5","149.4","147"],["05/09/2018","0","98.1951","10624","147","147","147","147"],["06/09/2018","-5.17","93.1184","5663","139.7","139.1","147","139.4"],["12/09/2018","1.94","94.9221","2541","142.2","139.4","139.4","142.1"],["13/09/2018","0.07","94.9888","14676","142.4","142.1","142.1","142.2"],["16/09/2018","-1.83","93.252","1446","139","139","139","139.6"],["17/09/2018","0.43","93.6527","6495","144.3","139.3","139.6","140.2"],["20/09/2018","0","93.6527","3226","140.2","140.2","140.2","140.2"],["25/09/2018","0","93.6527","115","140.2","140.2","140.2","140.2"],["26/09/2018","0","93.6527","303","140.2","140.2","140.2","140.2"],["27/09/2018","0","93.6527","4301","140.2","140.2","140.2","140.2"],["02/10/2018","0","93.6527","3257","140.2","140.2","140.2","140.2"],["03/10/2018","0","93.6527","1169","140.2","140.2","140.2","140.2"],["04/10/2018","0","93.6527","4980","140.2","140.2","140.2","140.2"],["07/10/2018","3","96.4584","7667","144.6","142","140.2","144.4"],["08/10/2018","-0.55","95.9239","480","141.2","141.2","144.4","143.6"],["09/10/2018","0","95.9239","0","143.6","143.6","143.6","143.6"],["10/10/2018","-3.06","92.9848","6527","139.2","139.2","143.6","139.2"],["11/10/2018","0.65","93.5859","16905","143.4","139.2","139.2","140.1"],["14/10/2018","2","95.4563","3984","142.9","142.9","140.1","142.9"],["15/10/2018","0.07","95.5232","51388","143","140.4","142.9","143"],["16/10/2018","0.98","96.4584","46641","148.1","143","143","144.4"],["17/10/2018","0","96.4584","4432","144.4","144.4","144.4","144.4"],["18/10/2018","-1.87","94.6547","1000","139.1","139.1","144.4","141.7"],["21/10/2018","-3.74","91.1145","8225","139.1","130.1","141.7","136.4"],["22/10/2018","0","91.1145","2107","136.4","136.4","136.4","136.4"],["23/10/2018","0","91.1145","1386","136.4","136.4","136.4","136.4"],["24/10/2018","0","91.1145","5616","136.4","136.4","136.4","136.4"],["25/10/2018","-0.22","90.914","446","135","135","136.4","136.1"],["28/10/2018","-0.15","90.7804","327","135","135","136.1","135.9"],["29/10/2018","0","90.7804","377","136","135.9","135.9","135.9"],["31/10/2018","-0.15","90.6469","475","135","135","135.9","135.7"],["01/11/2018","-2.8","88.1084","54126","132","130","135.7","131.9"],["04/11/2018","0","88.1084","270","131.9","130","130","131.9"],["05/11/2018","2.73","90.5133","3350","140","132.5","131.9","135.5"],["06/11/2018","12.1","101.4683","4281","153.1","148.3","135.5","151.9"],["07/11/2018","0.79","102.2699","9008","153.1","153","153","153.1"],["08/11/2018","-5.68","96.4584","2888","159.4","139.4","153.1","144.4"],["11/11/2018","3.32","99.6648","951","156.2","156.2","156.2","149.2"],["12/11/2018","1.81","101.4683","8127","156.2","148","156.2","151.9"],["13/11/2018","-6.12","95.2561","16358","144.3","140","151.9","142.6"],["14/11/2018","0.63","95.8572","7197","143.5","143.4","142.6","143.5"],["15/11/2018","3.69","99.3975","2868","156.1","148","156.1","148.8"],["18/11/2018","-0.13","99.2639","439","155","147.2","155","148.6"],["19/11/2018","0","99.2639","34","148.6","148.6","148.6","148.6"],["20/11/2018","-5.45","93.8533","5323","140.6","140.5","148.6","140.5"],["21/11/2018","1","94.7884","66703","153","140.4","153","141.9"],["22/11/2018","-1.76","93.1184","3740","142","136.1","141.9","139.4"],["25/11/2018","0","93.1184","338","151","139","151","139.4"],["26/11/2018","9.18","101.6688","2601","153","146.3","153","152.2"],["27/11/2018","-7.75","93.7864","3079","153.7","136","153.7","140.4"],["28/11/2018","0.64","94.3876","22257","148","137.4","148","141.3"],["29/11/2018","1.56","95.8572","9465","145","138","145","143.5"],["02/12/2018","-2.79","93.1851","25798","142","139","143.5","139.5"],["03/12/2018","-2.51","90.8471","337806","139.4","135.5","139","136"],["04/12/2018","0","90.8471","167720","140","134.2","136","136"],["05/12/2018","-0.74","90.1793","63573","148.9","135","148.9","135"],["06/12/2018","3.11","92.9848","2907","139.2","139.2","135","139.2"],["09/12/2018","0.86","93.7864","20385","140.5","137.8","139.2","140.4"],["10/12/2018","0","93.7864","265","140.4","140.4","140.4","140.4"],["11/12/2018","0.78","94.5212","1001847","142","140","140.4","141.5"],["12/12/2018","0.85","95.3228","14462","144","140","140","142.7"],["13/12/2018","-0.21","95.1223","3342","149.3","142.1","149.3","142.4"],["16/12/2018","-0.98","94.1872","1553","143","140.5","142.4","141"],["17/12/2018","-0.57","93.6527","5300","140.5","140.1","140.1","140.2"],["18/12/2018","0","93.6527","28695","142","140","140","140.2"],["19/12/2018","0","93.6527","2589","140.2","140.1","140.2","140.2"],["20/12/2018","0.5","94.1204","31982","143","140","140.2","140.9"],["23/12/2018","-0.64","93.5192","30340","140.5","140","140.9","140"],["24/12/2018","1.43","94.8552","37134","143","140","140","142"],["25/12/2018","0","94.8552","32700","142","142","142","142"],["26/12/2018","-1.48","93.4524","1035","138","138","142","139.9"],["27/12/2018","0.07","93.5192","3587","140","140","139.9","140"],["30/12/2018","0","93.5192","4434","140","140","140","140"],["31/12/2018","-0.14","93.3857","350","138.8","138.8","140","139.8"],["01/01/2019","-1.14","92.3168","855","136.2","136.2","139.8","138.2"],["02/01/2019","0","92.3168","2467","138.2","138.2","138.2","138.2"],["03/01/2019","3.4","95.4563","3758","148.2","138.2","138.2","142.9"],["06/01/2019","0","95.4563","875","142.9","142.9","142.9","142.9"],["07/01/2019","-2.1","93.4524","1364","138.6","138.6","142.9","139.9"],["08/01/2019","-0.71","92.7844","3783","140","138.1","138.1","138.9"],["09/01/2019","0","92.7844","58","138.9","138.9","138.9","138.9"],["10/01/2019","0","92.7844","236","138.9","138.9","138.9","138.9"],["13/01/2019","0.58","93.3189","1456","140","140","138.9","139.7"],["14/01/2019","0","93.3189","816","139.7","139.7","139.7","139.7"],["15/01/2019","0","93.3189","330","139.7","139.7","139.7","139.7"],["16/01/2019","0.64","93.92","909","146","141","141","140.6"],["17/01/2019","0.36","94.254","665","142","142","140.6","141.1"],["20/01/2019","0","94.254","315","141.1","141.1","141.1","141.1"],["21/01/2019","4.61","98.596","6942","151.9","142.1","141.1","147.6"],["22/01/2019","0.2","98.7963","407","149","149","147.6","147.9"],["23/01/2019","0.07","98.8632","374","148.5","148.5","147.9","148"],["24/01/2019","1.96","100.8003","1094","153.7","153.7","148","150.9"],["27/01/2019","1.26","102.0695","1432","153.7","153.7","150.9","152.8"],["28/01/2019","0.13","102.2031","412","153.7","153.7","152.8","153"],["29/01/2019","0.78","103.0047","2753","154.3","153.7","153","154.2"],["30/01/2019","0","103.0047","2236","154.2","154.2","154.2","154.2"],["31/01/2019","0","103.0047","19694","154.6","147.5","147.5","154.2"],["03/02/2019","0.26","103.2719","15828","154.6","154.6","154.2","154.6"],["04/02/2019","0.06","103.3388","349","155","155","154.6","154.7"],["05/02/2019","0.32","103.6727","2876","156.2","154.6","154.7","155.2"],["06/02/2019","0","103.6727","982","155.2","155.2","155.2","155.2"],["07/02/2019","3.09","106.8791","77227","160","160","155.2","160"],["10/02/2019","0.88","107.8143","20025","164.1","150","160","161.4"],["11/02/2019","0.99","108.883","11919","163","161.4","161.4","163"],["12/02/2019","2.58","111.6887","2582","167.2","167.2","163","167.2"],["13/02/2019","-0.18","111.4882","192","163.9","163.9","167.2","166.9"],["14/02/2019","2.46","114.227","24915","171.5","171","171","171"],["17/02/2019","1.05","115.4294","2483","172.9","171","171","172.8"],["18/02/2019","-0.69","114.6278","819","172.8","168","172.8","171.6"],["19/02/2019","-6.88","106.7455","8066","167","156.5","171.6","159.8"],["20/02/2019","-4.13","102.3367","3165","167.6","152.8","159.8","153.2"],["21/02/2019","0.52","102.8712","431","160.7","153.2","153.2","154"],["24/02/2019","-0.45","102.4036","1352","154","150.2","154","153.3"],["25/02/2019","-2.15","100.1991","29849","166.9","150","166.9","150"],["26/02/2019","-4","96.1912","2125","144","144","150","144"],["27/02/2019","0.14","96.3248","5788","144.2","144","144","144.2"],["28/02/2019","1.32","97.594","2371","146.1","146.1","144.2","146.1"],["03/03/2019","-0.07","97.5271","350","145.4","145.4","146.1","146"],["04/03/2019","0","97.5271","460","146","146","146","146"],["05/03/2019","0","97.5271","514","146","146","146","146"],["06/03/2019","0","97.5271","231","146","146","146","146"],["07/03/2019","37.88","134.4673","193791","209.6","150.4","150.4","201.3"],["10/03/2019","-4.92","127.8542","91198","203","187","203","191.4"],["11/03/2019","1.1","129.2568","39566","199.9","191.4","191.4","193.5"],["12/03/2019","2.17","132.0625","35099","200.1","191.4","191.4","197.7"],["13/03/2019","1.57","134.1384","72402","148.8","140","140","142.2"],["14/03/2019","0.7","135.0817","13532","154.7","135","142.2","143.2"],["17/03/2019","-3.28","130.6482","11732","139.6","135","139.5","138.5"],["18/03/2019","14.87","150.0804","43941","164.9","139","138.5","159.1"],["19/03/2019","1.95","153.0046","18110","165","157","159.1","162.2"],["20/03/2019","0.18","153.2876","21872","165","150","162.2","162.5"],["24/03/2019","1.97","156.3061","49764","168.2","163","162.5","165.7"],["25/03/2019","-8.87","142.4396","3523","151","151","165.7","151"],["26/03/2019","0.13","142.6281","5178","154.9","148.1","151","151.2"],["27/03/2019","2.45","146.1185","3481","154.9","154.9","151.2","154.9"],["28/03/2019","-3.68","140.7415","4838","152.1","149","154.9","149.2"],["31/03/2019","0","140.7415","2545","149.2","149.2","149.2","149.2"],["01/04/2019","-0.4","140.1755","2453","149.2","145.9","145.9","148.6"],["02/04/2019","0.34","140.6473","37018","149.5","148.6","148.6","149.1"],["03/04/2019","1.95","143.3828","11840","174","147","149.1","152"],["04/04/2019","-3.22","138.7607","7798","147.1","147.1","152","147.1"],["07/04/2019","0.48","139.4209","15470","152","147.5","147.1","147.8"],["08/04/2019","3.86","144.7978","4327","161","147.1","147.8","153.5"],["10/04/2019","0.78","145.9297","10426","158.9","147.1","153.5","154.7"],["11/04/2019","-1.16","144.2319","4870","159.9","148.1","154.7","152.9"],["14/04/2019","-0.92","142.9112","7916","162","147.6","152.9","151.5"],["15/04/2019","5.35","150.5519","16961","165","151.6","165","159.6"],["16/04/2019","2.07","153.6649","5778","162.9","162.9","159.6","162.9"],["17/04/2019","-4.85","146.2128","7382","162.9","155","162.9","155"],["18/04/2019","0","146.2128","3540","155","155","155","155"],["21/04/2019","0.19","146.4958","5552","155.6","155","155","155.3"],["22/04/2019","2.9","150.7407","3104","160","159.8","160","159.8"],["23/04/2019","-1.31","148.7597","6304","159.8","150.2","159.8","157.7"],["24/04/2019","-0.89","147.4391","539","152.6","152.6","157.7","156.3"],["28/04/2019","-0.06","147.3447","5809","156.3","156.2","156.3","156.2"],["29/04/2019","-3.71","141.8736","3811","150.4","150.4","156.2","150.4"],["30/04/2019","-0.07","141.7792","10857","150.4","150.1","150.1","150.3"],["01/05/2019","1.6","144.0432","7871","159.8","150.2","150.3","152.7"],["02/05/2019","-0.39","143.4772","16821","160","150.2","160","152.1"],["05/05/2019","-0.39","142.9112","9334","157.4","150","152.1","151.5"],["06/05/2019","-0.33","142.4396","644","150.1","150.1","150.1","151"],["07/05/2019","4.17","148.3823","20037","160","150.3","151","157.3"],["12/05/2019","-3.43","143.2885","20929","163.9","151","163.9","151.9"],["13/05/2019","3.09","147.7221","6438","163","151","163","156.6"],["14/05/2019","-4.09","141.6849","27055","150.3","150","156.6","150.2"],["15/05/2019","3.86","147.1561","2334","156","156","150.2","156"],["16/05/2019","-1.09","145.5525","5350","159.8","151","156","154.3"],["19/05/2019","-2.59","141.7792","4052","153","150.2","154.3","150.3"],["20/05/2019","0.8","142.9112","8369","159.8","150.4","150.3","151.5"],["21/05/2019","-0.59","142.0622","9257","151.5","150.3","151.5","150.6"],["22/05/2019","2.12","145.0808","5192","159.4","150.3","150.3","153.8"],["23/05/2019","1.04","146.59","7059","162.8","150.3","153.8","155.4"],["26/05/2019","1.93","149.42","4797","162","157.4","162","158.4"],["27/05/2019","0","149.42","2099","158.4","158.4","158.4","158.4"],["28/05/2019","0","149.42","263","158.4","158.4","158.4","158.4"],["29/05/2019","-4.67","142.4396","25029","157","150.3","158.4","151"],["30/05/2019","0","142.4396","545","151","151","151","151"],["02/06/2019","3.71","147.7221","4378","157.6","154","151","156.6"],["03/06/2019","-1.09","146.1185","10249","156.4","150.4","156.6","154.9"],["04/06/2019","0.71","147.1561","15277","157.6","150.6","154.9","156"],["05/06/2019","-2.05","144.1374","3530","152.8","152.8","156","152.8"],["06/06/2019","-0.98","142.7226","12188","153.1","150.3","152.8","151.3"],["10/06/2019","2.97","146.9674","3024","157.6","151.3","151.3","155.8"],["11/06/2019","-1.6","144.6092","1113","155.8","150.6","155.8","153.3"],["12/06/2019","1.24","146.4015","3740","159.5","150.1","153.3","155.2"],["13/06/2019","2.64","150.2689","7734","159.8","153","155.2","159.3"],["16/06/2019","1.76","152.9102","42172","163","161","159.3","162.1"],["17/06/2019","1.48","155.1742","6284","165","163","162.1","164.5"],["18/06/2019","0.49","155.9289","39725","168","164.5","164.5","165.3"],["19/06/2019","0","155.9289","694","165.3","165.3","165.3","165.3"],["20/06/2019","0","155.9289","921","165.3","165.3","165.3","165.3"],["23/06/2019","-1.45","153.6649","957","160","160","165.3","162.9"],["24/06/2019","-1.47","151.401","1831","160.2","160.2","162.9","160.5"],["25/06/2019","-2.87","147.0618","5473","156.1","155.7","160.5","155.9"],["26/06/2019","1.48","149.2314","7540","163.6","156","156","158.2"],["27/06/2019","0.57","150.0804","5179","163.7","156","158.2","159.1"],["30/06/2019","-1.89","147.2504","9789","156.1","156.1","159.1","156.1"],["01/07/2019","1.92","150.0804","5404","163.6","156.3","156.1","159.1"],["02/07/2019","2.95","154.5138","11169","164.5","159.1","159.1","163.8"],["03/07/2019","-4.15","148.0993","6073","160.8","156.5","163.8","157"],["04/07/2019","1.34","150.0804","5392","163","156.6","157","159.1"],["07/07/2019","-1.19","148.2881","19183","160","157","157","157.2"],["08/07/2019","-0.13","148.0993","7080","157.2","157","157.2","157"],["09/07/2019","-1.53","145.8355","111309","157","154","157","154.6"],["10/07/2019","0.26","146.2128","27664","159.4","154","154.6","155"],["11/07/2019","-0.26","145.8355","59995","154.7","154","155","154.6"],["14/07/2019","2.2","149.0427","74291","160.2","154","154","158"],["15/07/2019","-1.84","146.307","3220","155.1","155.1","158","155.1"],["16/07/2019","0.39","146.873","8068","157.8","154.2","155.1","155.7"],["17/07/2019","1.41","148.9484","11708","157.9","157.8","155.7","157.9"],["18/07/2019","-0.76","147.8164","16070","156.8","154.8","157.9","156.7"],["21/07/2019","0.06","147.9107","37731","156.8","156.8","156.7","156.8"],["22/07/2019","0.7","148.9484","66010","158","156.2","156.8","157.9"],["23/07/2019","1.96","151.8726","2463","161","161","157.9","161"],["24/07/2019","-2.73","147.7221","75842","159.9","154.6","161","156.6"],["25/07/2019","0","147.7221","1134","156.6","156.6","156.6","156.6"],["28/07/2019","-0.96","146.307","2054","155.1","155.1","156.6","155.1"],["29/07/2019","0.64","147.2504","2202","157.9","156","155.1","156.1"],["30/07/2019","0.06","147.3447","258","156.5","156.5","156.1","156.2"],["31/07/2019","-0.9","146.0241","11467","158","154","158","154.8"],["01/08/2019","-2.97","141.6849","9251","155.1","150.2","154.8","150.2"],["04/08/2019","0","141.6849","730","150.2","150.2","150.2","150.2"],["05/08/2019","1.8","144.2319","1175","154.8","154.8","150.2","152.9"],["06/08/2019","0.72","145.2695","1078","154.9","154.9","152.9","154"],["07/08/2019","2.73","149.2314","59415","161.9","157.8","154","158.2"],["08/08/2019","2.02","152.25","1829","161.9","161.9","158.2","161.4"],["12/08/2019","1.18","154.0423","28213","164.9","161.9","161.9","163.3"],["13/08/2019","3.18","158.9475","7883","168.5","168.4","168.5","168.5"],["14/08/2019","-0.24","158.5702","17859","168.5","166.9","168.5","168.1"],["15/08/2019","-7.44","146.7788","8427","156.9","155.1","168.1","155.6"],["18/08/2019","0.51","147.5334","315","160.7","160.7","155.6","156.4"],["19/08/2019","1.28","149.42","30003","167.9","150","156.4","158.4"],["20/08/2019","8.59","162.2491","82037","175","167.9","158.4","172"],["21/08/2019","2.91","166.9655","3718","177.3","175.7","175.7","177"],["22/08/2019","1.41","169.3238","63922","183","175.1","179","179.5"],["25/08/2019","0","169.3238","2633","179.5","179.5","179.5","179.5"],["26/08/2019","2.67","173.8517","3226","185.7","180.4","179.5","184.3"],["27/08/2019","-2.33","169.7955","56954","184","180","184","180"],["28/08/2019","-1.44","167.3429","819","178.3","171","180","177.4"],["29/08/2019","-4.06","160.551","4578","170.2","170.2","177.4","170.2"],["01/09/2019","2.29","164.2299","4887","178.6","170.5","170.2","174.1"],["02/09/2019","0.17","164.5129","1317","176.1","173.6","174.1","174.4"],["03/09/2019","-2.35","160.6453","61150","173","170","170.4","170.3"],["04/09/2019","1.12","162.4376","1339","176","170","170","172.2"],["05/09/2019","-0.99","160.834","12737","172","170.2","172.2","170.5"],["08/09/2019","0","160.834","1199","170.5","170.5","170.5","170.5"],["09/09/2019","0.23","161.2114","22079","177","170","170.5","170.9"],["10/09/2019","-0.53","160.3624","43820","171","170","170.9","170"],["11/09/2019","0","160.3624","996","170","170","170","170"],["12/09/2019","0.53","161.2114","711","177","170","170","170.9"],["15/09/2019","-0.35","160.6453","8803","176.4","170.1","170.9","170.3"],["16/09/2019","-0.12","160.4568","105194","171","169.3","170.3","170.1"],["18/09/2019","-0.65","159.4191","8660","169","169","170.1","169"],["19/09/2019","0.77","160.6453","3205","172.4","169","169","170.3"],["22/09/2019","0.18","160.9284","235","172.9","170","170","170.6"],["23/09/2019","0.12","161.1171","221","172.9","172.9","170.6","170.8"],["24/09/2019","0","161.1171","1341","170.8","170.8","170.8","170.8"],["25/09/2019","0.29","161.5887","1025","171.9","171.9","170.8","171.3"],["26/09/2019","0.93","163.098","59412","178.9","170","171.3","172.9"],["02/10/2019","-0.87","161.683","1047","170","170","170","171.4"],["03/10/2019","-0.12","161.4944","14039","176","170","171.4","171.2"],["06/10/2019","0.18","161.7773","286","173.2","173.2","171.2","171.5"],["07/10/2019","0.35","162.3433","13154","178.8","170.1","171.5","172.1"],["10/10/2019","0.46","163.098","7806","172.9","172.9","172.1","172.9"],["15/10/2019","0.69","164.2299","1176","175","175","172.9","174.1"],["16/10/2019","0.52","165.079","4989","175","174.9","174.9","175"],["17/10/2019","0.57","166.0222","689","178","178","175","176"],["22/10/2019","1.53","168.5691","13405","179","178","176","178.7"],["23/10/2019","-1.4","166.2109","3016","179","175","178.7","176.2"],["24/10/2019","2.55","170.4559","17702","182","176.1","182","180.7"],["27/10/2019","-0.39","169.7955","6658","180","180","180.7","180"],["28/10/2019","-0.44","169.0408","23486","181","171.9","180","179.2"],["29/10/2019","0.06","169.1352","18316","180.9","172","172","179.3"],["30/10/2019","0.22","169.5125","1274","180","180","179.3","179.7"],["31/10/2019","-0.72","168.2862","13509","180","171.7","179.7","178.4"],["03/11/2019","4.09","175.1723","5205","187","176","178.4","185.7"],["04/11/2019","0.95","176.8295","14280","187.2","179.8","179.7","181.4"],["05/11/2019","-2.65","172.1504","6917","181","172.9","181.4","176.6"],["06/11/2019","-3.28","166.4965","2541","170.8","170.7","176.6","170.8"],["07/11/2019","0.41","167.179","10877","176.5","170.5","170.8","171.5"],["10/11/2019","2.74","171.7605","11880","176.6","174.8","171.5","176.2"],["11/11/2019","-0.62","170.6882","353","170.5","170.5","176.2","175.1"],["12/11/2019","-2.8","165.9117","18567","170.6","170","175.1","170.2"],["13/11/2019","0.94","167.4714","14580","176.6","170","170.2","171.8"],["14/11/2019","-2.21","163.7671","4721","172.6","165.3","171.8","168"],["17/11/2019","0","163.7671","5631","168","168","168","168"],["18/11/2019","3.39","169.3234","10026","173.9","168","168","173.7"],["19/11/2019","0.81","170.6882","9454","184.8","170.6","173.7","175.1"],["20/11/2019","-1.77","167.6663","10825","175","170.4","175.1","172"],["21/11/2019","3.26","173.1253","5089","182.2","170","170","177.6"],["24/11/2019","0","173.1253","2371","177.6","177.6","177.6","177.6"],["25/11/2019","0","173.1253","634","177.6","177.6","177.6","177.6"],["26/11/2019","-4.22","165.8142","3797","170.1","170.1","177.6","170.1"],["27/11/2019","0.82","167.179","28536","177.6","170","170.1","171.5"],["28/11/2019","-0.47","166.399","19046","171.5","170","171.5","170.7"],["01/12/2019","0.94","167.9588","16871","176.5","170.1","170.7","172.3"],["02/12/2019","-1.22","165.9117","53897","177.2","170","172.3","170.2"],["03/12/2019","-0.06","165.8142","45417","179.4","168.1","170.2","170.1"],["04/12/2019","-1.82","162.7923","313731","179.2","167","170.1","167"],["05/12/2019","-1.98","159.5754","11994","166.8","162.4","167","163.7"],["08/12/2019","0.43","160.2578","3456","169.8","163.6","163.7","164.4"],["09/12/2019","4.32","167.179","5423","171.5","171.5","164.4","171.5"],["10/12/2019","-2.51","162.9872","13826","171.5","164.5","171.5","167.2"],["11/12/2019","2.87","167.6663","16007","175.4","171.5","167.2","172"],["12/12/2019","0","167.6663","40799","175.2","172","172","172"],["15/12/2019","0","167.6663","24519","173.3","171.9","172","172"],["16/12/2019","-2.85","162.8898","14202","172","167","172","167.1"],["17/12/2019","3.23","168.1537","2286","172.5","172.5","167.1","172.5"],["18/12/2019","-0.81","166.7889","22672","172.6","165","172.5","171.1"],["19/12/2019","-2.34","162.8898","37043","172.5","165.2","165.2","167.1"],["22/12/2019","2.63","167.179","3246","172.3","165.2","167.1","171.5"],["23/12/2019","0.23","167.5689","718","172.6","172.6","171.5","171.9"],["24/12/2019","-2.04","164.157","4096","168.6","166","166","168.4"],["25/12/2019","2.67","168.5436","8973","174.3","170","168.4","172.9"],["26/12/2019","0.64","169.6159","5063","174","174","172.9","174"],["29/12/2019","1.15","171.5655","24670","176.4","175","174","176"],["30/12/2019","0","171.5655","2182","176","176","176","176"],["31/12/2019","0.4","172.2479","37457","178.9","170.1","170.1","176.7"],["01/01/2020","0","172.2479","2032","176.7","176.7","176.7","176.7"],["02/01/2020","0.45","173.0278","28423","185","171.2","176.7","177.5"],["05/01/2020","-0.23","172.6378","28219","178.1","173","177.5","177.1"],["06/01/2020","-5.14","163.7671","73044","171.1","165.2","177.1","168"],["07/01/2020","3.99","170.2983","21273","183.1","174","176.7","174.7"],["08/01/2020","0","170.2983","1443","179.9","174.7","179.9","174.7"],["09/01/2020","2.63","174.7824","27165","180","178","180","179.3"],["12/01/2020","1.73","177.8042","3529","184.8","181","179.3","182.4"],["13/01/2020","-0.6","176.732","8177","183","177.3","177.3","181.3"],["14/01/2020","-1.38","174.295","19992","181.4","177.4","181.3","178.8"],["15/01/2020","-0.84","172.8328","2303","177.3","177.3","178.8","177.3"],["16/01/2020","0.96","174.4899","11227","179.3","171.8","171.8","179"],["19/01/2020","-0.11","174.295","29530","183","172","172","178.8"],["20/01/2020","0.11","174.4899","7957","179","179","179","179"],["21/01/2020","2.18","178.2916","18289","183","182.6","179","182.9"],["22/01/2020","-0.93","176.6345","21792","183.1","180","182.9","181.2"],["23/01/2020","0.06","176.732","8387","182.3","181.2","181.2","181.3"],["26/01/2020","-0.5","175.8547","11261","181.3","179","181.3","180.4"],["27/01/2020","-0.78","174.4899","2153","179","179","180.4","179"],["28/01/2020","0.06","174.5874","12107","179.5","179","179","179.1"],["29/01/2020","-0.89","173.0278","18189","182.2","176.9","179.1","177.5"],["30/01/2020","-0.34","172.4428","29014","177","176.7","177","176.9"],["02/02/2020","-2.88","167.4714","2833","171.8","171.8","176.9","171.8"],["03/02/2020","0.52","168.3487","10234","173","171.8","171.8","172.7"],["04/02/2020","4.75","176.3421","5022","184.1","172.7","172.7","180.9"],["05/02/2020","2.27","180.3388","51626","185.2","183","184.9","185"],["06/02/2020","-0.76","178.9741","16128","189","181.2","185","183.6"],["09/02/2020","-1.91","175.5622","2161","183.6","180","183.6","180.1"],["10/02/2020","0","175.5622","274","180.1","180.1","180.1","180.1"],["11/02/2020","0","175.5622","295","180.1","180.1","180.1","180.1"],["12/02/2020","-5.5","165.9117","7637","175","170.1","180.1","170.2"],["13/02/2020","-0.18","165.6192","44367","185","169","185","169.9"],["16/02/2020","5.12","174.1","18777","184","168.3","169.9","178.6"],["17/02/2020","0.5","174.9773","1027","181","169.9","170","179.5"],["18/02/2020","2.51","179.364","4013","184","184","179.5","184"],["19/02/2020","5.43","189.112","248387","200","184","184","194"],["20/02/2020","-5.1","179.4615","14029","192","180.2","194","184.1"],["23/02/2020","0.38","180.1438","49141","195","177.2","184.1","184.8"],["24/02/2020","-3.08","174.5874","12140","190.7","173.9","190.7","179.1"],["25/02/2020","-1.23","172.4428","11744","194","174","184.9","176.9"],["26/02/2020","1.87","175.6597","18019","192.7","174","176.9","180.2"],["27/02/2020","-0.06","175.5622","25036","193.9","174.4","180.2","180.1"],["01/03/2020","-0.83","174.1","21038","180.2","171","171","178.6"],["03/03/2020","3.53","180.2413","6082","186.5","178.6","178.6","184.9"],["04/03/2020","-3.46","174.0025","8271","179","175","184.9","178.5"],["05/03/2020","-4.76","165.7167","20167","170","170","178.5","170"],["08/03/2020","-8.41","151.777","183662","169","152.5","169","155.7"],["09/03/2020","-6.81","141.4441","54765","155.7","144","155.7","145.1"],["11/03/2020","-0.48","140.7617","28546","147","140","145.1","144.4"],["12/03/2020","-21.81","110.0554","19898","144.4","100","144.4","112.9"],["15/03/2020","-4.25","105.3763","19530","119","103","112.9","108.1"],["16/03/2020","-0.28","105.0839","8880","114.9","99","108.1","107.8"],["17/03/2020","1.58","106.741","5416","125","102.5","107.8","109.5"],["18/03/2020","3.38","110.3479","23948","231.7","101.2","109.5","113.2"],["19/03/2020","102.65","223.62","2907","231","105","105","229.4"],["22/03/2020","-9.33","202.7593","16225","229.4","170","229.4","208"],["23/03/2020","-44.66","112.1999","3841","208","115","208","115.1"],["24/03/2020","21.98","136.8625","6726","145","125","115.1","140.4"],["25/03/2020","2.56","140.3718","12698","179.9","140.4","140.4","144"],["26/03/2020","-1.53","138.2272","686","144.2","136.8","144","141.8"],["29/03/2020","0","138.2272","200","141.8","141.8","141.8","141.8"],["30/03/2020","-0.56","137.4474","3231","141.8","141","141.8","141"],["31/03/2020","24.26","170.7857","10713","187.5","142","141","175.2"],["01/04/2020","-18.61","139.0071","7849","175.2","141.1","175.2","142.6"],["02/04/2020","11.01","154.3115","4192","169.9","150","142.6","158.3"],["05/04/2020","-5.56","145.7332","931","143.4","143.4","158.3","149.5"],["06/04/2020","-4.82","138.7147","11956","142.3","142.3","149.5","142.3"],["07/04/2020","17.92","163.5721","9541","169.8","145","142.3","167.8"],["12/04/2020","-0.66","162.4999","8666","167.5","166","167.8","166.7"],["13/04/2020","-4.8","154.7014","10681","167","156.7","167","158.7"],["16/04/2020","0.38","155.2863","10030","167.8","152.2","158.7","159.3"],["19/04/2020","8.1","167.8613","1329","178.4","178.4","159.3","172.2"],["20/04/2020","-4.12","160.9401","38775","166.9","160","172.2","165.1"],["21/04/2020","6.54","171.468","2315","175.9","175.9","165.1","175.9"],["22/04/2020","-9.44","155.2863","4738","175.9","159.1","175.9","159.3"],["23/04/2020","5.65","164.0595","2119","173.4","156.9","159.3","168.3"],["26/04/2020","0.36","164.6445","9295","170","168.3","168.3","168.9"],["27/04/2020","0","164.6445","2763","168.9","168.9","168.9","168.9"],["30/04/2020","-4.97","156.4561","26692","169.8","150.3","150.3","160.5"],["03/05/2020","-2.55","152.4593","10072","158","155","155","156.4"],["04/05/2020","7.8","164.352","5152","175","156.4","156.4","168.6"],["05/05/2020","-4.74","156.5536","8985","168.6","157.3","168.6","160.6"],["06/05/2020","-0.75","155.3837","11052","167.9","156.7","160.6","159.4"],["07/05/2020","-5.08","147.4879","24919","155","150","159.4","151.3"],["10/05/2020","0","147.4879","12547","151.3","151.3","151.3","151.3"],["11/05/2020","0","147.4879","620","151.3","151.3","151.3","151.3"],["12/05/2020","-3.97","141.6391","1774","145.3","145.3","151.3","145.3"],["13/05/2020","-0.07","141.5416","36581","145.3","143","145.3","145.2"],["14/05/2020","-0.28","141.1516","19991","145.2","139","145.2","144.8"],["17/05/2020","2.42","144.5635","117402","150","140.2","150","148.3"],["18/05/2020","0","144.5635","148","148.3","148.3","148.3","148.3"],["19/05/2020","6.54","154.0191","3047","170","154.9","170","158"],["20/05/2020","0.76","155.1888","340","165","165","165","159.2"],["21/05/2020","2.32","158.7956","1256","165","165","165","162.9"],["24/05/2020","-0.06","158.6982","17255","162.8","162.7","162.9","162.8"],["25/05/2020","-0.49","157.9182","8318","162.7","161.5","162.8","162"],["26/05/2020","-1.91","154.8964","12971","162","147.6","162","158.9"],["27/05/2020","0","154.8964","227","158.9","158.9","158.9","158.9"],["31/05/2020","0","154.8964","432","158.9","158.9","158.9","158.9"],["01/06/2020","-1.89","151.9719","536","158.9","146.2","158.9","155.9"],["02/06/2020","-0.71","150.8997","453","151","151","155.9","154.8"],["03/06/2020","0","150.8997","2754","154.8","154.8","154.8","154.8"],["04/06/2020","-1.16","149.145","27278","154.8","150","154.8","153"],["08/06/2020","-3.92","143.2962","29572","153","145","153","147"],["09/06/2020","-1.97","140.4693","966","141.4","141.4","147","144.1"],["10/06/2020","0.42","141.0541","55896","151.3","141.4","144.1","144.7"],["11/06/2020","-0.07","140.9566","107251","144.9","143.2","143.2","144.6"],["14/06/2020","-1.04","139.4945","2564","143.1","143.1","144.6","143.1"],["15/06/2020","-0.07","139.397","152068","143","141","143.1","143"],["16/06/2020","-1.54","137.2524","9966","143","140","143","140.8"],["17/06/2020","0.5","137.9348","35414","149.8","140.6","140.8","141.5"],["18/06/2020","-0.64","137.0575","15138","140.6","140.6","140.6","140.6"],["21/06/2020","-0.36","136.5701","5082","140.6","138.8","140.6","140.1"],["22/06/2020","0.43","137.1549","44807","150","140.1","140.1","140.7"],["23/06/2020","9.03","149.5349","90732","159.8","140.6","140.7","153.4"],["24/06/2020","4.5","156.2611","73049","163","153.3","153.5","160.3"],["25/06/2020","-4.93","148.5601","5546","160.3","152.3","160.3","152.4"],["28/06/2020","1.77","151.1921","1382","156.3","156.3","152.4","155.1"],["29/06/2020","-8.06","139.0071","18861","155.1","138.2","155.1","142.6"],["30/06/2020","9.47","152.1669","5580","162.9","142.6","142.6","156.1"],["01/07/2020","0.51","152.9468","13149","169.9","152.8","169.9","156.9"],["02/07/2020","-4.21","146.513","21353","154.6","146.8","156.9","150.3"],["05/07/2020","3.73","151.9719","9788","163.7","150.3","163.7","155.9"],["06/07/2020","5.39","160.1603","5721","164.9","163.9","164.9","164.3"],["07/07/2020","-5.96","150.6073","8008","164.3","151.5","164.3","154.5"],["08/07/2020","5.24","158.5031","4015","162.7","153.8","154.5","162.6"],["09/07/2020","-5.23","150.2174","1124","162.6","148.1","162.6","154.1"],["12/07/2020","5","157.7233","13536","163","157.9","163","161.8"],["13/07/2020","-1.24","155.7737","15879","161.6","158","161.8","159.8"],["14/07/2020","0","155.7737","2836","159.8","159.8","159.8","159.8"],["15/07/2020","-6.76","145.2458","23983","158.3","145.7","159.8","149"],["16/07/2020","-1.01","143.7836","49520","154.1","147","150","147.5"],["19/07/2020","3.19","148.3652","1460","154","154","154","152.2"],["20/07/2020","-5.45","140.2743","40827","152.2","142.8","152.2","143.9"],["21/07/2020","5.14","147.4879","7436","156.8","143.9","143.9","151.3"],["22/07/2020","-2.31","144.076","5002","151.3","143.7","151.3","147.8"],["23/07/2020","-3.45","139.1046","10291","147.8","142.6","143","142.7"],["26/07/2020","0.84","140.2743","4936","148.6","142","142.7","143.9"],["27/07/2020","2.02","143.1012","10168","155.5","140.1","140.1","146.8"],["28/07/2020","-1.77","140.5667","7641","145.7","142.9","146.8","144.2"],["29/07/2020","-0.35","140.0793","2313","157.9","143.2","157.9","143.7"],["02/08/2020","11.48","156.1637","3132","178","160","178","160.2"],["03/08/2020","-8.93","142.2239","6371","156.8","144.1","160.2","145.9"],["04/08/2020","4.25","148.2677","33564","159","145.9","145.9","152.1"],["05/08/2020","4.6","155.0913","30746","160","156","152.1","159.1"],["06/08/2020","1.19","156.9435","73357","161.5","151.1","159.1","161"],["09/08/2020","-3.54","151.3871","4302","161","155","161","155.3"],["10/08/2020","0.71","152.4593","20557","157","155.3","155.3","156.4"],["11/08/2020","0.51","153.2392","12806","157.6","156.4","156.4","157.2"],["12/08/2020","0.32","153.7266","13240","158.9","157.2","157.2","157.7"],["13/08/2020","0.19","154.0191","372","159.8","159.8","157.7","158"],["16/08/2020","0.76","155.1888","2015","163","158","158","159.2"],["17/08/2020","2.01","158.3081","28186","162.4","162.4","159.2","162.4"],["18/08/2020","-0.25","157.9182","23300","163","162","163","162"],["19/08/2020","0.25","158.3081","885","163","162","162","162.4"],["20/08/2020","0","158.3081","1306","162.4","162.4","162.4","162.4"],["23/08/2020","0","158.3081","1215","162.4","162.4","162.4","162.4"],["24/08/2020","-1.35","156.1637","238327","170","152.4","159","160.2"],["25/08/2020","3.93","162.3049","2667","166.5","160.2","160.2","166.5"],["26/08/2020","0.42","162.9872","5846","167.3","166.5","166.5","167.2"],["27/08/2020","0","162.9872","2379","167.2","167.2","167.2","167.2"],["30/08/2020","0","162.9872","3424","167.2","167.2","167.2","167.2"],["31/08/2020","0.12","163.1822","22207","168","167","167.2","167.4"],["01/09/2020","-4.12","156.4561","8183","168","159.9","168","160.5"],["02/09/2020","10.03","172.1504","49228","183","168","160.5","176.6"],["03/09/2020","-3.96","165.3268","44614","182","162","176.6","169.6"],["06/09/2020","2.3","169.1285","39441","181","161.4","169.6","173.5"],["07/09/2020","-1.5","166.594","11434","176.9","160.4","173.5","170.9"],["08/09/2020","-1.4","164.2545","37967","176.9","161.1","170.9","168.5"],["09/09/2020","4.99","172.4428","4827","176.9","168.5","168.5","176.9"],["10/09/2020","0","172.4428","7486","176.9","176.9","176.9","176.9"],["13/09/2020","0","172.4428","2018","176.9","176.9","176.9","176.9"],["14/09/2020","0.68","173.6126","24553","182.8","176.8","176.9","178.1"],["15/09/2020","2.86","178.5842","62987","188","180","178.1","183.2"],["16/09/2020","2.46","182.9707","5128","189.9","183.2","183.2","187.7"],["17/09/2020","-2.82","177.8042","6009","189.4","174.6","187.7","182.4"],["21/09/2020","-1.7","174.7824","25631","189.9","169.1","182.4","179.3"],["22/09/2020","3.74","181.3135","6250","189.9","179.3","179.3","186"],["23/09/2020","1.88","184.7254","4515","189.9","186","186","189.5"],["24/09/2020","-5.01","175.4647","2696","180","180","189.5","180"],["29/09/2020","4.72","183.7505","3191","190","176.7","180","188.5"],["30/09/2020","-4.51","175.4647","8883","180","180","188.5","180"],["01/10/2020","0.83","176.927","26908","189.9","176.4","180","181.5"],["04/10/2020","-1.87","173.6126","27567","188.9","172.1","188.9","178.1"],["05/10/2020","-5.45","164.157","53815","184.9","168","184.9","168.4"],["06/10/2020","4.33","171.2731","15148","177.9","173","168.4","175.7"],["07/10/2020","3.02","176.4396","30594","186.9","178.9","179","181"],["08/10/2020","-1.05","174.5874","21013","181","174.1","181","179.1"],["11/10/2020","-0.78","173.2227","46719","187.2","176","179.1","177.7"],["12/10/2020","-0.28","172.7352","24624","188.1","170.2","177.7","177.2"],["13/10/2020","-0.45","171.9554","11537","177.2","173","177.2","176.4"],["14/10/2020","0.17","172.2479","34661","180.7","172.7","176.4","176.7"],["15/10/2020","-0.11","172.0529","3180","176.5","168.2","176.7","176.5"],["18/10/2020","1.19","174.1","5288","178.6","178.6","176.5","178.6"],["19/10/2020","2.46","178.3891","4155","184.9","178.6","178.6","183"],["20/10/2020","0","178.3891","2029","183","183","183","183"],["21/10/2020","0","178.3891","3127","183","183","183","183"],["22/10/2020","-6.61","166.594","224568","173.9","160.3","183","170.9"],["25/10/2020","0","166.594","7603","181","168.2","170","170.9"],["26/10/2020","-0.06","166.4965","19408","182.4","167.9","182.4","170.8"],["27/10/2020","1.52","169.031","6596","182.4","170.7","182.4","173.4"],["28/10/2020","-5.54","159.6729","40287","173.4","163","173.4","163.8"],["29/10/2020","-2.99","154.8964","53873","166.5","157.5","164","158.9"],["01/11/2020","5.29","163.0847","8976","179.9","163.2","179.9","167.3"],["02/11/2020","-1.73","160.2578","13410","179.8","161","179.8","164.4"],["03/11/2020","8.27","173.5152","2608","178","178","178","178"],["04/11/2020","-4.1","166.399","48049","172","169.5","178","170.7"],["05/11/2020","-2.75","161.8175","23112","174","166","174","166"],["08/11/2020","0.6","162.7923","7165","173.8","167","173.8","167"],["09/11/2020","0.96","164.352","14408","174","167.9","174","168.6"],["10/11/2020","0","164.352","3182","174","168.6","174","168.6"],["11/11/2020","3.14","169.5184","6393","173.9","173.9","173.9","173.9"],["12/11/2020","-2.76","164.8394","17670","173.9","167","173.9","169.1"],["15/11/2020","-0.35","164.2545","13037","173","168.4","173","168.5"],["16/11/2020","-0.53","163.3772","12306","168.6","165.2","168.5","167.6"],["17/11/2020","1.37","165.6192","25759","173","169.8","173","169.9"],["18/11/2020","1.88","168.7386","28603","175","167","169.9","173.1"],["19/11/2020","3.87","175.2697","2621","179.8","179.8","173.1","179.8"],["22/11/2020","0","175.2697","33159","179.9","179.6","179.8","179.8"],["23/11/2020","2.28","179.2665","20928","185","179.8","179.8","183.9"],["24/11/2020","0.49","180.1438","16308","185","183.9","183.9","184.8"],["25/11/2020","-0.43","179.364","19699","186","181","184.8","184"],["26/11/2020","-2.99","174.0025","15725","182.6","171.1","184","178.5"],["29/11/2020","4.03","181.0211","53638","186.4","182","178.5","185.7"],["30/11/2020","-6.41","169.4209","24541","185.7","170","185.7","173.8"],["01/12/2020","-0.29","168.9335","80241","178.4","167","170","173.3"],["02/12/2020","-2.14","165.3268","4446","173.3","165.1","173.3","169.6"],["03/12/2020","9.61","181.216","91640","188","165.1","165.1","185.9"],["06/12/2020","1.13","183.2632","13615","188","185.9","185.9","188"],["07/12/2020","-0.27","182.7758","14317","188","185","188","187.5"],["08/12/2020","0","182.7758","14179","187.5","187.5","187.5","187.5"],["09/12/2020","0.16","183.0682","15882","188","186","187.5","187.8"],["10/12/2020","0.11","183.2632","8353","188","187.8","187.8","188"],["13/12/2020","0","183.2632","7956","188","188","188","188"],["14/12/2020","1.6","186.1876","61810","194","188","188","191"],["15/12/2020","-1.73","182.9707","42080","198","180.3","191","187.7"],["16/12/2020","5.22","192.5238","88041","199.4","187.7","187.7","197.5"],["17/12/2020","1.16","194.7658","84076","201.8","197.5","197.5","199.8"],["20/12/2020","0.1","194.9608","26790","200","200","199.8","200"],["21/12/2020","0","194.9608","20426","200","199.9","200","200"],["22/12/2020","0.75","196.4231","18210","202","200","200","201.5"],["23/12/2020","2.23","200.8096","17753","207","205","201.5","206"],["24/12/2020","2.28","205.3912","17551","215","209.5","206","210.7"],["27/12/2020","3.18","211.9224","51883","218","215","210.7","217.4"],["28/12/2020","1.01","214.067","15015","221","217.5","217.4","219.6"],["29/12/2020","0.68","215.5291","38642","222","219.6","219.6","221.1"],["30/12/2020","-0.5","214.4569","97284","226","219","221.1","220"],["31/12/2020","-5.82","201.9794","121788","220","201.3","209","207.2"],["03/01/2021","5.41","212.8973","70584","219","207.2","207.2","218.4"],["04/01/2021","-0.6","211.63","120299","220","209.1","218.4","217.1"],["05/01/2021","0.05","211.7274","144095","219.9","215.6","217.1","217.2"],["06/01/2021","0.87","213.5796","123761","219.9","217.2","217.2","219.1"],["07/01/2021","-9.63","193.0113","181620","219","198","219.1","198"],["10/01/2021","2.98","198.7626","112812","213.6","197","197","203.9"],["11/01/2021","6.13","210.9476","72287","218.9","203.9","203.9","216.4"],["12/01/2021","1.02","213.0922","82944","221.9","211","218.2","218.6"],["13/01/2021","1.33","215.9192","84498","222","218.6","218.6","221.5"],["14/01/2021","-0.81","214.1645","44669","221.4","219","221.5","219.7"],["17/01/2021","-1.23","211.5325","11926","219","210","219.7","217"],["18/01/2021","0.05","211.63","42721","218.3","216.9","217","217.1"],["19/01/2021","5.02","222.2554","51267","231.6","224","217.1","228"],["20/01/2021","0.92","224.3025","20118","233","228","228","230.1"],["21/01/2021","0.78","226.0571","36035","233","231.6","230.1","231.9"],["24/01/2021","2.5","231.7109","33890","238","231.9","231.9","237.7"],["25/01/2021","-2.78","225.2772","60965","242.9","225","237.7","231.1"],["26/01/2021","-3.76","216.7964","50240","231.1","220.8","231.1","222.4"],["27/01/2021","-0.31","216.1141","67213","236.7","207.8","222.4","221.7"],["28/01/2021","-6.18","202.7593","22188","221.7","207","221.7","208"],["31/01/2021","-1.54","199.6399","23153","213.4","201.5","208","204.8"],["01/02/2021","0.39","200.4197","25505","215.2","201.8","204.8","205.6"],["02/02/2021","4.33","209.0955","33076","214.8","214.2","205.6","214.5"],["03/02/2021","-1.91","205.0988","15228","214.7","210","214.5","210.4"],["04/02/2021","-7.32","190.0869","236296","214","195","210.4","195"],["07/02/2021","5.49","200.5172","104293","212.4","195","195","205.7"],["08/02/2021","6.81","214.1645","24134","219.7","205.7","205.7","219.7"],["09/02/2021","-3.46","206.7559","27267","230.6","205","219.7","212.1"],["10/02/2021","3.82","214.6519","26245","224.9","205","212.1","220.2"],["11/02/2021","-5.81","202.1744","68606","209.5","201.3","204.4","207.4"],["14/02/2021","0","202.1744","8207","207.4","207.4","207.4","207.4"],["15/02/2021","0.96","204.1239","9282","209.5","209","207.4","209.4"],["16/02/2021","0.05","204.2214","6502","209.5","209.4","209.4","209.5"],["17/02/2021","-4.3","195.4482","89909","209.4","200.1","209.5","200.5"],["18/02/2021","1.15","197.6903","86548","203.9","200.1","200.1","202.8"],["21/02/2021","-0.25","197.2029","39104","207.2","200.2","202.8","202.3"],["22/02/2021","3.16","203.4416","7167","209.5","208.3","209.5","208.7"],["23/02/2021","-3.64","196.0331","48552","208.7","200.1","208.7","201.1"],["24/02/2021","2.88","201.687","33026","208.5","206","208.5","206.9"],["25/02/2021","-2.61","196.4231","19027","208.7","199","208.7","201.5"],["28/02/2021","-0.55","195.3507","30715","208.6","200.1","208.6","200.4"],["01/03/2021","1.95","199.1525","67995","207","202.7","207","204.3"],["02/03/2021","-0.78","197.5928","47674","204.4","200","204.3","202.7"],["03/03/2021","1.23","200.0298","22663","210","204.1","210","205.2"],["04/03/2021","-2.53","194.9608","212193","209.8","200","209.8","200"],["07/03/2021","4.9","204.5139","11221","217","200","200","209.8"],["08/03/2021","1.62","207.8283","6025","219.8","210","210","213.2"],["09/03/2021","-0.98","205.7811","4544","213.2","210.4","213.2","211.1"],["10/03/2021","0","205.7811","3992","211.1","211.1","211.1","211.1"],["11/03/2021","-3.74","198.0802","24742","211","201.6","211","203.2"],["14/03/2021","1.43","200.9071","6757","208","206.1","208","206.1"],["15/03/2021","0.92","202.7593","7688","208","208","208","208"],["16/03/2021","-0.77","201.1995","31491","207.9","203.7","208","206.4"],["17/03/2021","0.48","202.1744","23098","208.5","206","206.4","207.4"],["18/03/2021","0.24","202.6618","22806","208.5","206.5","207.4","207.9"],["21/03/2021","3.56","209.8753","23411","221.4","207.9","207.9","215.3"],["22/03/2021","5.85","222.1579","61131","232.4","215.9","215.3","227.9"],["24/03/2021","-0.97","220.0133","40295","228","224","227.9","225.7"],["25/03/2021","0.13","220.3057","10770","231.2","223.6","225.7","226"],["29/03/2021","3.54","228.1042","10475","234","226","226","234"],["30/03/2021","-1.24","225.2772","27453","234","227.1","234","231.1"],["31/03/2021","-4.37","215.4317","52895","227.4","219","219","221"],["01/04/2021","1.04","217.6737","5243","223.3","223.3","221","223.3"],["04/04/2021","2.18","222.426","39133","225.5","224.5","219.9","224.7"],["05/04/2021","11.26","247.47","118038","250","250","224.7","250"],["06/04/2021","-1.68","243.3125","30243","249.9","241","250","245.8"],["07/04/2021","2.2","248.6579","30682","252","238.5","245.8","251.2"],["08/04/2021","-0.08","248.4599","42084","254.3","247","251.2","251"],["11/04/2021","3.78","257.8637","31906","265.7","252","252","260.5"],["12/04/2021","-0.58","256.3789","105755","276.2","258.9","276.2","259"],["13/04/2021","0.77","258.3587","50660","270","258.9","259","261"],["18/04/2021","4.1","268.9504","33033","275.6","271.3","261","271.7"],["19/04/2021","-0.81","266.7727","333515","279.9","259.8","271.7","269.5"],["20/04/2021","6.98","285.3824","287656","299.6","274.7","269.5","288.3"],["21/04/2021","-2.36","278.6512","160694","293.7","265","288.3","281.5"],["22/04/2021","0.32","279.5421","67977","289.9","275.3","281.5","282.4"],["25/04/2021","4.82","293.0045","55913","300","282.4","282.4","296"],["26/04/2021","0","293.0045","64138","302.3","284.2","296","296"],["27/04/2021","1.99","298.8448","109750","315.2","295","296","301.9"],["28/04/2021","0","298.8448","13761","301.9","301.9","301.9","301.9"],["29/04/2021","13.28","338.539","318264","345.1","321.9","301.9","342"],["02/05/2021","3.8","351.4074","267540","355","342","343.7","355"],["03/05/2021","-2.08","344.0823","556539","365","345.1","355","347.6"],["04/05/2021","1.64","349.7246","153812","355.5","347.6","347.6","353.3"],["05/05/2021","-0.17","349.1307","184890","356.9","351.4","353.3","352.7"],["06/05/2021","-7.85","321.711","773398","355","325","352.9","325"],["09/05/2021","1.48","326.4624","94432","333.5","325.5","331.1","329.8"],["10/05/2021","0.42","327.8483","121889","333","329.9","333","331.2"],["11/05/2021","-5.95","308.3476","109292","329","306.1","325","311.5"],["12/05/2021","-3.34","298.0529","56824","305.4","296.8","305.4","301.1"],["13/05/2021","-1.16","294.5883","38509","306.5","288","301.1","297.6"],["18/05/2021","3.73","305.576","137567","323.6","300","300","308.7"],["19/05/2021","3.76","317.0586","143690","323.8","308.7","308.7","320.3"],["20/05/2021","0.59","318.9393","201741","328.4","307.7","320.3","322.2"],["23/05/2021","3.85","331.2138","147668","339.9","322.2","322.2","334.6"],["24/05/2021","3.17","341.7066","317736","353.4","337.4","334.6","345.2"],["25/05/2021","13.56","388.033","278192","407","350.5","345.2","392"],["26/05/2021","-6.94","361.1082","541973","386","350","380","364.8"],["27/05/2021","5.04","379.322","159065","387.5","365.9","385","383.2"],["30/05/2021","4.31","395.655","137534","404","395","383.2","399.7"],["31/05/2021","-2.1","387.34","211148","410","365.1","399.7","391.3"],["01/06/2021","0.89","390.8046","111377","405.6","385.1","391.3","394.8"],["02/06/2021","1.42","396.348","70343","404","394.8","394.8","400.4"],["03/06/2021","0.4","397.9318","296489","416","385.3","400.4","402"],["06/06/2021","2.06","406.1478","90037","414.1","404","404.1","410.3"],["07/06/2021","2.73","417.2344","87214","424","410.3","410.3","421.5"],["08/06/2021","0.09","417.6304","97460","426","416","421.5","421.9"],["09/06/2021","2.11","426.4403","247046","443.8","416.2","421.9","430.8"],["10/06/2021","-6.01","400.8024","228621","430.8","404.3","430.8","404.9"],["13/06/2021","-0.02","400.7034","80525","410","400","404.9","404.8"],["14/06/2021","1.04","404.8609","95679","424.9","404.8","404.8","409"],["15/06/2021","-2.91","393.0813","132211","441.4","395","409","397.1"],["16/06/2021","0.76","396.051","88050","404","397","397.1","400.1"],["17/06/2021","-1.22","391.2006","21285","395.2","395.2","395.2","395.2"],["20/06/2021","-2.88","379.9159","84709","386.4","382","386.2","383.8"],["21/06/2021","-1.67","373.5807","117691","381.8","375.2","381.8","377.4"],["22/06/2021","-3.95","358.8315","331997","384.9","355","377.4","362.5"],["23/06/2021","-7.31","332.5997","72514","362.5","325.3","362.5","336"],["24/06/2021","-4.91","316.2667","30411","330.1","317.1","325.2","319.5"],["27/06/2021","-3.41","305.477","28184","313","304","319.5","308.6"],["28/06/2021","-9.2","277.3644","157208","310.1","280","308.6","280.2"],["29/06/2021","-4.21","265.6838","98564","297","265","280.3","268.4"],["30/06/2021","-3.54","256.2799","70018","271.9","252","268.4","258.9"],["01/07/2021","1.27","259.5465","734763","265","258.9","258.9","262.2"],["04/07/2021","2.97","267.2676","33936","270","260","260","270"],["05/07/2021","5.19","281.1259","57468","288","270","270","284"],["06/07/2021","2.25","287.4612","65005","300","286.5","284","290.4"],["07/07/2021","1.38","291.4207","49113","299.9","290.5","290.5","294.4"],["08/07/2021","-0.75","289.2429","95028","295.9","285","294.4","292.2"],["11/07/2021","1.1","292.4106","47875","298.4","289.2","292.2","295.4"],["12/07/2021","0.2","293.0045","2708","296","295.3","295.4","296"],["13/07/2021","4.63","306.5658","77821","314.7","300.4","300.4","309.7"],["14/07/2021","0.58","308.3476","31933","318","309.7","309.7","311.5"],["15/07/2021","4.24","321.414","191092","333","300.6","311.5","324.7"],["19/07/2021","-6.47","300.6266","88344","324.7","300.4","324.7","303.7"],["20/07/2021","-1.05","297.4589","169621","303.8","300.4","303.7","300.5"],["21/07/2021","0.83","299.9336","13493","303","300.5","300.5","303"],["22/07/2021","3.1","309.2385","619637","360.4","306","338","312.4"],["25/07/2021","1.82","314.8808","301627","325","306.1","312.4","318.1"],["26/07/2021","-1.38","310.5254","97119","323","310","318.1","313.7"],["27/07/2021","0.92","313.396","89882","320","311.1","313.7","316.6"],["28/07/2021","-0.82","310.8223","58515","321.7","308","316.6","314"],["29/07/2021","4.87","325.9675","48513","335.1","311","314","329.3"],["01/08/2021","3.74","338.143","99934","345","329.3","329.3","341.6"],["02/08/2021","4.74","354.1791","124581","357.8","345.1","357.1","357.8"],["03/08/2021","2.04","361.4052","15720","367","357.8","357.8","365.1"],["04/08/2021","-0.05","361.2072","368779","375","328.9","365.1","364.9"],["05/08/2021","-2.71","351.4074","345400","364.9","355","364.9","355"],["08/08/2021","-4.25","336.4602","33931","350","331.8","355","339.9"],["09/08/2021","-0.53","334.6784","54783","340.4","334.6","340","338.1"],["10/08/2021","-4.05","321.1171","51190","335.8","315.1","338.1","324.4"],["11/08/2021","-3.73","309.1395","35379","324.3","306.1","324.3","312.3"],["12/08/2021","-2.56","301.2205","80719","315","303","315","304.3"],["15/08/2021","3.98","313.198","74671","325.4","304.4","304.4","316.4"],["16/08/2021","-6.1","294.0933","51950","316.5","294.1","316.4","297.1"],["17/08/2021","4.34","306.8628","80645","314.5","297.1","297.1","310"],["18/08/2021","1.61","311.8122","33134","319.5","301.5","310","315"],["19/08/2021","-0.19","311.2183","33314","315.1","311.8","315","314.4"],["22/08/2021","0.45","312.6041","10982","316.6","314.7","314.4","315.8"],["23/08/2021","6.46","332.7977","44406","342.5","315.9","315.8","336.2"],["24/08/2021","4.28","347.0519","83332","352.1","336.2","336.2","350.6"],["25/08/2021","1.88","353.5851","76390","360.7","350.7","350.6","357.2"],["26/08/2021","1.6","359.2275","94334","365.2","357","357.2","362.9"],["29/08/2021","2.7","368.9283","43013","374.7","362.9","362.9","372.7"],["30/08/2021","-3.41","356.3568","172925","376.6","343.3","372.7","360"],["31/08/2021","-3.78","342.8944","323757","351.8","341.1","360","346.4"],["01/09/2021","-2.97","332.6987","240107","377.4","335.8","346.4","336.1"],["02/09/2021","3.51","344.3793","758482","355","345","336.1","347.9"],["05/09/2021","-0.95","341.1126","56909","347.9","339","347.9","344.6"],["09/09/2021","1.71","346.9529","55572","355.5","343.6","344.6","350.5"],["12/09/2021","-0.8","344.1813","9273","351","341.2","350.5","347.7"],["13/09/2021","0.12","344.5772","14977","351","344.2","351","348.1"],["14/09/2021","-1.12","340.7167","19215","348.1","335","348.1","344.2"],["19/09/2021","1.66","346.359","31114","350","349.7","350","349.9"],["22/09/2021","0","346.359","13440","349.9","349.9","349.9","349.9"],["23/09/2021","0.86","349.3287","17566","355.6","349","349.9","352.9"],["26/09/2021","-3.77","336.1632","90546","352.9","330","352.9","339.6"],["29/09/2021","-4.36","321.513","142044","338.1","320.2","339.6","324.8"],["30/09/2021","-5.08","305.18","122802","339.6","307","324.8","308.3"],["03/10/2021","-5.25","289.1439","19466","300.5","285.1","285.1","292.1"],["04/10/2021","1.54","293.5984","98405","298","290.5","292.1","296.6"],["05/10/2021","-2.49","286.2733","98642","295.4","287.8","296.6","289.2"],["06/10/2021","-4.36","273.8008","193288","288","273","289.2","276.6"],["07/10/2021","2.35","280.235","796929","283.4","275.1","276.6","283.1"],["10/10/2021","1.2","283.6006","64296","297","283.1","283.1","286.5"],["11/10/2021","0.28","284.3925","42295","296.8","286.8","287","287.3"],["12/10/2021","0.35","285.3824","13569","290","287.1","287.3","288.3"],["13/10/2021","1.94","290.9257","14923","300","293.9","300","293.9"],["14/10/2021","-0.14","290.5298","30318","296.4","287.8","293.9","293.5"],["17/10/2021","-0.03","290.4308","9011","299.8","290.6","299.8","293.4"],["18/10/2021","-0.51","288.946","25920","293.6","289.8","293.4","291.9"],["19/10/2021","-1.06","285.8773","23104","291.9","287.2","291.9","288.8"],["20/10/2021","1.94","291.4207","35117","302.8","289.6","293.4","294.4"],["21/10/2021","2.17","297.7559","78292","319","300","319","300.8"],["24/10/2021","-3.09","288.55","106661","300.2","287","300.8","291.5"],["25/10/2021","-1.13","285.2834","30527","317.6","287","291.5","288.2"],["26/10/2021","-1.32","281.5219","47435","314","282.9","288.2","284.4"],["27/10/2021","0.77","283.6996","180653","290.1","281","284.4","286.6"],["28/10/2021","3.45","293.4994","72226","312.3","294","286.6","296.5"],["31/10/2021","4.52","306.7638","63906","315","296.5","296.5","309.9"],["01/11/2021","-0.97","303.7942","78472","312.9","305.3","309.9","306.9"],["02/11/2021","3.29","313.792","8042","317","317","306.9","317"],["03/11/2021","0.66","315.8707","38424","322","313.8","317","319.1"],["04/11/2021","-0.66","313.792","162912","330","317","330","317"],["07/11/2021","1.83","319.5333","48151","328.3","317","317","322.8"],["08/11/2021","-0.03","319.4343","44656","324","313.8","322.8","322.7"],["09/11/2021","0.19","320.0282","50164","323.4","322.7","322.7","323.3"],["10/11/2021","-2.91","310.7233","51782","323.3","312","323.3","313.9"],["11/11/2021","-0.99","307.6547","35021","313.9","306.1","313.9","310.8"],["14/11/2021","2.67","315.8707","20443","323.7","310.8","310.8","319.1"],["15/11/2021","3.92","328.2442","83573","332.8","328.9","319.1","331.6"],["16/11/2021","-4.95","312.0102","63809","331.6","312","331.6","315.2"],["17/11/2021","6.06","330.9169","104318","337.4","330","315.2","334.3"],["18/11/2021","0.72","333.2926","50509","340.1","335.5","334.3","336.7"],["21/11/2021","1.4","337.945","26410","341.5","336.7","336.7","341.4"],["22/11/2021","-1.14","334.0845","96737","348.4","328.4","341.4","337.5"],["23/11/2021","-1.51","329.0361","44092","336.9","328.7","337.5","332.4"],["24/11/2021","-0.09","328.7391","62605","338.6","329.4","332.4","332.1"],["25/11/2021","1.6","333.9855","71483","340","332.3","332.1","337.4"],["28/11/2021","-9.1","303.5962","301241","321.6","303.3","321.6","306.7"],["29/11/2021","-4.47","290.0348","408299","307.7","287.9","306.7","293"],["30/11/2021","-3.45","280.0371","157589","293","275.5","293","282.9"],["01/12/2021","-0.35","279.0472","461289","288.1","274.4","276.1","281.9"],["02/12/2021","-2.34","272.514","526395","275.3","273.4","273.5","275.3"],["05/12/2021","-2.51","265.6838","417570","280.2","267","275.4","268.4"],["06/12/2021","-2.05","260.2395","676069","268.4","257.2","260","262.9"],["07/12/2021","-0.61","258.6556","642030","267.5","255.1","262.9","261.3"],["08/12/2021","-0.11","258.3587","537463","265.5","253.6","253.6","261"],["09/12/2021","1.15","261.3283","88314","267","263.1","261","264"],["12/12/2021","-2.12","255.785","493988","277","256.1","256.1","258.4"],["13/12/2021","-1.28","252.5184","635832","256","250.7","250.7","255.1"],["14/12/2021","6.27","268.3565","9536813","274.5","252","252","271.1"],["15/12/2021","8.34","290.7278","566588","296","271.2","271.2","293.7"],["16/12/2021","3.13","299.8347","676235","307","296.4","293.7","302.9"],["19/12/2021","-2.58","292.1136","52553","297","295","302.9","295.1"],["20/12/2021","-2.74","284.0956","171927","295.1","285.5","295.1","287"],["21/12/2021","5.57","299.9336","108854","309.5","279.6","287","303"],["22/12/2021","5.97","317.8505","700238","325","308","303","321.1"],["23/12/2021","2.34","325.2746","375319","333","321.7","321.1","328.6"],["26/12/2021","-3.68","313.297","86847","331.9","315.1","331.9","316.5"],["27/12/2021","2.37","320.7211","425306","329.7","315.1","317","324"],["28/12/2021","0.71","322.9978","233206","329","316","324","326.3"],["29/12/2021","-0.89","320.1272","265322","335.8","318.8","326.4","323.4"],["30/12/2021","0.25","320.9191","171061","336.4","320","323.4","324.2"],["02/01/2022","2.47","328.8381","250451","334.9","324","324.2","332.2"],["03/01/2022","4.7","344.2803","577694","348","328.1","332.2","347.8"],["04/01/2022","3.71","357.0497","351638","365.4","342.8","347.8","360.7"],["05/01/2022","2.55","366.1566","358169","374","360.2","360.7","369.9"],["06/01/2022","-2.68","356.3568","498723","374.9","355.6","374.9","360"],["09/01/2022","0.92","359.6234","145905","372","360","360.1","363.3"],["10/01/2022","-1.76","353.2882","132142","363.3","343","363.3","356.9"],["11/01/2022","1.63","359.0295","37805","362.9","356.9","356.9","362.7"],["12/01/2022","0.74","361.7022","98768","367","362.7","362.7","365.4"],["13/01/2022","1.45","366.9485","54079","373","363.6","365.4","370.7"],["16/01/2022","-0.05","366.7505","141976","375","359.8","370.7","370.5"],["17/01/2022","0.24","367.6414","133394","372.9","366.7","370.5","371.4"],["18/01/2022","0.22","368.4333","209687","374","370","371.4","372.2"],["19/01/2022","0.75","371.205","359314","377","360.2","372.2","375"],["20/01/2022","0.53","373.1848","159842","379.8","373.9","375","377"],["23/01/2022","-3.08","361.7022","79913","370.1","360.6","377","365.4"],["24/01/2022","-11.06","321.711","678994","365.4","320.9","365.4","325"],["25/01/2022","-0.98","318.5434","213959","335.6","312.2","325","321.8"],["26/01/2022","3.54","329.828","144884","339.7","321.7","321.8","333.2"],["27/01/2022","-1.44","325.0766","46946","335.2","326.7","333.2","328.4"],["30/01/2022","-0.03","324.9776","221326","336.1","327","328.4","328.3"],["31/01/2022","2.07","331.7088","69509","339.6","328.3","328.3","335.1"],["01/02/2022","7.37","356.1588","215417","360.6","325","335.1","359.8"],["02/02/2022","3.11","367.2455","135400","384.1","367","359.8","371"],["03/02/2022","-1.62","361.3062","643994","371","359.2","369.3","365"],["06/02/2022","-0.93","357.9406","40119","366.2","359.5","365","361.6"],["07/02/2022","-2.99","347.2499","45445","369","345.5","361.6","350.8"],["08/02/2022","-0.46","345.6661","20120","352","348","350.8","349.2"],["09/02/2022","2.81","355.3669","33562","362.5","345.4","345.4","359"],["10/02/2022","-3.65","342.3995","187178","370","334.7","359","345.9"],["13/02/2022","-4.89","325.6705","150144","345.9","327.1","345.9","329"],["14/02/2022","3.1","335.7673","76742","348.8","329","329","339.2"],["15/02/2022","4.33","350.3185","85458","362.8","339.2","339.2","353.9"],["16/02/2022","0.59","352.3973","119346","372.6","344.2","353.9","356"],["17/02/2022","2.39","360.8113","28228","372.6","363.8","356","364.5"],["20/02/2022","-3.73","347.3489","33889","364.5","348.8","364.5","350.9"],["21/02/2022","0.26","348.2398","18917","359.8","342.5","350.9","351.8"],["22/02/2022","-3.87","334.7774","156104","358.7","334.6","341","338.2"],["23/02/2022","-3.58","322.7999","169532","365","323","365","326.1"],["24/02/2022","-5.67","304.4871","226439","326","301","320","307.6"],["27/02/2022","0.1","304.7841","106815","330","306.1","307.6","307.9"],["28/02/2022","-0.32","303.7942","65457","309","304.6","307.9","306.9"],["01/03/2022","4.33","316.9596","24917","325.9","305.9","306.9","320.2"],["02/03/2022","1.69","322.3049","62740","328","314.4","320.2","325.6"],["03/03/2022","3.19","332.5997","228389","336","314.6","314.6","336"],["06/03/2022","1.55","337.7471","27605","348.7","335","336","341.2"],["07/03/2022","-1.41","332.9956","49568","349.2","330.3","330.3","336.4"],["08/03/2022","-4.82","316.9596","22766","336.4","318","336.4","320.2"],["09/03/2022","1.03","320.2262","26072","332.9","314.6","314.6","323.5"],["10/03/2022","-1.11","316.6626","18891","330.2","317.2","323.5","319.9"],["13/03/2022","-1.09","313.198","21705","319.9","314.5","319.9","316.4"],["14/03/2022","-0.06","313.0001","25957","324","314.5","316.4","316.2"],["15/03/2022","-3.16","303.1013","63818","316.2","302","316.2","306.2"],["16/03/2022","6.96","324.1857","13239","327.7","327.4","306.2","327.5"],["20/03/2022","3.82","336.5592","82902","348.9","327.5","327.5","340"],["21/03/2022","1.29","340.9147","57645","348.9","340","340","344.4"],["22/03/2022","-0.44","339.4299","68445","347.9","335.1","344.4","342.9"],["23/03/2022","-1.4","334.6784","86837","342.9","333.2","342.9","338.1"],["24/03/2022","-0.03","334.5794","31126","346.5","335","338.1","338"],["27/03/2022","2.72","343.6863","91092","349","338","338","347.2"],["28/03/2022","-4.12","329.5311","101207","349.4","332","347.2","332.9"],["29/03/2022","0.33","330.6199","37189","338.6","331","331","334"],["30/03/2022","0.27","331.5108","17657","335","331","334","334.9"],["31/03/2022","-1.82","325.4725","17165","349.1","325","334.9","328.8"],["03/04/2022","3.68","337.4501","39143","346.3","329.8","328.8","340.9"],["04/04/2022","2.73","346.656","119992","351.9","340.6","340.9","350.2"],["05/04/2022","-1.31","342.1025","100676","350.2","344.2","350.2","345.6"],["06/04/2022","2.31","350.0216","50602","368.7","344.1","345.6","353.6"],["07/04/2022","-4.98","332.5997","367124","349","336","353.6","336"],["10/04/2022","-0.75","330.1","32531","332.6","330","332.6","330.1"],["11/04/2022","0.7","332.4","75586","352.3","328","330.1","332.4"],["12/04/2022","-1.17","328.5","40902","332.9","324.8","332.4","328.5"],["13/04/2022","2.13","335.5","48677","346.5","328","328.5","335.5"],["14/04/2022","-0.83","332.7","121488","338.3","332","335.5","332.7"],["17/04/2022","-0.12","332.3","71243","338.2","326","326","332.3"],["18/04/2022","-0.27","331.4","22625","331.8","328.6","332.3","331.4"],["19/04/2022","0.15","331.9","15236","332","331.5","331.4","331.9"],["20/04/2022","-1.45","327.1","25899","332.9","324","331.9","327.1"],["24/04/2022","-3.88","314.4","16377","330","310.1","327.1","314.4"],["25/04/2022","0.67","316.5","103139","329.8","305","314.4","316.5"],["26/04/2022","-0.25","315.7","84036","328.1","311","316.5","315.7"],["27/04/2022","-3.55","304.5","73408","315.5","304","315.7","304.5"],["28/04/2022","1.35","308.6","150330","317.7","304.5","304.5","308.6"],["01/05/2022","-2.88","299.7","59691","308.6","291.3","308.6","299.7"],["02/05/2022","-6.77","279.4","267381","306.7","271.3","299.7","279.4"],["03/05/2022","1.04","282.3","144124","288.1","280","279.4","282.3"],["08/05/2022","-5.7","266.2","169972","282","262","282","266.2"],["09/05/2022","-2.25","260.2","632830","266.2","245","266.2","260.2"],["10/05/2022","0.81","262.3","88723","264.9","260.2","260.2","262.3"],["11/05/2022","2.59","269.1","59950","280","261.3","262.3","269.1"],["12/05/2022","-2.04","263.6","64814","269.1","263","269.1","263.6"],["15/05/2022","3.19","272","51614","272","271","271","272"],["16/05/2022","-1.47","268","55301","272","267.1","272","268"],["17/05/2022","1.38","271.7","28806","278","268","268","271.7"],["18/05/2022","1.66","276.2","19854","279.8","271.7","271.7","276.2"],["19/05/2022","-1.88","271","48513","274.4","267","276.2","271"],["22/05/2022","-2.58","264","84859","271","262.2","271","264"],["23/05/2022","-0.83","261.8","46778","266","259","264","261.8"],["24/05/2022","-3.17","253.5","58447","261.8","250.1","261.8","253.5"],["25/05/2022","0.51","254.8","47743","256.1","253","253.5","254.8"],["26/05/2022","1.06","257.5","134541","275","252.1","252.1","257.5"],["29/05/2022","4.35","268.7","87268","270.6","257.5","257.5","268.7"],["30/05/2022","-0.97","266.1","85868","271.4","264","268.7","266.1"],["31/05/2022","-1.09","263.2","131424","266.1","262","266.1","263.2"],["01/06/2022","1.14","266.2","114640","268","264.9","263.2","266.2"],["02/06/2022","-0.15","265.8","187964","266.2","265.5","266.2","265.8"],["06/06/2022","-1.43","262","101272","265.8","258","265.8","262"],["07/06/2022","-0.76","260","47485","262","258.3","262","260"],["08/06/2022","-0.54","258.6","35456","260.4","258","260","258.6"],["09/06/2022","-0.62","257","35771","259.3","256","258.6","257"],["12/06/2022","-3.39","248.3","79274","255.7","246","257","248.3"],["13/06/2022","-1.61","244.3","68321","248.3","241.1","248.3","244.3"],["14/06/2022","-0.37","243.4","31220","245.5","241.5","244.3","243.4"],["15/06/2022","0.21","243.9","18594","245","243.3","243.4","243.9"],["16/06/2022","-1.19","241","16358","243.9","239.5","243.9","241"],["19/06/2022","0.04","241.1","12587","241.1","241","241","241.1"],["20/06/2022","5.6","254.6","26822","259","241.1","241.1","254.6"],["21/06/2022","1.1","257.4","21594","270","254.6","254.6","257.4"],["22/06/2022","1.59","261.5","8937","278","257.4","257.4","261.5"],["23/06/2022","1.41","265.2","10254","270","261.5","261.5","265.2"],["26/06/2022","0.6","266.8","32501","267.8","265.2","265.2","266.8"],["27/06/2022","0","266.8","53414","267.2","264","266.8","266.8"],["28/06/2022","-0.04","266.7","69568","267.3","266.5","266.8","266.7"],["29/06/2022","2.21","272.6","4918","274.9","266.7","266.7","272.6"],["30/06/2022","-2.16","266.7","10397","272.6","264.5","272.6","266.7"],["03/07/2022","0","266.7","19778","266.7","266.7","266.7","266.7"],["04/07/2022","2.47","273.3","13194","275","264.2","266.7","273.3"],["05/07/2022","-2.56","266.3","11906","273.3","266","273.3","266.3"],["06/07/2022","-1.24","263","4479","263","263","266.3","263"],["07/07/2022","-0.57","261.5","91613","263.2","261.4","263","261.5"],["10/07/2022","-0.38","260.5","33761","261.5","260","261.5","260.5"],["11/07/2022","0","260.5","7425","260.6","260.5","260.5","260.5"],["12/07/2022","-0.04","260.4","12448","263.3","260","260.5","260.4"],["13/07/2022","4.11","271.1","36838","275","259.6","260.4","271.1"],["14/07/2022","1.03","273.9","32014","275","265.5","271.1","273.9"],["17/07/2022","-1.83","268.9","13008","271","268.6","273.9","268.9"],["18/07/2022","1.45","272.8","6535","290.5","268.6","268.9","272.8"],["19/07/2022","5.1","286.7","4698","288","272.8","272.8","286.7"],["20/07/2022","-0.84","284.3","6852","286.7","278.1","286.7","284.3"],["21/07/2022","-0.95","281.6","36630","284.3","277.2","284.3","281.6"],["24/07/2022","-2.34","275","17672","275","275","281.6","275"],["25/07/2022","-1.6","270.6","10737","273","270.1","275","270.6"],["26/07/2022","-0.15","270.2","6671","271","270.1","270.6","270.2"],["27/07/2022","0.56","271.7","11872","273","270.2","270.2","271.7"],["28/07/2022","0.11","272","6382","272.3","272","271.7","272"],["31/07/2022","0","272","4567","272","272","272","272"],["01/08/2022","0.26","272.7","30218","274","272.6","272","272.7"],["02/08/2022","-0.7","270.8","24424","272.6","266","272.7","270.8"],["03/08/2022","-2.51","264","279231","270.8","258","270.8","264"],["04/08/2022","-3.03","256","163526","264","256","264","256"],["08/08/2022","5.04","268.9","5254","269","268.6","256","268.9"],["09/08/2022","1.08","271.8","107319","272.1","265.1","268.9","271.8"],["10/08/2022","1.18","275","41387","275","271.8","271.8","275"],["11/08/2022","-3.24","266.1","355586","275","266.1","275","266.1"],["14/08/2022","2.63","273.1","13410","278.8","269.8","275","273.1"],["15/08/2022","2.82","280.8","13959","282.3","273","273.1","280.8"],["16/08/2022","1.32","284.5","4836","290","280.8","280.8","284.5"],["17/08/2022","-4.57","271.5","24728","271.6","271.2","284.5","271.5"],["18/08/2022","2.1","277.2","41215","284.9","271.5","271.5","277.2"],["21/08/2022","0.22","277.8","4581","281","272.6","277.2","277.8"],["22/08/2022","-2.23","271.6","15950","273.3","268","277.8","271.6"],["23/08/2022","-0.92","269.1","29731","269.8","268","271.6","269.1"],["24/08/2022","2.12","274.8","10771","283.8","268.9","269.1","274.8"],["25/08/2022","2.98","283","1993","284","274.8","274.8","283"],["28/08/2022","-3.89","272","4415","272","272","283","272"],["29/08/2022","0.37","273","21952","274","271","271","273"],["30/08/2022","0.88","275.4","68555","277","271.1","273","275.4"],["31/08/2022","5.16","289.6","32456","295","275.4","275.4","289.6"],["01/09/2022","-2.9","281.2","82248","289.6","275","289.6","281.2"],["04/09/2022","-0.57","279.6","9784","295.3","277","281.2","279.6"],["05/09/2022","-2.97","271.3","46360","279.6","271","279.6","271.3"],["06/09/2022","0.22","271.9","9735","272.3","271.3","271.3","271.9"],["07/09/2022","-0.55","270.4","19991","271.9","270.2","271.9","270.4"],["08/09/2022","-0.11","270.1","4826","270.5","270","270.4","270.1"],["11/09/2022","1.37","273.8","12887","290","270.1","270.1","273.8"],["12/09/2022","-0.62","272.1","50007","274.9","271","273.8","272.1"],["13/09/2022","-0.92","269.6","77313","272.1","266","272.1","269.6"],["14/09/2022","-1.52","265.5","79070","269.6","262.1","269.6","265.5"],["15/09/2022","-1.32","262","37769","262.4","262","265.5","262"],["18/09/2022","1.15","265","58175","265","262","262","265"],["19/09/2022","-0.53","263.6","83964","265.1","261","265","263.6"],["20/09/2022","-0.72","261.7","23231","263.8","260.2","263.6","261.7"],["21/09/2022","0.11","262","24992","264.5","258.5","261.7","262"],["22/09/2022","-0.76","260","25326","263","259","262","260"],["28/09/2022","0.04","260.1","34046","260.3","259.5","260","260.1"],["29/09/2022","2.5","266.6","15855","266.6","266.6","260.1","266.6"],["02/10/2022","-4.39","254.9","54884","266.6","252","266.6","254.9"],["03/10/2022","4.28","265.8","70136","278.5","256","261","265.8"],["06/10/2022","-1.81","261","212251","271.4","261","265.8","261"],["12/10/2022","0.12","258.1","18843","260.1","256","257.8","258.1"],["13/10/2022","0","258.1","14188","260.7","258.1","258.1","258.1"],["18/10/2022","0.15","258.5","11206","260","258.1","258.1","258.5"],["19/10/2022","1.7","262.9","9359","280","258","258.5","262.9"],["20/10/2022","-0.23","262.3","597183","274.8","262","262.9","262.3"],["23/10/2022","0.04","262.4","219581","265.9","261.9","262.3","262.4"],["24/10/2022","-0.34","261.5","87939","262.5","259.5","262.4","261.5"],["25/10/2022","-1.19","258.4","146370","261.5","257.1","261.5","258.4"],["26/10/2022","-1.35","254.9","183509","259.8","251","258.4","254.9"],["27/10/2022","-0.67","253.2","17459","254.9","251","254.9","253.2"],["30/10/2022","-1.26","250","6560","250","250","253.2","250"],["31/10/2022","-2.2","244.5","26987","246","242.1","250","244.5"],["02/11/2022","1.64","248.5","70435","250","240","244.5","248.5"],["03/11/2022","-6.6","232.1","241375","232.1","232.1","248.5","232.1"],["06/11/2022","0.73","233.8","7663","234","232.1","232.1","233.8"],["07/11/2022","-1.03","231.4","7739","233.8","230.2","233.8","231.4"],["08/11/2022","0.52","232.6","46587","233.9","232.5","231.4","232.6"],["09/11/2022","-1.03","230.2","8081","232.9","230","232.6","230.2"],["10/11/2022","1.26","233.1","6383","234.2","230.2","230.2","233.1"],["13/11/2022","0.04","233.2","5554","233.3","233.1","233.1","233.2"],["14/11/2022","0","233.2","13711","235.8","232.7","233.2","233.2"],["15/11/2022","-0.13","232.9","6429","233.2","232.6","233.2","232.9"],["16/11/2022","0.77","234.7","22208","247","232","232.9","234.7"],["17/11/2022","0","234.7","7834","234.7","234.7","234.7","234.7"],["20/11/2022","5.2","246.9","56133","259.9","234.7","234.7","246.9"],["21/11/2022","-2.35","241.1","9951","246.9","241.1","246.9","241.1"],["22/11/2022","-2.12","236","27225","237.3","235.3","241.1","236"],["23/11/2022","0.21","236.5","11518","236.6","236","236","236.5"],["24/11/2022","0","236.5","22275","236.5","236","236.5","236.5"],["27/11/2022","-1.9","232","6979","236.5","232","236.5","232"],["28/11/2022","-0.22","231.5","11189","231.6","231.5","232","231.5"],["29/11/2022","0.17","231.9","12696","232.2","229","229","231.9"],["30/11/2022","1.42","235.2","45624","235.6","229","229","235.2"],["01/12/2022","0.13","235.5","46790","241.3","235.3","235.2","235.5"],["04/12/2022","-3.4","227.5","106447","238.4","222","235.5","227.5"],["05/12/2022","-3.21","220.2","81387","228.2","217","227.5","220.2"],["06/12/2022","1.63","223.8","13920","225.2","220.2","220.2","223.8"],["07/12/2022","0","223.8","7757","223.8","223.8","223.8","223.8"],["08/12/2022","1.21","226.5","45171","227","223.8","223.8","226.5"],["11/12/2022","0.09","226.7","6156","228.1","226.5","226.5","226.7"],["12/12/2022","-0.49","225.6","27994","226.7","223.5","226.7","225.6"],["13/12/2022","-1.02","223.3","29273","225.6","221","225.6","223.3"],["14/12/2022","-0.54","222.1","7877","222.7","219.2","219.2","222.1"],["15/12/2022","0","222.1","51622","222.4","222.1","222.1","222.1"],["18/12/2022","-1.62","218.5","15906","219.6","216.6","222.1","218.5"],["19/12/2022","0","218.5","6768","218.7","218.5","218.5","218.5"],["20/12/2022","0","218.5","7841","218.7","218.5","218.5","218.5"],["21/12/2022","0.05","218.6","9456","218.9","218.5","218.5","218.6"],["22/12/2022","1.69","222.3","22758","222.8","218.7","218.6","222.3"],["25/12/2022","0.31","223","17401","224","222.9","222.3","223"],["26/12/2022","-1.17","220.4","27267","223","220","223","220.4"],["27/12/2022","-1.09","218","164000","226.3","217.9","220.4","218"],["28/12/2022","-0.41","217.1","43656","218","216.1","218","217.1"],["29/12/2022","-0.05","217","14844","218","216","217.1","217"],["01/01/2023","1.24","219.7","9666","220","217","217","219.7"],["02/01/2023","1.73","223.5","17932","224.1","219.7","219.7","223.5"],["03/01/2023","2.55","229.2","6581","234.1","223.5","223.5","229.2"],["04/01/2023","-2.18","224.2","8500","229.2","224","229.2","224.2"],["05/01/2023","0.36","225","35633","225.1","223.5","224.2","225"],["08/01/2023","1.6","228.6","7131","240","226.2","234.6","228.6"],["09/01/2023","6.39","243.2","30054","246","228.6","228.6","243.2"],["10/01/2023","-0.37","242.3","28472","243.2","236.9","243.2","242.3"],["11/01/2023","-6.31","227","4549","227","227","242.3","227"],["12/01/2023","0.04","227.1","12151","227.1","227","227","227.1"],["15/01/2023","9.29","248.2","6792","253.8","227.1","227.1","248.2"],["16/01/2023","-5.08","235.6","9098","249","227.1","248.2","235.6"],["17/01/2023","8.96","256.7","4192","256.7","256.7","235.6","256.7"],["18/01/2023","-0.12","256.4","2597","256.7","256.3","256.7","256.4"],["19/01/2023","-8.62","234.3","7642","234.6","234","256.4","234.3"],["22/01/2023","-1.32","231.2","8847","234.3","231","234.3","231.2"],["23/01/2023","-0.52","230","2293","231.2","230","231.2","230"],["24/01/2023","0","230","3471","230","230","230","230"],["25/01/2023","0","230","6617","230.1","230","230","230"],["26/01/2023","0","230","2592","230","230","230","230"],["29/01/2023","-0.87","228","6434","228","228","230","228"],["30/01/2023","0.75","229.7","26744","231.2","226","228","229.7"],["31/01/2023","-0.78","227.9","12302","229.7","226","229.7","227.9"],["01/02/2023","0.7","229.5","7850","229.9","227.9","227.9","229.5"],["02/02/2023","2.14","234.4","12829","234.6","229.6","229.5","234.4"],["05/02/2023","2.73","240.8","7688","244.1","237","234.4","240.8"],["06/02/2023","0.42","241.8","16394","242.8","238.7","240.8","241.8"],["07/02/2023","-1.99","237","26217","241.8","232.1","241.8","237"],["08/02/2023","-1.86","232.6","4764","232.6","232.6","237","232.6"],["09/02/2023","-1.03","230.2","5661","232.7","229","232.6","230.2"],["12/02/2023","-1.52","226.7","43603","230.2","225","230.2","226.7"],["13/02/2023","7.45","243.6","83017","257","225","226.7","243.6"],["14/02/2023","-4.15","233.5","13656","243.6","233","243.6","233.5"],["15/02/2023","-0.04","233.4","18021","233.8","231.2","233.5","233.4"],["16/02/2023","-1.16","230.7","28289","233.8","225.6","233.4","230.7"],["19/02/2023","0.65","232.2","28845","238.5","227.6","230.7","232.2"],["20/02/2023","-0.04","232.1","30682","232.4","231.7","232.2","232.1"],["21/02/2023","-4.57","221.5","69685","232.1","221","232.1","221.5"],["22/02/2023","0","221.5","14931","221.5","221.5","221.5","221.5"],["23/02/2023","0","221.5","3872","221.5","221.5","221.5","221.5"],["26/02/2023","-1.31","218.6","44028","221.5","215.1","221.5","218.6"],["27/02/2023","2.97","225.1","51011","231.9","217.5","218.6","225.1"],["28/02/2023","-2.53","219.4","52631","227.4","218","225.1","219.4"],["01/03/2023","0.73","221","97266","236.8","219.4","219.4","221"],["02/03/2023","-1.31","218.1","8144","218.8","218","221","218.1"],["05/03/2023","4.95","228.9","8264","230.2","220.3","218.1","228.9"],["06/03/2023","-1.35","225.8","54988","228.9","224.4","228.9","225.8"],["08/03/2023","-1.51","222.4","4390","225.8","222.4","225.8","222.4"],["09/03/2023","-0.4","221.5","7062","222.4","221","222.4","221.5"],["12/03/2023","-0.63","220.1","5464","221.8","218","221.5","220.1"],["13/03/2023","-3.27","212.9","60936","220.1","211","220.1","212.9"],["14/03/2023","0.56","214.1","19215","216","210","212.9","214.1"],["15/03/2023","-2.38","209","47209","214.1","208","214.1","209"],["16/03/2023","-1.2","206.5","4997","206.5","206.5","209","206.5"],["19/03/2023","0.29","207.1","6124","207.2","206.5","206.5","207.1"],["20/03/2023","0","207.1","5553","207.2","207.1","207.1","207.1"],["21/03/2023","0","207.1","439","207.1","207.1","207.1","207.1"],["22/03/2023","-0.24","206.6","41106","207.2","203","207.1","206.6"],["23/03/2023","0.44","207.5","315009","211.3","205.8","206.6","207.5"],["26/03/2023","0.48","208.5","7300","211.3","205.1","207.5","208.5"],["27/03/2023","1.68","212","35494","219","206","208.5","212"],["28/03/2023","-1.93","207.9","22046","212","205","212","207.9"],["29/03/2023","-3.8","200","50477","205.1","200","207.9","200"],["30/03/2023","0","200","30","200","200","200","200"],["02/04/2023","-1.8","196.4","42384","200","194","200","196.4"],["03/04/2023","-1.99","192.5","287958","194","182","194","192.5"],["04/04/2023","0.1","192.7","2293","192.7","192.5","192.5","192.7"],["09/04/2023","2.49","197.5","4198","198.2","192.7","192.7","197.5"],["10/04/2023","0.81","199.1","496","208.4","197.5","197.5","199.1"],["13/04/2023","-1.48","192.8","49205","195.1","180","195.7","192.8"],["16/04/2023","0","192.8","2321","192.8","192.8","192.8","192.8"],["17/04/2023","-1.35","190.2","5385","192.8","190.2","192.8","190.2"],["18/04/2023","2.42","194.8","1910","197.5","190.2","190.2","194.8"],["19/04/2023","-1.44","192","2803","194.8","192","194.8","192"],["20/04/2023","-0.47","191.1","3990","192","191","192","191.1"],["23/04/2023","-0.21","190.7","1903","192","190","191.1","190.7"],["24/04/2023","0","190.7","1863","190.7","190.7","190.7","190.7"],["27/04/2023","2.78","196","12923","196.5","190.7","190.7","196"],["30/04/2023","0.92","197.8","18846","197.9","196","196","197.8"],["01/05/2023","3.74","205.2","3324","205.2","205.2","197.8","205.2"],["02/05/2023","-0.54","204.1","1019","203","203","205.2","204.1"],["03/05/2023","0","204.1","733913","208.3","204.1","204.1","204.1"],["04/05/2023","2.4","209","802485","209","203.1","204.1","209"],["07/05/2023","0","209","4824","209","209","209","209"],["08/05/2023","0.24","209.5","20910","212.8","204.5","209","209.5"],["09/05/2023","-0.05","209.4","226962","209.5","201.6","209.5","209.4"],["10/05/2023","0.91","211.3","528446","222.1","205.2","209.4","211.3"],["11/05/2023","0.09","211.5","644110","216.6","210.4","211.3","211.5"],["14/05/2023","-0.95","209.5","1192","211.5","208","211.5","209.5"],["15/05/2023","5.44","220.9","13154","227.2","201.4","209.5","220.9"],["16/05/2023","-4.84","210.2","4526","217.6","206","220.9","210.2"],["17/05/2023","0.19","210.6","2437","210.6","210.2","210.2","210.6"],["18/05/2023","-4.23","201.7","19570","205.2","194.4","210.6","201.7"],["21/05/2023","-2.43","196.8","5454","201.7","195.3","201.7","196.8"],["22/05/2023","-0.56","195.7","7947","197.1","194.8","196.8","195.7"],["23/05/2023","-1.18","193.4","40988","195.8","193.4","195.7","193.4"],["24/05/2023","-2.12","189.3","21434","193.4","185","193.4","189.3"],["28/05/2023","0.37","190","3840","190","189.3","189.3","190"],["29/05/2023","0.21","190.4","14782","191","190","190","190.4"],["30/05/2023","0.16","190.7","16968","191","190","190.4","190.7"],["31/05/2023","-4.14","182.8","102980","191","180","190.7","182.8"],["01/06/2023","-0.38","182.1","34133","182.8","180","182.8","182.1"],["04/06/2023","0.44","182.9","1916","183","182.1","182.1","182.9"],["06/06/2023","6.99","188.3","23392","198.9","176","176","188.3"],["07/06/2023","2.12","192.3","21590","196.2","188.3","188.3","192.3"],["08/06/2023","1.82","195.8","38417","202.5","188","192.3","195.8"],["11/06/2023","2.76","201.2","4546","201.9","195.8","195.8","201.2"],["12/06/2023","0.89","203","706917","207.5","201.2","201.2","203"],["13/06/2023","3.4","209.9","421576","214","203","203","209.9"],["14/06/2023","-0.14","209.6","16257","209.9","209","209.9","209.6"],["15/06/2023","0.48","210.6","6012","211.8","208.7","209.6","210.6"],["18/06/2023","5.22","221.6","17992","223.2","220.7","210.6","221.6"],["19/06/2023","0","221.6","1429","221.6","221.6","221.6","221.6"],["20/06/2023","0","221.6","2181","221.6","221.6","221.6","221.6"],["21/06/2023","-1.62","218","3571","218","217.9","221.6","218"],["22/06/2023","-2.16","213.3","12061","217.9","207.8","218","213.3"],["25/06/2023","0","213.3","1847","213.3","213.3","213.3","213.3"],["26/06/2023","-3.61","205.6","30045","210","203","213.3","205.6"],["27/06/2023","-0.24","205.1","154075","205.1","205","205.6","205.1"],["28/06/2023","0","205.1","4220","205.1","205","205","205.1"],["02/07/2023","-1.27","202.5","43407","213.8","202","205.1","202.5"],["03/07/2023","0.2","202.9","23278","217.8","200","202.5","202.9"],["04/07/2023","-2.61","197.6","60270","206","197","202.9","197.6"],["05/07/2023","5.06","207.6","25322","213.6","198.9","197.6","207.6"],["06/07/2023","-2.12","203.2","36522","209","202","207.6","203.2"],["09/07/2023","0","203.2","8977","203.3","203.2","203.2","203.2"],["10/07/2023","2.36","208","2114","212.6","202.4","203.2","208"],["11/07/2023","-2.12","203.6","34692","208","202.8","208","203.6"],["12/07/2023","0","203.6","41364","213.7","197","203.6","203.6"],["13/07/2023","0.2","204","23000","210","203.6","203.6","204"],["16/07/2023","4.61","213.4","2661","213.4","204","204","213.4"],["17/07/2023","-3.66","205.6","14453","213.4","203.5","213.4","205.6"],["18/07/2023","-0.63","204.3","15941","212.3","203","205.6","204.3"],["19/07/2023","4.36","213.2","47366","219.3","204.3","204.3","213.2"],["20/07/2023","0.33","213.9","8778","217.4","213.2","213.2","213.9"],["23/07/2023","-1.17","211.4","2428","213.9","210.5","213.9","211.4"],["24/07/2023","-0.24","210.9","11619","212.2","207.5","211.4","210.9"],["25/07/2023","-2.84","204.9","174858","210.9","201.5","210.9","204.9"],["26/07/2023","0.34","205.6","5766","205.7","204.8","204.9","205.6"],["30/07/2023","0.15","205.9","8669","206","205.6","205.6","205.9"],["31/07/2023","-3.11","199.5","174357","205.9","191.5","205.9","199.5"],["01/08/2023","-0.6","198.3","134958","201.5","195","199.5","198.3"],["02/08/2023","0","198.3","147344","200","198.3","198.3","198.3"],["03/08/2023","2.22","202.7","151770","211","198.3","198.3","202.7"],["06/08/2023","-0.35","202","21770","205","201","202.7","202"],["07/08/2023","0.15","202.3","73665","202.5","202","202","202.3"],["08/08/2023","0.05","202.4","57794","205","202.3","202.3","202.4"],["09/08/2023","0.35","203.1","126915","210","196.7","202.4","203.1"],["10/08/2023","9.95","223.3","64380","231.6","202.6","203.1","223.3"],["13/08/2023","-4.75","212.7","2071","223.3","210","223.3","212.7"],["14/08/2023","-4.75","202.6","26523","204.1","200","212.7","202.6"],["15/08/2023","-2.12","198.3","46656","202.6","197","202.6","198.3"],["16/08/2023","-0.15","198","82307","198.3","196","198.3","198"],["17/08/2023","0.05","198.1","211094","198.5","198","198","198.1"],["20/08/2023","0","198.1","1076","198.1","198.1","198.1","198.1"],["21/08/2023","-0.25","197.6","245079","198.5","195.8","197.5","197.6"],["22/08/2023","-1.67","194.3","64101","197.6","190.1","197.6","194.3"],["23/08/2023","-0.57","193.2","90376","205.7","192","194.3","193.2"],["24/08/2023","0.21","193.6","79507","195","191","193.2","193.6"],["27/08/2023","0.31","194.2","2935","196","193","193","194.2"],["28/08/2023","5.2","204.3","149158","216","194.3","194.2","204.3"],["29/08/2023","0.2","204.7","2984","204.7","204.3","204.3","204.7"],["30/08/2023","1.71","208.2","74937","216","202.1","204.7","208.2"],["31/08/2023","-1.49","205.1","23579","208.2","205","208.2","205.1"],["03/09/2023","0.44","206","38000","207","205.1","205.1","206"],["04/09/2023","0.68","207.4","119542","214.8","206.1","206","207.4"],["05/09/2023","2.31","212.2","126027","214.7","205","207.4","212.2"],["06/09/2023","0.8","213.9","127444","218.6","210","212.2","213.9"],["07/09/2023","-0.28","213.3","158549","215.9","211.1","213.9","213.3"],["10/09/2023","0.52","214.4","56140","217","209.3","213.3","214.4"],["11/09/2023","-3.36","207.2","67404","214.4","207.1","214.4","207.2"],["12/09/2023","0.39","208","256167","208.3","206.2","207.2","208"],["13/09/2023","0.14","208.3","30091","213","208","208","208.3"],["14/09/2023","-0.62","207","2258","207","207","207","207"],["18/09/2023","0","207","32131","207","207","207","207"],["19/09/2023","-1.84","203.2","115930","207.4","200.5","207","203.2"],["20/09/2023","0.69","204.6","105671","206.1","204","203.2","204.6"],["21/09/2023","0.24","205.1","125511","211","204.6","204.6","205.1"],["26/09/2023","-2.24","200.5","65964","205.1","193","205.1","200.5"],["27/09/2023","0.55","201.6","64020","202.1","200.5","200.5","201.6"],["28/09/2023","0.6","202.8","78341","203.6","201.6","201.6","202.8"],["01/10/2023","0","202.8","387","202.8","202.8","202.8","202.8"],["02/10/2023","1.04","204.9","225","222.9","222.9","202.8","204.9"],["03/10/2023","0","204.9","1770","204.9","204.9","204.9","204.9"],["04/10/2023","0.39","205.7","1457","206.1","204.9","204.9","205.7"],["05/10/2023","0","205.7","586","205.7","205.7","205.7","205.7"],["08/10/2023","-1.99","201.6","18840","205.7","199.6","205.7","201.6"],["09/10/2023","0.25","202.1","29559","213.8","201","201.6","202.1"],["10/10/2023","0","202.1","3983","202.1","202.1","202.1","202.1"],["11/10/2023","1.04","204.2","3652","204.6","204.1","202.1","204.2"],["12/10/2023","0.15","204.5","3749","204.5","204.2","204.2","204.5"],["15/10/2023","-2.2","200","4754","204.5","200","204.5","200"],["16/10/2023","4.1","208.2","12978","212","200","200","208.2"],["17/10/2023","-0.1","208","43669","209.1","205.4","208.2","208"],["18/10/2023","-2.07","203.7","12961","205.7","202","208","203.7"],["19/10/2023","-2.36","198.9","38136","203.9","186.1","203.7","198.9"],["22/10/2023","-0.9","197.1","33711","199","197","198.9","197.1"],["23/10/2023","-1.07","195","49741","198","193","197.1","195"],["24/10/2023","1.38","197.7","26664","205.9","193.1","195","197.7"],["25/10/2023","-1.11","195.5","51579","197.9","195","197.7","195.5"],["26/10/2023","-0.66","194.2","12371","195.5","193.1","195.5","194.2"],["29/10/2023","0.36","194.9","67690","199","193","194.2","194.9"],["30/10/2023","1.74","198.3","94389","200","193","194.9","198.3"],["31/10/2023","-0.76","196.8","56105","198.3","195","198.3","196.8"],["01/11/2023","0.81","198.4","48029","205.2","194","196.8","198.4"],["02/11/2023","-3.23","192","969583","203.5","192","198.4","192"],["05/11/2023","3.75","199.2","54377","205","192","192","199.2"],["06/11/2023","0","199.2","4972","199.2","199.2","199.2","199.2"],["07/11/2023","0.25","199.7","14727","209","199.2","209","199.7"],["08/11/2023","0.1","199.9","20360","216.7","198.5","216.7","199.9"],["09/11/2023","-0.45","199","19099","210","199","199.9","199"],["12/11/2023","-0.35","198.3","33757","199","195.1","199","198.3"],["13/11/2023","-1.21","195.9","33835","198.3","194","198.3","195.9"],["14/11/2023","1.02","197.9","5358","214.6","195.9","195.9","197.9"],["15/11/2023","-0.2","197.5","12593","197.5","197.5","197.5","197.5"],["16/11/2023","2.08","201.6","23367","210","196","197.5","201.6"],["19/11/2023","0.69","203","2270","203","203","201.6","203"],["20/11/2023","-1.97","199","5940","199","199","203","199"],["21/11/2023","2.61","204.2","7408","205.7","202.8","199","204.2"],["22/11/2023","1.32","206.9","4621","209","201.6","204.2","206.9"],["23/11/2023","-1.64","203.5","11005","210","200","206.9","203.5"],["26/11/2023","-1.33","200.8","18933","203.5","200","203.5","200.8"],["27/11/2023","1.05","202.9","17830","208.5","199","200.8","202.9"],["28/11/2023","0.84","204.6","20741","212","201","202.9","204.6"],["29/11/2023","-0.78","203","21199","208.4","202.6","204.6","203"],["30/11/2023","0.05","203.1","162212","213.5","201","203","203.1"],["03/12/2023","-0.44","202.2","18994","210.3","202","203.1","202.2"],["04/12/2023","0.05","202.3","6280","213","201","202.2","202.3"],["05/12/2023","0.89","204.1","21924","212.4","202.3","202.3","204.1"],["06/12/2023","2.06","208.3","1854","208.8","204.1","204.1","208.3"],["07/12/2023","-1.73","204.7","7044","208.3","204","208.3","204.7"],["10/12/2023","-1.12","202.4","55443","205.6","194.9","204.7","202.4"],["11/12/2023","0.1","202.6","29036","206.1","202.4","202.4","202.6"],["12/12/2023","-0.25","202.1","6508","205.1","201.1","202.6","202.1"],["13/12/2023","0.49","203.1","11273","207","201","202.1","203.1"],["14/12/2023","0.59","204.3","18814","206.8","204","203.1","204.3"],["17/12/2023","1.96","208.3","4552","212","205","204.3","208.3"],["18/12/2023","2.35","213.2","17211","213.6","211.3","208.3","213.2"],["19/12/2023","2.63","218.8","2762","218.9","213.2","213.2","218.8"],["20/12/2023","1.87","222.9","13913","224.9","220.2","218.8","222.9"],["21/12/2023","-0.67","221.4","14954","226","220.7","222.9","221.4"],["24/12/2023","0.59","222.7","42757","223","221.9","221.4","222.7"],["25/12/2023","0.94","224.8","102949","230","220.7","222.7","224.8"],["26/12/2023","-2.18","219.9","33049","229.5","210","229.5","219.9"],["27/12/2023","-4.32","210.4","6748","219.9","210","219.9","210.4"],["28/12/2023","0.29","211","54192","211","210.4","210.4","211"],["31/12/2023","2.09","215.4","115880","226.2","209.3","211","215.4"],["01/01/2024","5.43","227.1","79830","227.5","215.4","215.4","227.1"],["02/01/2024","-2.11","222.3","8560","227.1","216","227.1","222.3"],["03/01/2024","-0.31","221.6","29613","225.6","216","222.3","221.6"],["04/01/2024","-1.53","218.2","25791","227","217","221.6","218.2"],["07/01/2024","-0.55","217","37491","218.2","205.2","218.2","217"],["08/01/2024","0.69","218.5","92533","222.2","217","217","218.5"],["09/01/2024","0.14","218.8","120329","219","218.5","218.5","218.8"],["10/01/2024","0.73","220.4","5339","228.9","218.6","218.8","220.4"],["11/01/2024","-0.18","220","33383","226.8","219","220.4","220"],["14/01/2024","-0.14","219.7","11664","229.7","219","220","219.7"],["15/01/2024","-0.27","219.1","55061","225.2","214","219.7","219.1"],["16/01/2024","0.09","219.3","86897","219.5","219","219.1","219.3"],["17/01/2024","0.23","219.8","34034","221.3","218.6","219.3","219.8"],["18/01/2024","-2.46","214.4","23360","219.8","205","219.8","214.4"],["21/01/2024","1.03","216.6","38501","222","214.4","214.4","216.6"],["22/01/2024","-0.05","216.5","28557","221","215","216.6","216.5"],["23/01/2024","0.18","216.9","38287","217.3","215.1","216.5","216.9"],["24/01/2024","-0.14","216.6","52415","219.3","213.5","216.9","216.6"],["25/01/2024","0.23","217.1","19721","219","216.6","216.6","217.1"],["28/01/2024","-0.97","215","11214","215","215","217.1","215"],["29/01/2024","0.19","215.4","20642","219.7","215","215","215.4"],["30/01/2024","0","215.4","48356","218.3","215","215.4","215.4"],["31/01/2024","0","215.4","22041","217.4","215","215.4","215.4"],["01/02/2024","4.46","225","178940","225","205.3","205.3","225"],["04/02/2024","-2.84","218.6","24905","225","217.1","225","218.6"],["05/02/2024","-0.27","218","3856","218.6","217.6","218.6","218"],["06/02/2024","0.14","218.3","37105","222.3","217.6","218","218.3"],["07/02/2024","-0.37","217.5","37386","222","216.4","218.3","217.5"],["08/02/2024","-2.9","211.2","46053","216.5","200.1","217.5","211.2"],["11/02/2024","0","211.2","22174","213","210","211.2","211.2"],["12/02/2024","-0.52","210.1","23671","211.2","210","211.2","210.1"],["13/02/2024","0.19","210.5","49591","211","210","210.1","210.5"],["14/02/2024","-1.09","208.2","45915","210.5","207","210.5","208.2"],["15/02/2024","0.05","208.3","13262","213.6","207.4","208.2","208.3"],["18/02/2024","-0.19","207.9","23077","208.3","207.7","208.3","207.9"],["19/02/2024","0.58","209.1","50271","213.6","207.5","207.9","209.1"],["20/02/2024","0.72","210.6","19299","215","208","209.1","210.6"],["21/02/2024","0.85","212.4","1464","214.3","211","210.6","212.4"],["22/02/2024","0.19","212.8","64843","217.9","209","212.4","212.8"],["25/02/2024","-0.47","211.8","13132","214.6","210.6","212.8","211.8"],["26/02/2024","0.19","212.2","30987","216.2","211.8","211.8","212.2"],["28/02/2024","-0.47","211.2","40974","218","209","211.5","211.2"],["29/02/2024","0.14","211.5","36167","216","210","210","211.5"],["03/03/2024","1.09","213.8","172012","220.1","212","211.5","213.8"],["04/03/2024","0.75","215.4","44611","220.5","214.4","213.8","215.4"],["05/03/2024","0.74","217","66294","222.2","215.5","215.4","217"],["06/03/2024","0.09","217.2","29839","221.2","217","217","217.2"],["07/03/2024","1.15","219.7","72917","222.5","209.3","217.2","219.7"],["10/03/2024","-0.86","217.8","20291","219.7","216.2","219.7","217.8"],["11/03/2024","-0.83","216","37310","221.3","215.5","217.8","216"],["12/03/2024","-0.79","214.3","71070","216","213.5","216","214.3"],["13/03/2024","-0.09","214.1","34976","214.5","214","214.3","214.1"],["14/03/2024","0.14","214.4","47801","218.4","214.1","214.1","214.4"],["17/03/2024","0.75","216","71341","221.4","214.4","214.4","216"],["18/03/2024","2.27","220.9","126207","221.6","214","214","220.9"],["19/03/2024","-0.72","219.3","44293","223","217.1","220.9","219.3"],["20/03/2024","0","219.3","34602","222.6","219","219.3","219.3"],["21/03/2024","0.68","220.8","52222","222.5","219.5","219.3","220.8"],["25/03/2024","0.5","221.9","70264","223.7","220.8","220.8","221.9"],["26/03/2024","-0.54","220.7","62994","221.9","220.5","221.9","220.7"],["27/03/2024","0.05","220.8","68917","225.3","220.7","220.7","220.8"],["28/03/2024","-0.27","220.2","30832","223.2","213.3","220.8","220.2"],["31/03/2024","-0.86","218.3","73711","220.2","218.1","220.2","218.3"],["01/04/2024","0.18","218.7","61914","221.3","218.3","218.3","218.7"],["02/04/2024","1.1","221.1","75371","221.1","218.7","218.7","221.1"],["03/04/2024","0.27","221.7","47433","223.3","221.6","221.1","221.7"],["04/04/2024","-1.08","219.3","38906","228.6","218.1","221.7","219.3"],["07/04/2024","-0.14","219","35459","223","215.9","215.9","219"],["08/04/2024","1.46","222.2","117208","231.9","220","219","222.2"],["09/04/2024","-0.32","221.5","225848","222.2","220.4","222.2","221.5"],["10/04/2024","0.68","223","105703","228","221.5","221.5","223"],["11/04/2024","-1.26","220.2","36483","222.9","219.8","223","220.2"],["14/04/2024","0.05","220.3","50505","220.4","220.2","220.2","220.3"],["15/04/2024","0.5","221.4","122441","226.1","220.3","220.3","221.4"],["16/04/2024","0","221.4","44419","221.4","221.3","221.4","221.4"],["17/04/2024","-1.58","217.9","19276","221.4","215.1","221.4","217.9"],["18/04/2024","0.09","218.1","53741","222.7","215.1","217.9","218.1"],["21/04/2024","0.64","219.5","132796","228.2","217","217","219.5"],["24/04/2024","-0.27","218.9","29005","221.8","218","219.5","218.9"],["25/04/2024","0.55","220.1","416","225.1","225.1","218.9","220.1"],["30/04/2024","0.27","220.7","116209","225","220.1","220.1","220.7"],["01/05/2024","-1.22","218","121779","222","215.7","219","218"],["02/05/2024","2.66","223.8","106375","227.2","218","218","223.8"],["05/05/2024","-1.03","221.5","24219","221.7","221.5","223.8","221.5"],["06/05/2024","-0.54","220.3","34410","226.1","220","221.5","220.3"],["07/05/2024","0.32","221","93563","228.5","220","220","221"],["08/05/2024","-0.23","220.5","14050","221","220","221","220.5"],["09/05/2024","0.54","221.7","45928","227.7","221","220.5","221.7"],["12/05/2024","0.14","222","3137","222","222","221.7","222"],["15/05/2024","-1.13","219.5","57568","226.3","219","222","219.5"],["16/05/2024","0.68","221","130839","221.7","219.3","219.5","221"],["19/05/2024","-1.27","218.2","100241","223","215","221","218.2"],["20/05/2024","-0.5","217.1","51941","218.2","215.5","218.2","217.1"],["21/05/2024","0","217.1","69904","217.1","216.5","217.1","217.1"],["22/05/2024","0.28","217.7","92026","218","217.1","217.1","217.7"],["23/05/2024","0.28","218.3","73524","218.6","218","217.7","218.3"],["26/05/2024","-0.96","216.2","45781","217","215","218.3","216.2"],["27/05/2024","-0.19","215.8","93894","219.1","214.7","219.1","215.8"],["28/05/2024","0.23","216.3","75050","226","216","215.8","216.3"],["29/05/2024","-0.37","215.5","76609","216.7","214","216.3","215.5"],["30/05/2024","0.05","215.6","60664","216.2","215.5","215.5","215.6"],["02/06/2024","0.23","216.1","132087","216.3","215.6","215.6","216.1"],["03/06/2024","0.56","217.3","139438","223.8","216.1","216.1","217.3"],["04/06/2024","-2.16","212.6","104306","217.3","206","217.3","212.6"],["05/06/2024","0.09","212.8","106993","214.1","212.6","212.6","212.8"],["06/06/2024","-0.85","211","47012","212.8","209.2","212.8","211"],["09/06/2024","-0.24","210.5","41257","211","208.3","211","210.5"],["10/06/2024","0.43","211.4","30726","213","210.5","210.5","211.4"],["13/06/2024","-0.28","210.8","23741","211","208.6","211.4","210.8"],["16/06/2024","-0.95","208.8","43901","209.9","206.5","210.8","208.8"],["17/06/2024","0.91","210.7","34671","216.3","208","208.8","210.7"],["18/06/2024","0","210.7","7961","212.4","208.6","210.7","210.7"],["19/06/2024","-0.81","209","13407","209","209","210.7","209"],["20/06/2024","-0.1","208.8","17875","209.9","208.5","209","208.8"],["23/06/2024","-0.14","208.5","20798","208.9","208.1","208.8","208.5"],["24/06/2024","-0.1","208.3","1197","208.2","208.2","208.5","208.3"],["25/06/2024","-0.05","208.2","1328","208.2","208.1","208.3","208.2"],["26/06/2024","-1.01","206.1","45887","208.2","204.3","208.2","206.1"],["27/06/2024","-0.24","205.6","91573","209","203.7","206","205.6"],["01/07/2024","-0.83","202.5","48267","203.7","200","204.2","202.5"],["02/07/2024","-0.79","200.9","49920","202.5","200.2","202.5","200.9"],["03/07/2024","-0.5","199.9","61790","200.7","199.8","200.5","199.9"],["04/07/2024","-0.1","199.7","24835","199.9","199.6","199.9","199.7"],["07/07/2024","1.4","202.5","133092","207.6","199.1","199.7","202.5"],["08/07/2024","-0.15","202.2","18855","206.5","201.5","202.5","202.2"],["09/07/2024","0.74","203.7","84219","208.5","202.2","202.2","203.7"],["10/07/2024","0.1","203.9","88271","204","203.7","203.7","203.9"],["11/07/2024","1.47","206.9","136584","220","203.9","203.9","206.9"],["14/07/2024","-0.14","206.6","24218","211.4","206.1","206.9","206.6"],["15/07/2024","1.89","210.5","50444","220","209.7","206.6","210.5"],["16/07/2024","0.76","212.1","54181","216.5","210.7","210.5","212.1"],["17/07/2024","0.8","213.8","5157","217","212.3","212.1","213.8"],["18/07/2024","-0.05","213.7","36222","219.1","213.1","213.8","213.7"],["21/07/2024","-0.8","212","20255","212.3","212","213.7","212"],["22/07/2024","0.05","212.1","50945","212.6","212","212","212.1"],["23/07/2024","1.7","215.7","40568","219.9","212.5","212.1","215.7"],["24/07/2024","0.56","216.9","30112","221.8","215.8","215.7","216.9"],["25/07/2024","-1.57","213.5","67960","217","212","216.9","213.5"],["28/07/2024","-1.03","211.3","32469","213.5","209","213.5","211.3"],["29/07/2024","-0.24","210.8","29713","211.3","209.1","211.3","210.8"],["30/07/2024","-0.62","209.5","24111","219.6","209.1","210.8","209.5"],["31/07/2024","-0.19","209.1","37462","217","208","209.5","209.1"],["01/08/2024","1.77","212.8","58284","215.9","207.4","209.1","212.8"],["04/08/2024","1.6","216.2","1435","218.5","210","210","216.2"],["05/08/2024","-2.27","211.3","99884","216.2","207.6","216.2","211.3"],["06/08/2024","-2.22","206.6","88703","215.2","204","211.3","206.6"],["07/08/2024","0.34","207.3","50271","212.5","205","206.6","207.3"],["08/08/2024","0.05","207.4","92660","207.9","207.3","207.3","207.4"],["11/08/2024","0.19","207.8","34563","208.1","207.4","207.4","207.8"],["12/08/2024","0.19","208.2","13718","208.2","208.2","207.8","208.2"],["14/08/2024","0.05","208.3","24516","215.6","206.8","208.2","208.3"],["15/08/2024","0.19","208.7","36989","215.2","208","208.3","208.7"],["18/08/2024","-0.19","208.3","29981","218.9","206.1","208.7","208.3"],["19/08/2024","-1.82","204.5","63581","214.7","201","208.3","204.5"],["20/08/2024","-0.1","204.3","51982","205","202","204.5","204.3"],["21/08/2024","0.05","204.4","112087","205.2","203","204.3","204.4"],["22/08/2024","5.43","215.5","29730","222","204.4","204.4","215.5"],["25/08/2024","4.08","224.3","62463","228.5","215.5","215.5","224.3"],["26/08/2024","2.36","229.6","35400","231.7","226.8","228.8","229.6"],["27/08/2024","0.48","230.7","71322","239.6","225.8","229.6","230.7"],["28/08/2024","0.87","232.7","60452","234.9","230.7","230.7","232.7"],["29/08/2024","0.9","234.8","67598","239","232.7","232.7","234.8"],["01/09/2024","-1.92","230.3","60806","243.6","230.1","243.6","230.3"],["02/09/2024","-0.17","229.9","75921","243.6","229","243.6","229.9"],["03/09/2024","0","229.9","52167","229.9","227.7","229.9","229.9"],["04/09/2024","-0.22","229.4","63917","230.1","228.2","229.9","229.4"],["05/09/2024","1.53","232.9","27225","239.5","229.4","229.4","232.9"],["10/09/2024","0.04","229.4","67070","232.8","229.3","229.3","229.4"],["11/09/2024","0.31","230.1","58177","237","229.4","229.4","230.1"],["12/09/2024","2.56","236","19098","237","231.1","230.1","236"],["15/09/2024","-0.38","235.1","1033","236.4","232.1","236","235.1"],["16/09/2024","-1.62","231.3","49584","235.1","231.3","235.1","231.3"],["17/09/2024","-0.95","229.1","76529","233.8","228.3","231.3","229.1"],["18/09/2024","1.22","231.9","35354","233.8","228","229.1","231.9"],["19/09/2024","0.13","232.2","550","233.1","233.1","231.9","232.2"],["22/09/2024","-0.52","231","56352","232.2","231","232.2","231"],["23/09/2024","-0.3","230.3","57259","231.1","229.5","231","230.3"],["24/09/2024","0","230.3","61765","232.8","226.1","226.1","230.3"],["25/09/2024","2.82","236.8","30137","241.4","232.2","230.3","236.8"],["26/09/2024","1.56","240.5","1592","241.9","241.6","241.9","240.5"],["29/09/2024","-0.62","239","62243","240.7","239","240.5","239"],["30/09/2024","-0.71","237.3","14794","239","236.7","239","237.3"],["01/10/2024","1.01","239.7","39470","242","237","242","239.7"],["06/10/2024","0.25","240.3","5687","242.6","238.6","239.7","240.3"],["07/10/2024","0.75","242.1","16196","245.5","240.1","240.3","242.1"],["08/10/2024","0.33","242.9","57513","243.2","242.8","242.1","242.9"],["09/10/2024","0.04","243","96381","244.3","242.9","242.9","243"],["10/10/2024","0.16","243.4","10577","244.5","241.4","243","243.4"],["13/10/2024","0.29","244.1","16106","247.6","241.5","243.4","244.1"],["14/10/2024","-0.08","243.9","57475","244.1","243.1","244.1","243.9"],["15/10/2024","0.08","244.1","7141","245.2","243.9","243.9","244.1"],["20/10/2024","0.57","245.5","62836","247","244.1","244.1","245.5"],["21/10/2024","0.04","245.6","88338","246","245.5","245.5","245.6"],["22/10/2024","0.04","245.7","1877","245.7","245.7","245.6","245.7"],["27/10/2024","1.06","248.3","16844","248.8","245.7","245.7","248.3"],["28/10/2024","0.16","248.7","2902","248.8","248.3","248.3","248.7"],["29/10/2024","2.69","255.4","240657","259.4","249.2","249.2","255.4"],["30/10/2024","1.8","260","118001","260","248.8","255.4","260"],["31/10/2024","0.42","261.1","115515","263.8","260","262.7","261.1"],["03/11/2024","1.53","265.1","368787","269.6","261.1","261.1","265.1"],["04/11/2024","2.41","271.5","23604","272","265.1","265.1","271.5"],["05/11/2024","-0.04","271.4","109342","279.7","271.1","271.5","271.4"],["06/11/2024","0.18","271.9","76543","275.8","271.4","271.4","271.9"],["07/11/2024","0.37","272.9","89013","276","269.3","271.9","272.9"],["10/11/2024","1.91","278.1","20571","279.2","272.9","272.9","278.1"],["11/11/2024","1.87","283.3","39262","285","280","280","283.3"],["12/11/2024","0.53","284.8","70915","287.3","283.3","283.3","284.8"],["13/11/2024","0.91","287.4","37491","288","285.8","284.8","287.4"],["14/11/2024","0.45","288.7","9342","288.9","287.4","287.4","288.7"],["17/11/2024","1.18","292.1","5356","292.3","288.7","288.7","292.1"],["18/11/2024","0","292.1","77684","297.2","289.2","292.1","292.1"],["19/11/2024","-0.03","292","62113","293.1","290.7","292.1","292"],["20/11/2024","0.03","292.1","58848","295","292","292","292.1"],["21/11/2024","0","292.1","71750","297.4","292.1","292.1","292.1"],["24/11/2024","0","292.1","56362","292.2","292.1","292.1","292.1"],["25/11/2024","0.1","292.4","72275","297.1","292.1","292.1","292.4"],["26/11/2024","2.09","298.5","7356","298.8","292.4","292.4","298.5"],["27/11/2024","0.03","298.6","63282","299.6","290.5","298.5","298.6"],["28/11/2024","-0.97","295.7","72900","298.6","295.3","298.6","295.7"],["01/12/2024","0.44","297","35572","299.5","294.9","295.7","297"],["02/12/2024","0.47","298.4","20659","299.3","297","297","298.4"],["03/12/2024","1.21","302","29653","302","302","298.4","302"],["04/12/2024","0.53","303.6","15099","304.2","301.1","302","303.6"],["05/12/2024","1.32","307.6","320812","309.8","303.6","303.6","307.6"],["08/12/2024","1.56","312.4","66117","313.5","310","312.8","312.4"],["09/12/2024","0.54","314.1","42953","315.1","312.4","312.4","314.1"],["10/12/2024","0.32","315.1","12643","315.1","314.1","314.1","315.1"],["11/12/2024","-0.95","312.1","55098","315.2","311.9","315.1","312.1"],["12/12/2024","0","312.1","7815","312.1","312.1","312.1","312.1"],["15/12/2024","-1.12","308.6","53797","314.5","308.1","312.1","308.6"],["16/12/2024","-0.13","308.2","233197","314.6","300.3","308.6","308.2"],["17/12/2024","0.06","308.4","26895","310.3","306.5","308.2","308.4"],["18/12/2024","0.03","308.5","53554","313.2","305.3","308.4","308.5"],["19/12/2024","0.42","309.8","11612","310","308.5","308.5","309.8"],["22/12/2024","1.16","313.4","5622","313.4","309.8","309.8","313.4"],["23/12/2024","-1.05","310.1","54108","313.4","310.1","313.4","310.1"],["24/12/2024","-1.42","305.7","210638","310.1","305.5","310.1","305.7"],["25/12/2024","-0.2","305.1","69854","305.8","302.7","305.7","305.1"],["26/12/2024","0.1","305.4","13459","305.6","305.1","305.1","305.4"],["29/12/2024","-2.06","299.1","313930","305.4","299","305.4","299.1"],["30/12/2024","0.64","301","12697","305.6","299.1","299.1","301"],["31/12/2024","0.27","301.8","237611","307.3","299.3","301","301.8"],["01/01/2025","0.4","303","26257","304.1","301.8","301.8","303"],["02/01/2025","0.59","304.8","35397","311","303","311","304.8"],["05/01/2025","4.53","318.6","389536","327","304.8","304.8","318.6"],["06/01/2025","2.57","326.8","82050","329.3","320","318.6","326.8"],["07/01/2025","1.1","330.4","9988","337.9","326.8","326.8","330.4"],["08/01/2025","-3.12","320.1","54772","330.4","316.5","330.4","320.1"],["09/01/2025","-0.03","320","16720","320.1","319.9","320.1","320"],["12/01/2025","1","323.2","286156","329.6","318","320","323.2"],["13/01/2025","-1.58","318.1","149108","319.6","318","318.1","318.1"],["14/01/2025","3.87","330.4","223549","334","318.1","318.1","330.4"],["15/01/2025","0.85","333.2","111218","334.5","321.2","330.4","333.2"],["16/01/2025","1.89","339.5","71239","342.4","337","339.1","339.5"],["19/01/2025","0.97","342.8","84047","345","336.1","339.5","342.8"],["20/01/2025","-0.99","339.4","44752","342.8","338","342.8","339.4"],["21/01/2025","0.24","340.2","117131","348.6","331","331","340.2"],["22/01/2025","-0.91","337.1","26280","342","333","340.2","337.1"],["23/01/2025","0.77","339.7","44380","342.1","333","337.1","339.7"],["26/01/2025","2.38","347.8","187141","349.7","342.7","342.7","347.8"],["27/01/2025","-1.93","341.1","165039","343","331","347.8","341.1"],["28/01/2025","-0.35","339.9","167543","345","338.8","341.1","339.9"],["29/01/2025","0.97","343.2","579526","345","335.6","335.6","343.2"],["30/01/2025","0.79","345.9","204176","356","340","343.2","345.9"],["02/02/2025","0.12","346.3","204850","349.9","338.1","338.1","346.3"],["03/02/2025","-1.59","340.8","103390","344","332","332","340.8"],["04/02/2025","1.79","346.9","32299","350","340.8","340.8","346.9"],["05/02/2025","1.7","352.8","143851","355","342.5","342.5","352.8"],["06/02/2025","-2.49","344","268257","356.4","344","352.8","344"],["09/02/2025","-0.29","343","10880","349.7","342","342","343"],["10/02/2025","1.66","348.7","12216","349.3","343","343","348.7"],["11/02/2025","0.6","350.8","49536","352.8","335","348.7","350.8"],["12/02/2025","-2.45","342.2","30451","352.8","330.7","350.8","342.2"],["13/02/2025","-1.52","337","27751","342.6","332","342.2","337"],["16/02/2025","1.75","342.9","92047","349","336","336","342.9"],["17/02/2025","0.7","345.3","827854","348","344","345","345.3"],["18/02/2025","1.94","352","204334","353","340","340","352"],["19/02/2025","-0.85","349","20154","353.1","344.8","352","349"],["20/02/2025","0.14","349.5","138566","354.5","347","349","349.5"],["23/02/2025","-0.6","347.4","51020","350","341","341","347.4"],["24/02/2025","-2.85","337.5","254801","347.8","325","341","337.5"],["25/02/2025","0.03","337.6","39296","343.6","334.8","337.7","337.6"],["26/02/2025","0.86","340.5","106670","342.5","337.6","340.1","340.5"],["27/02/2025","-0.15","340","45180","340.5","339","340.5","340"],["02/03/2025","-0.76","337.4","24431","340.9","335","335","337.4"],["03/03/2025","0.62","339.5","144791","340","337.4","337.4","339.5"],["04/03/2025","-0.94","336.3","23612","350.3","331.7","339.5","336.3"],["05/03/2025","0.62","338.4","22940","339.4","333.1","336.3","338.4"],["06/03/2025","-0.92","335.3","85118","338.4","333","338.4","335.3"],["09/03/2025","1.64","340.8","36074","348.1","333.1","335.3","340.8"],["10/03/2025","-0.76","338.2","17448","340.8","336.7","340.8","338.2"],["11/03/2025","-2.01","331.4","85084","338.2","328","338.2","331.4"],["12/03/2025","-0.3","330.4","94429","333.8","330","331.4","330.4"],["13/03/2025","0.12","330.8","177956","335","320.1","320.1","330.8"],["17/03/2025","-0.58","328.2","78374","330.9","318.4","328","328.2"],["18/03/2025","-0.98","325","96664","328.2","318","328.2","325"],["19/03/2025","0.15","325.5","86203","328.1","325","325","325.5"],["20/03/2025","-0.52","323.8","155161","325.5","323","325.5","323.8"],["23/03/2025","-3.3","313.1","24713","323.8","311","323.8","313.1"],["24/03/2025","-0.35","312","54883","327.6","307.3","313.1","312"],["25/03/2025","-0.45","310.6","82376","313","308.1","312","310.6"],["26/03/2025","2.99","319.9","7275","325.1","310.6","310.6","319.9"],["30/03/2025","-0.06","316.8","4068","317","314.8","317","316.8"],["31/03/2025","-2.71","308.2","91286","314.2","307","311","308.2"],["01/04/2025","1.14","311.7","32940","320.6","308.1","308.2","311.7"],["02/04/2025","-0.03","311.6","23264","312","305.3","311.7","311.6"],["03/04/2025","3.18","321.5","32139","324.4","311.6","311.6","321.5"],["06/04/2025","-5.44","304","181231","321.5","300","321.5","304"],["07/04/2025","3.03","313.2","279351","315","290","304","313.2"],["08/04/2025","1.31","317.3","211081","327","313","313.2","317.3"],["09/04/2025","-0.54","315.6","59847","324.8","309.5","317.3","315.6"],["10/04/2025","2.82","324.5","44117","331.8","311.1","311.1","324.5"],["14/04/2025","2.43","332.4","76626","338","327","324.5","332.4"],["15/04/2025","-0.87","329.5","172291","332.4","326","332.4","329.5"],["16/04/2025","-1.18","325.6","110607","329.5","323","329.5","325.6"],["17/04/2025","-0.06","325.4","108100","327","325","325.6","325.4"],["20/04/2025","0.4","326.7","44894","332.8","320.3","325.4","326.7"],["21/04/2025","-1.53","321.7","273507","331.9","320","326","321.7"],["22/04/2025","1.37","326.1","115462","332.5","321","321.7","326.1"],["23/04/2025","1.56","331.2","29358","334.3","326.2","326.1","331.2"],["24/04/2025","-0.18","330.6","58889","331.2","323.7","331.2","330.6"],["27/04/2025","1.45","335.4","116239","337.9","328","328","335.4"],["28/04/2025","-1.16","331.5","60808","334.9","331","332.1","331.5"],["29/04/2025","-1.09","327.9","124715","331.5","325","331","327.9"],["04/05/2025","0","327.9","330944","329","327","327.9","327.9"],["05/05/2025","-0.09","327.6","100488","330.5","325.1","325.5","327.6"],["06/05/2025","0.24","328.4","629194","332.2","327","327.6","328.4"],["07/05/2025","1.1","332","378987","333","327.1","327.1","332"],["08/05/2025","10.75","367.7","2415491","374.8","332","332","367.7"],["11/05/2025","3.07","379","1183990","388","368","370","379"],["12/05/2025","3.03","390.5","867279","393","374.3","379","390.5"],["13/05/2025","1.28","395.5","590047","399","388","390","395.5"],["14/05/2025","4.6","413.7","1394755","414.9","395.5","399.5","413.7"],["15/05/2025","1.67","420.6","860593","421.6","410.1","413.8","420.6"],["18/05/2025","5.68","444.5","1028680","445.5","422.4","425","444.5"],["19/05/2025","-1.48","437.9","259810","446.3","429.1","429.1","437.9"],["20/05/2025","1.62","445","357521","448.9","440","445.6","445"],["21/05/2025","-2.27","434.9","120449","439.9","432.8","439","434.9"],["22/05/2025","-7.79","401","896435","431.9","401","431.9","401"],["25/05/2025","1.95","408.8","139275","416","408","416","408.8"],["26/05/2025","3.35","422.5","193801","424","417.9","418.5","422.5"],["27/05/2025","-1.28","417.1","146843","424.1","413","424.1","417.1"],["28/05/2025","-1.08","412.6","136023","422.9","409.4","422.9","412.6"],["29/05/2025","-2.13","403.8","219395","412.6","400","412.6","403.8"],["03/06/2025","1.68","410.6","92654","413.7","403.8","403.8","410.6"],["04/06/2025","-0.27","409.5","160664","412.5","407","410.6","409.5"],["05/06/2025","-3.37","395.7","271854","409.5","393","409.5","395.7"],["08/06/2025","-1.72","388.9","140731","401.2","383","395.7","388.9"],["09/06/2025","0","388.9","105367","408","387.2","387.2","388.9"],["10/06/2025","-4.89","369.9","279694","388.9","364.9","388.9","369.9"],["11/06/2025","1.46","375.3","67213","378.1","371.3","369.9","375.3"],["12/06/2025","-4.18","359.6","327791","375","350","375","359.6"],["15/06/2025","1.75","365.9","163557","367.7","350.3","359.6","365.9"],["16/06/2025","6.31","389","427244","391.5","365.9","365.9","389"],["17/06/2025","1.18","393.6","845142","394.9","385","389","393.6"],["18/06/2025","1.45","399.3","396688","400","392.5","393.6","399.3"],["19/06/2025","1.5","405.3","166206","406.2","399.6","399.3","405.3"],["22/06/2025","4.32","422.8","351362","429","407.6","410","422.8"],["23/06/2025","-0.17","422.1","213233","424.7","416.8","422.8","422.1"],["24/06/2025","-0.85","418.5","271040","429","414","427","418.5"],["25/06/2025","1.1","423.1","242220","423.7","415","418.5","423.1"],["26/06/2025","-0.97","419","132794","424","412.5","424","419"],["29/06/2025","0.02","419.1","270314","419.7","414","419","419.1"],["30/06/2025","2.31","428.8","2120399","435.5","410.4","430.6","428.8"],["01/07/2025","2.17","438.1","1609125","444","427.9","428.8","438.1"],["02/07/2025","0.39","439.8","197327","444.8","437.9","438.1","439.8"],["03/07/2025","1","444.2","593224","448","430","439","444.2"],["06/07/2025","-0.16","443.5","232885","445.3","442","444","443.5"],["07/07/2025","1.38","449.6","545790","451","434.7","443.5","449.6"],["08/07/2025","-1.78","441.6","137696","449.9","438.2","444.1","441.6"],["09/07/2025","-0.07","441.3","193052","446.9","437.2","441.6","441.3"],["10/07/2025","0.2","442.2","214137","448","439.8","440","442.2"],["13/07/2025","-0.43","440.3","95003","449","425","442.2","440.3"],["14/07/2025","-5.88","414.4","340838","440.3","410","440.3","414.4"],["15/07/2025","0.34","415.8","160174","417.5","408.9","414.4","415.8"],["16/07/2025","-1.27","410.5","149587","411.9","407.6","411.3","410.5"],["17/07/2025","0.32","411.8","145835","412.9","405.1","410.5","411.8"],["20/07/2025","-1.68","404.9","113410","412.2","403.9","411.8","404.9"],["21/07/2025","-0.25","403.9","175664","412.2","399.5","404.9","403.9"],["22/07/2025","-2.48","393.9","359971","403.9","376.4","403.9","393.9"],["23/07/2025","-0.03","393.8","1085588","404","392","397.8","393.8"],["24/07/2025","-3.63","379.5","412052","398.4","377.3","398.4","379.5"],["27/07/2025","-1.9","372.3","349548","379.6","370.8","379.5","372.3"],["28/07/2025","-1.21","367.8","637432","375","363.2","374","367.8"],["29/07/2025","0.03","367.9","439644","369.6","363","369.6","367.9"],["30/07/2025","-2.8","357.6","278275","372.6","355","367.9","357.6"],["31/07/2025","1.01","361.2","551402","368.1","349.5","357.6","361.2"],["04/08/2025","0.75","363.9","344375","384","355.1","361.2","363.9"],["05/08/2025","-4.07","349.1","438539","364","347","363.9","349.1"],["06/08/2025","0.66","351.4","183095","358.7","345.3","349.1","351.4"],["07/08/2025","-0.71","348.9","264915","358.4","348","358.4","348.9"],["10/08/2025","1.98","355.8","33169","357.9","347.9","347.9","355.8"],["11/08/2025","-0.73","353.2","137065","359.9","351","355.8","353.2"],["12/08/2025","-1.98","346.2","216948","353.2","342.2","353.2","346.2"],["13/08/2025","-0.49","344.5","535402","347.1","339","346.2","344.5"],["14/08/2025","3.89","357.9","142917","361.9","344.5","344.5","357.9"],["17/08/2025","0.36","359.2","71147","360.2","356.4","357.9","359.2"],["18/08/2025","-2.51","350.2","429142","368","350","359.2","350.2"],["19/08/2025","0.63","352.4","120655","359.8","349.8","350.2","352.4"],["20/08/2025","-0.45","350.8","275107","358.5","347.8","352.4","350.8"],["21/08/2025","0.14","351.3","26287","359.7","350.7","350.8","351.3"],["24/08/2025","3.07","362.1","135317","368.7","353.1","351.3","362.1"],["25/08/2025","-2.79","352","231734","362.5","351","351","352"],["26/08/2025","1.28","356.5","200522","360.2","350.6","352","356.5"],["27/08/2025","-1.07","352.7","137319","362.7","350.6","356.5","352.7"],["28/08/2025","15.51","407.4","1575692","416.7","399.8","405","407.4"],["31/08/2025","3.29","420.8","227573","430","407.3","407.4","420.8"],["01/09/2025","-0.19","420","82193","428.8","413.4","420.8","420"],["02/09/2025","-0.02","419.9","855785","425","416","420","419.9"],["03/09/2025","0.62","422.5","167526","448","415.4","419.9","422.5"],["04/09/2025","-0.71","419.5","64978","428.7","415.3","417.3","419.5"],["07/09/2025","2.6","430.4","18808","433","419.5","419.5","430.4"],["08/09/2025","-0.79","427","123638","439.8","411.9","430.4","427"],["09/09/2025","-0.28","425.8","126268","427","404.1","427","425.8"],["10/09/2025","-1.36","420","81658","425.8","418.9","425.8","420"],["11/09/2025","0.79","423.3","70789","423.6","412.2","420","423.3"],["14/09/2025","-0.28","422.1","20653","423.6","417","423.3","422.1"],["15/09/2025","-0.05","421.9","29248","428.4","407","423","421.9"],["16/09/2025","-1.09","417.3","122865","421.9","401.9","421.9","417.3"],["17/09/2025","-1.27","412","66762","417.3","400.3","417.3","412"],["18/09/2025","-0.32","410.7","15209","417.8","406.2","412","410.7"],["21/09/2025","-1.73","403.6","7976","410.7","394","410.7","403.6"],["25/09/2025","1.61","410.1","150548","413","403.6","403.6","410.1"],["28/09/2025","2.22","419.2","91948","424","409.9","410.1","419.2"],["29/09/2025","2.39","429.2","155485","441.8","414.1","419.2","429.2"],["30/09/2025","1.58","436","369899","450","425.9","429.2","436"],["05/10/2025","1.17","441.1","108622","450","436","436","441.1"],["08/10/2025","0.11","441.6","24454","443.2","439.9","441.1","441.6"],["09/10/2025","3.35","456.4","193003","468.2","441.6","441.6","456.4"],["12/10/2025","-0.64","453.5","489354","456.4","447.3","456.4","453.5"],["15/10/2025","1.17","458.8","759565","462.7","453.5","453.5","458.8"],["16/10/2025","0.63","461.7","151564","465","448.9","458.8","461.7"],["19/10/2025","-3.62","445","88136","461.7","439.6","461.7","445"],["20/10/2025","2.4","455.7","128900","461","450","445","455.7"],["21/10/2025","-0.94","451.4","91300","458.9","442.1","455.7","451.4"],["22/10/2025","0.22","452.4","46477","455","440.1","451.4","452.4"],["23/10/2025","-0.51","450.1","199766","453.7","449.9","452.4","450.1"],["26/10/2025","1.47","456.7","136145","466","443.2","452.4","456.7"],["27/10/2025","-0.72","453.4","159809","465","447.6","465","453.4"],["28/10/2025","-0.15","452.7","37928","457.3","440.1","453.4","452.7"],["29/10/2025","0.84","456.5","81925","462","450","452.7","456.5"],["30/10/2025","0.46","458.6","25223","459","445","445","458.6"],["02/11/2025","-0.55","456.1","14478","459","454.6","458","456.1"],["03/11/2025","-2.37","445.3","65267","463.5","440","456.1","445.3"],["04/11/2025","0.63","448.1","64746","465.1","442.3","465.1","448.1"],["05/11/2025","-0.29","446.8","15295","450.3","445","448.2","446.8"],["06/11/2025","-0.58","444.2","461046","449.7","439.2","446.8","444.2"],["09/11/2025","-3.42","429","66919","449.9","412.3","444.2","429"],["10/11/2025","3.59","444.4","465168","449.9","436.8","429","444.4"],["11/11/2025","0.05","444.6","256700","456.1","439.3","444.4","444.6"],["12/11/2025","-1.12","439.6","63977","444.6","437","444.6","439.6"],["13/11/2025","0.82","443.2","40988","461.5","440","461.5","443.2"],["16/11/2025","2.28","453.3","13136","457.8","443.2","443.2","453.3"],["17/11/2025","-0.42","451.4","63662","459","445.1","453.3","451.4"],["18/11/2025","-2.48","440.2","39827","451.4","433.4","451.4","440.2"],["19/11/2025","0.5","442.4","20164","450","438.6","440.5","442.4"],["20/11/2025","-0.27","441.2","58981","445","440","442.4","441.2"],["23/11/2025","-2.36","430.8","42225","441.2","425.9","441.2","430.8"],["24/11/2025","2.27","440.6","308552","459.9","430.8","430.8","440.6"],["25/11/2025","2.29","450.7","24755","458.9","440.6","440.6","450.7"],["26/11/2025","-0.47","448.6","19803","457.8","445","450.7","448.6"],["27/11/2025","-0.74","445.3","59971","448.6","430.4","448.6","445.3"],["30/11/2025","-1.53","438.5","118534","445.4","433","445.3","438.5"],["01/12/2025","1.87","446.7","125455","450","438.3","438.5","446.7"],["02/12/2025","-0.49","444.5","50835","456.5","435.6","446.6","444.5"],["03/12/2025","1.71","452.1","130326","453.5","442.2","444.5","452.1"],["04/12/2025","-2.26","441.9","19293","450.2","433","452.1","441.9"],["07/12/2025","1.34","447.8","17430","454.9","422","422","447.8"],["08/12/2025","-0.13","447.2","105411","449","432.9","447.8","447.2"],["09/12/2025","0.34","448.7","189132","453","438.5","445","448.7"],["10/12/2025","-1.92","440.1","336823","448.4","440","448.7","440.1"],["11/12/2025","1.02","444.6","124989","450.1","435.1","440.1","444.6"],["14/12/2025","-2.23","434.7","57939","444.6","427.2","444.6","434.7"],["15/12/2025","0.07","435","50006","435.4","432.4","434.7","435"],["16/12/2025","-2.41","424.5","64648","435","420.1","435","424.5"],["17/12/2025","4.38","443.1","241267","452","423.4","424.5","443.1"],["18/12/2025","1.33","449","129813","452","443.1","443.1","449"],["21/12/2025","1.18","454.3","80917","456.9","449","452","454.3"],["22/12/2025","0.84","458.1","643478","460.7","445","454.3","458.1"],["23/12/2025","-1.11","453","320068","463.8","452.9","458.1","453"],["24/12/2025","1.02","457.6","38967","462","453","453","457.6"],["25/12/2025","-1.35","451.4","258275","458","443","457.6","451.4"],["28/12/2025","-2.81","438.7","41087","463.7","431","451.4","438.7"],["29/12/2025","0.39","440.4","258556","450.1","438.7","438.7","440.4"],["30/12/2025","1.39","446.5","147843","462.9","440.4","440.4","446.5"],["31/12/2025","4.43","466.3","980535","469.1","446.5","446.5","466.3"],["01/01/2026","7.33","500.5","413865","507.5","466.3","466.3","500.5"],["05/01/2026","5.07","525.9","350502","532","500.5","500.5","525.9"],["06/01/2026","4.98","552.1","2457976","570","527.9","528","552.1"],["07/01/2026","1.87","562.4","446527","575","562","552.1","562.4"],["08/01/2026","-3.82","540.9","543282","575.5","525.4","552.6","540.9"],["12/01/2026","0.07","537.3","488632","560","535","536.9","537.3"],["13/01/2026","-0.15","536.5","483071","547.8","530","537.3","536.5"],["14/01/2026","0.35","538.4","205100","550","529.9","536.5","538.4"],["15/01/2026","2.1","549.7","44960","552.6","538.4","538.4","549.7"],["19/01/2026","-0.42","550.5","85651","555.4","534.8","552.8","550.5"],["20/01/2026","-1.38","542.9","1063461","570","522.5","550.5","542.9"],["21/01/2026","0.02","543","5440647","566.6","542.8","542.9","543"],["22/01/2026","0.02","543.1","287955","563.2","543","543","543.1"],["26/01/2026","0.18","551.7","99550","567.8","539.7","550.7","551.7"],["27/01/2026","1.16","558.1","116609","560","551.7","551.7","558.1"],["28/01/2026","-0.29","556.5","201559","565.2","550","558.1","556.5"],["29/01/2026","-2.23","544.1","295570","565","544","556.5","544.1"],["02/02/2026","-1.73","533","171151","542.4","513.4","542.4","533"],["03/02/2026","4.3","555.9","499153","560","525","533","555.9"],["04/02/2026","-0.45","553.4","69300","567.4","546","567.4","553.4"],["05/02/2026","-5.08","525.3","146847","555.9","524.3","553.4","525.3"],["09/02/2026","2.23","541.8","73006","554.9","532.6","532.6","541.8"],["10/02/2026","0.92","546.8","64780","558","536.9","541.8","546.8"],["11/02/2026","-0.07","546.4","387568","551.2","545","545.1","546.4"],["12/02/2026","-2.36","533.5","208258","544.5","525.8","546.4","533.5"],["16/02/2026","-3.12","515.9","151511","545.2","510","532.5","515.9"],["17/02/2026","-2.44","503.3","139725","518.4","500","515.9","503.3"],["18/02/2026","0.72","506.9","284385","512","491.8","503.3","506.9"],["19/02/2026","-0.28","505.5","55383","508.4","497.2","506.9","505.5"],["23/02/2026","-1.12","504.9","36292","516.6","498.3","498.3","504.9"],["24/02/2026","-4.77","480.8","299776","504.9","460.4","504.9","480.8"],["25/02/2026","0.15","481.5","48468","500","470.2","486.8","481.5"],["26/02/2026","-1.83","472.7","77287","499.9","466.3","499.9","472.7"],["02/03/2026","13.29","536.1","605649","539.9","473.2","473.2","536.1"],["04/03/2026","0.52","538.9","138211","544.9","525.4","540.6","538.9"],["05/03/2026","4.79","564.7","259175","568","526","538.9","564.7"],["09/03/2026","-0.05","568.7","76858","569","564.5","569","568.7"],["10/03/2026","0","568.7","4231","568.7","568.6","568.7","568.7"],["11/03/2026","-4.61","542.5","45846","568.7","534","568.7","542.5"],["12/03/2026","0.41","544.7","93477","552","538","542.5","544.7"],["16/03/2026","-3.03","528.5","82219","544","521.5","545","528.5"],["17/03/2026","3.29","545.9","149668","546","535.7","528.5","545.9"],["18/03/2026","-1.98","535.1","97783","549","534","545.9","535.1"],["19/03/2026","-0.26","533.7","126728","547.5","533.4","535.1","533.7"],["23/03/2026","-2.43","533.4","78273","540","520.1","546.7","533.4"],["24/03/2026","-1.78","523.9","91873","528.4","520","533.4","523.9"],["25/03/2026","1.78","533.2","291702","540.1","523.9","523.9","533.2"],["26/03/2026","-2.38","520.5","124879","533.2","515","533.2","520.5"],["30/03/2026","-0.33","509.1","287429","521.2","490","520","509.1"],["31/03/2026","2.44","521.5","176598","522","503","509.1","521.5"],["06/04/2026","-5.12","499","65943","523.9","495","525.9","499"],["09/04/2026","-2.34","487.3","694828","507","485.5","499","487.3"],["13/04/2026","-0.99","490.6","195349","495.2","486.5","495.5","490.6"],["14/04/2026","3.81","509.3","269773","517.8","495","495.3","509.3"],["15/04/2026","-0.61","506.2","34652","509.1","494.5","509.3","506.2"],["16/04/2026","0.95","511","2989","511.1","506.2","506.2","511"],["20/04/2026","0","517.5","60522","517.5","504.9","517.5","517.5"],["23/04/2026","0.46","519.9","237366","520","491.8","491.8","519.9"],["27/04/2026","-1.59","515.1","265884","525","515","523.4","515.1"],["28/04/2026","0.21","516.2","162343","516.4","515.1","515.1","516.2"],["29/04/2026","1.74","525.2","192448","526","516.2","516.2","525.2"],["30/04/2026","-0.53","522.4","56097","528.7","514.7","525.2","522.4"],["04/05/2026","0","528.8","111047","528.8","526.9","528.8","528.8"],["05/05/2026","0","528.8","1163942","530","522","528.8","528.8"],["06/05/2026","3.31","546.3","267578","553","526.7","528.8","546.3"],["07/05/2026","0.4","548.5","249249","549.1","526","546.3","548.5"],["11/05/2026","-0.64","557","1120370","588.6","556.9","560.6","557"],["12/05/2026","0.29","558.6","40320","561.3","557","557","558.6"],["13/05/2026","4.91","586","436339","600","558.6","558.6","586"],["14/05/2026","4.1","610","377877","615","586","586","610"],["18/05/2026","16.97","711.4","1409053","720","580.3","605.2","711.4"],["19/05/2026","1.8","724.2","2723528","770","711.4","711.4","724.2"],["20/05/2026","-4.87","688.9","853992","756.9","672","724.2","688.9"],["25/05/2026","2.08","703.2","543727","726","678","688.9","703.2"],["26/05/2026","-1.08","695.6","364296","730.1","675","703.2","695.6"],["27/05/2026","4.74","728.6","1824751","750","663","690.6","728.6"],["28/05/2026","-3.12","705.9","463893","734.9","700","728.6","705.9"],["01/06/2026","-0.55","742.7","1081330","795","737","770","742.7"],["02/06/2026","8.99","809.5","1065452","814.9","737.1","742.7","809.5"],["03/06/2026","-4.22","775.3","509222","824.9","761","817","775.3"],["04/06/2026","-7.64","716.1","1319636","799.9","701","799.9","716.1"],["08/06/2026","-0.56","696.1","415248","712.5","660","668","696.1"],["09/06/2026","0.06","696.5","417145","720","680.1","720","696.5"],["10/06/2026","-8.01","640.7","650560","681.3","630","681.1","640.7"],["11/06/2026","-1.69","629.9","250671","660","628","660","629.9"],["15/06/2026","0.27","671.4","332096","690","661.1","669.6","671.4"],["16/06/2026","-5.62","633.7","401841","686.6","624.8","671.4","633.7"],["17/06/2026","-9.5","573.5","490097","633.7","570","633.7","573.5"],["18/06/2026","8.11","620","218635","630","555","573.5","620"],["22/06/2026","-1.21","629.7","152076","646.4","615.2","637.4","629.7"],["23/06/2026","-1.97","617.3","104614","629.7","600","629.7","617.3"],["24/06/2026","-2.28","603.2","44388","624.1","590","623.6","603.2"],["25/06/2026","-1.09","596.6","130425","640","590","590.1","596.6"],["29/06/2026","6.65","628.5","157754","633.3","579","579","628.5"],["30/06/2026","2.9","646.7","147483","670","610","628.5","646.7"],["01/07/2026","-2.68","629.4","139543","655","600","646.7","629.4"],["02/07/2026","-3.02","610.4","96404","640","605.2","610","610.4"],["06/07/2026","-4.12","572.4","1797984","597","563.1","597","572.4"],["07/07/2026","-2.2","559.8","141135","572.4","557.5","572.4","559.8"],["08/07/2026","-0.27","558.3","57656","589.8","555.5","555.5","558.3"],["09/07/2026","-1.47","550.1","186548","558","545.5","555.5","550.1"],["13/07/2026","-1.74","543.2","91182","552.8","535.1","552.8","543.2"],["14/07/2026","0.09","543.7","38626","550.5","542.8","543.2","543.7"],["15/07/2026","0.48","546.3","60731","574.5","535","543.7","546.3"],["16/07/2026","0.75","550.4","163279","568.3","546.3","546.3","550.4"],["20/07/2026","-4.53","529.4","177472","578.2","522.2","554.5","529.4"],["21/07/2026","0.85","533.9","129823","542","529","529.4","533.9"],["22/07/2026","4.55","558.2","262831","564.1","510","537.9","558.2"],["27/07/2026","1.24","585.8","238415","629","578.6","578.6","585.8"],["28/07/2026","0.44","588.4","89761","599.1","585.8","585.8","588.4"],["29/07/2026","-0.25","586.9","115546","588.4","567","583.8","586.9"],["30/07/2026","-2.9","569.9","202533","586.9","539.2","586.9","569.9"],["03/08/2026","-2.68","584.3","90737","600.4","574","600.4","584.3"],["04/08/2026","-0.87","579.2","105361","584.3","570","584.3","579.2"],["05/08/2026","-1.19","572.3","84018","579.2","555.6","579.2","572.3"],["06/08/2026","-3.02","555","228685","573","552.7","572.3","555"],["10/08/2026","3.7","582.7","96699","592","552.1","561.9","582.7"],["11/08/2026","-3.54","562.1","74968","571","557","582.7","562.1"],["12/08/2026","0.43","564.5","33041","575.8","554.8","562.1","564.5"],["13/08/2026","-3.17","546.6","49525","569.9","533.8","564.5","546.6"],["17/08/2026","-0.38","547.9","30139","550.3","540","550","547.9"],["18/08/2026","-3.87","526.7","64281","544.4","524.8","547.9","526.7"],["19/08/2026","-2.24","514.9","67145","547.2","510","526.7","514.9"],["20/08/2026","2.18","526.1","236979","533","510.5","510.6","526.1"],["24/08/2026","0.19","526.7","95031","528.3","520","525.7","526.7"],["25/08/2026","-0.63","523.4","10850","525","519.1","526.7","523.4"],["26/08/2026","-1.05","517.9","20928","523.4","514.7","523.4","517.9"],["27/08/2026","7.55","557","1389061","575","515","517.9","557"],["31/08/2026","2.32","581.9","129526","595","554","568.7","581.9"],["01/09/2026","7.03","622.8","241448","635","556","556","622.8"],["02/09/2026","0.21","624.1","125615","635","614.7","620.6","624.1"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
קרדן ישראל
מספר נייר
1210152
סימול
קרדי
ISIN
IL0012101528
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
