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
[["15/09/2016","3.69","1012","26193","51.8","49.6","49.6","50.6"],["18/09/2016","0.2","1014","5634","50.7","50.6","50.6","50.7"],["19/09/2016","1.18","1026","11448","51.5","50","51.5","51.3"],["20/09/2016","4.29","1070","62576","54.1","51.9","51.3","53.5"],["21/09/2016","0","1070","31446","53.9","53","53.5","53.5"],["22/09/2016","-0.37","1066","35416","54.1","52.6","53.5","53.3"],["25/09/2016","-1.13","1054","9888","53.5","52.2","53.3","52.7"],["26/09/2016","0","1054","0","52.7","52.7","52.7","52.7"],["27/09/2016","1.33","1068","18997","53.6","52.7","52.7","53.4"],["28/09/2016","-2.43","1042","23747","53","51.5","53.4","52.1"],["29/09/2016","-1.92","1022","66844","52","51.1","52.1","51.1"],["05/10/2016","-0.2","1020","143","50","50","51.1","51"],["06/10/2016","-0.2","1018","582","51.5","50","50","50.9"],["09/10/2016","4.32","1062","11494","54","50.9","50.9","53.1"],["10/10/2016","-2.45","1036","2331","51.8","51.8","53.1","51.8"],["13/10/2016","2.51","1062","13880","54.7","51.8","51.8","53.1"],["18/10/2016","-0.19","1060","113","52.1","52.1","52.1","53"],["19/10/2016","0","1060","0","53","53","53","53"],["20/10/2016","0","1060","2","52.5","52.5","53","53"],["25/10/2016","-2.08","1038","15242","52","51.7","52","51.9"],["26/10/2016","0.19","1040","2028","52","52","51.9","52"],["27/10/2016","-3.46","1004","56256","52.9","49.6","52","50.2"],["30/10/2016","0","1004","0","1004","1004","1004","1004"],["31/10/2016","-3.13","972.6","20658","990","963.9","990","972.6"],["01/11/2016","0","972.6","0","972.6","972.6","972.6","972.6"],["02/11/2016","-3.01","943.3","11546","948.4","939.5","972.6","943.3"],["03/11/2016","-3.4","911.2","27161","920","901","943.3","911.2"],["06/11/2016","0.79","918.4","5014","920","901","901","918.4"],["07/11/2016","-1.89","901","2496","901","901","918.4","901"],["08/11/2016","0","901","0","901","901","901","901"],["09/11/2016","-4.48","860.6","11669","865","860","901","860.6"],["10/11/2016","-4.29","823.7","26908","860.6","800","860.6","823.7"],["13/11/2016","2.29","842.6","8797","848.2","839.2","839.2","842.6"],["14/11/2016","0.21","844.4","1310","845","845","845","844.4"],["15/11/2016","-5.28","799.8","28822","844.4","780","844.4","799.8"],["16/11/2016","-7.51","739.7","56374","809.8","725","809.8","739.7"],["17/11/2016","-4.16","708.9","15985","739.9","702.7","739.9","708.9"],["20/11/2016","7.07","759","92005","770","700.1","700.1","759"],["21/11/2016","14.99","872.8","526235","979","801","840","872.8"],["22/11/2016","-8.11","802","125384","900","770.1","900","802"],["23/11/2016","0.04","802.3","34753","818","779","800","802.3"],["24/11/2016","-1.92","786.9","14117","802.3","776","802.3","786.9"],["27/11/2016","2.38","805.6","45140","818.4","786.9","786.9","805.6"],["28/11/2016","6.94","861.5","30248","886","808","808","861.5"],["29/11/2016","2.09","879.5","4406","886.6","861.5","861.5","879.5"],["30/11/2016","-3.48","848.9","25467","861.6","840","879.5","848.9"],["01/12/2016","-2.31","829.3","13866","850","810.7","848.9","829.3"],["04/12/2016","-4.93","788.4","53097","827.9","780","829.3","788.4"],["05/12/2016","0","788.4","307","788.4","788.4","788.4","788.4"],["06/12/2016","0","788.4","394","788.4","788.4","788.4","788.4"],["07/12/2016","2.19","805.7","9919","812.2","796.3","788.4","805.7"],["08/12/2016","0","805.7","346","805.7","805.7","805.7","805.7"],["11/12/2016","-2.02","789.4","9639","805.7","786","805.7","789.4"],["12/12/2016","0.89","796.4","13809","797.3","795.5","789.4","796.4"],["13/12/2016","-0.8","790","7837","790","790","796.4","790"],["14/12/2016","-1.09","781.4","6946","790","770","790","781.4"],["15/12/2016","-1.46","770","4936","781.4","770","781.4","770"],["18/12/2016","-2.43","751.3","9947","770","744.6","770","751.3"],["19/12/2016","-2.6","731.8","16986","751.3","725","751.3","731.8"],["20/12/2016","0","731.8","73","731.8","731.8","731.8","731.8"],["21/12/2016","-1.48","721","4319","731.8","713.7","731.8","721"],["22/12/2016","0","721","3122","721","721","721","721"],["25/12/2016","-2.88","700.2","14067","703.1","695.8","721","700.2"],["26/12/2016","-0.33","697.9","1996","700.2","689.9","700.2","697.9"],["27/12/2016","0.06","698.3","496","700","697.9","697.9","698.3"],["28/12/2016","-14.05","600.2","282286","698.3","555","698.3","600.2"],["29/12/2016","0.18","601.3","23349","611","599.9","600.2","601.3"],["01/01/2017","0.47","604.1","14927","612.6","598","601.3","604.1"],["02/01/2017","-2.68","587.9","90413","634.3","561.1","610","587.9"],["03/01/2017","-0.14","587.1","33544","587.9","572.9","573.3","587.1"],["04/01/2017","1","593","6820","593","593","593","593"],["05/01/2017","-13.66","512","85575","579","483.1","593","512"],["08/01/2017","-1.66","503.5","288299","568.3","500","515","503.5"],["09/01/2017","-0.89","499","29150","508","491.1","507.9","499"],["10/01/2017","-6.75","465.3","56825","500","458.2","500","465.3"],["11/01/2017","-1.2","459.7","12375","465","458","465.3","459.7"],["12/01/2017","6.44","489.3","267195","540","473","520","489.3"],["15/01/2017","0.16","490.1","149","497.9","497.9","497.9","490.1"],["16/01/2017","-1.84","481.1","36411","499.3","480","497.8","481.1"],["17/01/2017","-0.04","480.9","47856","499","479","481.1","480.9"],["18/01/2017","0.02","481","11776","481.1","480.9","481","481"],["19/01/2017","-3.33","465","39290","482","450.5","481","465"],["22/01/2017","1.35","471.3","9180","479.9","454","454","471.3"],["23/01/2017","5.35","496.5","65978","507.8","471.3","471.3","496.5"],["24/01/2017","-2.6","483.6","19698","486","483","496.5","483.6"],["25/01/2017","-8.91","440.5","70022","470","440","483.6","440.5"],["26/01/2017","2.07","449.6","2752","450","440.6","449.9","449.6"],["29/01/2017","1.42","456","1505","456","455.9","449.6","456"],["30/01/2017","-6.58","426","29699","441.6","412","440","426"],["31/01/2017","-1.6","419.2","9884","426","417.4","426","419.2"],["01/02/2017","-1.38","413.4","53843","434.9","400","427","413.4"],["02/02/2017","-2.35","403.7","17167","428","400","408","403.7"],["05/02/2017","2.8","415","2158","415","415","403.7","415"],["06/02/2017","2.34","424.7","11510","427","415","422.8","424.7"],["07/02/2017","0.49","426.8","20656","440","420","424.7","426.8"],["08/02/2017","2.04","435.5","2095","435.6","434.9","426.8","435.5"],["09/02/2017","0.44","437.4","553","442.7","442.7","442.7","437.4"],["12/02/2017","0","437.4","870","437.4","437.4","437.4","437.4"],["13/02/2017","-0.21","436.5","347340","440","400","400","436.5"],["14/02/2017","3.14","450.2","509372","468","404","410","450.2"],["15/02/2017","-5.18","426.9","147676","450.2","420","450.2","426.9"],["16/02/2017","-0.63","424.2","80845","435","420","426.9","424.2"],["19/02/2017","-2.71","412.7","32814","417","411","424.2","412.7"],["20/02/2017","1.6","419.3","25252","424","414","414","419.3"],["21/02/2017","-0.98","415.2","49710","427","415","427","415.2"],["22/02/2017","-1.2","410.2","25143","411","406","410.7","410.2"],["23/02/2017","1.34","415.7","13614","433","411.4","410.2","415.7"],["26/02/2017","0.07","416","13728","416","416","415.7","416"],["27/02/2017","-1.39","410.2","20745","415","405","416","410.2"],["28/02/2017","-2.9","398.3","89096","410.2","393.8","410","398.3"],["01/03/2017","4.64","416.8","71078","421","398.3","398.3","416.8"],["02/03/2017","1.58","423.4","2159","429.3","416.8","416.8","423.4"],["05/03/2017","1.13","428.2","8649","431.3","423.4","423.4","428.2"],["06/03/2017","-2.55","417.3","60803","423","409","428.2","417.3"],["07/03/2017","0.12","417.8","14016","422","416","417.3","417.8"],["08/03/2017","-2.42","407.7","20098","417","403.2","417.8","407.7"],["09/03/2017","-0.64","405.1","18145","415","400","407.7","405.1"],["13/03/2017","1.04","409.3","19774","414","408","409","409.3"],["14/03/2017","0.05","409.5","74049","417.5","397","409.3","409.5"],["15/03/2017","1.44","415.4","5072","419.4","404","409.5","415.4"],["16/03/2017","0.36","416.9","32515","423","411","415.4","416.9"],["19/03/2017","-0.58","414.5","6052","418.9","410","416.9","414.5"],["20/03/2017","0","414.5","8","419","419","419","414.5"],["21/03/2017","-0.02","414.4","32508","419","404","414.5","414.4"],["22/03/2017","-0.46","412.5","106978","420","387","414.4","412.5"],["23/03/2017","1.82","420","6812","420","419.9","412.5","420"],["26/03/2017","0.98","424.1","12300","424.9","423","420","424.1"],["27/03/2017","-2.19","414.8","3136","424","413.5","424.1","414.8"],["28/03/2017","-3.09","402","11416","404.5","400","414.8","402"],["29/03/2017","-13.76","346.7","222329","402","338","400","346.7"],["30/03/2017","2.86","356.6","89001","371","340","346.7","356.6"],["02/04/2017","1.88","363.3","31670","373","349.5","356.6","363.3"],["03/04/2017","-1.16","359.1","31890","370.1","346.8","363.3","359.1"],["04/04/2017","1.39","364.1","7315","367.8","359.1","359.1","364.1"],["05/04/2017","0.93","367.5","34417","374.9","356.8","364.1","367.5"],["06/04/2017","-0.49","365.7","21881","378","360.2","367.5","365.7"],["09/04/2017","4.38","381.7","46168","399.8","365.7","365.7","381.7"],["12/04/2017","3.93","396.7","25960","407.9","388.9","388.9","396.7"],["13/04/2017","3.38","410.1","27611","415","396.7","396.7","410.1"],["18/04/2017","0.22","411","31438","417.8","405","410.1","411"],["19/04/2017","-0.07","410.7","6735","415","408","411","410.7"],["20/04/2017","0","410.7","119","410.7","410.7","410.7","410.7"],["23/04/2017","-0.39","409.1","7822","415","400.5","410.7","409.1"],["24/04/2017","1.32","414.5","2479","414.7","410","410","414.5"],["25/04/2017","0","414.5","83","414.5","414.5","414.5","414.5"],["26/04/2017","0","414.5","153","414.5","414.5","414.5","414.5"],["27/04/2017","-2.99","402.1","27610","414.5","394.6","414.5","402.1"],["30/04/2017","0.97","406","15427","408.5","402.1","402.1","406"],["03/05/2017","0.39","407.6","33306","418","396.1","406","407.6"],["04/05/2017","-3.16","394.7","79044","410","360","407.6","394.7"],["07/05/2017","0.73","397.6","5885","399","394.7","394.7","397.6"],["08/05/2017","-1.16","393","3930","395","393","397.6","393"],["09/05/2017","1.81","400.1","10838","400.4","400","393","400.1"],["10/05/2017","-1","396.1","43626","411.9","375","411.9","396.1"],["11/05/2017","-11.44","350.8","214927","396.1","334","396.1","350.8"],["14/05/2017","4.16","365.4","282240","399","357.8","357.8","365.4"],["15/05/2017","1.15","369.6","113894","379.3","367","367","369.6"],["16/05/2017","11.07","410.5","59983","411.9","369.6","369.6","410.5"],["17/05/2017","-1.63","403.8","17423","410","402","410","403.8"],["18/05/2017","0","403.8","808","403.8","403.8","403.8","403.8"],["21/05/2017","1.51","409.9","2009","409.9","409.9","403.8","409.9"],["22/05/2017","-4.46","391.6","20928","399.7","385","409.9","391.6"],["23/05/2017","-0.69","388.9","35623","394.9","381.9","391.6","388.9"],["24/05/2017","-3.42","375.6","22622","395.5","370","388.9","375.6"],["25/05/2017","2.93","386.6","19328","390","382.5","375.6","386.6"],["28/05/2017","-3.16","374.4","71760","386.6","365.7","386.6","374.4"],["29/05/2017","-1.18","370","95978","381.4","365.1","381.4","370"],["01/06/2017","-10","333","189956","365","330.2","370","333"],["04/06/2017","-9.19","302.4","138455","323","288","333","302.4"],["05/06/2017","0.83","304.9","1729","304.9","304.9","304.9","304.9"],["06/06/2017","-3.38","294.6","71712","305","290","305","294.6"],["07/06/2017","-2.85","286.2","13066","287.2","286","294.6","286.2"],["08/06/2017","-0.8","283.9","27739","289.6","276.7","286.2","283.9"],["11/06/2017","0","283.9","769","283.9","283.9","283.9","283.9"],["12/06/2017","0.18","284.4","7297","285.2","283.8","283.9","284.4"],["13/06/2017","0.21","285","316","290.1","287.2","290.1","285"],["14/06/2017","-5.26","270","79581","284.9","252","285","270"],["15/06/2017","-10.37","242","60719","270","241","270","242"],["18/06/2017","-1.74","237.8","7709","244","236","244","237.8"],["19/06/2017","-3.49","229.5","51654","237.8","220","237.8","229.5"],["20/06/2017","0.39","230.4","6917","237","229.5","229.5","230.4"],["21/06/2017","1.82","234.6","4694","235","234","234.7","234.6"],["22/06/2017","0.21","235.1","5878","239","234.4","234.6","235.1"],["25/06/2017","3.79","244","3167","244","244","244","244"],["26/06/2017","0.25","244.6","13055","246","243.9","244","244.6"],["27/06/2017","4.25","255","29311","257","244.6","244.6","255"],["28/06/2017","4.51","266.5","45466","271.6","265","265","266.5"],["29/06/2017","5.52","281.2","60826","294","275","275","281.2"],["02/07/2017","-1.14","278","19647","281.2","273","281.2","278"],["03/07/2017","-3.56","268.1","18824","283","267","278","268.1"],["04/07/2017","-1.9","263","9998","272.7","260.1","272.7","263"],["05/07/2017","-0.72","261.1","3726","268.3","261","268.3","261.1"],["06/07/2017","1.49","265","2067","265","265","261.1","265"],["09/07/2017","1.89","270","18630","270","270","270","270"],["10/07/2017","3.15","278.5","56048","280","268","270","278.5"],["11/07/2017","-2.87","270.5","20232","283.6","261.6","283.6","270.5"],["12/07/2017","2.4","277","101802","299","264","275.6","277"],["13/07/2017","-6.57","258.8","27947","271.5","251","277","258.8"],["16/07/2017","-2.82","251.5","16333","253.1","250","258.8","251.5"],["17/07/2017","-0.44","250.4","8342","251.5","245.3","251.5","250.4"],["18/07/2017","-0.04","250.3","210","249.9","249.9","250.4","250.3"],["19/07/2017","0","250.3","0","250.3","250.3","250.3","250.3"],["20/07/2017","-6.15","234.9","19625","250.3","225","250.3","234.9"],["23/07/2017","0.94","237.1","5261","237.2","234.8","234.8","237.1"],["24/07/2017","0","237.1","0","237.1","237.1","237.1","237.1"],["25/07/2017","-0.08","236.9","1578","236.9","236.9","237.1","236.9"],["26/07/2017","0","236.9","0","236.9","236.9","236.9","236.9"],["27/07/2017","0","236.9","1424","236.9","236.9","236.9","236.9"],["30/07/2017","0","236.9","0","236.9","236.9","236.9","236.9"],["31/07/2017","0","236.9","0","236.9","236.9","236.9","236.9"],["02/08/2017","0.21","237.4","9799","242.8","231","236.9","237.4"],["03/08/2017","0","237.4","112","237.4","237.4","237.4","237.4"],["06/08/2017","0","237.4","0","237.4","237.4","237.4","237.4"],["07/08/2017","-1.81","233.1","6521","237.4","227.9","237.4","233.1"],["08/08/2017","0","233.1","0","233.1","233.1","233.1","233.1"],["09/08/2017","0","233.1","0","233.1","233.1","233.1","233.1"],["10/08/2017","-0.04","233","4660","233","233","233.1","233"],["13/08/2017","-2.79","226.5","4951","227.2","226","233","226.5"],["14/08/2017","-0.4","225.6","307","221.1","221.1","226.5","225.6"],["15/08/2017","-3.5","217.7","20429","225.6","212.1","225.6","217.7"],["16/08/2017","-1.75","213.9","23979","218","210","217.7","213.9"],["17/08/2017","0","213.9","0","213.9","213.9","213.9","213.9"],["20/08/2017","-2.95","207.6","8498","210","205.3","213.9","207.6"],["21/08/2017","0","207.6","2543","207.6","207.6","207.6","207.6"],["22/08/2017","-0.39","206.8","3620","210","202.5","207.6","206.8"],["23/08/2017","0","206.8","12","200.6","200.6","206.8","206.8"],["24/08/2017","0.58","208","15085","208","207.9","206.8","208"],["27/08/2017","0","208","1747","208","208","208","208"],["28/08/2017","8.27","225.2","105684","237.1","204.9","208","225.2"],["29/08/2017","-11.99","198.2","73253","225.2","193","225.2","198.2"],["30/08/2017","2.47","203.1","3089","206","201.9","201.9","203.1"],["31/08/2017","-2.56","197.9","14779","203.1","196","203.1","197.9"],["03/09/2017","-1.16","195.6","6223","197.9","192.6","197.9","195.6"],["04/09/2017","3.58","202.6","34850","211","195.6","197","202.6"],["05/09/2017","0.25","203.1","6736","207.9","198.9","202.6","203.1"],["06/09/2017","-1.33","200.4","14031","203.1","200","203.1","200.4"],["07/09/2017","-0.2","200","12636","200","200","200.4","200"],["10/09/2017","0","200","0","200","200","200","200"],["11/09/2017","0","200","4466","200","200","200","200"],["12/09/2017","1.05","202.1","28243","208","198","200","202.1"],["13/09/2017","0.69","203.5","112406","212.2","201.3","206.1","203.5"],["14/09/2017","2.8","209.2","53223","213.7","203.5","203.5","209.2"],["17/09/2017","-0.57","208","10400","208","208","209.2","208"],["18/09/2017","0.96","210","81671","214","203","208","210"],["19/09/2017","-3","203.7","24740","206","202","210","203.7"],["24/09/2017","-0.39","202.9","36551","204.8","202","203.7","202.9"],["25/09/2017","-0.25","202.4","62400","208","200","206.7","202.4"],["26/09/2017","-0.44","201.5","57807","208","197.4","202.4","201.5"],["27/09/2017","0.25","202","30601","209.6","199","204","202"],["28/09/2017","3.12","208.3","6248","209","207.9","202","208.3"],["01/10/2017","0.48","209.3","11564","210","206.2","208.3","209.3"],["02/10/2017","0","209.3","15","209.3","209.3","209.3","209.3"],["03/10/2017","-0.76","207.7","12513","215","206.1","209.3","207.7"],["08/10/2017","-2.31","202.9","81817","212","199.4","211.6","202.9"],["09/10/2017","-2.22","198.4","28623","205","191.8","202.9","198.4"],["10/10/2017","-1.61","195.2","26063","198.4","193.5","198.4","195.2"],["15/10/2017","0.26","195.7","31588","200","190.4","195.2","195.7"],["16/10/2017","-0.61","194.5","42453","196.9","188.1","195.7","194.5"],["17/10/2017","0.57","195.6","9793","196.9","193.9","194.5","195.6"],["18/10/2017","-0.51","194.6","15567","195.6","191.7","195.6","194.6"],["19/10/2017","-1.59","191.5","1028","194.6","187.8","194.6","191.5"],["22/10/2017","0","191.5","192","191.5","191.5","191.5","191.5"],["23/10/2017","-2.72","186.3","10688","189","185","191.5","186.3"],["24/10/2017","-4.72","177.5","32869","185.4","173.7","186.3","177.5"],["25/10/2017","0","177.5","0","177.5","177.5","177.5","177.5"],["26/10/2017","-12.73","154.9","114017","169","150.2","169","154.9"],["29/10/2017","-12.52","135.5","169156","161.1","134","161.1","135.5"],["30/10/2017","1.48","137.5","20247","145","135.5","135.5","137.5"],["31/10/2017","5.67","145.3","29623","147","133.3","137.5","145.3"],["01/11/2017","-1.58","143","1598","142.4","142.4","145.3","143"],["02/11/2017","-0.77","141.9","11631","143","138.7","143","141.9"],["05/11/2017","0","141.9","0","141.9","141.9","141.9","141.9"],["06/11/2017","2.4","145.3","5771","146","144.5","141.9","145.3"],["07/11/2017","-1.38","143.3","7535","148.9","142","145.3","143.3"],["08/11/2017","0.7","144.3","2519","148","144","143.3","144.3"],["09/11/2017","4.3","150.5","9635","153","147","144.3","150.5"],["12/11/2017","5.58","158.9","8025","160","157","150.5","158.9"],["13/11/2017","1.07","160.6","31728","165.2","154.9","158.9","160.6"],["14/11/2017","-0.37","160","16779","160.6","157.9","160.6","160"],["15/11/2017","3.06","164.9","24450","169.6","161.9","160","164.9"],["16/11/2017","-2.73","160.4","22569","165","158.4","164.9","160.4"],["19/11/2017","-0.25","160","8000","160","160","160.4","160"],["20/11/2017","-1.25","158","24838","160","157","160","158"],["21/11/2017","3.04","162.8","11826","164.3","158","158","162.8"],["22/11/2017","5.16","171.2","11792","175","169.8","162.8","171.2"],["23/11/2017","0.76","172.5","9573","176.2","171.2","171.2","172.5"],["26/11/2017","-0.87","171","10260","171","171","172.5","171"],["27/11/2017","-0.88","169.5","27359","170.6","167.8","171","169.5"],["28/11/2017","0","169.5","1636","169.5","169.5","169.5","169.5"],["29/11/2017","2.77","174.2","32401","181.1","171","169.5","174.2"],["30/11/2017","4.59","182.2","8676","183","174.2","174.2","182.2"],["03/12/2017","0.05","182.3","275","185","182.2","182.2","182.3"],["04/12/2017","7.24","195.5","47042","200","178.3","182.3","195.5"],["05/12/2017","5.52","206.3","48231","216","195.5","195.5","206.3"],["06/12/2017","14.3","235.8","424446","237","198.1","206.5","235.8"],["07/12/2017","50.55","355","5843412","421","255","258","355"],["10/12/2017","43.94","511","8008340","577.9","400","418","511"],["11/12/2017","80.04","920","27255709","940","689.8","689.8","920"],["12/12/2017","-28.26","660","64755760","1580","650","1195","660"],["13/12/2017","24.24","820","17035298","884.4","681.8","681.8","820"],["14/12/2017","9.57","898.5","22305500","1097","830","980","898.5"],["17/12/2017","-2.06","880","7230244","1080","860","1042","880"],["18/12/2017","-29.43","621","5083979","840.1","603","840.1","621"],["19/12/2017","-7.47","574.6","6119089","838","510","621","574.6"],["20/12/2017","-36.48","365","4621946","550","365","525","365"],["21/12/2017","-2.68","355.2","1939235","430","341","370","355.2"],["24/12/2017","22.18","434","3653994","491","370","370","434"],["25/12/2017","19.12","517","5688728","555","420","516","517"],["26/12/2017","-3.21","500.4","2263978","560","460","547","500.4"],["27/12/2017","-4.74","476.7","1411670","534.9","455","490","476.7"],["28/12/2017","-4.17","456.8","831723","480","450","470.2","456.8"],["31/12/2017","-9.59","413","502858","475","409","462","413"],["01/01/2018","4.65","432.2","1134311","472","420","426","432.2"],["02/01/2018","1.99","440.8","544152","464.8","420.1","420.1","440.8"],["03/01/2018","3.09","454.4","1236191","490","445","469","454.4"],["04/01/2018","-7","422.6","1550554","467.7","401","467.7","422.6"],["07/01/2018","-8.52","386.6","1286285","420","383.3","420","386.6"],["08/01/2018","2.17","395","1779689","422.9","379.9","386.6","395"],["09/01/2018","-4.89","375.7","347237","410","375","395","375.7"],["10/01/2018","0.13","376.2","577830","390.7","365","375.7","376.2"],["11/01/2018","-4.7","358.5","374137","376.1","352.6","376.1","358.5"],["14/01/2018","-2.65","349","388639","369.1","345","360","349"],["15/01/2018","6.79","372.7","1168490","393","352","352","372.7"],["16/01/2018","-4.61","355.5","665227","381","355","372.7","355.5"],["17/01/2018","-8.33","325.9","585397","350.1","322.1","355.5","325.9"],["18/01/2018","1.04","329.3","366847","342","320","330","329.3"],["21/01/2018","2.19","336.5","1217330","355","328","328","336.5"],["22/01/2018","-1.1","332.8","301856","338","330.4","335.9","332.8"],["23/01/2018","-5.56","314.3","415087","330","312","330","314.3"],["24/01/2018","-2.16","307.5","360117","314.4","305.5","312","307.5"],["25/01/2018","0.1","307.8","223762","320.9","305","307.5","307.8"],["28/01/2018","-3.61","296.7","448403","306.1","292.2","307.8","296.7"],["29/01/2018","-3.3","286.9","318232","299.8","278","297","286.9"],["30/01/2018","-1.74","281.9","573572","303.8","275","295","281.9"],["31/01/2018","-8.44","258.1","391421","290","256","281.9","258.1"],["01/02/2018","-10.42","231.2","624119","256","225","256","231.2"],["04/02/2018","-9.21","209.9","262553","222","206.2","222","209.9"],["05/02/2018","-6.43","196.4","303505","219","193","209.9","196.4"],["06/02/2018","-10.44","175.9","307714","180.8","168","178","175.9"],["07/02/2018","28.14","225.4","1703048","250","186","186","225.4"],["08/02/2018","-11.22","200.1","572689","238.8","193.1","236","200.1"],["11/02/2018","-4.4","191.3","155778","201","190","200.3","191.3"],["12/02/2018","9.15","208.8","377246","215","191.3","191.3","208.8"],["13/02/2018","15.9","242","824574","244","197","208.8","242"],["14/02/2018","38.43","335","6316469","343","249","270","335"],["15/02/2018","-15.7","282.4","3434954","360","280","350","282.4"],["18/02/2018","7.83","304.5","1622408","319","293.1","304","304.5"],["19/02/2018","-4.86","289.7","634314","310","287","305","289.7"],["20/02/2018","6.39","308.2","1631923","320.1","300","303","308.2"],["21/02/2018","-7.11","286.3","787400","310","279.9","310","286.3"],["22/02/2018","-8.24","262.7","720871","299","259.9","299","262.7"],["25/02/2018","0.91","265.1","459604","282","262.7","276.9","265.1"],["26/02/2018","9.13","289.3","880088","293","252.5","265.1","289.3"],["27/02/2018","-3.15","280.2","411504","299","273.2","295","280.2"],["28/02/2018","-5.5","264.8","167634","280.2","262.5","280.2","264.8"],["04/03/2018","2.72","272","526948","288","260","269","272"],["05/03/2018","1.32","275.6","100632","280","271.1","272","275.6"],["06/03/2018","-1.02","272.8","138885","282.9","270.2","282.9","272.8"],["07/03/2018","-2.05","267.2","116583","272.9","264.5","272.8","267.2"],["08/03/2018","-4.94","254","212431","269","250","269","254"],["11/03/2018","-2.17","248.5","130970","260","242.5","254","248.5"],["12/03/2018","-0.52","247.2","80540","254.9","244.6","248.5","247.2"],["13/03/2018","3.07","254.8","149846","259","249.9","249.9","254.8"],["14/03/2018","-2.08","249.5","322268","250.1","234.1","254.8","249.5"],["15/03/2018","-7.29","231.3","216054","247.9","223","249.5","231.3"],["18/03/2018","-7.78","213.3","323869","231.5","211","231.3","213.3"],["19/03/2018","4.83","223.6","131400","227","214","221.3","223.6"],["20/03/2018","19.45","267.1","1490504","282.9","223.6","223.6","267.1"],["21/03/2018","16.85","312.1","2241063","325","261","279","312.1"],["22/03/2018","2.82","320.9","1190279","338","287","319.9","320.9"],["25/03/2018","-5.52","303.2","286102","320.9","281.1","320.9","303.2"],["26/03/2018","20.48","365.3","1174717","367","300","300","365.3"],["27/03/2018","29.78","474.1","3015168","477.9","383.9","383.9","474.1"],["28/03/2018","-11.56","419.3","934075","474.1","402","474.1","419.3"],["29/03/2018","-4.17","401.8","1027468","419.3","330","415","401.8"],["01/04/2018","-2.74","390.8","248482","410","385","401.8","390.8"],["02/04/2018","-10.01","351.7","320711","385.1","350","390.8","351.7"],["03/04/2018","-9.84","317.1","357162","338","310","351.7","317.1"],["04/04/2018","-5.08","301","135106","320.1","291.1","320","301"],["08/04/2018","13.46","341.5","497073","364","295.1","301","341.5"],["09/04/2018","-3.63","329.1","285026","359.8","323","343","329.1"],["10/04/2018","1.98","335.6","87247","340","322","340","335.6"],["11/04/2018","-5.07","318.6","104521","335.6","310","335.6","318.6"],["12/04/2018","14.41","364.5","713299","370","300","318.6","364.5"],["15/04/2018","41.29","515","4452897","530","376.5","376.5","515"],["16/04/2018","-8.45","471.5","4159615","532.5","433","532.5","471.5"],["17/04/2018","-4.33","451.1","2711692","475","421","457","451.1"],["22/04/2018","8.16","487.9","1835125","535","480","480","487.9"],["23/04/2018","-9.63","440.9","910335","479","439","470","440.9"],["24/04/2018","1.13","445.9","942830","489.2","423","480","445.9"],["25/04/2018","-11.33","395.4","1009645","430","390","428","395.4"],["26/04/2018","-7.38","366.2","1012927","404","356","404","366.2"],["29/04/2018","-4.12","351.1","1225494","369.1","325","369","351.1"],["30/04/2018","-14.35","300.7","1088223","351.1","285.1","351.1","300.7"],["01/05/2018","12.3","337.7","3296536","380","313","317.3","337.7"],["02/05/2018","7.67","363.6","1194490","365","320","337.7","363.6"],["03/05/2018","-2.48","354.6","959794","390","350.3","363.6","354.6"],["06/05/2018","1.89","361.3","592603","381.1","359.9","366.4","361.3"],["07/05/2018","-3.57","348.4","344135","361.3","338","361.3","348.4"],["08/05/2018","-6.2","326.8","1055035","350","319","350","326.8"],["09/05/2018","1.29","331","394472","335","315","326.8","331"],["10/05/2018","-1.66","325.5","199175","337.6","320","334.3","325.5"],["13/05/2018","2.09","332.3","136575","336.6","321","325.5","332.3"],["14/05/2018","8.34","360","534141","360","335","332.3","360"],["15/05/2018","-1.11","356","314971","370","342","370","356"],["16/05/2018","-8.76","324.8","350894","354.9","320","350.7","324.8"],["17/05/2018","-2.37","317.1","157829","327.8","312","324.8","317.1"],["21/05/2018","-1.96","310.9","597738","337.1","303","330","310.9"],["22/05/2018","7.08","332.9","816143","344","315.8","318","332.9"],["23/05/2018","21.45","404.3","1292566","430","312.1","332.9","404.3"],["24/05/2018","-11.9","356.2","4014034","414.9","346","390","356.2"],["27/05/2018","1.12","360.2","514700","368","339.9","368","360.2"],["28/05/2018","-4.78","343","517553","360","340","360","343"],["29/05/2018","-10.2","308","1265945","343","302.3","343","308"],["30/05/2018","-2.6","300","305641","315.9","294","311","300"],["31/05/2018","1.8","305.4","612569","327.9","295.8","295.8","305.4"],["03/06/2018","12.21","342.7","1551063","355","315.6","315.6","342.7"],["04/06/2018","-2.68","333.5","1284309","365.8","327.7","357","333.5"],["05/06/2018","-2.4","325.5","295461","341.9","318.7","341.2","325.5"],["06/06/2018","-1.75","319.8","97568","330","316","325.5","319.8"],["07/06/2018","3.19","330","468630","338.8","315","331.3","330"],["10/06/2018","2","336.6","675664","350","330","343.2","336.6"],["11/06/2018","5.56","355.3","715046","360","326","336.6","355.3"],["12/06/2018","-10.22","319","1597390","362","316","355.3","319"],["13/06/2018","2.48","326.9","336012","335","316","319","326.9"],["14/06/2018","-5.26","309.7","838754","334.9","307.1","323.1","309.7"],["17/06/2018","0.29","310.6","399122","317","295","305.3","310.6"],["18/06/2018","3.19","320.5","1840599","354","317.5","338","320.5"],["19/06/2018","-5.37","303.3","236355","318","300.5","318","303.3"],["20/06/2018","1.85","308.9","118685","318","305.1","310","308.9"],["21/06/2018","1.26","312.8","117257","319.5","305.4","306.5","312.8"],["24/06/2018","-0.29","311.9","105739","317","305.5","305.5","311.9"],["25/06/2018","-1.38","307.6","67095","312.8","306.3","312.8","307.6"],["26/06/2018","-3.09","298.1","238495","310","296","307.6","298.1"],["27/06/2018","-4.06","286","249379","296.1","285","296","286"],["28/06/2018","-0.8","283.7","103985","287.9","280.5","287.9","283.7"],["01/07/2018","5.18","298.4","150879","312.5","283.7","283.7","298.4"],["02/07/2018","-1.24","294.7","159111","300","290","300","294.7"],["03/07/2018","-0.41","293.5","78729","306.9","290.3","292","293.5"],["04/07/2018","-2.52","286.1","63600","294","283","293.5","286.1"],["05/07/2018","-3.22","276.9","110818","285.9","275","286.1","276.9"],["08/07/2018","-1.81","271.9","246895","280","261","276.9","271.9"],["09/07/2018","0.77","274","113257","281","272","272","274"],["10/07/2018","-0.55","272.5","77927","279.2","272","274","272.5"],["11/07/2018","-5.76","256.8","191687","272.5","253.6","272.5","256.8"],["12/07/2018","0.43","257.9","207288","270.9","252.5","259.9","257.9"],["15/07/2018","2.79","265.1","120866","268.4","256.4","262.5","265.1"],["16/07/2018","3.13","273.4","96215","275","262","267","273.4"],["17/07/2018","-5.52","258.3","345169","271.6","258","273.4","258.3"],["18/07/2018","9.06","281.7","920835","284.8","264","265","281.7"],["19/07/2018","-2.88","273.6","250749","281.8","265.5","281.8","273.6"],["23/07/2018","-3.91","262.9","243051","273.6","260.1","273.6","262.9"],["24/07/2018","1.56","267","16101","269.5","263","269.5","267"],["25/07/2018","-1.16","263.9","42404","270","262","267","263.9"],["26/07/2018","-0.49","262.6","100182","267.9","260.5","263.9","262.6"],["29/07/2018","-1.49","258.7","50872","267","256","267","258.7"],["30/07/2018","1.7","263.1","38265","268.8","260","263","263.1"],["31/07/2018","-0.53","261.7","42322","268.4","256","263.1","261.7"],["01/08/2018","0.69","263.5","94471","272","260","261.7","263.5"],["02/08/2018","-0.57","262","29382","271.9","260","271.9","262"],["05/08/2018","0.23","262.6","21281","267","262.5","267","262.6"],["06/08/2018","0","262.6","15912","265.9","260.6","265.9","262.6"],["07/08/2018","0","262.6","1749","262.6","262.6","262.6","262.6"],["08/08/2018","0.46","263.8","7901","263.9","263.5","262.6","263.8"],["09/08/2018","-2.5","257.2","19292","259","254","263.8","257.2"],["12/08/2018","-0.12","256.9","33202","258.7","256.7","257.2","256.9"],["13/08/2018","-2.72","249.9","145950","262.5","248.5","262.5","249.9"],["14/08/2018","-0.76","248","106862","257","245","250","248"],["15/08/2018","0.81","250","34695","255","245.1","255","250"],["16/08/2018","0.92","252.3","70085","254.7","246.1","250","252.3"],["19/08/2018","0.67","254","92098","254","247","252.3","254"],["20/08/2018","7.52","273.1","468800","283","250.7","254","273.1"],["21/08/2018","1.83","278.1","226011","282","269","269","278.1"],["22/08/2018","-0.61","276.4","209357","283","272","278.1","276.4"],["23/08/2018","-0.4","275.3","36268","281.9","272.2","281.9","275.3"],["26/08/2018","7.52","296","1195813","330","275.3","275.3","296"],["27/08/2018","3.18","305.4","1343085","308","274.7","300","305.4"],["28/08/2018","-2.75","297","144034","307","295","307","297"],["29/08/2018","-0.81","294.6","105198","305.9","282","305.9","294.6"],["30/08/2018","0.54","296.2","119226","304.4","290","294.6","296.2"],["02/09/2018","4.46","309.4","650442","320","285","303","309.4"],["03/09/2018","14.51","354.3","1553756","368.9","300.2","309.4","354.3"],["04/09/2018","-3.36","342.4","963839","368","326.1","360.2","342.4"],["05/09/2018","10.37","377.9","1522641","389.9","335","340","377.9"],["06/09/2018","-12.6","330.3","2511265","420","327","377.9","330.3"],["12/09/2018","-0.42","328.9","604234","345","304","331","328.9"],["13/09/2018","0.18","329.5","334746","335","310","335","329.5"],["16/09/2018","-2.67","320.7","86862","344","315","334","320.7"],["17/09/2018","-9.82","289.2","616123","319.7","285","316","289.2"],["20/09/2018","2.42","296.2","273584","309.9","295","309.9","296.2"],["25/09/2018","0.98","299.1","252823","307.5","291","300","299.1"],["26/09/2018","0.43","300.4","209829","305.1","299","299.1","300.4"],["27/09/2018","2.93","309.2","418380","313","300.4","300.4","309.2"],["02/10/2018","26.13","390","6370872","404.8","328","330","390"],["03/10/2018","-3.03","378.2","8501468","444.9","362","410","378.2"],["04/10/2018","-3.17","366.2","1583694","389","355.1","378.2","366.2"],["07/10/2018","10.65","405.2","2458696","417","360","370","405.2"],["08/10/2018","1.21","410.1","2634807","436","401","424.8","410.1"],["09/10/2018","-9.19","372.4","1870593","415","367.5","415","372.4"],["10/10/2018","-2.87","361.7","491764","379.7","346","379.7","361.7"],["11/10/2018","-4.06","347","946918","359","329.9","347.1","347"],["14/10/2018","2.33","355.1","1261884","381.8","344.2","381.8","355.1"],["15/10/2018","-5.6","335.2","780892","358.7","329.8","355.1","335.2"],["16/10/2018","4.33","349.7","1074941","360","330.5","340","349.7"],["17/10/2018","-6.86","325.7","511008","351","322.2","349.7","325.7"],["18/10/2018","-1.84","319.7","516857","338","310","330","319.7"],["21/10/2018","0.88","322.5","225457","333.9","318","318","322.5"],["22/10/2018","-4.93","306.6","322201","332.4","304.4","320.5","306.6"],["23/10/2018","-1.92","300.7","406241","306","295","306","300.7"],["24/10/2018","0.7","302.8","206862","314.9","295","300.1","302.8"],["25/10/2018","-4.06","290.5","329032","300","280","302.8","290.5"],["28/10/2018","0.76","292.7","207188","302.8","292","299.8","292.7"],["29/10/2018","2.56","300.2","708637","315","290.2","294","300.2"],["31/10/2018","2.1","306.5","162629","315.9","300.2","300.2","306.5"],["01/11/2018","-3.36","296.2","309156","313.7","293","303","296.2"],["04/11/2018","1.11","299.5","140692","307.7","294.1","296.2","299.5"],["05/11/2018","-0.37","298.4","447919","317.5","296","307","298.4"],["06/11/2018","4.76","312.6","641698","316","290","307.9","312.6"],["07/11/2018","-3.52","301.6","339766","322.9","299","319","301.6"],["08/11/2018","4.44","315","343272","317.6","309","310","315"],["11/11/2018","-1.59","310","31944","317","300.1","317","310"],["12/11/2018","-2.26","303","163975","316.5","299","316.5","303"],["13/11/2018","-2.71","294.8","105175","301.5","292","303","294.8"],["14/11/2018","-0.68","292.8","113848","300","286.6","299.9","292.8"],["15/11/2018","2.22","299.3","113432","302.4","285","298.6","299.3"],["18/11/2018","-0.3","298.4","54427","306.6","288","295","298.4"],["19/11/2018","-0.3","297.5","52746","300.5","285","291","297.5"],["20/11/2018","-3.7","286.5","54469","299","285","290","286.5"],["21/11/2018","-0.14","286.1","53581","288","285","286.5","286.1"],["22/11/2018","1.78","291.2","19204","294","285","294","291.2"],["25/11/2018","-0.82","288.8","32077","294","283.3","291.2","288.8"],["26/11/2018","2.22","295.2","30008","299","288","299","295.2"],["27/11/2018","-2.57","287.6","104148","290.9","285.2","295.2","287.6"],["28/11/2018","-0.03","287.5","80583","293.5","283","287.6","287.5"],["29/11/2018","7.65","309.5","567472","310","285","293.9","309.5"],["02/12/2018","0.45","310.9","42620","315","309.9","315","310.9"],["03/12/2018","-1.06","307.6","44949","315","300","315","307.6"],["04/12/2018","3.97","319.8","547486","325","307","307.6","319.8"],["05/12/2018","8.85","348.1","973039","361","310","320","348.1"],["06/12/2018","-4.08","333.9","198641","356.7","331.4","340","333.9"],["09/12/2018","-3.08","323.6","367924","357.5","315.1","357.5","323.6"],["10/12/2018","-1.76","317.9","157239","336","315","336","317.9"],["11/12/2018","2.58","326.1","100213","329.9","310","317.9","326.1"],["12/12/2018","-2.42","318.2","109335","322.1","309","326.1","318.2"],["13/12/2018","4.12","331.3","147005","339.9","318.2","332","331.3"],["16/12/2018","-1.33","326.9","41858","333","319.3","331.3","326.9"],["17/12/2018","-3.03","317","25878","325","311","326.9","317"],["18/12/2018","-1.99","310.7","242783","323","297.6","323","310.7"],["19/12/2018","-3.48","299.9","167795","330","294","315","299.9"],["20/12/2018","-0.1","299.6","79214","309.8","291.1","309","299.6"],["23/12/2018","-5.11","284.3","265843","307.7","275.1","307.7","284.3"],["24/12/2018","-3.83","273.4","246615","298.9","264.9","298","273.4"],["25/12/2018","-5.27","259","431889","293.7","237","273.4","259"],["26/12/2018","0.77","261","87438","272.9","255","272.9","261"],["27/12/2018","-2.07","255.6","123048","273","252","273","255.6"],["30/12/2018","-0.12","255.3","336476","269.9","242","260","255.3"],["31/12/2018","-6.35","239.1","318134","253.7","237","255.3","239.1"],["01/01/2019","4.6","250.1","245201","262.9","243.9","239.1","250.1"],["02/01/2019","1.32","253.4","48076","260","249.8","258","253.4"],["03/01/2019","1.58","257.4","6847","261.4","254","255","257.4"],["06/01/2019","-2.25","251.6","256986","257.4","242","257.4","251.6"],["07/01/2019","2.42","257.7","7966","264","255","251.6","257.7"],["08/01/2019","0.74","259.6","73992","262.5","243","243","259.6"],["09/01/2019","2","264.8","67932","269.7","256","260","264.8"],["10/01/2019","1.17","267.9","2492","268.8","267.9","268.8","267.9"],["13/01/2019","-4.14","256.8","17087","267.9","252.2","267.9","256.8"],["14/01/2019","-1.32","253.4","424888","269.1","248.7","248.8","253.4"],["15/01/2019","-1.42","249.8","50443","255.1","248.1","253.4","249.8"],["16/01/2019","0.28","250.5","30008","251.7","249.1","249.1","250.5"],["17/01/2019","-0.72","248.7","67442","251.8","247.6","251.7","248.7"],["20/01/2019","-1.61","244.7","18330","247.5","241.1","248.7","244.7"],["21/01/2019","-1.76","240.4","35290","244.9","240","240.1","240.4"],["22/01/2019","2.87","247.3","81972","258","243.1","249","247.3"],["23/01/2019","2.55","253.6","134088","260","245.3","245.3","253.6"],["24/01/2019","2.37","259.6","270349","273","255","273","259.6"],["27/01/2019","-1.43","255.9","141049","272.7","252","270","255.9"],["28/01/2019","-4.1","245.4","74403","255.9","240.2","255.9","245.4"],["29/01/2019","2.77","252.2","259946","265","248.7","255","252.2"],["30/01/2019","-3.73","242.8","72227","262.9","240","262.9","242.8"],["31/01/2019","3.54","251.4","103660","255.9","242","249","251.4"],["03/02/2019","0.99","253.9","81486","260.6","242","251.4","253.9"],["04/02/2019","-1.89","249.1","103040","263","247","263","249.1"],["05/02/2019","8.83","271.1","1144210","297.9","242.2","242.2","271.1"],["06/02/2019","-2.32","264.8","454080","278.7","258.1","273","264.8"],["07/02/2019","3.4","273.8","165971","289","266.2","289","273.8"],["10/02/2019","-1.64","269.3","218261","281.4","264","281.4","269.3"],["11/02/2019","16.97","315","1723545","319","252","258.1","315"],["12/02/2019","12.67","354.9","2641092","370","345","348","354.9"],["13/02/2019","-5.64","334.9","2234591","398.7","321.1","360","334.9"],["14/02/2019","-5.2","317.5","2045161","378.9","314","356","317.5"],["17/02/2019","1.86","323.4","342219","335","315","317.5","323.4"],["18/02/2019","-1.24","319.4","228783","339","315","339","319.4"],["19/02/2019","-1.82","313.6","179631","339","310","325.9","313.6"],["20/02/2019","-1.56","308.7","178255","329","300","313","308.7"],["21/02/2019","1.3","312.7","282687","315","290","308.7","312.7"],["24/02/2019","-4.57","298.4","191798","319","292","319","298.4"],["25/02/2019","-3.15","289","145393","291.6","282.2","291","289"],["26/02/2019","0.24","289.7","102059","302.3","285","291.4","289.7"],["27/02/2019","2.35","296.5","397819","309.7","280","295","296.5"],["28/02/2019","1.05","299.6","143652","305.9","290","300.7","299.6"],["03/03/2019","2.9","308.3","115997","312.1","296.8","310","308.3"],["04/03/2019","-1.33","304.2","138776","313","299.2","313","304.2"],["05/03/2019","2.56","312","1036192","335","291","304.2","312"],["06/03/2019","0.16","312.5","131247","324","308","324","312.5"],["07/03/2019","0.86","315.2","59341","320","310","315","315.2"],["10/03/2019","-6.76","293.9","157173","310","293","310","293.9"],["11/03/2019","-1.8","288.6","89557","292.4","285","292.4","288.6"],["12/03/2019","4.3","301","99733","308","290.1","290.1","301"],["13/03/2019","2.16","307.5","4680","309.7","307.4","309.7","307.5"],["14/03/2019","2.31","314.6","322790","317.9","306","307.5","314.6"],["17/03/2019","2.77","323.3","155203","326","314.6","314.6","323.3"],["18/03/2019","-1.14","319.6","190993","330","319","330","319.6"],["19/03/2019","1.72","325.1","195123","335.8","321","321","325.1"],["20/03/2019","0.22","325.8","163920","338","317.4","325.1","325.8"],["24/03/2019","-1.14","322.1","99788","336.9","319.9","336.9","322.1"],["25/03/2019","-1.49","317.3","75086","324","310","322.1","317.3"],["26/03/2019","0.47","318.8","49778","325.9","309.1","317.3","318.8"],["27/03/2019","-0.35","317.7","84796","327","316.8","327","317.7"],["28/03/2019","0.69","319.9","2143","319.9","319.9","317.7","319.9"],["31/03/2019","0.59","321.8","84026","334.8","319","326","321.8"],["01/04/2019","3.7","333.7","154039","336.5","321","321.8","333.7"],["02/04/2019","1.29","338","271141","347.7","330","333.7","338"],["03/04/2019","-0.27","337.1","84229","344.9","334","338","337.1"],["04/04/2019","7.95","363.9","442237","369.5","332.1","337.1","363.9"],["07/04/2019","0.74","366.6","4174892","424.1","363","391.9","366.6"],["08/04/2019","1.31","371.4","1467117","385.9","343","375","371.4"],["10/04/2019","2.4","380.3","306714","385","360.5","375","380.3"],["11/04/2019","3.92","395.2","521212","399","365","395","395.2"],["14/04/2019","-2.28","386.2","125676","399.5","383","390","386.2"],["15/04/2019","-3.11","374.2","157780","379.8","365","375","374.2"],["16/04/2019","-4.86","356","203491","370.9","347","374.2","356"],["17/04/2019","1.35","360.8","129834","375.6","356.9","360","360.8"],["18/04/2019","2.16","368.6","123820","378","355","367","368.6"],["21/04/2019","2.79","378.9","27481","379","378","368.6","378.9"],["22/04/2019","-2.56","369.2","23460","380","368","380","369.2"],["23/04/2019","0.51","371.1","28852","380","359","359","371.1"],["24/04/2019","-2.78","360.8","77552","365.2","355","360","360.8"],["28/04/2019","-3.88","346.8","133606","377","342","377","346.8"],["29/04/2019","-1.41","341.9","222094","348.9","335","346.8","341.9"],["30/04/2019","-0.99","338.5","132818","350","334","350","338.5"],["01/05/2019","-2.13","331.3","97579","346.7","328","340.9","331.3"],["02/05/2019","-2.14","324.2","53874","327","317.8","331.3","324.2"],["05/05/2019","3.05","334.1","241070","340","317.2","324.2","334.1"],["06/05/2019","2.48","342.4","63536","347.9","334","334.1","342.4"],["07/05/2019","5.11","359.9","316537","360","337","342.4","359.9"],["12/05/2019","-4.5","343.7","103586","359","341","359","343.7"],["13/05/2019","-7.3","318.6","272552","345","316.4","343.7","318.6"],["14/05/2019","0.35","319.7","26080","335","312","318.6","319.7"],["15/05/2019","-4.6","305","87677","313.4","303","319.7","305"],["16/05/2019","-0.85","302.4","100327","309.9","299.5","305","302.4"],["19/05/2019","0.43","303.7","217930","310","288","310","303.7"],["20/05/2019","-8.36","278.3","347725","300","276.8","303.7","278.3"],["21/05/2019","1.9","283.6","344170","300","282","295","283.6"],["22/05/2019","0.49","285","118276","295","284.1","287.9","285"],["23/05/2019","-1.4","281","172693","286.7","277","285","281"],["26/05/2019","3.35","290.4","91266","298.4","286.5","281","290.4"],["27/05/2019","1.58","295","16490","295","286","290.4","295"],["28/05/2019","-5.29","279.4","196546","295","269.9","295","279.4"],["29/05/2019","-4.55","266.7","94983","285","260","285","266.7"],["30/05/2019","6.64","284.4","241123","288","263.2","263.2","284.4"],["02/06/2019","-0.74","282.3","106882","291.7","263.3","284.4","282.3"],["03/06/2019","-0.57","280.7","76936","289.9","279.8","282.3","280.7"],["04/06/2019","2","286.3","82041","291","278","280.7","286.3"],["05/06/2019","1.4","290.3","76660","299.7","277","286.3","290.3"],["06/06/2019","-3.17","281.1","17374","285.3","274","290.3","281.1"],["10/06/2019","-3.31","271.8","31166","284","266.3","281.1","271.8"],["11/06/2019","1.32","275.4","48611","282.7","269","270","275.4"],["12/06/2019","-1.09","272.4","375642","284","270","275.4","272.4"],["13/06/2019","-0.22","271.8","76500","282","267","282","271.8"],["16/06/2019","1.77","276.6","206806","281","270","279","276.6"],["17/06/2019","0.51","278","115844","285","270","276.6","278"],["18/06/2019","-5.04","264","150616","283.8","258","283.8","264"],["19/06/2019","3.67","273.7","1933","274","273.7","264","273.7"],["20/06/2019","-7.49","253.2","338727","279.7","250","273.7","253.2"],["23/06/2019","2.45","259.4","130218","263","250","250","259.4"],["24/06/2019","8.91","282.5","154486","284.4","272.8","273.9","282.5"],["25/06/2019","0.64","284.3","306714","290.8","270","284.9","284.3"],["26/06/2019","0.32","285.2","2119901","315.9","272.2","284.3","285.2"],["27/06/2019","-5.4","269.8","529335","304","268","304","269.8"],["30/06/2019","2","275.2","113103","287","271","269.8","275.2"],["01/07/2019","2.25","281.4","32158","287.7","277.5","280","281.4"],["02/07/2019","-0.28","280.6","41162","289.4","272.2","289.4","280.6"],["03/07/2019","-1.43","276.6","148747","288.4","276","280.6","276.6"],["04/07/2019","-0.72","274.6","89368","288.5","273","288.5","274.6"],["07/07/2019","-1.02","271.8","157415","288","270.5","272.3","271.8"],["08/07/2019","-1.03","269","33860","278.8","266","278.8","269"],["09/07/2019","-1.08","266.1","32214","273","260.2","269","266.1"],["10/07/2019","-1.84","261.2","72992","272.7","259.7","272.7","261.2"],["11/07/2019","-1.11","258.3","159423","274","255.5","269.9","258.3"],["14/07/2019","3.14","266.4","59195","274.7","262","262","266.4"],["15/07/2019","-2.55","259.6","47972","271.8","256","266.4","259.6"],["16/07/2019","0.42","260.7","2730","272","256.1","272","260.7"],["17/07/2019","2.42","267","104666","271.9","264.9","271.9","267"],["18/07/2019","0.04","267.1","26379","268","260","267","267.1"],["21/07/2019","-4.98","253.8","122322","260","253.3","267.1","253.8"],["22/07/2019","-0.28","253.1","36356","261.4","251.1","253.8","253.1"],["23/07/2019","-0.04","253","55941","265","251.1","253.1","253"],["24/07/2019","-5.73","238.5","311843","260","233.6","253","238.5"],["25/07/2019","0.71","240.2","85289","245.4","233.3","238.5","240.2"],["28/07/2019","7.95","259.3","488056","266","232.8","232.8","259.3"],["29/07/2019","5.17","272.7","193318","275","256","267.4","272.7"],["30/07/2019","-2.82","265","56459","269","262","268","265"],["31/07/2019","1.85","269.9","64408","272.5","269.7","272.5","269.9"],["01/08/2019","0.04","270","50","276","276","269.9","270"],["04/08/2019","-0.89","267.6","51439","272","264.8","270","267.6"],["05/08/2019","-2.99","259.6","68744","270","256","269","259.6"],["06/08/2019","-0.19","259.1","28840","269","257","259.6","259.1"],["07/08/2019","-1.12","256.2","48361","268","250","259.1","256.2"],["08/08/2019","2.58","262.8","68938","267.2","245.6","256.2","262.8"],["12/08/2019","-0.19","262.3","32992","266","257.2","260","262.3"],["13/08/2019","-4.42","250.7","35184","261.5","245","262.3","250.7"],["14/08/2019","-0.8","248.7","25706","256","243.2","250.7","248.7"],["15/08/2019","-4.54","237.4","51229","251.5","233","248.7","237.4"],["18/08/2019","1.26","240.4","55702","247.9","240","247.9","240.4"],["19/08/2019","-1","238","16565","239.7","233.1","240.4","238"],["20/08/2019","3.07","245.3","25548","249.6","235","238","245.3"],["21/08/2019","-0.41","244.3","20354","250","239","245.3","244.3"],["22/08/2019","-1.92","239.6","17709","240.1","239","244.3","239.6"],["25/08/2019","-0.88","237.5","73309","248","208.1","231.5","237.5"],["26/08/2019","-1.01","235.1","7222","240","235","240","235.1"],["27/08/2019","0.04","235.2","44002","236","228","235.1","235.2"],["28/08/2019","-2.21","230","15853","230.1","230","235.2","230"],["29/08/2019","-1","227.7","89039","238.9","215","238.9","227.7"],["01/09/2019","-0.22","227.2","66188","239.9","222","233.4","227.2"],["02/09/2019","1.23","230","23062","257","220","227.2","230"],["03/09/2019","3.17","237.3","24079","248","228","248","237.3"],["04/09/2019","0.04","237.4","119229","244.9","229","237.3","237.4"],["05/09/2019","-1.26","234.4","23348","245","232","237.4","234.4"],["08/09/2019","-3.11","227.1","54440","235","222","234.4","227.1"],["09/09/2019","0.75","228.8","11219","236","222.6","227.1","228.8"],["10/09/2019","-0.31","228.1","17747","230","228","228.9","228.1"],["11/09/2019","-3.29","220.6","68994","231.4","218","228","220.6"],["12/09/2019","-3.58","212.7","53235","231.9","210","220.6","212.7"],["15/09/2019","4.09","221.4","45769","228","220","228","221.4"],["16/09/2019","4.25","230.8","73015","237","222.9","223","230.8"],["18/09/2019","0","230.8","13134","230.8","230.7","230.8","230.8"],["19/09/2019","0","230.8","0","230.8","230.8","230.8","230.8"],["22/09/2019","-2.86","224.2","8272","229.7","220","230.8","224.2"],["23/09/2019","-2.5","218.6","34849","227.9","211","224.2","218.6"],["24/09/2019","-2.06","214.1","53369","224.7","212.2","218.6","214.1"],["25/09/2019","5.51","225.9","71244","227.9","214.1","214.1","225.9"],["26/09/2019","-2.66","219.9","16775","230","216","225.9","219.9"],["02/10/2019","4.18","229.1","118971","245","220","219.9","229.1"],["03/10/2019","4.5","239.4","62278","244.9","226","226","239.4"],["06/10/2019","-0.92","237.2","4981","243.7","230","239.4","237.2"],["07/10/2019","-5.14","225","48607","235","224","237.2","225"],["10/10/2019","-0.8","223.2","13273","235.9","216","225","223.2"],["15/10/2019","0.76","224.9","26817","225.1","224.3","223.2","224.9"],["16/10/2019","-3.25","217.6","40981","220","217","224.9","217.6"],["17/10/2019","1.7","221.3","9991","222","220","220","221.3"],["22/10/2019","-3.39","213.8","42513","221.9","209.9","220","213.8"],["23/10/2019","0.33","214.5","65346","216","211","213.8","214.5"],["24/10/2019","-3.78","206.4","78068","214.5","205","214.5","206.4"],["27/10/2019","0.63","207.7","76760","214.9","201","206.4","207.7"],["28/10/2019","-0.48","206.7","33841","216","204","207.7","206.7"],["29/10/2019","1.26","209.3","32848","213","205","205","209.3"],["30/10/2019","1.24","211.9","64871","219","210","219","211.9"],["31/10/2019","1.46","215","53520","217","211.9","217","215"],["03/11/2019","1.07","217.3","29331","223","206.1","215","217.3"],["04/11/2019","0.64","218.7","11706","219","209","209","218.7"],["05/11/2019","-5.17","207.4","40871","214.5","206","218.7","207.4"],["06/11/2019","-1.45","204.4","116784","218","199","218","204.4"],["07/11/2019","-3.33","197.6","60890","201","194.1","199.9","197.6"],["10/11/2019","-4.35","189","44085","200","186.5","200","189"],["11/11/2019","8.36","204.8","137786","217","193.1","193.9","204.8"],["12/11/2019","5.18","215.4","129200","220","200","204.8","215.4"],["13/11/2019","-0.37","214.6","83411","223.8","210.3","219.8","214.6"],["14/11/2019","1.03","216.8","18437","220","211.3","220","216.8"],["17/11/2019","1.94","221","14931","221","221","221","221"],["18/11/2019","-1.86","216.9","19392","220","214.2","221","216.9"],["19/11/2019","5.26","228.3","228856","240","222","227","228.3"],["20/11/2019","0.53","229.5","25305","237","225.1","237","229.5"],["21/11/2019","0.48","230.6","28551","231","229.5","229.5","230.6"],["24/11/2019","0.35","231.4","39215","239.9","231","239.9","231.4"],["25/11/2019","-2.77","225","24270","229.9","216","231.4","225"],["26/11/2019","2.49","230.6","2508","239.7","229","239.7","230.6"],["27/11/2019","-0.61","229.2","83757","230.9","214","230.6","229.2"],["28/11/2019","-1.4","226","25505","230.8","218.1","230.8","226"],["01/12/2019","-1.15","223.4","9814","230","218","229","223.4"],["02/12/2019","-3.27","216.1","161646","229.6","214","224","216.1"],["03/12/2019","-1.43","213","22276","215","208.1","216.1","213"],["04/12/2019","-0.23","212.5","29098","215","205","213","212.5"],["05/12/2019","-2.49","207.2","15180","216","205","212.5","207.2"],["08/12/2019","0.97","209.2","498","214.8","214.8","207.2","209.2"],["09/12/2019","1.63","212.6","200133","214","208","209.2","212.6"],["10/12/2019","-6.11","199.6","50922","212.6","195","212.6","199.6"],["11/12/2019","-1.7","196.2","425517","210","193","210","196.2"],["12/12/2019","-4.99","186.4","149662","204","180.1","196.2","186.4"],["15/12/2019","-0.27","185.9","50400","186.4","183.6","186.4","185.9"],["16/12/2019","0.7","187.2","78386","203.3","185.9","185.9","187.2"],["17/12/2019","2.14","191.2","22658","199","186.6","199","191.2"],["18/12/2019","-0.73","189.8","12151","199.9","187","199.9","189.8"],["19/12/2019","-2.95","184.2","11464","190","184","190","184.2"],["22/12/2019","4.07","191.7","10381","198.7","186.1","198.7","191.7"],["23/12/2019","-0.16","191.4","32190","196.9","189.5","194","191.4"],["24/12/2019","-2.04","187.5","27156","197","186.5","197","187.5"],["25/12/2019","1.81","190.9","10644","196.5","186","196.5","190.9"],["26/12/2019","-0.21","190.5","10863","191","190","191","190.5"],["29/12/2019","-0.52","189.5","73037","190.5","185","190.5","189.5"],["30/12/2019","2.74","194.7","89981","197.9","188","189.5","194.7"],["31/12/2019","1.69","198","22167","204.8","196","194.7","198"],["01/01/2020","4.75","207.4","54943","215","198","198","207.4"],["02/01/2020","1.25","210","203137","216.8","207","214.6","210"],["05/01/2020","-7.29","194.7","198521","204","189","189","194.7"],["06/01/2020","2.72","200","9678","200","199.9","194.7","200"],["07/01/2020","8.95","217.9","167169","220","204.9","204.9","217.9"],["08/01/2020","0.28","218.5","70464","221","214.1","219","218.5"],["09/01/2020","-0.23","218","2398","218","218","218.5","218"],["12/01/2020","-6.24","204.4","45902","219","200","218","204.4"],["13/01/2020","-0.2","204","69069","204.1","204","204.4","204"],["14/01/2020","1.72","207.5","131978","215","204","204","207.5"],["15/01/2020","-1.06","205.3","15398","214.7","202","207.5","205.3"],["16/01/2020","-3.26","198.6","16988","206","197","205.3","198.6"],["19/01/2020","-2.67","193.3","15938","198","191","198","193.3"],["20/01/2020","0.88","195","50540","196","193","193.3","195"],["21/01/2020","-1.03","193","84587","199","189","195","193"],["22/01/2020","1.76","196.4","30328","201","190.2","193","196.4"],["23/01/2020","0","196.4","0","196.4","196.4","196.4","196.4"],["26/01/2020","0","196.4","0","196.4","196.4","196.4","196.4"],["27/01/2020","-5.4","185.8","23090","199","180","196.4","185.8"],["28/01/2020","1.67","188.9","9719","200","186","200","188.9"],["29/01/2020","6.09","200.4","115205","207.5","197","188.9","200.4"],["30/01/2020","-2.05","196.3","5305","199.7","190.4","200.4","196.3"],["02/02/2020","-5.3","185.9","28809","199","184","196.3","185.9"],["03/02/2020","1.4","188.5","18988","199","185.9","185.9","188.5"],["04/02/2020","-1.43","185.8","59210","199.1","184","190","185.8"],["05/02/2020","7.91","200.5","4210","210","200","210","200.5"],["06/02/2020","-10.47","179.5","250821","186.8","177","200.5","179.5"],["09/02/2020","-2.06","175.8","93725","187","170.1","179.5","175.8"],["10/02/2020","5.86","186.1","43886","189","175","189","186.1"],["11/02/2020","-10.16","167.2","227892","187","165","186.1","167.2"],["12/02/2020","-0.42","166.5","190361","178.8","165","167.1","166.5"],["13/02/2020","-3.36","160.9","123888","173.9","160","166","160.9"],["16/02/2020","4.85","168.7","10425","169","168","169","168.7"],["17/02/2020","-0.41","168","5462","172","161","168.7","168"],["18/02/2020","1.73","170.9","2418","171","168.7","168","170.9"],["19/02/2020","3.16","176.3","124635","183.7","165","170.9","176.3"],["20/02/2020","8.91","192","531217","204.8","170","182.9","192"],["23/02/2020","-0.16","191.7","2209","194","189","192","191.7"],["24/02/2020","-6.78","178.7","74627","191.7","172","191.7","178.7"],["25/02/2020","2.69","183.5","1835","183.5","183.5","178.7","183.5"],["26/02/2020","1.69","186.6","77487","189.8","175","184","186.6"],["27/02/2020","0","186.6","0","186.6","186.6","186.6","186.6"],["01/03/2020","-8.2","171.3","41974","177","165.9","186.6","171.3"],["03/03/2020","-0.93","169.7","96690","179","169","179","169.7"],["04/03/2020","-1.24","167.6","13803","170","166.1","169.7","167.6"],["05/03/2020","-1.67","164.8","29464","177","160.4","167.6","164.8"],["08/03/2020","-7.77","152","45510","176.9","150","164.8","152"],["09/03/2020","-3.55","146.6","69143","159.8","135.1","152","146.6"],["11/03/2020","6.96","156.8","84581","166","146.6","146.6","156.8"],["12/03/2020","-4.34","150","17768","150","150","156.8","150"],["15/03/2020","-5.67","141.5","54610","150","135.1","135.1","141.5"],["16/03/2020","-7.49","130.9","37283","153","126","153","130.9"],["17/03/2020","8.71","142.3","52137","149","134","135","142.3"],["18/03/2020","3.87","147.8","1639","148","147.8","148","147.8"],["19/03/2020","-6.7","137.9","13603","147.9","135.5","147.8","137.9"],["22/03/2020","1.81","140.4","3440","143.5","137.9","137.9","140.4"],["23/03/2020","0","140.4","0","140.4","140.4","140.4","140.4"],["24/03/2020","5.48","148.1","58001","167.9","138","140.4","148.1"],["25/03/2020","0","148.1","1041","148.1","148","148.1","148.1"],["26/03/2020","-7.09","137.6","54504","143.9","135.1","138","137.6"],["29/03/2020","7.7","148.2","8297","152.9","147","137.6","148.2"],["30/03/2020","6.14","157.3","22657","160","151","148.2","157.3"],["31/03/2020","14.75","180.5","168064","182","159.4","157.3","180.5"],["01/04/2020","3.93","187.6","59462","190","180.5","185","187.6"],["02/04/2020","2.13","191.6","145150","195","191","191","191.6"],["05/04/2020","0.26","192.1","485","194","194","194","192.1"],["06/04/2020","0.83","193.7","62874","194","191","192.1","193.7"],["07/04/2020","3.2","199.9","198030","200","181","193.7","199.9"],["12/04/2020","-1.5","196.9","3983","201","192","199.9","196.9"],["13/04/2020","-0.05","196.8","1572","196.8","196.8","196.9","196.8"],["16/04/2020","-6.66","183.7","21064","196.8","176","196.8","183.7"],["19/04/2020","6.7","196","13329","197.9","194","197.9","196"],["20/04/2020","-0.1","195.8","488","195","195","195","195.8"],["21/04/2020","-7.71","180.7","9218","189.9","178.3","195.8","180.7"],["22/04/2020","-5.42","170.9","40645","192.9","170","180.7","170.9"],["23/04/2020","10.83","189.4","4334","189.9","177","170.9","189.4"],["26/04/2020","0.16","189.7","4084","189.9","189.7","189.9","189.7"],["27/04/2020","-0.05","189.6","6893","189.7","189.5","189.7","189.6"],["30/04/2020","0.16","189.9","107795","190","180","189.6","189.9"],["03/05/2020","-6.69","177.2","27859","190","175","190","177.2"],["04/05/2020","-4.91","168.5","131486","189.9","167","189.9","168.5"],["05/05/2020","-1.72","165.6","22335","180","160","180","165.6"],["06/05/2020","2.36","169.5","37638","173","164","167","169.5"],["07/05/2020","-2.3","165.6","43690","183.8","165","183.8","165.6"],["10/05/2020","6.1","175.7","23036","184.7","174","184.7","175.7"],["11/05/2020","-0.51","174.8","24101","184.8","168.3","184.8","174.8"],["12/05/2020","-3.55","168.6","35355","174.8","160.2","174.8","168.6"],["13/05/2020","-3.2","163.2","136916","180","162","168.6","163.2"],["14/05/2020","1.9","166.3","34841","175.8","160","161","166.3"],["17/05/2020","-4.69","158.5","5565","177","158","177","158.5"],["18/05/2020","3.41","163.9","3636","168.8","159","158.5","163.9"],["19/05/2020","-0.37","163.3","13466","164","160","163.9","163.3"],["20/05/2020","0.73","164.5","16169","170","162","163.3","164.5"],["21/05/2020","-12.04","144.7","579712","149.8","140","145","144.7"],["24/05/2020","2.97","149","67104","152.6","148","149","149"],["25/05/2020","-0.74","147.9","352702","151.9","136","148.8","147.9"],["26/05/2020","-3.52","142.7","94302","153.8","142","150","142.7"],["27/05/2020","2.59","146.4","68090","149.8","143","149.8","146.4"],["31/05/2020","6.22","155.5","283877","158","148","155","155.5"],["01/06/2020","1.67","158.1","124326","163.4","151","155.9","158.1"],["02/06/2020","-0.95","156.6","304285","165","154.2","158.1","156.6"],["03/06/2020","2.3","160.2","177438","162","153.5","156.6","160.2"],["04/06/2020","8.74","174.2","565571","177","162","162","174.2"],["08/06/2020","-0.06","174.1","442262","184.7","170.2","184","174.1"],["09/06/2020","-0.4","173.4","272273","186","162","186","173.4"],["10/06/2020","-1.33","171.1","187861","183","171","173.4","171.1"],["11/06/2020","-1.75","168.1","57930","169.7","165","171.1","168.1"],["14/06/2020","12.31","188.8","598218","190","165","169.7","188.8"],["15/06/2020","-5.51","178.4","355219","194","176","194","178.4"],["16/06/2020","3.48","184.6","248572","193.5","183.5","178.4","184.6"],["17/06/2020","-5.31","174.8","143991","189","172.2","189","174.8"],["18/06/2020","-1.09","172.9","40039","177.9","171","174.8","172.9"],["21/06/2020","-0.93","171.3","27503","172.9","170","172.9","171.3"],["22/06/2020","2.34","175.3","8064","179.4","171.3","171.3","175.3"],["23/06/2020","-1.94","171.9","12543","177.3","168.2","175.3","171.9"],["24/06/2020","2.27","175.8","99459","179.9","171.2","179.9","175.8"],["25/06/2020","-3.3","170","20343","179.8","166.1","179.8","170"],["28/06/2020","2.82","174.8","6993","182.5","174.7","182.5","174.8"],["29/06/2020","0","174.8","0","174.8","174.8","174.8","174.8"],["30/06/2020","-3.43","168.8","51886","176.9","166","176.9","168.8"],["01/07/2020","1.6","171.5","7374","172.5","170","168.8","171.5"],["02/07/2020","0.06","171.6","88417","177","170","177","171.6"],["05/07/2020","-0.41","170.9","2399","171","170","171.6","170.9"],["06/07/2020","-2.34","166.9","53059","167","166.7","170.9","166.9"],["07/07/2020","0.06","167","36","170","170","170","167"],["08/07/2020","-8.02","153.6","167647","175","150","170","153.6"],["09/07/2020","6.77","164","78687","169","153.6","153.6","164"],["12/07/2020","-2.44","160","28453","160.1","160","164","160"],["13/07/2020","4.38","167","102321","170","161.4","160","167"],["14/07/2020","0.66","168.1","83939","172.9","165","167","168.1"],["15/07/2020","-2.14","164.5","67372","172.8","162","168.1","164.5"],["16/07/2020","0","164.5","35662","170","160","169","164.5"],["19/07/2020","-1.4","162.2","12844","174.9","155","174.9","162.2"],["20/07/2020","0.06","162.3","39741","168.8","153.3","162.2","162.3"],["21/07/2020","0.86","163.7","59116","168.8","158","162.3","163.7"],["22/07/2020","14.29","187.1","212382","191.4","163","171","187.1"],["23/07/2020","7.32","200.8","484091","204","180","187.1","200.8"],["26/07/2020","0.55","201.9","82678","207.9","191.1","200","201.9"],["27/07/2020","0.79","203.5","230695","208","200","204","203.5"],["28/07/2020","-1.43","200.6","177054","218","200","209","200.6"],["29/07/2020","-6.73","187.1","113101","202","181.1","202","187.1"],["02/08/2020","-6.89","174.2","154430","188","172","188","174.2"],["03/08/2020","-1.49","171.6","70215","189.7","170.2","189.7","171.6"],["04/08/2020","4.84","179.9","79482","188.9","171.6","171.6","179.9"],["05/08/2020","2.39","184.2","3868","186.8","181.3","179.9","184.2"],["06/08/2020","3.04","189.8","104937","197","182","184.2","189.8"],["09/08/2020","-2.48","185.1","215206","198","171.1","189","185.1"],["10/08/2020","2.59","189.9","82376","196.8","181","196.8","189.9"],["11/08/2020","-1.84","186.4","130915","196.8","183.1","196.8","186.4"],["12/08/2020","11","206.9","649228","211","186.3","192","206.9"],["13/08/2020","-1.98","202.8","301445","216","199","216","202.8"],["16/08/2020","-2.32","198.1","139172","210","191.6","206.9","198.1"],["17/08/2020","3.28","204.6","19031","206","192.2","192.2","204.6"],["18/08/2020","-4.25","195.9","210252","214","195","204.6","195.9"],["19/08/2020","-2.81","190.4","160047","207","188","207","190.4"],["20/08/2020","-2.99","184.7","165363","198","183.1","198","184.7"],["23/08/2020","5.2","194.3","162568","197.9","184","197.9","194.3"],["24/08/2020","-4.63","185.3","241512","193.4","184","194.3","185.3"],["25/08/2020","-1.24","183","251717","186","181.1","185.9","183"],["26/08/2020","-0.55","182","199507","191","176","191","182"],["27/08/2020","0.77","183.4","101951","194","182","194","183.4"],["30/08/2020","3","188.9","101880","194.9","182","194.9","188.9"],["31/08/2020","3.23","195","342674","203","189","194.7","195"],["01/09/2020","2.92","200.7","264688","208.7","190","195","200.7"],["02/09/2020","8.02","216.8","364360","220","200.7","200.7","216.8"],["03/09/2020","3.55","224.5","338114","228","207.1","216.8","224.5"],["06/09/2020","4.45","234.5","116918","236.9","228.7","224.5","234.5"],["07/09/2020","9.59","257","649087","268","237","240","257"],["08/09/2020","-7.47","237.8","377716","272.5","230","266.6","237.8"],["09/09/2020","4.71","249","65133","254.9","237.8","237.8","249"],["10/09/2020","11.61","277.9","528825","279","235","257","277.9"],["13/09/2020","0.18","278.4","572185","286.9","266.6","280","278.4"],["14/09/2020","-2.41","271.7","283127","289","265","278.4","271.7"],["15/09/2020","-2.13","265.9","184987","286.9","264.6","286.9","265.9"],["16/09/2020","-3.87","255.6","210743","270","253","265","255.6"],["17/09/2020","2.43","261.8","100018","268","250","253","261.8"],["21/09/2020","3.25","270.3","183448","275","260","273","270.3"],["22/09/2020","-3.88","259.8","187694","262.1","253.1","270.3","259.8"],["23/09/2020","1.46","263.6","202350","274","259.8","269.1","263.6"],["24/09/2020","-4.89","250.7","168080","266","244.7","266","250.7"],["29/09/2020","3.11","258.5","95631","265","250","251","258.5"],["30/09/2020","-2.9","251","158635","260","246","257","251"],["01/10/2020","-5.78","236.5","399738","255.1","230","251","236.5"],["04/10/2020","5.67","249.9","147416","256.4","243","245","249.9"],["05/10/2020","4.96","262.3","287624","270","255","255","262.3"],["06/10/2020","2.33","268.4","244537","275","267","270","268.4"],["07/10/2020","0.45","269.6","424322","272","262","272","269.6"],["08/10/2020","6.57","287.3","402975","294","267","269.9","287.3"],["11/10/2020","19.56","343.5","2978353","370.2","291","291","343.5"],["12/10/2020","-11.76","303.1","1724392","340","295.7","340","303.1"],["13/10/2020","0.43","304.4","192163","309","302","309","304.4"],["14/10/2020","6.34","323.7","370665","326","304","318.8","323.7"],["15/10/2020","5.07","340.1","926516","352","304","335","340.1"],["18/10/2020","5.53","358.9","472540","370","350","360","358.9"],["19/10/2020","-0.61","356.7","466186","370.1","354.9","363","356.7"],["20/10/2020","0.42","358.2","326567","368","356.1","356.7","358.2"],["21/10/2020","1.4","363.2","457138","369","358","358","363.2"],["22/10/2020","-0.17","362.6","907897","382","360","363.2","362.6"],["25/10/2020","-2.56","353.3","4119770","406","322","394","353.3"],["26/10/2020","-6.09","331.8","669933","354.9","330.1","353.3","331.8"],["27/10/2020","3.41","343.1","996219","346.5","310.1","337","343.1"],["28/10/2020","-5.74","323.4","212226","346.5","320","345","323.4"],["29/10/2020","4.76","338.8","215956","339.9","323","323","338.8"],["01/11/2020","1.3","343.2","76378","345","329.8","338.8","343.2"],["02/11/2020","6.76","366.4","1788982","379","359","360","366.4"],["03/11/2020","-2.81","356.1","788663","372","344.1","367","356.1"],["04/11/2020","0.2","356.8","164534","362","347","361","356.8"],["05/11/2020","1.23","361.2","214044","364.8","356.1","356.1","361.2"],["08/11/2020","-1.97","354.1","338678","369","350","354","354.1"],["09/11/2020","-2.09","346.7","392946","358.7","344","354.8","346.7"],["10/11/2020","2.05","353.8","292486","367.6","350","363","353.8"],["11/11/2020","-1.5","348.5","220428","359.9","347","353.8","348.5"],["12/11/2020","-0.83","345.6","232673","352","342","348.5","345.6"],["15/11/2020","0.9","348.7","164929","354","344","350","348.7"],["16/11/2020","-2.18","341.1","308323","356.9","338","348.7","341.1"],["17/11/2020","0.21","341.8","126150","344","338","341.1","341.8"],["18/11/2020","0.53","343.6","528991","344","324","333","343.6"],["19/11/2020","3.84","356.8","445691","360","322","343.6","356.8"],["22/11/2020","0.98","360.3","226615","366","356.8","356.8","360.3"],["23/11/2020","-1.55","354.7","203775","360","347","356","354.7"],["24/11/2020","-1.01","351.1","185366","355","349","352","351.1"],["25/11/2020","-1.14","347.1","206176","355","340","352","347.1"],["26/11/2020","1.38","351.9","229927","355","334.1","340.1","351.9"],["29/11/2020","-0.17","351.3","173414","363","345.1","351.9","351.3"],["30/11/2020","0.43","352.8","77497","358","351.3","351.3","352.8"],["01/12/2020","1.53","358.2","410752","375","355","362","358.2"],["02/12/2020","-1.4","353.2","78105","361","347","358.2","353.2"],["03/12/2020","2.55","362.2","218112","370","348","353.2","362.2"],["06/12/2020","0.99","365.8","178625","368","350.2","364","365.8"],["07/12/2020","-1.34","360.9","83316","365.8","356.5","365.8","360.9"],["08/12/2020","2.22","368.9","54257","370","357","357","368.9"],["09/12/2020","1.19","373.3","375991","383","368.5","369","373.3"],["10/12/2020","8.84","406.3","1481471","410","379","379","406.3"],["13/12/2020","20.6","490","3279142","503.7","406.3","406.3","490"],["14/12/2020","0.88","494.3","1938440","520","462","504","494.3"],["15/12/2020","-2.06","484.1","474309","500.1","450","500","484.1"],["16/12/2020","-6.53","452.5","794937","489.8","448","489.8","452.5"],["17/12/2020","-1.59","445.3","223331","469.9","441.4","469.9","445.3"],["20/12/2020","-2.94","432.2","502382","445.3","422.5","445.3","432.2"],["21/12/2020","0.65","435","367397","438","428","438","435"],["22/12/2020","1.33","440.8","314113","473.8","435","473.8","440.8"],["23/12/2020","0.34","442.3","465521","450","435","450","442.3"],["24/12/2020","10.56","489","1448581","489","450","467.6","489"],["27/12/2020","6.34","520","1461040","520","477.6","489","520"],["28/12/2020","14.02","592.9","5392744","599.2","516","520","592.9"],["29/12/2020","5.57","625.9","7218549","653.4","585","611","625.9"],["30/12/2020","-0.03","625.7","2930339","644","580","620","625.7"],["31/12/2020","-2.22","611.8","2637283","625.9","605","621","611.8"],["03/01/2021","10.15","673.9","2455657","680","595","627","673.9"],["04/01/2021","1.29","682.6","3796430","715","669","700","682.6"],["05/01/2021","-3.38","659.5","2501512","695","631.5","694.8","659.5"],["06/01/2021","-0.94","653.3","952053","687","640.2","640.2","653.3"],["07/01/2021","4.96","685.7","1706723","700","660","661","685.7"],["10/01/2021","6.27","728.7","2470459","745","700.1","716","728.7"],["11/01/2021","-3.39","704","1519847","740","700","718","704"],["12/01/2021","-1.49","693.5","1434586","725.5","681","704","693.5"],["13/01/2021","-4.4","663","773854","729","651","729","663"],["14/01/2021","1.84","675.2","546116","689.9","665","676","675.2"],["17/01/2021","2.13","689.6","511396","694.7","650","675.2","689.6"],["18/01/2021","-1.89","676.6","987706","702.6","667","699","676.6"],["19/01/2021","-2.25","661.4","665379","698","652","698","661.4"],["20/01/2021","-3.78","636.4","861478","663.1","630.3","661.4","636.4"],["21/01/2021","-0.91","630.6","1381710","685.9","600.7","636.4","630.6"],["24/01/2021","0.38","633","454855","659","631","635","633"],["25/01/2021","2.2","646.9","414336","658.5","637","650","646.9"],["26/01/2021","-2.54","630.5","399213","655","622","655","630.5"],["27/01/2021","-0.7","626.1","687523","660","617","630.5","626.1"],["28/01/2021","2.33","640.7","444798","654.9","600","626","640.7"],["31/01/2021","4.65","670.5","1695428","697","660","682","670.5"],["01/02/2021","-5.23","635.4","599166","674","627","673.9","635.4"],["02/02/2021","0.44","638.2","359059","679.7","635","640","638.2"],["03/02/2021","2.66","655.2","478682","669","645","669","655.2"],["04/02/2021","1.79","666.9","562478","673.9","655.5","670","666.9"],["07/02/2021","3.93","693.1","1333920","697","667","667","693.1"],["08/02/2021","0.45","696.2","696869","712","682.3","698","696.2"],["09/02/2021","2.33","712.4","4456777","768.5","685","700","712.4"],["10/02/2021","-1.87","699.1","1720982","730","685","730","699.1"],["11/02/2021","3.88","726.2","2381929","758","705","705","726.2"],["14/02/2021","8.22","785.9","2427807","805","732","732","785.9"],["15/02/2021","4.34","820","3546556","830","761","790","820"],["16/02/2021","-0.3","817.5","1836949","851.9","803.2","850","817.5"],["17/02/2021","-7.17","758.9","2134849","820","750","820","758.9"],["18/02/2021","-6.18","712","1390707","780","710","780","712"],["21/02/2021","1.83","725","999361","749.9","717","749.9","725"],["22/02/2021","-4.36","693.4","866781","719","690","719","693.4"],["23/02/2021","-10.24","622.4","1798420","702","616","693.4","622.4"],["24/02/2021","1.21","629.9","367254","650","625.6","639.9","629.9"],["25/02/2021","-0.48","626.9","345567","650","622.1","644","626.9"],["28/02/2021","-4.15","600.9","625274","625","598","620","600.9"],["01/03/2021","0.62","604.6","564721","624.8","595","624.7","604.6"],["02/03/2021","-0.12","603.9","687244","644.7","600","602","603.9"],["03/03/2021","-0.66","599.9","237760","620","599","603.9","599.9"],["04/03/2021","2.53","615.1","358498","647.5","590","599.9","615.1"],["07/03/2021","-1.67","604.8","384449","647","600.4","647","604.8"],["08/03/2021","-3.29","584.9","1018734","613.9","542.4","613.9","584.9"],["09/03/2021","0.97","590.6","186997","602","563","584.9","590.6"],["10/03/2021","0.52","593.7","846367","606","578.8","606","593.7"],["11/03/2021","-1.6","584.2","206168","603","580","603","584.2"],["14/03/2021","5.2","614.6","1445202","618","560","584.3","614.6"],["15/03/2021","1.87","626.1","918907","642","618","620","626.1"],["16/03/2021","3.07","645.3","940838","664","620","639","645.3"],["17/03/2021","-5.24","611.5","790266","651.9","610","644.1","611.5"],["18/03/2021","1.64","621.5","519152","630.6","599.9","610","621.5"],["21/03/2021","0.74","626.1","1581279","660","617","631","626.1"],["22/03/2021","-0.18","625","885832","645","621","637.4","625"],["24/03/2021","-2.88","607","537911","629.9","600","629.9","607"],["25/03/2021","-1.7","596.7","505519","620","590","600","596.7"],["29/03/2021","3.82","619.5","186449","625.6","617","620","619.5"],["30/03/2021","0.36","621.7","97235","629","617.6","625","621.7"],["31/03/2021","1.11","628.6","179852","632","621.7","626.8","628.6"],["01/04/2021","1.86","640.3","681461","645","625","629","640.3"],["04/04/2021","-0.08","639.8","777839","660","632","659.9","639.8"],["05/04/2021","6.75","683","8363547","683","635","658","683"],["06/04/2021","-5.15","647.8","1084955","683","647","683","647.8"],["07/04/2021","-2.28","633","334513","647.6","620","647.6","633"],["08/04/2021","-1.44","623.9","556969","640","620","630","623.9"],["11/04/2021","-2","611.4","638093","660","608","623.9","611.4"],["12/04/2021","-2.18","598.1","323285","611.4","595","611","598.1"],["13/04/2021","-0.84","593.1","388290","610","590","600","593.1"],["18/04/2021","0.39","595.4","312412","602","590","593.1","595.4"],["19/04/2021","0.03","595.6","180128","605","585","590","595.6"],["20/04/2021","-10.26","534.5","745252","595.7","530","595.6","534.5"],["21/04/2021","-0.19","533.5","403326","555","529.9","530","533.5"],["22/04/2021","-1.14","527.4","372044","555","524.1","554.8","527.4"],["25/04/2021","0.38","529.4","119461","535.1","527.2","527.4","529.4"],["26/04/2021","-0.81","525.1","321520","540","520","529.6","525.1"],["27/04/2021","0.65","528.5","206804","547.4","505","529","528.5"],["28/04/2021","4.6","552.8","3209768","625","550","550","552.8"],["29/04/2021","-4.61","527.3","852112","552.8","526.1","552.8","527.3"],["02/05/2021","-1.48","519.5","1158386","565","509.9","527.3","519.5"],["03/05/2021","-1.21","513.2","750483","529.9","507","519.5","513.2"],["04/05/2021","-2.63","499.7","1145786","527.8","496","527.8","499.7"],["05/05/2021","1.78","508.6","2029260","527","480","499.7","508.6"],["06/05/2021","-6.61","475","1072747","520","475","520","475"],["09/05/2021","-0.34","473.4","322826","486.9","470","486.9","473.4"],["10/05/2021","0.27","474.7","475665","482","472","473.4","474.7"],["11/05/2021","-8.01","436.7","1195945","474","429","474","436.7"],["12/05/2021","5.66","461.4","680150","472.7","435","440","461.4"],["13/05/2021","1.39","467.8","250556","479.8","440.3","460.2","467.8"],["18/05/2021","10.13","515.2","1140337","518","491.5","491.5","515.2"],["19/05/2021","-0.29","513.7","444659","528","506","520","513.7"],["20/05/2021","17.19","602","2598061","609","516.2","516.2","602"],["23/05/2021","5.07","632.5","2445750","659","603","626","632.5"],["24/05/2021","-1.14","625.3","1899389","669","610","630","625.3"],["25/05/2021","-5.66","589.9","1090948","634","577.4","625","589.9"],["26/05/2021","-11.7","520.9","6662915","589.9","504","589.9","520.9"],["27/05/2021","3.47","539","840391","548","508","521.1","539"],["30/05/2021","-4.23","516.2","1264896","560","510","542","516.2"],["31/05/2021","-0.31","514.6","628035","528.9","502","505","514.6"],["01/06/2021","-1.9","504.8","196711","516","501","516","504.8"],["02/06/2021","-3.55","486.9","497400","507","483","507","486.9"],["03/06/2021","3.43","503.6","400583","511","484.5","497","503.6"],["06/06/2021","-2.34","491.8","294856","519","485.1","519","491.8"],["07/06/2021","2.01","501.7","304138","512.9","485","491.8","501.7"],["08/06/2021","5.86","531.1","588796","536.8","501.5","501.7","531.1"],["09/06/2021","4.37","554.3","5071822","588","550","550","554.3"],["10/06/2021","-2.27","541.7","979989","549","522","532","541.7"],["13/06/2021","-1.72","532.4","139826","549","525","549","532.4"],["14/06/2021","-3.94","511.4","541666","532.4","508.7","532.4","511.4"],["15/06/2021","-2.03","501","514075","513.7","492","509","501"],["16/06/2021","-1.58","493.1","295990","508.9","488","501","493.1"],["17/06/2021","0.63","496.2","377227","509","485","500","496.2"],["20/06/2021","1.59","504.1","171031","509","492","495","504.1"],["21/06/2021","0.1","504.6","211066","510.5","504","504.1","504.6"],["22/06/2021","-2.18","493.6","311127","505","482","504.6","493.6"],["23/06/2021","-2.63","480.6","996841","522","479.9","510","480.6"],["24/06/2021","0.23","481.7","248721","509.7","475","475","481.7"],["27/06/2021","-1.25","475.7","218355","500.9","472","500.9","475.7"],["28/06/2021","-0.9","471.4","362118","482","470","482","471.4"],["29/06/2021","-0.02","471.3","156493","496","468.8","496","471.3"],["30/06/2021","1.8","479.8","167398","480","471.3","471.3","479.8"],["01/07/2021","-2.04","470","402375","482.3","455.1","465","470"],["04/07/2021","-1.94","460.9","221460","472.1","455.2","470","460.9"],["05/07/2021","-1.19","455.4","256764","460","450","460","455.4"],["06/07/2021","11.81","509.2","1193896","510","453","455","509.2"],["07/07/2021","-2.85","494.7","465299","509","487.1","509","494.7"],["08/07/2021","-4.02","474.8","364694","500","470","494.7","474.8"],["11/07/2021","4.61","496.7","352050","499.9","467","470","496.7"],["12/07/2021","-1.03","491.6","3793593","558","485.4","538","491.6"],["13/07/2021","0.45","493.8","779805","505.8","486.1","490.1","493.8"],["14/07/2021","-3.79","475.1","699950","500","466.1","500","475.1"],["15/07/2021","-2.42","463.6","343861","477.1","462","473","463.6"],["19/07/2021","-6.02","435.7","530649","462","433.2","463.6","435.7"],["20/07/2021","-3.14","422","381811","443.9","420","435.7","422"],["21/07/2021","3.08","435","374686","443.6","420","422","435"],["22/07/2021","-0.05","434.8","182270","450.6","420","435","434.8"],["25/07/2021","0.87","438.6","103073","470","435","470","438.6"],["26/07/2021","-2.35","428.3","199534","446.8","425","438.6","428.3"],["27/07/2021","-0.35","426.8","299975","443.7","425","428.3","426.8"],["28/07/2021","-0.54","424.5","322582","429.5","420","426.8","424.5"],["29/07/2021","4.36","443","284635","450","431","435","443"],["01/08/2021","-1.76","435.2","176523","457.9","433","441","435.2"],["02/08/2021","-2.5","424.3","195493","439.5","419.9","435.2","424.3"],["03/08/2021","-0.85","420.7","114390","427.9","418.6","424.3","420.7"],["04/08/2021","-0.02","420.6","286425","428","415","418","420.6"],["05/08/2021","-3.71","405","496413","421","405","420.6","405"],["08/08/2021","0.86","408.5","60705","421.9","403","405","408.5"],["09/08/2021","3.04","420.9","193162","424.7","409.4","420","420.9"],["10/08/2021","-2.95","408.5","258491","424.5","407","407.1","408.5"],["11/08/2021","-4.53","390","325284","412","381","408.5","390"],["12/08/2021","-1.28","385","879264","399.7","369.5","381","385"],["15/08/2021","0.96","388.7","407192","390","374","385","388.7"],["16/08/2021","-2.52","378.9","429169","392.6","376","392.6","378.9"],["17/08/2021","-9.37","343.4","3651031","370","329","370","343.4"],["18/08/2021","-7.19","318.7","3796451","343.4","307","343.4","318.7"],["19/08/2021","4.71","333.7","2815968","340.1","295.5","315","333.7"],["22/08/2021","-0.78","331.1","438473","350","329.2","333.7","331.1"],["23/08/2021","1.96","337.6","300381","347.9","324.8","347.9","337.6"],["24/08/2021","-1.3","333.2","334679","342.8","329","337.6","333.2"],["25/08/2021","-0.84","330.4","464991","335","318","335","330.4"],["26/08/2021","-1.57","325.2","227638","332","320","330.4","325.2"],["29/08/2021","-0.86","322.4","440276","337","320","325.2","322.4"],["30/08/2021","5.12","338.9","2399962","353.7","313.4","313.4","338.9"],["31/08/2021","-2.1","331.8","530977","358","328.7","338.9","331.8"],["01/09/2021","-1.81","325.8","224647","344.7","325","331.8","325.8"],["02/09/2021","-0.83","323.1","508039","347","322","325.8","323.1"],["05/09/2021","0.53","324.8","134038","337","322.5","323.1","324.8"],["09/09/2021","-4.56","310","498855","324.8","308","324.8","310"],["12/09/2021","-1.68","304.8","345317","311","301.5","302","304.8"],["13/09/2021","-1.08","301.5","543219","310","300.1","307.1","301.5"],["14/09/2021","0.7","303.6","266484","306.5","300","302","303.6"],["19/09/2021","0.07","303.8","128736","310","301.6","303.6","303.8"],["22/09/2021","-1.09","300.5","91293","312.8","300","300.1","300.5"],["23/09/2021","0.47","301.9","120494","315.4","300","315.4","301.9"],["26/09/2021","-2.05","295.7","354906","303.6","293.3","301.9","295.7"],["29/09/2021","-3.35","285.8","849365","293.8","276","293.3","285.8"],["30/09/2021","1.54","290.2","222637","295.6","285","285.8","290.2"],["03/10/2021","-2.03","284.3","164181","293","281","286","284.3"],["04/10/2021","1.37","288.2","532608","301.4","280","290","288.2"],["05/10/2021","0.8","290.5","130487","295","288","295","290.5"],["06/10/2021","-4.37","277.8","153584","294.9","271","294.9","277.8"],["07/10/2021","0.86","280.2","507483","291.1","278","278","280.2"],["10/10/2021","4.85","293.8","845521","305","282.1","282.1","293.8"],["11/10/2021","15.04","338","1841792","340","293.8","293.8","338"],["12/10/2021","5.36","356.1","3656469","385","339","339","356.1"],["13/10/2021","-2.98","345.5","526796","368.8","340.5","365.9","345.5"],["14/10/2021","-4.17","331.1","714842","340","327","338","331.1"],["17/10/2021","2.36","338.9","328562","346.2","320","331.1","338.9"],["18/10/2021","-1.83","332.7","182687","339.9","331","339.9","332.7"],["19/10/2021","4.09","346.3","299793","349","329.8","332.7","346.3"],["20/10/2021","-3.96","332.6","4959308","381","327.7","346.3","332.6"],["21/10/2021","-3.64","320.5","647782","336","318.7","336","320.5"],["24/10/2021","0.19","321.1","683264","330","312.1","320","321.1"],["25/10/2021","-1","317.9","389562","329","315","329","317.9"],["26/10/2021","-0.35","316.8","631825","327.6","313","317.9","316.8"],["27/10/2021","-2.68","308.3","403171","315.4","308","316.8","308.3"],["28/10/2021","-0.91","305.5","202779","314","303","308.3","305.5"],["31/10/2021","3.14","315.1","148871","324.3","304","324.3","315.1"],["01/11/2021","-1.43","310.6","471958","329.8","306","320","310.6"],["02/11/2021","-1.19","306.9","246282","312.9","304","305","306.9"],["03/11/2021","3.71","318.3","372883","328","306.1","313.9","318.3"],["04/11/2021","-0.35","317.2","443332","325.9","305","325.9","317.2"],["07/11/2021","2.33","324.6","323809","327.7","310.2","320","324.6"],["08/11/2021","-4.9","308.7","456534","327.8","306.1","321","308.7"],["09/11/2021","0.45","310.1","301475","319","301","319","310.1"],["10/11/2021","-0.06","309.9","124838","315","308.4","310.1","309.9"],["11/11/2021","-1.06","306.6","175178","312.9","305","305","306.6"],["14/11/2021","-0.07","306.4","126850","309.1","303.9","305","306.4"],["15/11/2021","1.04","309.6","1091116","337","308","325","309.6"],["16/11/2021","0.13","310","233596","311.5","308","309.6","310"],["17/11/2021","2.39","317.4","365450","325","308","310","317.4"],["18/11/2021","1.7","322.8","296969","330","318.1","321","322.8"],["21/11/2021","-0.9","319.9","181251","325","316","316","319.9"],["22/11/2021","0.03","320","366172","325","314","319","320"],["23/11/2021","-3.75","308","320352","320.2","307","320","308"],["24/11/2021","-0.06","307.8","181399","310","303.4","306.2","307.8"],["25/11/2021","-0.65","305.8","110394","312","304","312","305.8"],["28/11/2021","-3.63","294.7","398100","300","287.1","300","294.7"],["29/11/2021","1.66","299.6","85942","305.4","294.7","294.7","299.6"],["30/11/2021","-1.37","295.5","74213","299.6","291.2","299.6","295.5"],["01/12/2021","-0.1","295.2","182855","306","290.5","295.5","295.2"],["02/12/2021","-1.96","289.4","192336","295","286","289","289.4"],["05/12/2021","1.28","293.1","82400","302","287","289","293.1"],["06/12/2021","-1.43","288.9","153181","298.7","287.1","293.1","288.9"],["07/12/2021","3.95","300.3","317728","309","288.9","288.9","300.3"],["08/12/2021","-2.46","292.9","223848","306.3","291.1","300.3","292.9"],["09/12/2021","-1.57","288.3","370299","296.2","284.1","296.2","288.3"],["12/12/2021","-1.11","285.1","171193","294.7","280","284.1","285.1"],["13/12/2021","-0.91","282.5","187619","285.1","278.1","285.1","282.5"],["14/12/2021","0.25","283.2","158423","292.9","281.3","290","283.2"],["15/12/2021","-3.64","272.9","225258","290.5","270","283.2","272.9"],["16/12/2021","-3.11","264.4","389664","284.4","260","272.9","264.4"],["19/12/2021","0.15","264.8","618341","267","247.5","255","264.8"],["20/12/2021","-3.4","255.8","337981","268","250","255","255.8"],["21/12/2021","6.92","273.5","669568","283.7","250","250","273.5"],["22/12/2021","13.09","309.3","2739379","321.7","291.1","318.7","309.3"],["23/12/2021","-3.56","298.3","1215176","320","295","315","298.3"],["26/12/2021","0.8","300.7","664064","309.9","290","309.9","300.7"],["27/12/2021","-2.83","292.2","613911","300.7","290.6","300.7","292.2"],["28/12/2021","3.56","302.6","800396","304","293","293","302.6"],["29/12/2021","0.56","304.3","615027","308","300.2","302.6","304.3"],["30/12/2021","-0.1","304","333167","308.9","302.2","304","304"],["02/01/2022","2.17","310.6","527350","318","296","306.9","310.6"],["03/01/2022","4.57","324.8","1207816","334.8","306","310.6","324.8"],["04/01/2022","-0.55","323","1106783","344","316.9","332","323"],["05/01/2022","25.39","405","5752571","405","323.2","323.2","405"],["06/01/2022","-3.33","391.5","3149410","418.9","382","382","391.5"],["09/01/2022","-1.69","384.9","1987757","413.4","371","391.6","384.9"],["10/01/2022","-8.44","352.4","1885743","395","350.5","384.9","352.4"],["11/01/2022","-3.77","339.1","923251","366","336.3","366","339.1"],["12/01/2022","-0.59","337.1","552676","354.8","332","339.1","337.1"],["13/01/2022","2.37","345.1","472729","347.8","328.1","328.1","345.1"],["16/01/2022","0.14","345.6","197066","355","340","345.1","345.6"],["17/01/2022","-3.18","334.6","1230195","356.9","323","347","334.6"],["18/01/2022","-2.12","327.5","363429","335","319.9","335","327.5"],["19/01/2022","0.7","329.8","166712","335.7","321.2","327","329.8"],["20/01/2022","-2.52","321.5","350669","329.8","319","329.8","321.5"],["23/01/2022","-4.35","307.5","972918","310","288.1","310","307.5"],["24/01/2022","-9.11","279.5","1181279","311.4","275.1","308","279.5"],["25/01/2022","-2.93","271.3","437044","284","271","281","271.3"],["26/01/2022","1.81","276.2","507696","297.4","272.1","297","276.2"],["27/01/2022","1.27","279.7","343461","281.2","266.1","276.2","279.7"],["30/01/2022","6.86","298.9","520859","303","280","280","298.9"],["31/01/2022","-2.68","290.9","337348","308.4","288.4","303.9","290.9"],["01/02/2022","1.44","295.1","229884","301.1","292","299","295.1"],["02/02/2022","-1.22","291.5","158650","303.9","288","300","291.5"],["03/02/2022","-3.4","281.6","881185","291.5","276.5","291.5","281.6"],["06/02/2022","13.64","320","2213294","321","279.9","281","320"],["07/02/2022","3.22","330.3","1765035","348.8","322.4","324","330.3"],["08/02/2022","-5.84","311","669930","338.2","310","320","311"],["09/02/2022","1.58","315.9","660023","326.7","313.5","323","315.9"],["10/02/2022","-4.18","302.7","526800","318.7","299.9","318.7","302.7"],["13/02/2022","-7.7","279.4","462739","290","278.1","290","279.4"],["14/02/2022","5.01","293.4","421183","300","276","278","293.4"],["15/02/2022","1.64","298.2","302547","301.5","289","293.4","298.2"],["16/02/2022","-0.27","297.4","317362","303.9","291.1","298.2","297.4"],["17/02/2022","-1.68","292.4","211240","297.6","290","293","292.4"],["20/02/2022","-3.04","283.5","198366","292.4","278.1","281","283.5"],["21/02/2022","1.8","288.6","220128","293.9","284","292.1","288.6"],["22/02/2022","-1.73","283.6","163763","286.4","275.5","286.4","283.6"],["23/02/2022","2.29","290.1","196224","293.7","283","283.6","290.1"],["24/02/2022","-8.86","264.4","662276","280","260.6","280","264.4"],["27/02/2022","4.73","276.9","300962","279","264.4","264.4","276.9"],["28/02/2022","-1.99","271.4","163627","276.9","270.5","276.9","271.4"],["01/03/2022","1.47","275.4","151994","280.3","275","279.9","275.4"],["02/03/2022","-0.44","274.2","184170","280","272","275.4","274.2"],["03/03/2022","3.5","283.8","127068","286.1","279.9","274.2","283.8"],["06/03/2022","1.2","287.2","81735","290","283.1","283.8","287.2"],["07/03/2022","-5.12","272.5","738371","293","271","293","272.5"],["08/03/2022","-1.76","267.7","271759","272.5","264","270","267.7"],["09/03/2022","1.64","272.1","815221","284.5","270","271","272.1"],["10/03/2022","-3.53","262.5","735490","275","256","275","262.5"],["13/03/2022","-0.42","261.4","51151","277.6","259.2","277.6","261.4"],["14/03/2022","0.88","263.7","135880","276.6","260.1","276.6","263.7"],["15/03/2022","-0.08","263.5","123838","269","259.3","263.7","263.5"],["16/03/2022","-0.68","261.7","112378","277","259.2","277","261.7"],["20/03/2022","3.13","269.9","77825","272","266.9","270","269.9"],["21/03/2022","-2.82","262.3","150056","274","260","274","262.3"],["22/03/2022","2.94","270","169610","273","260","260","270"],["23/03/2022","-1.56","265.8","74296","274","263.8","274","265.8"],["24/03/2022","-1.66","261.4","109839","270","258.5","270","261.4"],["27/03/2022","-0.96","258.9","179522","269.9","257","269.9","258.9"],["28/03/2022","0.58","260.4","154127","264.2","255","255","260.4"],["29/03/2022","-0.61","258.8","111737","262","257.9","260.4","258.8"],["30/03/2022","5.33","272.6","214173","275","258.8","258.8","272.6"],["31/03/2022","-2.97","264.5","926719","285.5","262","279","264.5"],["03/04/2022","-0.79","262.4","329055","270.7","260","264.5","262.4"],["04/04/2022","1.87","267.3","186509","273.7","263.5","268","267.3"],["05/04/2022","0.3","268.1","136660","273.8","267.4","267.8","268.1"],["06/04/2022","-0.3","267.3","61790","270.5","263.3","269.1","267.3"],["07/04/2022","-1.31","263.8","242290","277","258.6","277","263.8"],["10/04/2022","-3.07","255.7","537174","277.9","253.5","270","255.7"],["11/04/2022","-2.74","248.7","330033","259","246.8","255.7","248.7"],["12/04/2022","3.54","257.5","321369","258.9","248.8","254.7","257.5"],["13/04/2022","-1.01","254.9","142985","268","254","260","254.9"],["14/04/2022","3.3","263.3","693103","270","250","250","263.3"],["17/04/2022","-1.48","259.4","104088","268","256.3","268","259.4"],["18/04/2022","-1.08","256.6","66538","259.4","256","259.4","256.6"],["19/04/2022","5.34","270.3","905064","275","255","261","270.3"],["20/04/2022","2.29","276.5","613206","277","269.9","270.3","276.5"],["24/04/2022","-2.97","268.3","165416","274","265.5","274","268.3"],["25/04/2022","-2.76","260.9","356337","274","255","274","260.9"],["26/04/2022","1.26","264.2","132779","269","255","265","264.2"],["27/04/2022","-3.82","254.1","234045","259.1","250","264.2","254.1"],["28/04/2022","11.37","283","3493360","308","268.1","279.5","283"],["01/05/2022","-1.13","279.8","879358","290","273","290","279.8"],["02/05/2022","-6.08","262.8","614897","282.4","259.9","279.8","262.8"],["03/05/2022","0.76","264.8","441211","270","258.2","262.8","264.8"],["08/05/2022","-4.61","252.6","209631","262","251","262","252.6"],["09/05/2022","-2.65","245.9","540415","256","237.5","250","245.9"],["10/05/2022","-0.73","244.1","343803","249.9","237.5","245.9","244.1"],["11/05/2022","-0.78","242.2","61149","255","240","255","242.2"],["12/05/2022","-2.27","236.7","347878","240","231.3","238","236.7"],["15/05/2022","0.89","238.8","111425","243.5","236.7","236.7","238.8"],["16/05/2022","-1.26","235.8","114732","243.1","233.2","238.8","235.8"],["17/05/2022","0.72","237.5","377938","247","233","244","237.5"],["18/05/2022","1.52","241.1","87816","245","237.2","237.5","241.1"],["19/05/2022","-4.31","230.7","126012","238","225.1","238","230.7"],["22/05/2022","-2.69","224.5","150790","233","221","230.7","224.5"],["23/05/2022","0.22","225","181510","232","220.5","222.7","225"],["24/05/2022","-6.71","209.9","214756","226.1","207","225","209.9"],["25/05/2022","-11.67","185.4","969903","220","181.6","210","185.4"],["26/05/2022","2.86","190.7","926666","194.5","173.4","185.4","190.7"],["29/05/2022","2.52","195.5","160598","204.2","189.9","204.2","195.5"],["30/05/2022","-0.92","193.7","278850","204.2","191","204.2","193.7"],["31/05/2022","-2.58","188.7","93852","199","187","199","188.7"],["01/06/2022","-8.06","173.5","441971","190","171.9","188.7","173.5"],["02/06/2022","-3.75","167","702755","184.4","164","176","167"],["06/06/2022","1.98","170.3","249853","174","165","169.6","170.3"],["07/06/2022","-0.47","169.5","51909","172.3","167.1","170","169.5"],["08/06/2022","4.13","176.5","189009","178.2","169","170","176.5"],["09/06/2022","-0.91","174.9","22211","180","173","180","174.9"],["12/06/2022","10.41","193.1","855102","203.1","166","173","193.1"],["13/06/2022","-5.54","182.4","791519","200","173","191","182.4"],["14/06/2022","-3.23","176.5","223803","187.7","175.1","182.2","176.5"],["15/06/2022","0.34","177.1","156894","185.8","175.4","185.8","177.1"],["16/06/2022","0.79","178.5","189257","183.1","176","177.1","178.5"],["19/06/2022","2.07","182.2","98858","184","177","179.9","182.2"],["20/06/2022","1.81","185.5","81548","188.7","179.9","182.2","185.5"],["21/06/2022","0.81","187","100233","194.6","182","182","187"],["22/06/2022","-2.19","182.9","171898","187","179.4","187","182.9"],["23/06/2022","-0.82","181.4","22181","185","180","185","181.4"],["26/06/2022","1.93","184.9","109484","190","182.3","186.9","184.9"],["27/06/2022","-1.03","183","57353","190.2","182.9","184.9","183"],["28/06/2022","3.11","188.7","203036","190","182","190","188.7"],["29/06/2022","-1.01","186.8","26476","188.7","185","188.7","186.8"],["30/06/2022","-3.53","180.2","76030","186.7","177.3","186.7","180.2"],["03/07/2022","3.05","185.7","1121328","199.9","183","189","185.7"],["04/07/2022","-1.56","182.8","254818","191.1","180","188.9","182.8"],["05/07/2022","0.77","184.2","148779","190","180","190","184.2"],["06/07/2022","1.9","187.7","181383","190","184.1","189.9","187.7"],["07/07/2022","-2.02","183.9","150505","188","183","187.7","183.9"],["10/07/2022","-1.9","180.4","113337","184","178.1","184","180.4"],["11/07/2022","-0.39","179.7","173276","180.4","175.2","180.4","179.7"],["12/07/2022","-1","177.9","55049","179.7","175.1","175.1","177.9"],["13/07/2022","-4.27","170.3","148498","177.9","168.2","177.9","170.3"],["14/07/2022","1.94","173.6","55820","179","169.4","172.3","173.6"],["17/07/2022","-1.32","171.3","131818","179.8","170","179.8","171.3"],["18/07/2022","-1.4","168.9","214098","172.9","168","172.2","168.9"],["19/07/2022","-0.59","167.9","74425","172.8","167.2","172.8","167.9"],["20/07/2022","-0.6","166.9","43492","170.3","165.8","167.9","166.9"],["21/07/2022","0.54","167.8","165011","173","167","173","167.8"],["24/07/2022","1.67","170.6","59933","175","167.8","167.8","170.6"],["25/07/2022","4.51","178.3","938072","185","176","179.7","178.3"],["26/07/2022","-0.79","176.9","185158","182.8","173","182.8","176.9"],["27/07/2022","-1.13","174.9","134789","180","174.2","180","174.9"],["28/07/2022","2.4","179.1","138557","180.1","173.6","175","179.1"],["31/07/2022","0.84","180.6","473416","183.8","179.1","179.1","180.6"],["01/08/2022","1.99","184.2","41196","185","181.3","185","184.2"],["02/08/2022","-2.88","178.9","180323","184.7","177.3","184.7","178.9"],["03/08/2022","-0.5","178","97441","183.3","176","180","178"],["04/08/2022","-0.79","176.6","96443","180.5","175.5","180.5","176.6"],["08/08/2022","-1.47","174","224039","181.2","171.8","181.2","174"],["09/08/2022","0.92","175.6","103691","178.5","174","174","175.6"],["10/08/2022","1.08","177.5","81713","179.1","175.3","179.1","177.5"],["11/08/2022","0.62","178.6","104393","180.9","175","175","178.6"],["14/08/2022","-2.02","175","448608","181","172","181","175"],["15/08/2022","1.37","177.4","45368","179.4","176","177","177.4"],["16/08/2022","-1.24","175.2","19011","177","174","177","175.2"],["17/08/2022","0.86","176.7","14285","179.5","173.9","179.5","176.7"],["18/08/2022","-2.09","173","158266","178","170","176.7","173"],["21/08/2022","-0.46","172.2","83440","173.8","170.1","173","172.2"],["22/08/2022","-1.22","170.1","113216","172.4","169","170","170.1"],["23/08/2022","2.7","174.7","82211","177.4","165","170.1","174.7"],["24/08/2022","-2.63","170.1","94571","178.8","167","178.8","170.1"],["25/08/2022","2.23","173.9","14054","175","170.1","170.1","173.9"],["28/08/2022","-5.41","164.5","208126","168.4","158","158.3","164.5"],["29/08/2022","-0.24","164.1","219236","171.8","160.3","164.5","164.1"],["30/08/2022","2.93","168.9","176885","175","161.1","169","168.9"],["31/08/2022","0","168.9","75057","175","168","175","168.9"],["01/09/2022","6.28","179.5","352799","184","173.1","168.9","179.5"],["04/09/2022","-5.13","170.3","276217","180","164","175.3","170.3"],["05/09/2022","-2.88","165.4","98204","172","163.5","172","165.4"],["06/09/2022","4.47","172.8","229342","177","171.1","177","172.8"],["07/09/2022","-1.62","170","56435","175","169","175","170"],["08/09/2022","-1.76","167","125941","172.5","165","170","167"],["11/09/2022","-0.18","166.7","189709","172","164.5","172","166.7"],["12/09/2022","-1.14","164.8","228748","169.9","163","169.9","164.8"],["13/09/2022","0.24","165.2","21810","169.9","164.8","169.9","165.2"],["14/09/2022","-1.03","163.5","5097","164.9","160.1","165.2","163.5"],["15/09/2022","-0.98","161.9","81883","166.6","158.8","163.5","161.9"],["18/09/2022","-0.8","160.6","5767","173.4","158","173.4","160.6"],["19/09/2022","-5.54","151.7","202848","165","149.9","165","151.7"],["20/09/2022","13.65","172.4","667688","174","148.4","150","172.4"],["21/09/2022","-0.06","172.3","726618","184","165.1","175.1","172.3"],["22/09/2022","-7.54","159.3","166336","169.6","158.4","172.3","159.3"],["28/09/2022","1.44","161.6","185678","174","151.6","159.3","161.6"],["29/09/2022","0.25","162","22975","169.8","158","169.8","162"],["02/10/2022","1.05","163.7","194533","172.5","153","162","163.7"],["03/10/2022","0.49","164.5","36164","168.5","163.7","163.7","164.5"],["06/10/2022","-0.55","163.6","119677","169","159","166","163.6"],["12/10/2022","-4.57","152.6","54423","160","150.1","160","152.6"],["13/10/2022","-1.97","149.6","78814","151.5","144.6","151","149.6"],["18/10/2022","-3.14","144.9","205131","150","144.6","150","144.9"],["19/10/2022","3.04","149.3","228601","150","144.7","146","149.3"],["20/10/2022","-2.28","145.9","20463","148.5","145","149.3","145.9"],["23/10/2022","-1.78","143.3","120175","148","142","146","143.3"],["24/10/2022","2.65","147.1","172043","151","144.5","146.6","147.1"],["25/10/2022","-4.08","141.1","391690","146.8","139","146.8","141.1"],["26/10/2022","2.55","144.7","83905","147","142","142","144.7"],["27/10/2022","2.14","147.8","78424","149","146.4","149","147.8"],["30/10/2022","3.59","153.1","86169","155","148.5","148.5","153.1"],["31/10/2022","-2.16","149.8","58897","154.2","147","149.9","149.8"],["02/11/2022","-0.07","149.7","24758","154.8","145.9","149.8","149.7"],["03/11/2022","-0.8","148.5","122762","150","147","149.7","148.5"],["06/11/2022","1.89","151.3","74494","159.6","149","149","151.3"],["07/11/2022","-2.38","147.7","54773","151.8","143.7","151.8","147.7"],["08/11/2022","-1.22","145.9","71112","151.8","143.4","151.8","145.9"],["09/11/2022","-3.02","141.5","35121","148.9","140.3","148.9","141.5"],["10/11/2022","-1.27","139.7","80823","145.5","133.5","140","139.7"],["13/11/2022","-0.86","138.5","186449","149.3","136.7","149.3","138.5"],["14/11/2022","2.31","141.7","47596","145","139","145","141.7"],["15/11/2022","1.91","144.4","7161","145","141.7","145","144.4"],["16/11/2022","-0.69","143.4","36267","144.9","140","140","143.4"],["17/11/2022","2.16","146.5","97593","150.4","143.1","143.1","146.5"],["20/11/2022","-1.91","143.7","98088","148.4","141.4","148.4","143.7"],["21/11/2022","-2.3","140.4","11117","143.7","140","143.7","140.4"],["22/11/2022","0.36","140.9","20560","141.5","140","141","140.9"],["23/11/2022","-0.85","139.7","33661","140","135","140.9","139.7"],["24/11/2022","-2.29","136.5","39255","140","133.5","139.7","136.5"],["27/11/2022","-2.05","133.7","22664","135.6","128","135","133.7"],["28/11/2022","-2.32","130.6","18191","137.7","129","137.7","130.6"],["29/11/2022","-6.89","121.6","105392","142","120","128","121.6"],["30/11/2022","-2.71","118.3","126815","127","115.2","121.6","118.3"],["01/12/2022","13.78","134.6","354062","140","118.3","118.3","134.6"],["04/12/2022","10.62","148.9","2014736","155","136.9","137","148.9"],["05/12/2022","2.75","153","834236","162","148.2","155","153"],["06/12/2022","-1.76","150.3","546017","158.1","146","146","150.3"],["07/12/2022","-0.53","149.5","88229","151.6","147.5","150.3","149.5"],["08/12/2022","-2.74","145.4","199215","154.9","144.1","154.9","145.4"],["11/12/2022","-4.81","138.4","136193","145.4","134.1","145.4","138.4"],["12/12/2022","-5.27","131.1","294501","138.4","129.9","138.4","131.1"],["13/12/2022","2.29","134.1","25014","136.9","129.4","136.9","134.1"],["14/12/2022","-6.34","125.6","119417","131","123.2","126.6","125.6"],["15/12/2022","-2.55","122.4","36529","132","114.1","132","122.4"],["18/12/2022","-4.9","116.4","107637","122.4","114","122.4","116.4"],["19/12/2022","-5.07","110.5","393008","119","108.1","116.4","110.5"],["20/12/2022","30.23","143.9","1366697","149.1","109","110.5","143.9"],["21/12/2022","-0.83","142.7","658295","153","140","143.9","142.7"],["22/12/2022","-1.4","140.7","93171","147.8","133.5","142.7","140.7"],["25/12/2022","-8.17","129.2","114000","144","127","144","129.2"],["26/12/2022","5.8","136.7","388176","139","127","137.8","136.7"],["27/12/2022","-18.07","112","737526","137","109.2","136.7","112"],["28/12/2022","-4.64","106.8","913485","118.1","105","112","106.8"],["29/12/2022","20.32","128.5","788198","138","105.7","106","128.5"],["01/01/2023","-4.98","122.1","162748","134.1","122","133","122.1"],["02/01/2023","9.42","133.6","2058005","149.8","122.1","122.1","133.6"],["03/01/2023","-7.11","124.1","1191913","132","122","132","124.1"],["04/01/2023","-3.71","119.5","1844820","125","114.1","124.1","119.5"],["05/01/2023","-2.85","116.1","912356","125.9","114.3","119.5","116.1"],["08/01/2023","1.64","118","242199","120.5","115","118","118"],["09/01/2023","-4.83","112.3","709601","123","111.7","118","112.3"],["10/01/2023","1.07","113.5","438836","119","111","118.1","113.5"],["11/01/2023","0.09","113.6","587979","119","112","116.5","113.6"],["12/01/2023","-2.02","111.3","496580","116.5","110","113.6","111.3"],["15/01/2023","2.34","113.9","155654","116","111.4","114.5","113.9"],["16/01/2023","1.49","115.6","104507","116.1","113.6","113.9","115.6"],["17/01/2023","-3.2","111.9","103779","115.6","110","115.6","111.9"],["18/01/2023","0.09","112","64526","114","110.4","113","112"],["19/01/2023","0.27","112.3","124816","115.3","111.3","112","112.3"],["22/01/2023","0.53","112.9","108991","114.2","111.4","114","112.9"],["23/01/2023","-1.15","111.6","159761","114.9","107.6","114.9","111.6"],["24/01/2023","-2.96","108.3","655916","112","107.2","111.6","108.3"],["25/01/2023","-1.85","106.3","160797","110","103.3","110","106.3"],["26/01/2023","1.6","108","220667","111.6","102","109.9","108"],["29/01/2023","3.89","112.2","258136","115","109.6","115","112.2"],["30/01/2023","-2.5","109.4","425856","117.9","108.5","112.2","109.4"],["31/01/2023","-0.82","108.5","174006","110.4","106.7","109.4","108.5"],["01/02/2023","-0.28","108.2","75890","111","106.9","108.5","108.2"],["02/02/2023","-0.37","107.8","112214","109.4","106.5","109.3","107.8"],["05/02/2023","-0.19","107.6","89558","109","106.4","107.8","107.6"],["06/02/2023","1.39","109.1","93458","110","106.5","107.1","109.1"],["07/02/2023","3.12","112.5","200436","114","107","110.9","112.5"],["08/02/2023","5.07","118.2","1459700","129.3","112.5","112.5","118.2"],["09/02/2023","0.34","118.6","405295","123.6","113.2","119.9","118.6"],["12/02/2023","-0.67","117.8","197363","122.4","115","120","117.8"],["13/02/2023","0.08","117.9","61478","119.9","115","117.8","117.9"],["14/02/2023","-0.93","116.8","63317","120","115.2","120","116.8"],["15/02/2023","1.03","118","92408","120","113.3","120","118"],["16/02/2023","-1.36","116.4","57052","120","115","120","116.4"],["19/02/2023","-2.58","113.4","116249","116.4","113","116.4","113.4"],["20/02/2023","-2.73","110.3","281447","117.3","109","117","110.3"],["21/02/2023","-1.18","109","199042","114.8","107.7","114.8","109"],["22/02/2023","2.48","111.7","147517","113","105","113","111.7"],["23/02/2023","0.09","111.8","96926","115","109","111.7","111.8"],["26/02/2023","-2.95","108.5","59351","115.9","106.1","115.9","108.5"],["27/02/2023","-3.41","104.8","71098","108.5","103","108.5","104.8"],["28/02/2023","0.76","105.6","61610","107.7","104.2","104.8","105.6"],["01/03/2023","0.57","106.2","52553","109.5","105.8","106.1","106.2"],["02/03/2023","-2.17","103.9","37314","106.2","101.5","106.2","103.9"],["05/03/2023","-1.73","102.1","50786","105.7","100.6","105.4","102.1"],["06/03/2023","0.29","102.4","56678","108","100.3","102.1","102.4"],["08/03/2023","2.64","105.1","18801","108","101.8","101.8","105.1"],["09/03/2023","-1.9","103.1","73492","107.4","102","107","103.1"],["12/03/2023","-6.89","96","147375","102.9","92","103.1","96"],["13/03/2023","1.46","97.4","83693","103","91.5","96","97.4"],["14/03/2023","-0.82","96.6","33559","102.3","95","97.4","96.6"],["15/03/2023","3.52","100","239895","103","93","98","100"],["16/03/2023","-2.4","97.6","54247","103","95.1","100","97.6"],["19/03/2023","2.15","99.7","224977","104","95.5","97.6","99.7"],["20/03/2023","0","99.7","98395","102.8","97.7","102.8","99.7"],["21/03/2023","3.61","103.3","158993","105.7","99.7","99.7","103.3"],["22/03/2023","8.52","112.1","438326","117","103.3","103.3","112.1"],["23/03/2023","-4.64","106.9","97439","117.6","106","112.1","106.9"],["26/03/2023","-2.25","104.5","140866","108.9","102","108.9","104.5"],["27/03/2023","-2.2","102.2","106783","103.1","97","104.5","102.2"],["28/03/2023","0.29","102.5","78486","106","99.1","102.2","102.5"],["29/03/2023","7.9","110.6","139058","112.8","101.2","102","110.6"],["30/03/2023","2.71","113.6","310057","118","111","115","113.6"],["02/04/2023","3.26","117.3","420877","125","115.8","115.8","117.3"],["03/04/2023","-10.4","105.1","1744814","124.7","103.1","124.5","105.1"],["04/04/2023","-0.86","104.2","166126","111","103","111","104.2"],["09/04/2023","0.96","105.2","65160","107.8","101.2","104.2","105.2"],["10/04/2023","2.28","107.6","54510","110.1","105.1","109.9","107.6"],["13/04/2023","-0.93","106.6","113211","112.5","102.3","112.5","106.6"],["16/04/2023","-3.38","103","69422","105.6","102","106.6","103"],["17/04/2023","3.88","107","1041335","109.8","101.9","103","107"],["18/04/2023","-0.65","106.3","25992","108.8","104.9","107","106.3"],["19/04/2023","-1.51","104.7","313384","115","103.3","106.3","104.7"],["20/04/2023","-0.1","104.6","165931","106.2","102.5","104.7","104.6"],["23/04/2023","-0.29","104.3","57662","107","103","107","104.3"],["24/04/2023","0.86","105.2","27312","108","103.5","108","105.2"],["27/04/2023","0","105.2","187862","110","103","105.2","105.2"],["30/04/2023","-2.95","102.1","488769","112.8","101.5","107.8","102.1"],["01/05/2023","0.88","103","352150","105.5","100","102.1","103"],["02/05/2023","-3.69","99.2","358636","103","99","103","99.2"],["03/05/2023","-3.93","95.3","414609","102","93","99.2","95.3"],["04/05/2023","3.78","98.9","179971","100","96","99","98.9"],["07/05/2023","5.36","104.2","404761","107","100","100","104.2"],["08/05/2023","-3.93","100.1","242284","107.3","99.6","104.2","100.1"],["09/05/2023","-1.3","98.8","107289","103.7","97.7","103.7","98.8"],["10/05/2023","-0.51","98.3","77729","100","97.5","98.8","98.3"],["11/05/2023","2.14","100.4","184208","102","99.6","98.3","100.4"],["14/05/2023","1.49","101.9","71857","103","100.2","100.4","101.9"],["15/05/2023","-1.18","100.7","45965","101.5","97.6","101.5","100.7"],["16/05/2023","0.99","101.7","69557","105.4","100.2","100.7","101.7"],["17/05/2023","0.29","102","81676","105.9","98.1","105.2","102"],["18/05/2023","-2.06","99.9","574527","108.7","99","103","99.9"],["21/05/2023","0.1","100","108192","104.5","98.6","104.5","100"],["22/05/2023","-1.4","98.6","36047","101.5","97.5","100","98.6"],["23/05/2023","-5.27","93.4","377609","98.6","93","98.6","93.4"],["24/05/2023","3.1","96.3","84780","98.2","93","95","96.3"],["28/05/2023","1.35","97.6","166051","99.7","96.3","96.3","97.6"],["29/05/2023","0.2","97.8","622458","106","96","99","97.8"],["30/05/2023","-1.43","96.4","103624","100.7","95.5","99.9","96.4"],["31/05/2023","-4.05","92.5","163951","97.5","91","96.4","92.5"],["01/06/2023","5.3","97.4","503875","99","89.6","93","97.4"],["04/06/2023","-1.33","96.1","111891","101.1","94","94","96.1"],["06/06/2023","0.65","93","241422","94.7","88","92.4","93"],["07/06/2023","1.18","94.1","273576","95.8","92","92.2","94.1"],["08/06/2023","-1.7","92.5","111690","94.9","91.9","94.1","92.5"],["11/06/2023","-1.41","91.2","92951","92.5","90","92.5","91.2"],["12/06/2023","-0.99","90.3","140839","91.5","89","91.4","90.3"],["13/06/2023","0.89","91.1","390522","94.4","89.9","90.3","91.1"],["14/06/2023","-2.85","88.5","268567","94.4","86","90.1","88.5"],["15/06/2023","3.73","91.8","50096","92.3","89.8","88.5","91.8"],["18/06/2023","-3.27","88.8","71960","91.3","87.2","91.8","88.8"],["19/06/2023","-0.11","88.7","54206","91.4","87","88.8","88.7"],["20/06/2023","0.45","89.1","53772","91.2","87.5","88.7","89.1"],["21/06/2023","1.01","90","27043","91.8","89.2","91.8","90"],["22/06/2023","1.67","91.5","42350","92.4","90.8","91","91.5"],["25/06/2023","-2.84","88.9","519864","99.2","86.9","92.9","88.9"],["26/06/2023","-0.9","88.1","106269","91","85","88.9","88.1"],["27/06/2023","1.36","89.3","50980","91","87.1","88.1","89.3"],["28/06/2023","-2.69","86.9","22623","89.6","86","89.3","86.9"],["02/07/2023","0.59","85.9","60600","88.9","85.1","85.4","85.9"],["03/07/2023","-0.81","85.2","86362","87.5","84","85.9","85.2"],["04/07/2023","-1.76","83.7","45295","87.9","82.8","85.2","83.7"],["05/07/2023","-0.36","83.4","144241","87.5","82.7","83.7","83.4"],["06/07/2023","-0.48","83","192620","85.1","80.1","82.1","83"],["09/07/2023","-0.12","82.9","79695","85","80.2","83.3","82.9"],["10/07/2023","-2.05","81.2","59960","83","80.6","83","81.2"],["11/07/2023","4.31","84.7","153834","86","81.2","81.2","84.7"],["12/07/2023","3.42","87.6","219468","92","83.9","84.7","87.6"],["13/07/2023","3.88","91","306822","94.9","86","90.9","91"],["16/07/2023","1.21","92.1","187496","94","88.5","91","92.1"],["17/07/2023","10.86","102.1","1756059","104.9","92.1","92.1","102.1"],["18/07/2023","6.86","109.1","756108","111.4","103.8","104","109.1"],["19/07/2023","6.05","115.7","1317163","116","105.8","111","115.7"],["20/07/2023","2.51","118.6","234917","119.5","113.3","115.7","118.6"],["23/07/2023","-5.4","112.2","122718","119","111","118.6","112.2"],["24/07/2023","-9.45","101.6","172419","112.2","100","111","101.6"],["25/07/2023","0.2","101.8","257720","105","96","101.6","101.8"],["26/07/2023","-2.26","99.5","389528","114","97.3","105","99.5"],["30/07/2023","2.41","101.9","348033","107.9","98.6","107.9","101.9"],["31/07/2023","2.06","104","531268","107","98.3","104.3","104"],["01/08/2023","11.06","115.5","1332489","121","106.9","107","115.5"],["02/08/2023","-3.72","111.2","756962","119.5","109","115.5","111.2"],["03/08/2023","-6.74","103.7","562566","114","103.4","111.2","103.7"],["06/08/2023","-1.83","101.8","247085","105.7","101.1","104","101.8"],["07/08/2023","-4.91","96.8","550852","103","94.7","102","96.8"],["08/08/2023","-3.31","93.6","231515","100.9","92","97.9","93.6"],["09/08/2023","0.11","93.7","69401","97.8","91.3","97.8","93.7"],["10/08/2023","-4.16","89.8","197966","95.9","88","91.4","89.8"],["13/08/2023","1","90.7","140325","91.8","89","89.8","90.7"],["14/08/2023","-1.54","89.3","138937","90.7","87","90.7","89.3"],["15/08/2023","-2.91","86.7","105195","91","86.5","89.3","86.7"],["16/08/2023","-2.88","84.2","322664","87.1","83.1","86.7","84.2"],["17/08/2023","0.24","84.4","372151","91.8","81","83.2","84.4"],["20/08/2023","-3.08","81.8","208154","85","80.7","81.6","81.8"],["21/08/2023","-0.12","81.7","128043","83.4","81.3","81.8","81.7"],["22/08/2023","2.08","83.4","95117","85.9","81.7","81.7","83.4"],["23/08/2023","-0.48","83","14751","84","82","83.4","83"],["24/08/2023","0.6","83.5","548750","89.1","79.9","84","83.5"],["27/08/2023","3.23","86.2","320575","89.7","80.9","83","86.2"],["28/08/2023","-4.41","82.4","306922","85.1","81","86.2","82.4"],["29/08/2023","4.85","86.4","417974","88.2","82","85.8","86.4"],["30/08/2023","-3.01","83.8","495907","90","83","90","83.8"],["31/08/2023","-0.95","83","191372","85.3","82.7","83.8","83"],["03/09/2023","0.6","83.5","254021","86.6","82.9","83","83.5"],["04/09/2023","-1.8","82","191512","83.7","81.3","83.6","82"],["05/09/2023","2.8","84.3","500620","87","83","84.9","84.3"],["06/09/2023","2.73","86.6","214877","87.2","81.9","84.3","86.6"],["07/09/2023","0.12","86.7","103230","87.5","85.9","86.6","86.7"],["10/09/2023","-1.04","85.8","11509","89","85.1","89","85.8"],["11/09/2023","6.29","91.2","351720","91.9","85.8","85.8","91.2"],["12/09/2023","10.64","100.9","1269499","104","91","93.4","100.9"],["13/09/2023","-1.09","99.8","340294","103.6","96.8","96.8","99.8"],["14/09/2023","7.52","107.3","982164","110","99.8","99.8","107.3"],["18/09/2023","7.08","114.9","724751","115","107.3","107.3","114.9"],["19/09/2023","-0.87","113.9","969687","121.5","111.1","116.9","113.9"],["20/09/2023","-0.53","113.3","983777","115.5","107.2","113.9","113.3"],["21/09/2023","-2.21","110.8","354717","115","110.2","113.3","110.8"],["26/09/2023","-0.27","110.5","178344","117.8","107.7","117.8","110.5"],["27/09/2023","-3.8","106.3","666045","111.8","104.6","110.5","106.3"],["28/09/2023","-3.01","103.1","1004698","108","101","106.3","103.1"],["01/10/2023","1.26","104.4","176559","107.4","102","103.1","104.4"],["02/10/2023","-0.57","103.8","319254","106.1","97.2","104.4","103.8"],["03/10/2023","-2.6","101.1","173993","105.9","99.9","103.8","101.1"],["04/10/2023","-5.24","95.8","229392","99.2","95","98.5","95.8"],["05/10/2023","-1.77","94.1","118490","97.6","93","96.1","94.1"],["08/10/2023","-11.48","83.3","297270","88.8","83","88.8","83.3"],["09/10/2023","-3.72","80.2","194356","82.1","79.4","82","80.2"],["10/10/2023","3.87","83.3","61024","83.6","80.2","80.2","83.3"],["11/10/2023","-4.68","79.4","223508","90","79","84","79.4"],["12/10/2023","-0.76","78.8","159485","81.1","78.3","79.4","78.8"],["15/10/2023","-7.23","73.1","227564","79","71.2","78.8","73.1"],["16/10/2023","5.06","76.8","117136","78","74.3","73.1","76.8"],["17/10/2023","3.26","79.3","142337","83","78.7","83","79.3"],["18/10/2023","5.8","83.9","101024","84.8","79.5","79.5","83.9"],["19/10/2023","-0.72","83.3","67225","87.4","83","84.8","83.3"],["22/10/2023","-6","78.3","78755","86","76.7","86","78.3"],["23/10/2023","3.19","80.8","106729","81","77.9","78.3","80.8"],["24/10/2023","3.96","84","105012","84.1","83","83.2","84"],["25/10/2023","-0.24","83.8","103321","85.4","80","80","83.8"],["26/10/2023","0","83.8","68732","84.3","82.6","83.8","83.8"],["29/10/2023","-1.19","82.8","52790","85","82","83.8","82.8"],["30/10/2023","-0.97","82","72747","83.8","81.9","82.8","82"],["31/10/2023","-0.12","81.9","26392","84.1","81","84.1","81.9"],["01/11/2023","-0.37","81.6","61674","82.7","80.1","81.9","81.6"],["02/11/2023","4.17","85","422572","85","81.6","83.5","85"],["05/11/2023","0.12","85.1","31885","86.4","82.2","85.1","85.1"],["06/11/2023","-3.41","82.2","15155","85.7","81","85.7","82.2"],["07/11/2023","-0.61","81.7","11935","84.9","80.4","82.2","81.7"],["08/11/2023","1.35","82.8","34603","85","81.7","81.7","82.8"],["09/11/2023","-1.45","81.6","33503","83","80","82.8","81.6"],["12/11/2023","0","81.6","39279","82","81","81.6","81.6"],["13/11/2023","1.23","82.6","21612","83.1","81.6","81.6","82.6"],["14/11/2023","0.24","82.8","23868","83.6","82","82.6","82.8"],["15/11/2023","0.12","82.9","9285","84.7","82.5","82.8","82.9"],["16/11/2023","1.57","84.2","19553","85","82.9","82.9","84.2"],["19/11/2023","-0.24","84","109899","86","82.3","85","84"],["20/11/2023","2.38","86","12858","89.2","84.1","89.2","86"],["21/11/2023","-4.3","82.3","17753","86","81.6","86","82.3"],["22/11/2023","0.61","82.8","25752","84.2","82","82.3","82.8"],["23/11/2023","-0.6","82.3","4812","83.5","82","82","82.3"],["26/11/2023","0.24","82.5","24131","84.4","81","84.4","82.5"],["27/11/2023","5.58","87.1","79143","91.2","82.1","84","87.1"],["28/11/2023","-1.72","85.6","13821","88","84.1","87.1","85.6"],["29/11/2023","-2.45","83.5","64925","85","82","85","83.5"],["30/11/2023","-1.44","82.3","24836","84.5","82","84.5","82.3"],["03/12/2023","0.36","82.6","121687","84.1","81.3","82.3","82.6"],["04/12/2023","-0.48","82.2","7665","82.6","81.4","82.6","82.2"],["05/12/2023","4.74","86.1","1421","88","87.8","88","86.1"],["06/12/2023","-4.3","82.4","35805","86.1","81.7","86.1","82.4"],["07/12/2023","-0.61","81.9","17935","85","81.6","85","81.9"],["10/12/2023","0.12","82","21635","84.7","81.1","84.7","82"],["11/12/2023","-2.56","79.9","151652","81.9","79.2","82","79.9"],["12/12/2023","-0.13","79.8","22434","80.6","79.5","79.9","79.8"],["13/12/2023","-0.25","79.6","16094","80.2","79","79.8","79.6"],["14/12/2023","-0.38","79.3","32765","79.6","78.8","79.6","79.3"],["17/12/2023","0.88","80","25828","83","78.5","83","80"],["18/12/2023","-1","79.2","105177","80","78.8","79","79.2"],["19/12/2023","2.78","81.4","325181","83.3","79","79.2","81.4"],["20/12/2023","0","81.4","117716","83.9","80.5","83","81.4"],["21/12/2023","-1.72","80","56706","84.4","79","84.4","80"],["24/12/2023","2","81.6","382260","85","79","79.5","81.6"],["25/12/2023","0.86","82.3","47217","84.3","81.5","84.3","82.3"],["26/12/2023","-3.28","79.6","251857","84.3","77.4","82.3","79.6"],["27/12/2023","-7.66","73.5","367577","82.6","73.5","82.5","73.5"],["28/12/2023","-2.31","71.8","792617","76.2","69.1","74.7","71.8"],["31/12/2023","1.53","72.9","361565","75.1","72.1","72.4","72.9"],["01/01/2024","3.16","75.2","811792","76.9","69.2","72.9","75.2"],["02/01/2024","-3.99","72.2","450773","79","71.7","79","72.2"],["03/01/2024","-2.22","70.6","252839","75.1","70.1","75.1","70.6"],["04/01/2024","-2.27","69","256378","76.9","68.1","76.9","69"],["07/01/2024","0.43","69.3","203356","71","67","70","69.3"],["08/01/2024","-0.72","68.8","130251","70.6","68.1","68.5","68.8"],["09/01/2024","-2.91","66.8","271041","72.7","66.6","68.5","66.8"],["10/01/2024","2.54","68.5","37319","69.7","67.1","69.7","68.5"],["11/01/2024","2.34","70.1","109337","70.9","68.5","69","70.1"],["14/01/2024","-0.43","69.8","14395","70.3","69","70.1","69.8"],["15/01/2024","-0.14","69.7","81658","70","68.8","69.8","69.7"],["16/01/2024","-3.3","67.4","67284","72","67","72","67.4"],["17/01/2024","0.74","67.9","487014","72.5","66.9","71","67.9"],["18/01/2024","-1.91","66.6","321223","68.2","65","66.8","66.6"],["21/01/2024","-3.9","64","83691","68","62.6","68","64"],["22/01/2024","-1.72","62.9","228548","67","61.9","67","62.9"],["23/01/2024","-0.48","62.6","115930","64.8","61.9","64.8","62.6"],["24/01/2024","-3.35","60.5","280664","62.6","59.5","62.6","60.5"],["25/01/2024","-0.83","60","66168","61.4","59","60.5","60"],["28/01/2024","-5.83","56.5","110587","61","56.1","61","56.5"],["29/01/2024","0.53","56.8","183250","57.3","54","56.9","56.8"],["30/01/2024","1.06","57.4","73100","62","57","62","57.4"],["31/01/2024","-5.4","54.3","208037","55.7","53.6","55.7","54.3"],["01/02/2024","0.74","54.7","71305","56.3","54.2","54.8","54.7"],["04/02/2024","0.37","54.9","21747","55.5","54.1","55.5","54.9"],["05/02/2024","-0.73","54.5","31274","55.5","53.7","55.5","54.5"],["06/02/2024","14.5","62.4","701697","63","54","54.5","62.4"],["07/02/2024","2.72","64.1","158794","65.8","63.3","64.1","64.1"],["08/02/2024","-2.18","62.7","119134","65.4","60.3","64.1","62.7"],["11/02/2024","-0.8","62.2","184774","66.7","61","62.9","62.2"],["12/02/2024","-0.48","61.9","105371","63.9","60.7","62.2","61.9"],["13/02/2024","-5.01","58.8","110107","63","58.5","63","58.8"],["14/02/2024","-6.8","54.8","302453","58.8","54.1","58.8","54.8"],["15/02/2024","-1.09","54.2","166495","57.8","53","57.8","54.2"],["18/02/2024","-1.11","53.6","34052","55","52.9","55","53.6"],["19/02/2024","-3.54","51.7","203805","56.9","50.5","56.9","51.7"],["20/02/2024","-4.84","49.2","306343","53.1","47.6","51.7","49.2"],["21/02/2024","1.63","50","86500","52.8","48.6","51","50"],["22/02/2024","0.2","50.1","32435","51.2","49.1","51.2","50.1"],["25/02/2024","-0.2","50","75166","52.6","49.6","50.2","50"],["26/02/2024","-0.4","49.8","34728","50.9","48.5","49.7","49.8"],["28/02/2024","8.43","54","146741","55","51","51","54"],["29/02/2024","2.96","55.6","248177","56.6","53.2","53.2","55.6"],["03/03/2024","7.55","59.8","216092","61","57.5","59.4","59.8"],["04/03/2024","4.18","62.3","243298","63.5","58.2","60.9","62.3"],["05/03/2024","0.16","62.4","65266","64","59.3","63.5","62.4"],["06/03/2024","3.85","64.8","418422","68","62.4","62.4","64.8"],["07/03/2024","2.62","66.5","118592","67.8","61.9","66.7","66.5"],["10/03/2024","5.11","69.9","220488","71.4","68","69","69.9"],["11/03/2024","0.29","70.1","193158","73","68.3","69.6","70.1"],["12/03/2024","-5.28","66.4","79468","70.9","64.8","70.9","66.4"],["13/03/2024","-2.56","64.7","65790","66.4","63","66.4","64.7"],["14/03/2024","-0.46","64.4","43819","66","63.4","66","64.4"],["17/03/2024","0.31","64.6","41195","66.6","63.5","64.4","64.6"],["18/03/2024","0.15","64.7","67972","71.8","63.1","71.8","64.7"],["19/03/2024","6.96","69.2","613156","74.8","64.7","64.7","69.2"],["20/03/2024","-0.58","68.8","245502","73","67.2","72.1","68.8"],["21/03/2024","2.76","70.7","146451","72.1","67.2","68.8","70.7"],["25/03/2024","0.14","70.8","75827","71.5","70","70.7","70.8"],["26/03/2024","1.13","71.6","114490","73.8","70","70.1","71.6"],["27/03/2024","-0.42","71.3","33148","73","66","71.6","71.3"],["28/03/2024","-0.56","70.9","108030","73.5","67.7","69","70.9"],["31/03/2024","-4.51","67.7","120424","73.5","66.6","70.9","67.7"],["01/04/2024","1.77","68.9","235372","72.3","67.9","71","68.9"],["02/04/2024","0.58","69.3","121984","71.6","66.1","68.9","69.3"],["03/04/2024","-3.75","66.7","108530","72","66","69.3","66.7"],["04/04/2024","4.2","69.5","84320","71.4","66.7","66.7","69.5"],["07/04/2024","-0.14","69.4","172266","79.5","68.1","71","69.4"],["08/04/2024","-1.59","68.3","31730","74.4","67.4","74.4","68.3"],["09/04/2024","2.49","70","85354","71.4","67.9","68.3","70"],["10/04/2024","1.71","71.2","114343","75.7","69.4","70","71.2"],["11/04/2024","-0.56","70.8","83095","72.8","67","72.8","70.8"],["14/04/2024","-2.68","68.9","37637","70.8","66.5","66.5","68.9"],["15/04/2024","1.31","69.8","44346","75.6","67.5","75.6","69.8"],["16/04/2024","6.73","74.5","427216","79.6","68.1","69.8","74.5"],["17/04/2024","-3.22","72.1","315124","75","69.8","74.5","72.1"],["18/04/2024","-4.85","68.6","236308","75.1","67.9","71.4","68.6"],["21/04/2024","4.66","71.8","162111","72.4","69","72","71.8"],["24/04/2024","0.14","71.9","150931","73.6","70.5","71.8","71.9"],["25/04/2024","-2.5","70.1","23740","74.9","69","74.9","70.1"],["30/04/2024","-0.57","69.7","22782","73.8","68.5","73.8","69.7"],["01/05/2024","-1.43","68.7","43704","74.4","68.2","74.4","68.7"],["02/05/2024","0.29","68.9","195607","72","66.8","72","68.9"],["05/05/2024","-0.73","68.4","140272","70.3","67","69.2","68.4"],["06/05/2024","-0.88","67.8","158047","73.9","61.3","73.9","67.8"],["07/05/2024","-2.95","65.8","38924","66.4","65","67.8","65.8"],["08/05/2024","-0.61","65.4","41358","68.7","63.9","65.8","65.4"],["09/05/2024","-5.05","62.1","146064","66.9","61.3","66.9","62.1"],["12/05/2024","-0.97","61.5","51799","62.7","58.2","62.1","61.5"],["15/05/2024","0.81","62","154354","63.8","59.2","63.8","62"],["16/05/2024","-0.32","61.8","38597","63","60.9","62","61.8"],["19/05/2024","1.13","62.5","25910","63.6","61.8","61.8","62.5"],["20/05/2024","8.64","67.9","264221","70","63","63","67.9"],["21/05/2024","0","67.9","176663","71.1","66.9","67.9","67.9"],["22/05/2024","-0.29","67.7","47987","71.6","65.7","71.6","67.7"],["23/05/2024","-5.61","63.9","55862","67.7","63.3","67.7","63.9"],["26/05/2024","1.25","64.7","7107","70","63.9","70","64.7"],["27/05/2024","-8.04","59.5","104314","64.7","59","64.7","59.5"],["28/05/2024","4.87","62.4","56961","63.9","60.5","63.9","62.4"],["29/05/2024","-0.32","62.2","9721","63.3","60.9","62.4","62.2"],["30/05/2024","0","62.2","347","62.2","62.2","62.2","62.2"],["02/06/2024","-5.47","58.8","52277","60","57.6","62.2","58.8"],["03/06/2024","2.38","60.2","29522","62","59.5","62","60.2"],["04/06/2024","-1.83","59.1","27459","60.5","57.1","58.8","59.1"],["05/06/2024","-2.37","57.7","36390","59.2","56.6","59.1","57.7"],["06/06/2024","-2.43","56.3","16242","57.7","56","57.7","56.3"],["09/06/2024","-1.07","55.7","26203","56.3","54.9","56.3","55.7"],["10/06/2024","1.08","56.3","110638","59","53","54.1","56.3"],["13/06/2024","-2.66","54.8","100443","56","52.1","56.3","54.8"],["16/06/2024","-0.91","54.3","28391","55.2","53.4","54.8","54.3"],["17/06/2024","0","54.3","19264","54.8","53.5","54.3","54.3"],["18/06/2024","2.21","55.5","28015","58.1","53.4","54.3","55.5"],["19/06/2024","-5.41","52.5","60684","58.7","52.1","58.7","52.5"],["20/06/2024","3.62","54.4","61745","57","52.1","52.5","54.4"],["23/06/2024","-5.51","51.4","69041","52","50.1","54.4","51.4"],["24/06/2024","0.39","51.6","77010","54.8","51","51.4","51.6"],["25/06/2024","-0.97","51.1","1298","51","51","51.6","51.1"],["26/06/2024","0.39","51.3","14704","51.4","50.2","51.1","51.3"],["27/06/2024","-2.34","50.1","2691","51.5","50","51.5","50.1"],["01/07/2024","0.8","50.3","16573","50.9","49","49.9","50.3"],["02/07/2024","-6.76","46.9","56536","49.8","45.5","50.3","46.9"],["03/07/2024","-2.99","45.5","58758","48.2","45","46.9","45.5"],["04/07/2024","2.2","46.5","108391","49.7","46","46","46.5"],["07/07/2024","15.48","53.7","249987","57.7","50.5","51","53.7"],["08/07/2024","-1.86","52.7","82992","54.2","51","54.2","52.7"],["09/07/2024","-3.04","51.1","20244","53.8","50","52.7","51.1"],["10/07/2024","2.54","52.4","18818","53.9","51.1","51.1","52.4"],["11/07/2024","0.38","52.6","16749","54.4","51","54.4","52.6"],["14/07/2024","-3.42","50.8","11759","53.6","50.1","50.1","50.8"],["15/07/2024","5.51","53.6","32206","55","52.1","54","53.6"],["16/07/2024","-0.75","53.2","11098","53.7","52.7","53.6","53.2"],["17/07/2024","1.13","53.8","23000","54.8","53.1","53.2","53.8"],["18/07/2024","-3.9","51.7","2438","53.8","51.7","53.8","51.7"],["21/07/2024","-2.13","50.6","29057","53.9","49.2","51.7","50.6"],["22/07/2024","10.67","56","318179","61.8","49.8","50.6","56"],["23/07/2024","0.54","56.3","205897","58.8","52.3","56","56.3"],["24/07/2024","-1.6","55.4","49937","57.8","53.2","57.8","55.4"],["25/07/2024","-1.99","54.3","10507","56.5","54","56.5","54.3"],["28/07/2024","-5.71","51.2","56676","54.3","50.4","54.3","51.2"],["29/07/2024","-2.73","49.8","83410","51.7","49.3","51.2","49.8"],["30/07/2024","0","49.8","5317","51.3","49.8","51.3","49.8"],["31/07/2024","-2.61","48.5","18728","49.4","47.1","49.8","48.5"],["01/08/2024","-2.89","47.1","32558","49.4","47","48.5","47.1"],["04/08/2024","-4.03","45.2","16378","45.6","45.1","45.2","45.2"],["05/08/2024","1.33","45.8","18529","46.5","44.9","44.9","45.8"],["06/08/2024","3.06","47.2","14549","47.8","45.1","47.8","47.2"],["07/08/2024","-1.91","46.3","2501","47.4","45.3","47.4","46.3"],["08/08/2024","-0.65","46","18273","47","45","46.3","46"],["11/08/2024","0.65","46.3","10266","47.5","46","47.5","46.3"],["12/08/2024","1.3","46.9","30098","47.6","46","47.6","46.9"],["14/08/2024","4.69","49.1","40677","50","46.9","46.9","49.1"],["15/08/2024","2.24","50.2","2390","50.5","50","50.5","50.2"],["18/08/2024","8.17","54.3","53053","56","51.2","51.2","54.3"],["19/08/2024","1.66","55.2","14622","56.9","54.3","56.9","55.2"],["20/08/2024","-3.62","53.2","30335","56.5","51.2","55.2","53.2"],["21/08/2024","-5.26","50.4","68489","53","50","53.2","50.4"],["22/08/2024","-1.98","49.4","19091","51.9","48.5","50.4","49.4"],["25/08/2024","0.4","49.6","1049","51.6","49.7","51.6","49.6"],["26/08/2024","-3.83","47.7","128552","52.2","47","51.6","47.7"],["27/08/2024","0.84","48.1","59094","49.6","46","49.6","48.1"],["28/08/2024","0","48.1","46","49.5","49.5","49.5","48.1"],["29/08/2024","0","48.1","1010","49.5","48.1","49.5","48.1"],["01/09/2024","-4.57","45.9","72761","48.1","45.7","45.8","45.9"],["02/09/2024","1.74","46.7","23118","48.1","45.8","45.9","46.7"],["03/09/2024","2.57","47.9","25432","49.9","46.2","49.9","47.9"],["04/09/2024","-2.71","46.6","8057","49.8","46.4","49.8","46.6"],["05/09/2024","0","46.6","371","49.9","46.6","49.9","46.6"],["10/09/2024","-1.51","45.6","11493","49.5","45.2","49.5","45.6"],["11/09/2024","4.82","47.8","18487","49.4","45.3","49.4","47.8"],["12/09/2024","-2.93","46.4","20670","48.5","45.8","47.8","46.4"],["15/09/2024","-2.16","45.4","41233","48","45.1","48","45.4"],["16/09/2024","3.96","47.2","2920","47.8","45.4","47.8","47.2"],["17/09/2024","-3.18","45.7","3203","47.4","45.4","47.2","45.7"],["18/09/2024","0.22","45.8","11673","47.2","45.2","47.2","45.8"],["19/09/2024","-1.31","45.2","9333","46.7","45.1","45.8","45.2"],["22/09/2024","0","45.2","139","47.9","45.2","47.9","45.2"],["23/09/2024","0","45.2","39661","47","45","45.2","45.2"],["24/09/2024","1.11","45.7","2604","46.9","45.2","46.9","45.7"],["25/09/2024","0.22","45.8","1148","47.1","45.7","47.1","45.8"],["26/09/2024","-3.93","44","51229","45.9","42.2","45.8","44"],["29/09/2024","2.05","44.9","8946","47.1","44.2","47.1","44.9"],["30/09/2024","-2.9","43.6","48276","46.9","43.1","46.9","43.6"],["01/10/2024","1.38","44.2","19464","47","43.6","47","44.2"],["06/10/2024","-1.81","43.4","22092","44.8","43","44.2","43.4"],["07/10/2024","0.92","43.8","25783","45.6","43","43.4","43.8"],["08/10/2024","-0.68","43.5","11416","44.6","43","43.8","43.5"],["09/10/2024","0","43.5","21358","44","43.1","43.5","43.5"],["10/10/2024","0","43.5","27921","47.1","42.7","47.1","43.5"],["13/10/2024","0.46","43.7","11447","46","43.2","43.5","43.7"],["14/10/2024","-0.46","43.5","20599","44","42.6","43.7","43.5"],["15/10/2024","3.22","44.9","2383","47","44.4","47","44.9"],["20/10/2024","3.12","46.3","1892","47","46.4","47","46.3"],["21/10/2024","-3.02","44.9","45020","47","43","46.3","44.9"],["22/10/2024","2.45","46","4082","47","45.5","47","46"],["27/10/2024","-3.26","44.5","61102","46.9","43.5","46.9","44.5"],["28/10/2024","-2.25","43.5","14839","44.5","43.2","44.2","43.5"],["29/10/2024","0","43.5","23396","44.5","42.6","44.5","43.5"],["30/10/2024","-0.69","43.2","20136","44.5","42.6","44.5","43.2"],["31/10/2024","0.23","43.3","9505","43.9","42.5","42.5","43.3"],["03/11/2024","-0.46","43.1","18398","45.7","42.7","45.7","43.1"],["04/11/2024","3.02","44.4","28720","46.8","43.6","46.8","44.4"],["05/11/2024","-0.9","44","25149","44.4","43.1","44.4","44"],["06/11/2024","1.14","44.5","4341","46","44","46","44.5"],["07/11/2024","-4.94","42.3","117949","43.9","42","44.5","42.3"],["10/11/2024","1.65","43","48982","43.2","42.3","42.3","43"],["11/11/2024","-0.93","42.6","25179","42.9","42.5","42.6","42.6"],["12/11/2024","0","42.6","40684","43.8","42","42","42.6"],["13/11/2024","0","42.6","11261","43.9","42.2","43.9","42.6"],["14/11/2024","0.23","42.7","41875","43.4","42","42.6","42.7"],["17/11/2024","1.17","43.2","972","43.7","43.7","43.7","43.2"],["18/11/2024","-1.39","42.6","128032","43.7","41.6","43.2","42.6"],["19/11/2024","-2.82","41.4","155211","44.1","39.2","44.1","41.4"],["20/11/2024","-1.45","40.8","103617","44.1","40.2","44.1","40.8"],["21/11/2024","-0.74","40.5","39462","41.8","40.3","40.8","40.5"],["24/11/2024","0","40.5","34598","40.7","40","40","40.5"],["25/11/2024","5.93","42.9","2634","44","42.9","44","42.9"],["26/11/2024","-2.8","41.7","34661","43","40.9","41","41.7"],["27/11/2024","-4.08","40","30383","41.7","39.2","41.7","40"],["28/11/2024","-2.25","39.1","160698","43.8","38.7","43.8","39.1"],["01/12/2024","-1.53","38.5","30045","42.5","38.2","42.5","38.5"],["02/12/2024","-3.38","37.2","75058","38.9","37.1","38.9","37.2"],["03/12/2024","1.88","37.9","15588","40","36.4","40","37.9"],["04/12/2024","0.79","38.2","68332","39.1","36.3","37.9","38.2"],["05/12/2024","-2.36","37.3","19960","38.2","36.5","38.2","37.3"],["08/12/2024","-5.09","35.4","99673","37.3","35.1","37.3","35.4"],["09/12/2024","-4.8","33.7","99300","35","33.2","35","33.7"],["10/12/2024","-4.75","32.1","123686","35.4","31.6","35.4","32.1"],["11/12/2024","-8.41","29.4","91532","32.1","28.1","32.1","29.4"],["12/12/2024","9.18","32.1","140062","32.9","28.8","30","32.1"],["15/12/2024","1.87","32.7","30202","34.8","31.9","32.1","32.7"],["16/12/2024","14.37","37.4","195733","38","32.3","32.3","37.4"],["17/12/2024","-0.8","37.1","48552","37.9","35.9","37.9","37.1"],["18/12/2024","-5.39","35.1","58228","37","33.7","37.1","35.1"],["19/12/2024","0.28","35.2","44848","35.7","32.5","35.1","35.2"],["22/12/2024","3.13","36.3","13704","36.8","35.2","35.2","36.3"],["23/12/2024","0.83","36.6","90961","38","36.1","38","36.6"],["24/12/2024","-4.37","35","87236","38","35","36.6","35"],["25/12/2024","5.43","36.9","78646","38","34","34.3","36.9"],["26/12/2024","-1.63","36.3","94501","36.9","35.1","36.9","36.3"],["29/12/2024","-3.31","35.1","33633","36.3","33.7","36.3","35.1"],["30/12/2024","-3.99","33.7","107754","34","32.5","33.5","33.7"],["31/12/2024","-3.56","32.5","428899","33.7","31","33.7","32.5"],["01/01/2025","-0.62","32.3","138610","34.9","31.6","33.2","32.3"],["02/01/2025","-10.22","29","334981","32.3","27.9","32.3","29"],["05/01/2025","-4.48","27.7","170912","29.2","27.3","29","27.7"],["06/01/2025","3.61","28.7","67486","30.9","28.4","27.7","28.7"],["07/01/2025","-0.7","28.5","74648","30.4","27.3","28.7","28.5"],["08/01/2025","-6.32","26.7","215923","29.6","26.6","28.5","26.7"],["09/01/2025","0","26.7","25097","28.5","26","28.5","26.7"],["12/01/2025","-4.49","25.5","38770","28.3","25","26.8","25.5"],["13/01/2025","-1.96","25","13992","25.9","24.4","25.5","25"],["14/01/2025","-3.2","24.2","62659","27.6","23.2","25","24.2"],["15/01/2025","-5.79","22.8","144935","24.2","21.7","24.2","22.8"],["16/01/2025","-3.51","22","88420","22.9","21.4","22.9","22"],["19/01/2025","-8.18","20.2","88468","22","19.8","22","20.2"],["20/01/2025","-3.96","19.4","115439","20.2","19.2","20.2","19.4"],["21/01/2025","15.98","22.5","207470","25.2","19","19.4","22.5"],["22/01/2025","-3.56","21.7","29478","22.8","21","22.5","21.7"],["23/01/2025","-3.23","21","26671","21.4","20.4","21.7","21"],["26/01/2025","-0.48","20.9","5797","22","20.3","21","20.9"],["27/01/2025","1.91","21.3","27061","23","20.6","22","21.3"],["28/01/2025","0","21.3","10540","22.4","20.4","20.4","21.3"],["29/01/2025","0.94","21.5","11974","22.1","20.6","21.3","21.5"],["30/01/2025","3.72","22.3","11144","22.4","21.6","21.5","22.3"],["02/02/2025","-4.48","21.3","3528","22.4","21","22.3","21.3"],["03/02/2025","-3.29","20.6","7260","21.3","20.5","21.3","20.6"],["04/02/2025","1.46","20.9","13680","21.5","20.1","20.6","20.9"],["05/02/2025","4.31","21.8","9875","22.3","20","20","21.8"],["06/02/2025","-2.75","21.2","65619","22.3","21","22.2","21.2"],["09/02/2025","-10.38","19","159290","21.3","18.6","21.2","19"],["10/02/2025","5.26","20","77199","21.2","18.3","19","20"],["11/02/2025","2","20.4","22037","21.5","20.1","21.5","20.4"],["12/02/2025","3.43","21.1","6358","22","19.7","20.4","21.1"],["13/02/2025","1.9","21.5","15368","22.5","21.1","22.5","21.5"],["16/02/2025","0","21.5","587","21.6","21.1","21.5","21.5"],["17/02/2025","-0.93","21.3","23453","22","21","21","21.3"],["18/02/2025","-3.29","20.6","15136","21.3","19.4","21.3","20.6"],["19/02/2025","-3.88","19.8","17086","20.6","19.6","20.6","19.8"],["20/02/2025","-1.01","19.6","12512","20.2","19.5","19.8","19.6"],["23/02/2025","-0.51","19.5","17152","19.5","19.5","19.6","19.5"],["24/02/2025","-3.59","18.8","19549","19.6","18.6","19.5","18.8"],["25/02/2025","-2.13","18.4","22460","19","18","18.8","18.4"],["26/02/2025","1.09","18.6","72731","19.1","17.3","18.4","18.6"],["27/02/2025","0","18.6","240","18.6","18.6","18.6","18.6"],["02/03/2025","-3.23","18","26866","19","17.5","18.6","18"],["03/03/2025","-1.11","17.8","11586","18","17.3","18","17.8"],["04/03/2025","-3.93","17.1","29390","17.8","16.6","17.8","17.1"],["05/03/2025","-0.58","17","9796","18.8","16.5","17.1","17"],["06/03/2025","2.35","17.4","3695","17.7","17","17","17.4"],["09/03/2025","0","17.4","726","17.4","17.4","17.4","17.4"],["10/03/2025","0","17.4","2034","17.4","17.4","17.4","17.4"],["11/03/2025","3.45","18","5242","18.6","17.4","17.4","18"],["12/03/2025","1.67","18.3","8155","18.7","16.6","18","18.3"],["13/03/2025","1.09","18.5","45534","18.6","17","18.3","18.5"],["17/03/2025","-7.33","17.7","118462","20.4","17.6","18.2","17.7"],["18/03/2025","3.95","18.4","9624","18.9","18","18","18.4"],["19/03/2025","-1.09","18.2","19481","18.9","17.1","18.4","18.2"],["20/03/2025","0.55","18.3","18683","18.3","18.2","18.2","18.3"],["23/03/2025","0.55","18.4","7774","18.5","17.3","18.3","18.4"],["24/03/2025","-3.26","17.8","35944","19","17.4","18.4","17.8"],["25/03/2025","2.25","18.2","7064","18.9","18","17.8","18.2"],["26/03/2025","-1.1","18","3898","18","18","18.2","18"],["30/03/2025","0","17.1","715","18.1","17","17.1","17.1"],["31/03/2025","-1.17","16.9","11846","18","16.5","17.1","16.9"],["01/04/2025","9.47","18.5","105240","19.8","16.9","16.9","18.5"],["02/04/2025","30.81","24.2","290788","25","18.5","18.5","24.2"],["03/04/2025","-3.72","23.3","37891","24.2","22.5","24","23.3"],["06/04/2025","-9.87","21","71342","23.3","19.2","23.3","21"],["07/04/2025","1.43","21.3","3258","21.4","21","21","21.3"],["08/04/2025","0.47","21.4","4032","21.4","21","21.3","21.4"],["09/04/2025","3.74","22.2","53684","23.5","20.7","21.4","22.2"],["10/04/2025","1.8","22.6","12866","23.2","21.7","22.2","22.6"],["14/04/2025","-0.88","22.4","3201","22.6","22","22.6","22.4"],["15/04/2025","0","22.4","14","22.4","22.4","22.4","22.4"],["16/04/2025","3.57","23.2","12518","23.7","22.4","22.4","23.2"],["17/04/2025","-0.86","23","8254","23.5","22.8","23.5","23"],["20/04/2025","0","23","88","22.4","22.4","23","23"],["21/04/2025","3.04","23.7","234803","25","22.8","23","23.7"],["22/04/2025","-2.11","23.2","15242","24.1","23","24.1","23.2"],["23/04/2025","-0.86","23","2674","23.5","22.7","23.2","23"],["24/04/2025","-1.3","22.7","21667","22.8","22.2","22.5","22.7"],["27/04/2025","-0.88","22.5","12038","23.1","22","22","22.5"],["28/04/2025","0.89","22.7","5502","22.9","22.4","22.5","22.7"],["29/04/2025","0","22.7","30","22.7","22.7","22.7","22.7"],["04/05/2025","-3.08","22","43409","22.5","21.5","22.7","22"],["05/05/2025","-1.36","21.7","60290","22","21.3","22","21.7"],["06/05/2025","-12.44","19","134174","21.7","19","21.7","19"],["07/05/2025","6.84","20.3","818216","27.3","20","22","20.3"],["08/05/2025","-0.99","20.1","54203","21.4","19.7","20.3","20.1"],["11/05/2025","1.49","20.4","40553","20.6","20.1","20.1","20.4"],["12/05/2025","-1.47","20.1","9020","20.4","19.5","20.4","20.1"],["13/05/2025","0","20.1","22022","21","19.2","21","20.1"],["14/05/2025","1.49","20.4","9511","20.9","20","20.1","20.4"],["15/05/2025","2.45","20.9","7327","21","20.3","20.4","20.9"],["18/05/2025","-4.78","19.9","32918","20.9","19.5","20.9","19.9"],["19/05/2025","0","19.9","13172","21.4","19.2","19.2","19.9"],["20/05/2025","0","19.9","1055","20","19.8","20","19.9"],["21/05/2025","0","19.9","4767","20.5","18.9","20","19.9"],["22/05/2025","-1.51","19.6","1141","19.9","18.9","18.9","19.6"],["25/05/2025","-3.06","19","1787","19.6","18.7","18.7","19"],["26/05/2025","3.16","19.6","5250","20.5","18.6","19","19.6"],["27/05/2025","-1.53","19.3","13293","19.4","19","19.6","19.3"],["28/05/2025","-2.59","18.8","6735","19","18.4","19.3","18.8"],["29/05/2025","2.66","19.3","5333","19.8","18.9","18.8","19.3"],["03/06/2025","7.77","20.8","57357","21.5","19.3","19.3","20.8"],["04/06/2025","1.44","21.1","7981","22","20.8","20.8","21.1"],["05/06/2025","-1.42","20.8","16685","21.6","20.6","21.1","20.8"],["08/06/2025","-0.48","20.7","22537","21.3","20.3","20.8","20.7"],["09/06/2025","1.93","21.1","28618","21.3","20.2","20.7","21.1"],["10/06/2025","1.42","21.4","18080","21.7","20.6","21.1","21.4"],["11/06/2025","0","21.4","6716","21.7","21.2","21.4","21.4"],["12/06/2025","-7.48","19.8","17456","21.3","19","21.3","19.8"],["15/06/2025","0","19.8","0","19.8","19.8","19.8","19.8"],["16/06/2025","-0.51","19.7","5500","19.8","19.5","19.8","19.7"],["17/06/2025","0","19.7","5867","20.1","19.3","19.7","19.7"],["18/06/2025","0","19.7","0","19.7","19.7","19.7","19.7"],["19/06/2025","0","19.7","10371","20.1","19","19.7","19.7"],["22/06/2025","-1.02","19.5","18128","20.6","19","19.7","19.5"],["23/06/2025","-4.1","18.7","7180","19.5","18.1","19.5","18.7"],["24/06/2025","2.14","19.1","4974","19.1","19.1","18.7","19.1"],["25/06/2025","0","19.1","239","18.9","18.9","19.1","19.1"],["26/06/2025","0","19.1","5397","19.1","19","19.1","19.1"],["29/06/2025","7.85","20.6","8240","20.6","20.6","19.1","20.6"],["30/06/2025","0","20.6","11181","20.6","20.6","20.6","20.6"],["01/07/2025","-4.37","19.7","13485","19.9","19","20.6","19.7"],["02/07/2025","1.02","19.9","84815","21.5","19.1","19.1","19.9"],["03/07/2025","1.01","20.1","6255","20.7","19.8","19.9","20.1"],["06/07/2025","-0.5","20","636","20.1","19.2","20.1","20"],["07/07/2025","4.5","20.9","20710","22","19.5","20.5","20.9"],["08/07/2025","0.48","21","3712","21.1","20.9","20.9","21"],["09/07/2025","-6.19","19.7","13114","20.9","19.5","21","19.7"],["10/07/2025","-1.52","19.4","45546","20","19.1","19.6","19.4"],["13/07/2025","0","19.4","4311","19.4","19.4","19.4","19.4"],["14/07/2025","-1.55","19.1","8475","19.8","19","19.4","19.1"],["15/07/2025","0.52","19.2","15259","19.7","18.8","19.1","19.2"],["16/07/2025","0","19.2","0","19.2","19.2","19.2","19.2"],["17/07/2025","-1.04","19","34949","19.5","18.7","19.2","19"],["20/07/2025","0.53","19.1","7106","19.3","18.7","19","19.1"],["21/07/2025","8.38","20.7","161126","20.9","20","20","20.7"],["22/07/2025","-5.8","19.5","5461","20.3","19.3","20.7","19.5"],["23/07/2025","0","19.5","352","19.5","19.5","19.5","19.5"],["24/07/2025","-2.56","19","169479","19.4","17.5","19.5","19"],["27/07/2025","6.32","20.2","91876","21.1","18.5","19","20.2"],["28/07/2025","0","20.2","0","20.2","20.2","20.2","20.2"],["29/07/2025","-5.45","19.1","25844","19.8","18.2","19.7","19.1"],["30/07/2025","-2.09","18.7","10627","19","18.5","19","18.7"],["31/07/2025","2.14","19.1","1592","19.4","19","19","19.1"],["04/08/2025","0","19.1","0","19.1","19.1","19.1","19.1"],["05/08/2025","-2.09","18.7","24430","19.3","18","18.7","18.7"],["06/08/2025","-3.21","18.1","15633","18.7","18","18.7","18.1"],["07/08/2025","0.55","18.2","1816","18.3","18.1","18.1","18.2"],["10/08/2025","0.55","18.3","749","19","18.4","18.4","18.3"],["11/08/2025","0","18.3","283","18","18","18.3","18.3"],["12/08/2025","3.83","19","10995","19","18.9","18.3","19"],["13/08/2025","2.11","19.4","22607","19.8","19.3","19","19.4"],["14/08/2025","-1.03","19.2","387","18.2","18.2","19.4","19.2"],["17/08/2025","-3.13","18.6","7239","19.2","18.3","19.2","18.6"],["18/08/2025","-4.84","17.7","74089","19.1","17.5","18.6","17.7"],["19/08/2025","-9.04","16.1","156845","17.7","16","17","16.1"],["20/08/2025","-3.11","15.6","16774","16.1","15","16.1","15.6"],["21/08/2025","-1.28","15.4","13894","15.6","14.8","15.6","15.4"],["24/08/2025","2.6","15.8","15795","16.2","15.6","15.4","15.8"],["25/08/2025","-3.8","15.2","6541","15.5","15.1","15.8","15.2"],["26/08/2025","0","15.2","5092","15.2","15","15.2","15.2"],["27/08/2025","-3.29","14.7","28796","15.5","14","15.2","14.7"],["28/08/2025","0.68","14.8","12489","15","14.7","14.7","14.8"],["31/08/2025","0.68","14.9","9016","15.1","14.8","14.8","14.9"],["01/09/2025","10.07","16.4","43717","16.9","14.9","14.9","16.4"],["02/09/2025","-0.61","16.3","3807","16.3","16.1","16.4","16.3"],["03/09/2025","-0.61","16.2","1940","16.2","16","16.3","16.2"],["04/09/2025","0","16.2","0","16.2","16.2","16.2","16.2"],["07/09/2025","-11.73","14.3","117777","15.8","14","16.2","14.3"],["08/09/2025","-8.39","13.1","84881","14.3","12.8","14.3","13.1"],["09/09/2025","-0.76","13","37110","13.7","12.5","13.1","13"],["10/09/2025","1.54","13.2","8073","14","12.7","13","13.2"],["11/09/2025","-0.76","13.1","1240","13.2","12.8","13.2","13.1"],["14/09/2025","-4.58","12.5","2721","12.5","12.5","13.1","12.5"],["15/09/2025","0","12.5","14656","12.7","12.3","12.6","12.5"],["16/09/2025","-0.8","12.4","52383","13.9","12","12.5","12.4"],["17/09/2025","0","12.4","93","12.5","12.5","12.5","12.4"],["18/09/2025","-4.84","11.8","8747","12.5","11.5","12.5","11.8"],["21/09/2025","-18.14","241.5","92248","286.2","236.1","295","241.5"],["25/09/2025","7.37","259.3","50135","261.8","247.6","247.6","259.3"],["28/09/2025","-4.01","248.9","9614","254.2","242.7","259.3","248.9"],["29/09/2025","0.28","249.6","5295","250","243.7","248.9","249.6"],["30/09/2025","0.2","250.1","427","255.9","249.6","249.6","250.1"],["05/10/2025","-1.96","245.2","7355","255.1","245.1","250.1","245.2"],["08/10/2025","-2.85","238.2","7166","245.5","232.5","245.2","238.2"],["09/10/2025","-0.88","236.1","3112","238.7","226.4","238.2","236.1"],["12/10/2025","-2.8","229.5","15629","234","224.2","236.1","229.5"],["15/10/2025","-1.74","225.5","21767","240","219.8","229.5","225.5"],["16/10/2025","-0.22","225","1933","225","225","225.5","225"],["19/10/2025","-9.2","204.3","37431","219.3","200","225","204.3"],["20/10/2025","-2.84","198.5","19320","224.8","190","204.3","198.5"],["21/10/2025","0.45","199.4","16732","208.6","195","195","199.4"],["22/10/2025","0.55","200.5","113395","224.9","189","199.4","200.5"],["23/10/2025","15.36","231.3","71633","236","196","205.5","231.3"],["26/10/2025","-2.77","224.9","3400","225.5","217.4","231.3","224.9"],["27/10/2025","-1.02","222.6","6875","223","214.5","224.9","222.6"],["28/10/2025","0","222.6","9","222.6","222.6","222.6","222.6"],["29/10/2025","0.76","224.3","3133","224.4","220","222.6","224.3"],["30/10/2025","-2.81","218","4361","218.7","212","224.3","218"],["02/11/2025","2.89","224.3","10469","224.3","223.5","223.5","224.3"],["03/11/2025","-4.59","214","11960","214","213.7","224.3","214"],["04/11/2025","-1.54","210.7","1618","215","204.4","214","210.7"],["05/11/2025","-3.23","203.9","13394","205.7","200","210.7","203.9"],["06/11/2025","-2.5","198.8","3578","198.8","198.8","203.9","198.8"],["09/11/2025","-0.45","197.9","6142","198.8","194","198.8","197.9"],["10/11/2025","-4.24","189.5","6455","190","189.4","197.9","189.5"],["11/11/2025","-3.17","183.5","3288","190.3","181.3","189.5","183.5"],["12/11/2025","-2.89","178.2","1964","183.5","178","183.5","178.2"],["13/11/2025","-6","167.5","9095","180","163.9","178.2","167.5"],["16/11/2025","0.42","168.2","11743","170","167.4","167.5","168.2"],["17/11/2025","7.55","180.9","27708","205","170","168.2","180.9"],["18/11/2025","18.68","214.7","270097","240","193","180.9","214.7"],["19/11/2025","6.61","228.9","105268","240","194","212","228.9"],["20/11/2025","19.7","274","216838","292.6","228.9","228.9","274"],["23/11/2025","13.1","309.9","389721","325","274","280","309.9"],["24/11/2025","-15.2","262.8","287200","340.9","245","309.9","262.8"],["25/11/2025","-2.7","255.7","131420","269.3","238.5","262.8","255.7"],["26/11/2025","0.39","256.7","140119","268.6","231","255.7","256.7"],["27/11/2025","10.48","283.6","53849","287.9","260.7","274.9","283.6"],["30/11/2025","2.72","291.3","36552","300","278.3","283.6","291.3"],["01/12/2025","-0.14","290.9","85789","292.8","284","291.3","290.9"],["02/12/2025","3.13","300","52950","309.8","285","292.4","300"],["03/12/2025","-2.53","292.4","89364","319.8","285","300","292.4"],["04/12/2025","-4.45","279.4","67143","292.4","270","279.2","279.4"],["07/12/2025","-0.11","279.1","9378","299","270","282.2","279.1"],["08/12/2025","-3.15","270.3","24737","299","265","279.1","270.3"],["09/12/2025","1.96","275.6","16032","283.1","270.3","270.3","275.6"],["10/12/2025","0.25","276.3","40672","294","268.6","275.6","276.3"],["11/12/2025","1.7","281","4387","283.3","277","283.3","281"],["14/12/2025","0","281","478","285","280.7","281","281"],["15/12/2025","-0.57","279.4","31473","285","275","285","279.4"],["16/12/2025","1.29","283","3263","283","279.4","279.4","283"],["17/12/2025","-2.51","275.9","3589","275.9","270","283","275.9"],["18/12/2025","-2.14","270","3794","270.1","270","270","270"],["21/12/2025","-2","264.6","4626","272.2","260.7","272.2","264.6"],["22/12/2025","1.4","268.3","46941","284","264","264.6","268.3"],["23/12/2025","-1.01","265.6","20118","283","264","268.3","265.6"],["24/12/2025","-1.62","261.3","14667","265.6","260.7","265.6","261.3"],["25/12/2025","-1.11","258.4","2912","284","255.1","261.3","258.4"],["28/12/2025","0.23","259","653","265","253","259.7","259"],["29/12/2025","-2.55","252.4","2100","259","248.5","259","252.4"],["30/12/2025","-3.72","243","6728","252.4","238.9","252.4","243"],["31/12/2025","-3.66","234.1","17019","236","231.5","243","234.1"],["01/01/2026","-1.75","230","9258","235.3","230","235.3","230"],["05/01/2026","-4.52","219.6","13512","224","216.2","230","219.6"],["06/01/2026","0.5","220.7","16600","221.8","215","221.8","220.7"],["07/01/2026","0.77","222.4","17130","230.5","219.9","220.7","222.4"],["08/01/2026","0.45","223.4","5237","227.9","222.4","223","223.4"],["12/01/2026","0.04","235.1","21999","258.5","222.4","240.9","235.1"],["13/01/2026","8.8","255.8","21643","269","240","240","255.8"],["14/01/2026","11.18","284.4","98219","288","262.2","255.8","284.4"],["15/01/2026","2.92","292.7","146841","300","270","288","292.7"],["19/01/2026","6.63","307.3","57350","320","288.2","288.2","307.3"],["20/01/2026","3.81","319","67622","336.5","307.3","307.3","319"],["21/01/2026","1.41","323.5","68575","344","320","330","323.5"],["22/01/2026","-2.26","316.2","21280","340","314.9","315.4","316.2"],["26/01/2026","-5.92","298.5","11619","310","293.2","317.3","298.5"],["27/01/2026","0.23","299.2","699","301.2","301.2","298.5","299.2"],["28/01/2026","0","299.2","174","299.2","299.2","299.2","299.2"],["29/01/2026","-8.32","274.3","28138","286.3","263.3","299.2","274.3"],["02/02/2026","-13.85","236.3","48867","274.3","231","274.3","236.3"],["03/02/2026","-7.45","218.7","32477","230.1","215","236.3","218.7"],["04/02/2026","-1.65","215.1","24022","223.1","212","212","215.1"],["05/02/2026","-2.51","209.7","3985","210","209.7","215.1","209.7"],["09/02/2026","-5.77","197.6","74332","243.3","183.1","213.9","197.6"],["10/02/2026","-4.66","188.4","8773","192.6","187.9","192.6","188.4"],["11/02/2026","0.16","188.7","3778","188.8","188.4","188.4","188.7"],["12/02/2026","2.65","193.7","25899","207.6","189","188.7","193.7"],["16/02/2026","7.81","216.6","37355","231","200","200.9","216.6"],["17/02/2026","14.77","248.6","63286","253","216.6","216.6","248.6"],["18/02/2026","14.2","283.9","270207","319.8","249","269","283.9"],["19/02/2026","-5.46","268.4","47901","293","258.3","283.9","268.4"],["23/02/2026","-12.08","232.2","55723","264.1","229.2","264.1","232.2"],["24/02/2026","-1.68","228.3","12735","233.4","226.2","233.4","228.3"],["25/02/2026","-1.88","224","1236","228.3","220","228.3","224"],["26/02/2026","2.01","228.5","11611","246","225.1","224","228.5"],["02/03/2026","-0.13","228.2","10631","234.2","222.8","228.5","228.2"],["04/03/2026","-1.14","225.6","886","222.5","222.5","228.2","225.6"],["05/03/2026","-1.37","222.5","546","214.8","214.8","225.6","222.5"],["09/03/2026","-6.34","208.4","27422","221","200","222.5","208.4"],["10/03/2026","-3.74","200.6","49480","208","200","208.4","200.6"],["11/03/2026","6.63","213.9","46949","239","191.5","200.6","213.9"],["12/03/2026","7.11","229.1","39366","247.9","213.9","213.9","229.1"],["16/03/2026","6.72","241.5","70686","263.9","230","258","241.5"],["17/03/2026","-2.57","235.3","21046","236.4","235","235.4","235.3"],["18/03/2026","-5.27","222.9","30071","229.4","220","235.3","222.9"],["19/03/2026","-2.78","216.7","33308","223","203.1","222.9","216.7"],["23/03/2026","-3.82","208.7","10452","211.6","205.1","211.6","208.7"],["24/03/2026","-2.97","202.5","15574","203.5","202.1","208.7","202.5"],["25/03/2026","-0.25","202","7198","207","197.4","202.5","202"],["26/03/2026","-10.25","181.3","142965","185","175.1","178","181.3"],["30/03/2026","-1.74","180.3","11789","187","178.9","183.5","180.3"],["31/03/2026","-0.55","179.3","14562","181.6","175.8","181.6","179.3"],["06/04/2026","-1.72","176.7","13569","179.8","175.3","179.8","176.7"],["09/04/2026","0.23","177.1","51114","181","172","176.7","177.1"],["13/04/2026","-1.47","174.4","12422","177.5","169","169","174.4"],["14/04/2026","3.56","180.6","49415","190","170","178.8","180.6"],["15/04/2026","2.44","185","8438","185.1","170","180.6","185"],["16/04/2026","3.35","191.2","2892","191.9","191","185","191.2"],["20/04/2026","2.47","191.1","32360","193","188.4","188.4","191.1"],["23/04/2026","0.99","193","12118","193","193","191.1","193"],["27/04/2026","48.71","316.3","602274","349.9","211.6","211.6","316.3"],["28/04/2026","-16.69","263.5","350064","300","244.7","300","263.5"],["29/04/2026","3.04","271.5","70776","280.8","250","270.1","271.5"],["30/04/2026","6.59","289.4","82985","319","271.5","271.5","289.4"],["04/05/2026","16.81","337.1","210429","343","288.6","288.6","337.1"],["05/05/2026","3.44","348.7","206067","375","340","337.1","348.7"],["06/05/2026","-1.58","343.2","11299","350","335","348.7","343.2"],["07/05/2026","-7.46","317.6","45707","334.6","310.1","343.2","317.6"],["11/05/2026","-5.59","304.2","31692","322.2","300","322.2","304.2"],["12/05/2026","10.19","335.2","103020","347","300","304.2","335.2"],["13/05/2026","-4.45","320.3","9455","328","305","335.2","320.3"],["14/05/2026","-0.06","320.1","30","304.8","304.8","320.3","320.1"],["18/05/2026","-0.53","318.3","74691","320","294.4","320","318.3"],["19/05/2026","0","318.3","0","318.3","318.3","318.3","318.3"],["20/05/2026","-1.29","314.2","704","306","306","318.3","314.2"],["25/05/2026","-4.49","300.1","34849","305","300","300","300.1"],["26/05/2026","-0.03","300","19992","300","300","300","300"],["27/05/2026","2.23","306.7","33361","319.6","294.8","300","306.7"],["28/05/2026","-5.41","290.1","196137","350","285","306.7","290.1"],["01/06/2026","6.92","346.3","93292","350","327","323.9","346.3"],["02/06/2026","10.66","383.2","126253","400","345.9","346.3","383.2"],["03/06/2026","11.66","427.9","122304","435","383.2","383.2","427.9"],["04/06/2026","-3.97","410.9","132368","430","401.8","430","410.9"],["08/06/2026","4.33","421.5","2126103","620","413.3","520","421.5"],["09/06/2026","-7.12","391.5","274555","430","383.5","430","391.5"],["10/06/2026","17.96","461.8","645196","499","404","404","461.8"],["11/06/2026","-5.02","438.6","251268","482","420","450","438.6"],["15/06/2026","4.35","494.4","515967","535","480","480","494.4"],["16/06/2026","10.72","547.4","410301","556.7","494.4","494.4","547.4"],["17/06/2026","0.6","550.7","358303","589","529.9","547.4","550.7"],["18/06/2026","1.27","557.7","465936","613","540","550.7","557.7"],["22/06/2026","9.05","619.3","219507","624.7","565","567.9","619.3"],["23/06/2026","5.73","654.8","717920","680","630","630","654.8"],["24/06/2026","23.11","806.1","2185374","850","660","660","806.1"],["25/06/2026","5.4","849.6","1387279","870","777.9","830","849.6"],["29/06/2026","-1.63","786.6","463823","875","740","850","786.6"],["30/06/2026","-18.38","642","1157572","760","620","759","642"],["01/07/2026","18.38","760","980099","760","638.1","642","760"],["02/07/2026","-8.62","694.5","480974","760","670","760","694.5"],["06/07/2026","4.87","726","407064","770","692.3","692.3","726"],["07/07/2026","-2.99","704.3","132288","731.4","690","726","704.3"],["08/07/2026","-2.58","686.1","128393","738.9","660.6","710","686.1"],["09/07/2026","4.49","716.9","107865","735","699.9","722","716.9"],["13/07/2026","3.75","783.3","272612","800","755.1","800","783.3"],["14/07/2026","-7.47","724.8","313688","760","700","783.3","724.8"],["15/07/2026","-2.76","704.8","255966","766","700","724.8","704.8"],["16/07/2026","-4.57","672.6","92812","745","663","745","672.6"],["20/07/2026","-11.69","580.2","662648","645","524","657","580.2"],["21/07/2026","12.34","651.8","147428","670","583.2","583.2","651.8"],["22/07/2026","-3.96","626","168797","651.8","600","651.8","626"],["27/07/2026","-8.41","586.9","173309","655.9","565.7","640.8","586.9"],["28/07/2026","-3.75","564.9","306926","598.9","543","585","564.9"],["29/07/2026","6.14","599.6","218988","604.2","570.4","579.2","599.6"],["30/07/2026","5.02","629.7","157602","645","577","599.6","629.7"],["03/08/2026","2.38","644.7","126548","680","591.3","629.7","644.7"],["04/08/2026","-10.49","577.1","105826","619.9","568","644.7","577.1"],["05/08/2026","-6.12","541.8","121920","577.1","535","577.1","541.8"],["06/08/2026","-2.25","529.6","22523","541.8","515","541.8","529.6"],["10/08/2026","-4.36","513.6","156107","590","500","590","513.6"],["11/08/2026","-3.5","495.6","71068","516.2","477.8","513.6","495.6"],["12/08/2026","-0.32","494","26555","530","471","498.1","494"],["13/08/2026","-1.56","486.3","30280","516.5","455.5","495","486.3"],["17/08/2026","4.95","538.4","51078","553.9","518.8","513","538.4"],["18/08/2026","-1.39","530.9","8357","552","524.8","538.4","530.9"],["19/08/2026","5.73","561.3","61761","578.9","517.5","530.9","561.3"],["20/08/2026","-6.98","522.1","29518","561.3","505.2","561.3","522.1"],["24/08/2026","2.85","556.2","29795","577","527.1","540.8","556.2"],["25/08/2026","2.27","568.8","24377","594.5","559.5","556.2","568.8"],["26/08/2026","-2.94","552.1","40348","571.1","523.3","568.5","552.1"],["27/08/2026","-1.39","544.4","27024","568","516.2","552.1","544.4"],["31/08/2026","-5.78","474.6","36951","504","460","503.7","474.6"],["01/09/2026","-1.31","468.4","64048","504","445","474","468.4"],["02/09/2026","-0.13","467.8","6620","470.7","455","468.4","467.8"],["03/09/2026","-1.45","461","6532","472.5","447.9","472.5","461"],["07/09/2026","-0.28","460.4","32039","465","440.5","461.7","460.4"],["08/09/2026","-6.34","431.2","48350","457","414.4","460.4","431.2"],["09/09/2026","0.14","431.8","1072","432.3","432","431.2","431.8"],["10/09/2026","15.05","496.8","123148","510","412","431.8","496.8"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
וילק
מספר נייר
278010
סימול
וילק
ISIN
IL0002780109
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
