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
[["04/09/2016","-2.92","163.1","7507","163.1","163","168","163.1"],["05/09/2016","0.06","163.2","17","169.4","169.4","169.4","163.2"],["06/09/2016","0","163.2","0","163.2","163.2","163.2","163.2"],["07/09/2016","-0.67","162.1","5820","168.4","162","168.4","162.1"],["08/09/2016","-0.06","162","1863","162","162","162.1","162"],["11/09/2016","0","162","0","162","162","162","162"],["12/09/2016","0.12","162.2","2515","163","162","162","162.2"],["13/09/2016","0","162.2","0","162.2","162.2","162.2","162.2"],["14/09/2016","0","162.2","0","162.2","162.2","162.2","162.2"],["15/09/2016","0","162.2","148163","162.2","162.2","162.2","162.2"],["18/09/2016","0","162.2","0","162.2","162.2","162.2","162.2"],["19/09/2016","0","162.2","0","162.2","162.2","162.2","162.2"],["20/09/2016","0","162.2","0","162.2","162.2","162.2","162.2"],["21/09/2016","0","162.2","0","162.2","162.2","162.2","162.2"],["22/09/2016","0","162.2","0","162.2","162.2","162.2","162.2"],["25/09/2016","0","162.2","0","162.2","162.2","162.2","162.2"],["26/09/2016","0.06","162.3","82","163.7","163.7","163.7","162.3"],["27/09/2016","0","162.3","0","162.3","162.3","162.3","162.3"],["28/09/2016","3.82","168.5","2528","168.5","168.5","168.5","168.5"],["29/09/2016","0","168.5","0","168.5","168.5","168.5","168.5"],["05/10/2016","0","168.5","0","168.5","168.5","168.5","168.5"],["06/10/2016","0","168.5","0","168.5","168.5","168.5","168.5"],["09/10/2016","-8.84","153.6","7467","162.2","135.2","168.5","153.6"],["10/10/2016","4.36","160.3","6072","164.3","158","164.3","160.3"],["13/10/2016","1.25","162.3","666","166.4","166.4","166.4","162.3"],["18/10/2016","0.8","163.6","421","168.4","168.4","168.4","163.6"],["19/10/2016","0","163.6","2","163.6","163.6","163.6","163.6"],["20/10/2016","-3.91","157.2","1886","157.2","157.2","163.6","157.2"],["25/10/2016","-1.08","155.5","14763","163.2","153.9","163.2","155.5"],["26/10/2016","-1.93","152.5","3677","155.3","149.6","155.5","152.5"],["27/10/2016","0","152.5","2044","157.9","151.9","157.9","152.5"],["30/10/2016","0","152.5","0","152.5","152.5","152.5","152.5"],["31/10/2016","-0.13","152.3","300","151","151","152.5","152.3"],["01/11/2016","0","152.3","0","152.3","152.3","152.3","152.3"],["02/11/2016","0","152.3","0","152.3","152.3","152.3","152.3"],["03/11/2016","-4.86","144.9","7483","151","140","152.3","144.9"],["06/11/2016","0","144.9","0","144.9","144.9","144.9","144.9"],["07/11/2016","0.48","145.6","10626","152.9","142.1","150","145.6"],["08/11/2016","-0.27","145.2","180","141","141","145.6","145.2"],["09/11/2016","0","145.2","0","145.2","145.2","145.2","145.2"],["10/11/2016","-1.03","143.7","2216","143.7","143.7","145.2","143.7"],["13/11/2016","0","143.7","0","143.7","143.7","143.7","143.7"],["14/11/2016","0","143.7","0","143.7","143.7","143.7","143.7"],["15/11/2016","0","143.7","2095","143.7","143.7","143.7","143.7"],["16/11/2016","0","143.7","0","143.7","143.7","143.7","143.7"],["17/11/2016","0","143.7","0","143.7","143.7","143.7","143.7"],["20/11/2016","0","143.7","0","143.7","143.7","143.7","143.7"],["21/11/2016","0","143.7","0","143.7","143.7","143.7","143.7"],["22/11/2016","0","143.7","0","143.7","143.7","143.7","143.7"],["23/11/2016","0","143.7","0","143.7","143.7","143.7","143.7"],["24/11/2016","0","143.7","0","143.7","143.7","143.7","143.7"],["27/11/2016","0","143.7","0","143.7","143.7","143.7","143.7"],["28/11/2016","0","143.7","0","143.7","143.7","143.7","143.7"],["29/11/2016","0","143.7","0","143.7","143.7","143.7","143.7"],["30/11/2016","-0.07","143.6","25288","143.7","143.5","143.7","143.6"],["01/12/2016","4.04","149.4","7468","151","149","143.6","149.4"],["04/12/2016","1","150.9","395","157.9","157.9","149.4","150.9"],["05/12/2016","0","150.9","0","150.9","150.9","150.9","150.9"],["06/12/2016","-4.44","144.2","12344","148","140.8","150.9","144.2"],["07/12/2016","-5.83","135.8","12367","140","131","140","135.8"],["08/12/2016","-1.91","133.2","1865","133.2","133.2","135.8","133.2"],["11/12/2016","-0.38","132.7","14265","133.9","131.2","133.2","132.7"],["12/12/2016","1.73","135","8102","139.4","132","132.7","135"],["13/12/2016","0","135","0","135","135","135","135"],["14/12/2016","0","135","0","135","135","135","135"],["15/12/2016","0","135","0","135","135","135","135"],["18/12/2016","-2.74","131.3","17429","140","129.9","135","131.3"],["19/12/2016","0","131.3","0","131.3","131.3","131.3","131.3"],["20/12/2016","0","131.3","0","131.3","131.3","131.3","131.3"],["21/12/2016","2.36","134.4","700","140","140","131.3","134.4"],["22/12/2016","44.35","194","88911","201.7","132.1","134.4","194"],["25/12/2016","-9.95","174.7","10311","183","172.5","178","174.7"],["26/12/2016","0","174.7","0","174.7","174.7","174.7","174.7"],["27/12/2016","2.35","178.8","8774","180","170.5","170.5","178.8"],["28/12/2016","0.67","180","2522","183.2","180","183.2","180"],["29/12/2016","2.39","184.3","3042","184.4","184.3","184.3","184.3"],["01/01/2017","0.43","185.1","470","188","188","184.3","185.1"],["02/01/2017","0","185.1","0","185.1","185.1","185.1","185.1"],["03/01/2017","0","185.1","0","185.1","185.1","185.1","185.1"],["04/01/2017","-2.38","180.7","1988","180.7","180.7","185.1","180.7"],["05/01/2017","2.43","185.1","2591","185.1","185.1","180.7","185.1"],["08/01/2017","-2.59","180.3","7931","180.7","180","185.1","180.3"],["09/01/2017","0","180.3","0","180.3","180.3","180.3","180.3"],["10/01/2017","-0.06","180.2","23","175","175","180.3","180.2"],["11/01/2017","0","180.2","0","180.2","180.2","180.2","180.2"],["12/01/2017","-1.83","176.9","3930","178","175.9","180.2","176.9"],["15/01/2017","-2.43","172.6","1899","172.6","172.6","176.9","172.6"],["16/01/2017","0.58","173.6","442","176.9","176.9","176.9","173.6"],["17/01/2017","0","173.6","0","173.6","173.6","173.6","173.6"],["18/01/2017","-2.42","169.4","1863","169.4","169.4","173.6","169.4"],["19/01/2017","-3.19","164","21646","165","163","169.4","164"],["22/01/2017","1.22","166","4129","169.9","161","164","166"],["23/01/2017","6.02","176","29311","182","169","166","176"],["24/01/2017","-1.08","174.1","595","170","170","176","174.1"],["25/01/2017","0","174.1","0","174.1","174.1","174.1","174.1"],["26/01/2017","3.39","180","9343","182","178.3","174.1","180"],["29/01/2017","1","181.8","920","184","184","180","181.8"],["30/01/2017","0","181.8","0","181.8","181.8","181.8","181.8"],["31/01/2017","-4.51","173.6","7233","177.4","172.2","181.8","173.6"],["01/02/2017","1.32","175.9","895","179","179","179","175.9"],["02/02/2017","-0.91","174.3","17718","175","174","175.9","174.3"],["05/02/2017","0.63","175.4","27855","176","174","174.3","175.4"],["06/02/2017","0","175.4","0","175.4","175.4","175.4","175.4"],["07/02/2017","-2.62","170.8","22369","175.4","169.9","175.4","170.8"],["08/02/2017","1","172.5","83613","175","168.5","175","172.5"],["09/02/2017","0","172.5","0","172.5","172.5","172.5","172.5"],["12/02/2017","3.19","178","2225","178","178","178","178"],["13/02/2017","-2.36","173.8","8340","174.1","173.5","178","173.8"],["14/02/2017","0","173.8","0","173.8","173.8","173.8","173.8"],["15/02/2017","0","173.8","0","173.8","173.8","173.8","173.8"],["16/02/2017","0","173.8","0","173.8","173.8","173.8","173.8"],["19/02/2017","5.47","183.3","28799","191.1","177.9","173.8","183.3"],["20/02/2017","0","183.3","0","183.3","183.3","183.3","183.3"],["21/02/2017","0","183.3","0","183.3","183.3","183.3","183.3"],["22/02/2017","3.27","189.3","25177","196","185","183.3","189.3"],["23/02/2017","5.18","199.1","21880","205","193","193","199.1"],["26/02/2017","0","199.1","0","199.1","199.1","199.1","199.1"],["27/02/2017","-1.21","196.7","5706","203.9","195.2","203.9","196.7"],["28/02/2017","4.52","205.6","42373","209","201","201","205.6"],["01/03/2017","2.48","210.7","94804","210.7","209.8","210.7","210.7"],["02/03/2017","0","210.7","0","210.7","210.7","210.7","210.7"],["05/03/2017","0","210.7","0","210.7","210.7","210.7","210.7"],["06/03/2017","0","210.7","0","210.7","210.7","210.7","210.7"],["07/03/2017","0","210.7","0","210.7","210.7","210.7","210.7"],["08/03/2017","0","210.7","0","210.7","210.7","210.7","210.7"],["09/03/2017","0","210.7","0","210.7","210.7","210.7","210.7"],["13/03/2017","-1.85","206.8","8272","210.3","199.6","210.7","206.8"],["14/03/2017","1.89","210.7","4213","210.7","210.6","206.8","210.7"],["15/03/2017","0","210.7","0","210.7","210.7","210.7","210.7"],["16/03/2017","-2.9","204.6","3314","205.6","203","210.7","204.6"],["19/03/2017","0","204.6","0","204.6","204.6","204.6","204.6"],["20/03/2017","0","204.6","0","204.6","204.6","204.6","204.6"],["21/03/2017","0","204.6","0","204.6","204.6","204.6","204.6"],["22/03/2017","0","204.6","0","204.6","204.6","204.6","204.6"],["23/03/2017","0","204.6","0","204.6","204.6","204.6","204.6"],["26/03/2017","0","204.6","0","204.6","204.6","204.6","204.6"],["27/03/2017","0","204.6","0","204.6","204.6","204.6","204.6"],["28/03/2017","0","204.6","0","204.6","204.6","204.6","204.6"],["29/03/2017","0","204.6","0","204.6","204.6","204.6","204.6"],["30/03/2017","0.1","204.8","49574","214","202.6","204.6","204.8"],["02/04/2017","0","204.8","0","204.8","204.8","204.8","204.8"],["03/04/2017","-0.34","204.1","31210","207.4","199.9","204.8","204.1"],["04/04/2017","5.98","216.3","39546","250","209.1","204.1","216.3"],["05/04/2017","-0.32","215.6","8582","220","211.1","216.3","215.6"],["06/04/2017","2.04","220","4862","220","220","220","220"],["09/04/2017","0","220","0","220","220","220","220"],["12/04/2017","2.55","225.6","18830","229","220","220","225.6"],["13/04/2017","5.98","239.1","1260","252","252","225.6","239.1"],["18/04/2017","0.38","240","2352","240","240","239.1","240"],["19/04/2017","2.08","245","13556","245","245","245","245"],["20/04/2017","0","245","14999","245","245","245","245"],["23/04/2017","0","245","0","245","245","245","245"],["24/04/2017","0","245","0","245","245","245","245"],["25/04/2017","0","245","0","245","245","245","245"],["26/04/2017","0","245","0","245","245","245","245"],["27/04/2017","0","245","0","245","245","245","245"],["30/04/2017","-7.22","227.3","8457","230","226.3","226.3","227.3"],["03/05/2017","-0.84","225.4","14261","227","221.8","227.3","225.4"],["04/05/2017","-1.24","222.6","47428","225.4","221","225.4","222.6"],["07/05/2017","0","222.6","0","222.6","222.6","222.6","222.6"],["08/05/2017","-3.82","214.1","12285","222.6","210","222.6","214.1"],["09/05/2017","0","214.1","0","214.1","214.1","214.1","214.1"],["10/05/2017","-2.2","209.4","15217","209.6","208.9","214.1","209.4"],["11/05/2017","0","209.4","0","209.4","209.4","209.4","209.4"],["14/05/2017","2.15","213.9","2244","214","213.9","209.4","213.9"],["15/05/2017","6.17","227.1","20754","240","214","213.9","227.1"],["16/05/2017","4.98","238.4","9088","246.6","232.6","227.1","238.4"],["17/05/2017","0","238.4","0","238.4","238.4","238.4","238.4"],["18/05/2017","0","238.4","0","238.4","238.4","238.4","238.4"],["21/05/2017","-2.39","232.7","2048","232.7","232.7","238.4","232.7"],["22/05/2017","0","232.7","0","232.7","232.7","232.7","232.7"],["23/05/2017","0","232.7","0","232.7","232.7","232.7","232.7"],["24/05/2017","-2.41","227.1","1998","227.1","227.1","232.7","227.1"],["25/05/2017","-3.21","219.8","41052","225","219","220","219.8"],["28/05/2017","0.27","220.4","225","225.1","225.1","225.1","220.4"],["29/05/2017","0","220.4","0","220.4","220.4","220.4","220.4"],["01/06/2017","3.86","228.9","518","259","259","220.4","228.9"],["04/06/2017","0","228.9","0","228.9","228.9","228.9","228.9"],["05/06/2017","-0.13","228.6","2595","229.9","223.4","223.4","228.6"],["06/06/2017","-1.18","225.9","12388","225.9","225.9","228.6","225.9"],["07/06/2017","0","225.9","0","225.9","225.9","225.9","225.9"],["08/06/2017","0","225.9","0","225.9","225.9","225.9","225.9"],["11/06/2017","0","225.9","0","225.9","225.9","225.9","225.9"],["12/06/2017","5.14","237.5","27493","248","230","225.9","237.5"],["13/06/2017","-0.21","237","2370","237","237","237.5","237"],["14/06/2017","0.84","239","1440","240","240","240","239"],["15/06/2017","0","239","0","239","239","239","239"],["18/06/2017","-2.43","233.2","2122","233.2","233.2","239","233.2"],["19/06/2017","0","233.2","0","233.2","233.2","233.2","233.2"],["20/06/2017","0","233.2","0","233.2","233.2","233.2","233.2"],["21/06/2017","2.06","238","5924","238","238","233.2","238"],["22/06/2017","0.04","238.1","5738","238.1","238","238","238.1"],["25/06/2017","0","238.1","0","238.1","238.1","238.1","238.1"],["26/06/2017","0","238.1","0","238.1","238.1","238.1","238.1"],["27/06/2017","0","238.1","0","238.1","238.1","238.1","238.1"],["28/06/2017","0","238.1","0","238.1","238.1","238.1","238.1"],["29/06/2017","0","238.1","0","238.1","238.1","238.1","238.1"],["02/07/2017","2.1","243.1","34243","261","232.3","238.1","243.1"],["03/07/2017","0","243.1","0","243.1","243.1","243.1","243.1"],["04/07/2017","-2.43","237.2","3984","237.2","237.1","243.1","237.2"],["05/07/2017","0","237.2","0","237.2","237.2","237.2","237.2"],["06/07/2017","2.45","243","1235","246.9","246.9","237.2","243"],["09/07/2017","0","243","0","243","243","243","243"],["10/07/2017","0","243","0","243","243","243","243"],["11/07/2017","0","243","0","243","243","243","243"],["12/07/2017","0","243","0","243","243","243","243"],["13/07/2017","1.65","247","2075","247","247","243","247"],["16/07/2017","2.75","253.8","37826","272","246","247","253.8"],["17/07/2017","4.85","266.1","2283","266.2","259.9","259.9","266.1"],["18/07/2017","0","266.1","0","266.1","266.1","266.1","266.1"],["19/07/2017","-2.41","259.7","2181","259.7","259.7","259.7","259.7"],["20/07/2017","-2.43","253.4","2129","253.4","253.4","259.7","253.4"],["23/07/2017","-1.22","250.3","30284","253.4","246","253.4","250.3"],["24/07/2017","0","250.3","0","250.3","250.3","250.3","250.3"],["25/07/2017","-1.84","245.7","10177","248","244","250.3","245.7"],["26/07/2017","-2.08","240.6","10172","241.6","239.6","245.7","240.6"],["27/07/2017","-1.83","236.2","4785","240.6","233.6","240.6","236.2"],["30/07/2017","-0.04","236.1","1983","236.1","236.1","236.2","236.1"],["31/07/2017","0","236.1","2470","236.1","236.1","236.1","236.1"],["02/08/2017","0","236.1","0","236.1","236.1","236.1","236.1"],["03/08/2017","-0.04","236","9652","240","232.1","236.1","236"],["06/08/2017","0","236","0","236","236","236","236"],["07/08/2017","0","236","0","236","236","236","236"],["08/08/2017","0.08","236.2","12993","245.3","232","236","236.2"],["09/08/2017","0","236.2","0","236.2","236.2","236.2","236.2"],["10/08/2017","-1.69","232.2","6850","232.2","232.2","236.2","232.2"],["13/08/2017","0","232.2","0","232.2","232.2","232.2","232.2"],["14/08/2017","-2.63","226.1","10092","228.3","224.1","232.2","226.1"],["15/08/2017","-1.68","222.3","4745","222.4","222.3","226.1","222.3"],["16/08/2017","0","222.3","0","222.3","222.3","222.3","222.3"],["17/08/2017","0","222.3","0","222.3","222.3","222.3","222.3"],["20/08/2017","-0.67","220.8","2760","232.1","218.6","222.3","220.8"],["21/08/2017","0","220.8","0","220.8","220.8","220.8","220.8"],["22/08/2017","0","220.8","0","220.8","220.8","220.8","220.8"],["23/08/2017","-0.41","219.9","15390","219.9","219.8","220.8","219.9"],["24/08/2017","0","219.9","0","219.9","219.9","219.9","219.9"],["27/08/2017","0","219.9","0","219.9","219.9","219.9","219.9"],["28/08/2017","0","219.9","0","219.9","219.9","219.9","219.9"],["29/08/2017","-2.73","213.9","8770","216.2","211.1","219.9","213.9"],["30/08/2017","0","213.9","0","213.9","213.9","213.9","213.9"],["31/08/2017","-0.47","212.9","10000","212.9","212.9","213.9","212.9"],["03/09/2017","0","212.9","13419","212.9","212.9","212.9","212.9"],["04/09/2017","0","212.9","0","212.9","212.9","212.9","212.9"],["05/09/2017","-1.03","210.7","2857","214","209.3","214","210.7"],["06/09/2017","-2.71","205","19982","210.7","200","210.7","205"],["07/09/2017","-2.44","200","4444","200","200","200","200"],["10/09/2017","0","200","0","200","200","200","200"],["11/09/2017","-3.35","193.3","11642","203.4","191","203.4","193.3"],["12/09/2017","-3","187.5","13606","190.1","185","193.3","187.5"],["13/09/2017","-7.41","173.6","59742","181.1","172.6","187.5","173.6"],["14/09/2017","-2.19","169.8","23542","175.3","166","173.6","169.8"],["17/09/2017","-6.42","158.9","25007","163","158","169.8","158.9"],["18/09/2017","-5.29","150.5","11993","152.6","149.4","158.9","150.5"],["19/09/2017","-4.65","143.5","13056","144.6","140","150.5","143.5"],["24/09/2017","-6.69","133.9","47893","137.1","132.1","143.5","133.9"],["25/09/2017","2.54","137.3","23455","142","133.5","133.9","137.3"],["26/09/2017","4.22","143.1","9489","145","138.7","137.3","143.1"],["27/09/2017","9.43","156.6","17861","168.9","151.4","151.5","156.6"],["28/09/2017","6.83","167.3","13552","169.1","163.3","156.6","167.3"],["01/10/2017","4.12","174.2","11094","179","171","167.3","174.2"],["02/10/2017","1.38","176.6","2119","176.6","176.6","174.2","176.6"],["03/10/2017","6.63","188.3","67627","199","168","176.6","188.3"],["08/10/2017","1.43","191","2689","191","191","191","191"],["09/10/2017","0","191","0","191","191","191","191"],["10/10/2017","0.99","192.9","2315","192.9","192.9","191","192.9"],["15/10/2017","0","192.9","0","192.9","192.9","192.9","192.9"],["16/10/2017","1.04","194.9","13290","196.9","186.7","192.9","194.9"],["17/10/2017","0.41","195.7","5087","198.2","194.9","194.9","195.7"],["18/10/2017","-1.07","193.6","7168","195.7","192.5","195.7","193.6"],["19/10/2017","-1.55","190.6","2478","193.3","190.4","193.6","190.6"],["22/10/2017","0","190.6","0","190.6","190.6","190.6","190.6"],["23/10/2017","0","190.6","0","190.6","190.6","190.6","190.6"],["24/10/2017","0","190.6","0","190.6","190.6","190.6","190.6"],["25/10/2017","-0.58","189.5","7285","190.5","189","190.6","189.5"],["26/10/2017","0","189.5","0","189.5","189.5","189.5","189.5"],["29/10/2017","0","189.5","0","189.5","189.5","189.5","189.5"],["30/10/2017","0","189.5","0","189.5","189.5","189.5","189.5"],["31/10/2017","-2.43","184.9","5176","186.3","183.3","189.5","184.9"],["01/11/2017","0","184.9","0","184.9","184.9","184.9","184.9"],["02/11/2017","0","184.9","0","184.9","184.9","184.9","184.9"],["05/11/2017","-1.68","181.8","6454","185","181.7","184.9","181.8"],["06/11/2017","0","181.8","0","181.8","181.8","181.8","181.8"],["07/11/2017","0","181.8","0","181.8","181.8","181.8","181.8"],["08/11/2017","0","181.8","0","181.8","181.8","181.8","181.8"],["09/11/2017","0","181.8","0","181.8","181.8","181.8","181.8"],["12/11/2017","0","181.8","0","181.8","181.8","181.8","181.8"],["13/11/2017","0","181.8","0","181.8","181.8","181.8","181.8"],["14/11/2017","0","181.8","0","181.8","181.8","181.8","181.8"],["15/11/2017","0","181.8","0","181.8","181.8","181.8","181.8"],["16/11/2017","0","181.8","0","181.8","181.8","181.8","181.8"],["19/11/2017","0","181.8","0","181.8","181.8","181.8","181.8"],["20/11/2017","-2.15","177.9","3046","179.8","174.6","181.8","177.9"],["21/11/2017","0","177.9","0","177.9","177.9","177.9","177.9"],["22/11/2017","0","177.9","0","177.9","177.9","177.9","177.9"],["23/11/2017","0","177.9","0","177.9","177.9","177.9","177.9"],["26/11/2017","0","177.9","0","177.9","177.9","177.9","177.9"],["27/11/2017","0","177.9","0","177.9","177.9","177.9","177.9"],["28/11/2017","0","177.9","0","177.9","177.9","177.9","177.9"],["29/11/2017","0","177.9","0","177.9","177.9","177.9","177.9"],["30/11/2017","0","177.9","0","177.9","177.9","177.9","177.9"],["03/12/2017","0","177.9","0","177.9","177.9","177.9","177.9"],["04/12/2017","-0.84","176.4","4233","177.6","174.9","177.9","176.4"],["05/12/2017","0","176.4","0","176.4","176.4","176.4","176.4"],["06/12/2017","0","176.4","0","176.4","176.4","176.4","176.4"],["07/12/2017","0","176.4","0","176.4","176.4","176.4","176.4"],["10/12/2017","0","176.4","0","176.4","176.4","176.4","176.4"],["11/12/2017","-4.02","169.3","5248","169.3","169.3","176.4","169.3"],["12/12/2017","0","169.3","0","169.3","169.3","169.3","169.3"],["13/12/2017","-2.13","165.7","3646","169.3","163.4","169.3","165.7"],["14/12/2017","0","165.7","0","165.7","165.7","165.7","165.7"],["17/12/2017","0","165.7","0","165.7","165.7","165.7","165.7"],["18/12/2017","0","165.7","0","165.7","165.7","165.7","165.7"],["19/12/2017","0","165.7","0","165.7","165.7","165.7","165.7"],["20/12/2017","0","165.7","0","165.7","165.7","165.7","165.7"],["21/12/2017","-7.18","153.8","21934","159.9","150","165.7","153.8"],["24/12/2017","-1.17","152","10167","158.1","147.7","153.8","152"],["25/12/2017","0","152","441","152","152","152","152"],["26/12/2017","-5.07","144.3","16923","151.8","141.2","152","144.3"],["27/12/2017","0","144.3","1","144.3","144.3","144.3","144.3"],["28/12/2017","0.35","144.8","11587","145","144","144.3","144.8"],["31/12/2017","5.39","152.6","35467","159.3","145","145","152.6"],["01/01/2018","6.09","161.9","10857","161.9","161.9","161.9","161.9"],["02/01/2018","0","161.9","0","161.9","161.9","161.9","161.9"],["03/01/2018","-1.11","160.1","6375","161.8","159.2","161.9","160.1"],["04/01/2018","-1.06","158.4","9059","163.5","157.4","160.1","158.4"],["07/01/2018","4.29","165.2","42336","167","158","158.4","165.2"],["08/01/2018","3.03","170.2","12122","171","168.8","165.2","170.2"],["09/01/2018","1.82","173.3","2253","173.3","173.3","170.2","173.3"],["10/01/2018","-3.29","167.6","11130","172","165.5","173.3","167.6"],["11/01/2018","-1.13","165.7","7359","171.2","164.8","167.6","165.7"],["14/01/2018","1.15","167.6","18521","172.3","166","165.7","167.6"],["15/01/2018","-1.67","164.8","7763","170.1","163","167.6","164.8"],["16/01/2018","2.55","169","16646","174","165","164.8","169"],["17/01/2018","-1.18","167","8511","172.4","166.2","172.4","167"],["18/01/2018","0.84","168.4","6230","172","165","167","168.4"],["21/01/2018","1.07","170.2","17709","172.7","165.6","168.4","170.2"],["22/01/2018","0","170.2","0","170.2","170.2","170.2","170.2"],["23/01/2018","0.18","170.5","4655","175.9","167.4","170.2","170.5"],["24/01/2018","-1.29","168.3","6649","169.5","167.7","170.5","168.3"],["25/01/2018","0","168.3","0","168.3","168.3","168.3","168.3"],["28/01/2018","1.66","171.1","11310","175","168.3","168.3","171.1"],["29/01/2018","-0.12","170.9","4096","172.9","168.2","168.2","170.9"],["30/01/2018","-3.22","165.4","20160","170","163.9","170.9","165.4"],["31/01/2018","0","165.4","0","165.4","165.4","165.4","165.4"],["01/02/2018","0","165.4","0","165.4","165.4","165.4","165.4"],["04/02/2018","-0.54","164.5","19427","165.3","160","165.4","164.5"],["05/02/2018","-3.65","158.5","7536","160","158","164.5","158.5"],["06/02/2018","0","158.5","0","158.5","158.5","158.5","158.5"],["07/02/2018","0","158.5","0","158.5","158.5","158.5","158.5"],["08/02/2018","0","158.5","0","158.5","158.5","158.5","158.5"],["11/02/2018","0","158.5","0","158.5","158.5","158.5","158.5"],["12/02/2018","0","158.5","0","158.5","158.5","158.5","158.5"],["13/02/2018","0","158.5","0","158.5","158.5","158.5","158.5"],["14/02/2018","0","158.5","0","158.5","158.5","158.5","158.5"],["15/02/2018","0.19","158.8","12606","165.1","155.3","158.5","158.8"],["18/02/2018","0","158.8","0","158.8","158.8","158.8","158.8"],["19/02/2018","0","158.8","0","158.8","158.8","158.8","158.8"],["20/02/2018","0","158.8","0","158.8","158.8","158.8","158.8"],["21/02/2018","0","158.8","0","158.8","158.8","158.8","158.8"],["22/02/2018","2.64","163","16303","165","161.2","158.8","163"],["25/02/2018","-1.23","161","4620","162","160","163","161"],["26/02/2018","0","161","0","161","161","161","161"],["27/02/2018","1.86","164","32415","180","158.4","161","164"],["28/02/2018","-2.56","159.8","7818","161.9","159.1","164","159.8"],["04/03/2018","-2.07","156.5","11488","161.2","153.4","159.8","156.5"],["05/03/2018","-0.32","156","4368","158","153.9","156.5","156"],["06/03/2018","5.13","164","29517","171.6","159","156","164"],["07/03/2018","-3.41","158.4","13119","161.3","156.1","164","158.4"],["08/03/2018","3.28","163.6","16360","166","161.7","158.4","163.6"],["11/03/2018","-3.06","158.6","12011","163.7","156.2","163.7","158.6"],["12/03/2018","0","158.6","0","158.6","158.6","158.6","158.6"],["13/03/2018","0","158.6","0","158.6","158.6","158.6","158.6"],["14/03/2018","-0.5","157.8","626","156","156","158.6","157.8"],["15/03/2018","-1.84","154.9","14114","156","153.7","157.8","154.9"],["18/03/2018","-2.84","150.5","8204","154.9","148.7","154.9","150.5"],["19/03/2018","0","150.5","0","150.5","150.5","150.5","150.5"],["20/03/2018","0","150.5","0","150.5","150.5","150.5","150.5"],["21/03/2018","1","152","1978","152","152","150.5","152"],["22/03/2018","0","152","0","152","152","152","152"],["25/03/2018","0","152","0","152","152","152","152"],["26/03/2018","-3.75","146.3","5258","146.8","145.2","152","146.3"],["27/03/2018","0.89","147.6","6065","151.9","146.3","146.3","147.6"],["28/03/2018","0","147.6","0","147.6","147.6","147.6","147.6"],["29/03/2018","0","147.6","0","147.6","147.6","147.6","147.6"],["01/04/2018","1.56","149.9","31741","155","145.1","147.6","149.9"],["02/04/2018","0","149.9","4999","149.9","149.9","149.9","149.9"],["03/04/2018","-0.53","149.1","4011","149.1","149.1","149.9","149.1"],["04/04/2018","0","149.1","0","149.1","149.1","149.1","149.1"],["08/04/2018","-0.34","148.6","9912","150.5","146.6","149.1","148.6"],["09/04/2018","0","148.6","0","148.6","148.6","148.6","148.6"],["10/04/2018","0","148.6","0","148.6","148.6","148.6","148.6"],["11/04/2018","0","148.6","0","148.6","148.6","148.6","148.6"],["12/04/2018","1.14","150.3","21553","156","145.1","148.6","150.3"],["15/04/2018","0","150.3","0","150.3","150.3","150.3","150.3"],["16/04/2018","-0.93","148.9","4440","150","147.8","150.3","148.9"],["17/04/2018","6.92","159.2","22289","170","152.1","148.9","159.2"],["22/04/2018","3.45","164.7","21746","170","160.8","159.2","164.7"],["23/04/2018","-3.04","159.7","4107","159.8","158.6","159.8","159.7"],["24/04/2018","-3.76","153.7","14615","158.9","152","159.7","153.7"],["25/04/2018","-1.69","151.1","2155","151.1","151.1","153.7","151.1"],["26/04/2018","0.2","151.4","38904","157.1","145.1","151.1","151.4"],["29/04/2018","-1.98","148.4","14875","151.4","146.6","151.4","148.4"],["30/04/2018","-0.88","147.1","8490","148.3","145.9","148.4","147.1"],["01/05/2018","-1.43","145","4823","147.1","144.6","147.1","145"],["02/05/2018","-2.14","141.9","11254","142.7","140.8","145","141.9"],["03/05/2018","-1.06","140.4","6087","144.9","139.5","141.9","140.4"],["06/05/2018","2.14","143.4","31240","144.6","142","142","143.4"],["07/05/2018","1.05","144.9","54355","152","142","142","144.9"],["08/05/2018","0","144.9","0","144.9","144.9","144.9","144.9"],["09/05/2018","0","144.9","0","144.9","144.9","144.9","144.9"],["10/05/2018","2.62","148.7","7434","150.7","146","144.9","148.7"],["13/05/2018","5.58","157","10208","160","154","148.7","157"],["14/05/2018","-1.91","154","14030","155.5","152.3","155.5","154"],["15/05/2018","0.65","155","21608","163.2","150","154","155"],["16/05/2018","0","155","0","155","155","155","155"],["17/05/2018","-0.9","153.6","20695","158.4","150.4","155","153.6"],["21/05/2018","-1.89","150.7","12931","153.5","149","153.6","150.7"],["22/05/2018","-0.2","150.4","10836","160","146.2","150.7","150.4"],["23/05/2018","0","150.4","0","150.4","150.4","150.4","150.4"],["24/05/2018","0.07","150.5","4320","160","147.9","150.4","150.5"],["27/05/2018","-2.79","146.3","9708","148.1","144.5","150.5","146.3"],["28/05/2018","-2.12","143.2","8832","146.2","140.4","146.3","143.2"],["29/05/2018","-1.75","140.7","12113","146.2","137.5","143.2","140.7"],["30/05/2018","-2.2","137.6","3890","138.3","137","140.7","137.6"],["31/05/2018","0.15","137.8","6035","145.8","135.3","137.6","137.8"],["03/06/2018","-0.29","137.4","17681","146","132.4","137.8","137.4"],["04/06/2018","-2.55","133.9","22225","145","132","137.4","133.9"],["05/06/2018","-1.12","132.4","6025","133.8","131.7","133.9","132.4"],["06/06/2018","-0.91","131.2","7963","132.4","130.2","132.4","131.2"],["07/06/2018","-1.52","129.2","5917","129.6","129","131.2","129.2"],["10/06/2018","-1.32","127.5","19641","129.7","125.4","129.2","127.5"],["11/06/2018","0.86","128.6","18976","130","126","130","128.6"],["12/06/2018","0.54","129.3","5955","133.9","126.5","128.6","129.3"],["13/06/2018","0.39","129.8","5459","133.1","129.3","129.3","129.8"],["14/06/2018","0","129.8","14","130","130","129.8","129.8"],["17/06/2018","-1","128.5","13044","132.5","125.5","129.8","128.5"],["18/06/2018","0.31","128.9","5877","134.7","125","128.5","128.9"],["19/06/2018","0","128.9","0","128.9","128.9","128.9","128.9"],["20/06/2018","-2.95","125.1","5756","125.2","125","128.9","125.1"],["21/06/2018","1.04","126.4","6531","126.4","126.3","125.1","126.4"],["24/06/2018","0","126.4","0","126.4","126.4","126.4","126.4"],["25/06/2018","-3.16","122.4","9499","124.3","121.6","126.4","122.4"],["26/06/2018","-2.94","118.8","25363","125.9","117","122.4","118.8"],["27/06/2018","2.69","122","2475","123.4","118","118.8","122"],["28/06/2018","11.72","136.3","330976","159.6","117.7","122","136.3"],["01/07/2018","7.7","146.8","98759","149.9","134","136.3","146.8"],["02/07/2018","3.2","151.5","22959","153.3","151","146.8","151.5"],["03/07/2018","-3.43","146.3","38261","154.5","143.3","151.5","146.3"],["04/07/2018","2.32","149.7","11466","154","147.7","146.3","149.7"],["05/07/2018","0","149.7","0","149.7","149.7","149.7","149.7"],["08/07/2018","-1.07","148.1","4516","149.7","147.2","149.7","148.1"],["09/07/2018","-1.69","145.6","6727","145.7","145.6","148.1","145.6"],["10/07/2018","0","145.6","0","145.6","145.6","145.6","145.6"],["11/07/2018","-5.7","137.3","77372","142.8","133.5","145.6","137.3"],["12/07/2018","0","137.3","687","137.3","137.3","137.3","137.3"],["15/07/2018","0","137.3","412","137.3","137.3","137.3","137.3"],["16/07/2018","0","137.3","0","137.3","137.3","137.3","137.3"],["17/07/2018","-0.22","137","5431","137","136.9","137.3","137"],["18/07/2018","-1.9","134.4","9663","135","134","137","134.4"],["19/07/2018","0","134.4","0","134.4","134.4","134.4","134.4"],["23/07/2018","-1.49","132.4","10743","137","130","134","132.4"],["24/07/2018","0","132.4","0","132.4","132.4","132.4","132.4"],["25/07/2018","0","132.4","1324","132.4","132.4","132.4","132.4"],["26/07/2018","10.57","146.4","97687","152.7","132.4","132.4","146.4"],["29/07/2018","6.08","155.3","20998","156","153","154","155.3"],["30/07/2018","1.55","157.7","55795","168.9","155.3","155.3","157.7"],["31/07/2018","3.99","164","12339","164","164","157.7","164"],["01/08/2018","0","164","0","164","164","164","164"],["02/08/2018","0","164","0","164","164","164","164"],["05/08/2018","-3.29","158.6","13661","161.4","156.6","164","158.6"],["06/08/2018","-1.39","156.4","3840","158.4","156","158.6","156.4"],["07/08/2018","-1.53","154","8092","154.8","153","156.4","154"],["08/08/2018","-1.49","151.7","9576","153.4","150.9","154","151.7"],["09/08/2018","0","151.7","3034","151.7","151.7","151.7","151.7"],["12/08/2018","-1.25","149.8","4210","150.5","149","151.7","149.8"],["13/08/2018","0","149.8","0","149.8","149.8","149.8","149.8"],["14/08/2018","-1.34","147.8","5920","148","147.3","149.8","147.8"],["15/08/2018","0","147.8","0","147.8","147.8","147.8","147.8"],["16/08/2018","-1.56","145.5","3795","147.8","145.3","147.8","145.5"],["19/08/2018","0","145.5","0","145.5","145.5","145.5","145.5"],["20/08/2018","-0.96","144.1","13447","146.8","143.1","145.5","144.1"],["21/08/2018","2.98","148.4","19245","152.4","145.9","144.1","148.4"],["22/08/2018","1.15","150.1","4138","151.7","148.4","148.4","150.1"],["23/08/2018","2.73","154.2","37272","156","150","150.1","154.2"],["26/08/2018","4.35","160.9","25000","165","154.2","154.2","160.9"],["27/08/2018","3.92","167.2","23791","169.7","164.4","160.9","167.2"],["28/08/2018","0.06","167.3","32855","168","167.2","167.2","167.3"],["29/08/2018","2.21","171","34024","171","168.9","167.3","171"],["30/08/2018","0.41","171.7","19607","174.8","168.1","174.8","171.7"],["02/09/2018","-3.26","166.1","43225","172.9","165.7","171.7","166.1"],["03/09/2018","-0.66","165","9405","165","165","166.1","165"],["04/09/2018","0.24","165.4","29130","170","163.3","165","165.4"],["05/09/2018","-3.81","159.1","242249","167.9","159","165.4","159.1"],["06/09/2018","-0.69","158","12640","158","158","159.1","158"],["12/09/2018","-1.27","156","22988","156.2","156","158","156"],["13/09/2018","2.12","159.3","1912","159.3","159.3","156","159.3"],["16/09/2018","0","159.3","0","159.3","159.3","159.3","159.3"],["17/09/2018","0.63","160.3","12822","164.9","158.9","159.3","160.3"],["20/09/2018","1.31","162.4","18276","164.5","157.6","160.3","162.4"],["25/09/2018","3.33","167.8","2517","167.8","167.8","162.4","167.8"],["26/09/2018","-0.89","166.3","8183","169.7","165","167.8","166.3"],["27/09/2018","-1.08","164.5","6014","165","163.5","166.3","164.5"],["02/10/2018","0.85","165.9","31476","173.9","164.3","164.5","165.9"],["03/10/2018","3.01","170.9","31272","174.5","169.6","165.9","170.9"],["04/10/2018","0.06","171","4274","171","170.9","170.9","171"],["07/10/2018","3.57","177.1","109121","180","174.7","171","177.1"],["08/10/2018","-0.4","176.4","28584","181","171.8","177.1","176.4"],["09/10/2018","-2.83","171.4","18448","174.6","169","176.4","171.4"],["10/10/2018","0","171.4","0","171.4","171.4","171.4","171.4"],["11/10/2018","-4.08","164.4","55639","165.6","164.4","171.4","164.4"],["14/10/2018","0","164.4","0","164.4","164.4","164.4","164.4"],["15/10/2018","0","164.4","0","164.4","164.4","164.4","164.4"],["16/10/2018","0","164.4","0","164.4","164.4","164.4","164.4"],["17/10/2018","0","164.4","8","164.4","164.4","164.4","164.4"],["18/10/2018","0","164.4","3222","164.4","164.4","164.4","164.4"],["21/10/2018","0","164.4","0","164.4","164.4","164.4","164.4"],["22/10/2018","0","164.4","2055","164.4","164.4","164.4","164.4"],["23/10/2018","-2.07","161","3955","164.3","159.5","164.4","161"],["24/10/2018","0","161","0","161","161","161","161"],["25/10/2018","-0.62","160","15000","160","160","161","160"],["28/10/2018","0","160","0","160","160","160","160"],["29/10/2018","-1.56","157.5","1978","161.5","157.3","160","157.5"],["31/10/2018","0","157.5","0","157.5","157.5","157.5","157.5"],["01/11/2018","0.19","157.8","163","161","159","157.5","157.8"],["04/11/2018","0","157.8","0","157.8","157.8","157.8","157.8"],["05/11/2018","0","157.8","0","157.8","157.8","157.8","157.8"],["06/11/2018","-1.2","155.9","4140","159.3","153.1","157.8","155.9"],["07/11/2018","0","155.9","0","155.9","155.9","155.9","155.9"],["08/11/2018","0","155.9","0","155.9","155.9","155.9","155.9"],["11/11/2018","0.06","156","80","159.3","159.3","159.3","156"],["12/11/2018","-2.44","152.2","9073","155.6","149.8","156","152.2"],["13/11/2018","0","152.2","0","152.2","152.2","152.2","152.2"],["14/11/2018","-2.69","148.1","8892","149.7","147.6","152.2","148.1"],["15/11/2018","0","148.1","0","148.1","148.1","148.1","148.1"],["18/11/2018","0","148.1","0","148.1","148.1","148.1","148.1"],["19/11/2018","0","148.1","0","148.1","148.1","148.1","148.1"],["20/11/2018","-1.96","145.2","6970","148","145","148.1","145.2"],["21/11/2018","0","145.2","0","145.2","145.2","145.2","145.2"],["22/11/2018","0","145.2","0","145.2","145.2","145.2","145.2"],["25/11/2018","0","145.2","0","145.2","145.2","145.2","145.2"],["26/11/2018","0","145.2","6","145.2","145.2","145.2","145.2"],["27/11/2018","-0.07","145.1","32512","145.3","144.9","145.2","145.1"],["28/11/2018","2.07","148.1","11852","153.8","145.2","145.1","148.1"],["29/11/2018","2.3","151.5","2272","152.3","151.4","148.1","151.5"],["02/12/2018","0","151.5","0","151.5","151.5","151.5","151.5"],["03/12/2018","0","151.5","0","151.5","151.5","151.5","151.5"],["04/12/2018","-1.45","149.3","19482","150","149","151.5","149.3"],["05/12/2018","0","149.3","0","149.3","149.3","149.3","149.3"],["06/12/2018","0","149.3","0","149.3","149.3","149.3","149.3"],["09/12/2018","0","149.3","0","149.3","149.3","149.3","149.3"],["10/12/2018","-1","147.8","7178","148.2","146.8","149.3","147.8"],["11/12/2018","-1.96","144.9","8566","146.2","143","147.8","144.9"],["12/12/2018","-1.93","142.1","13832","146.2","141.3","144.9","142.1"],["13/12/2018","0","142.1","0","142.1","142.1","142.1","142.1"],["16/12/2018","-1.48","140","14000","140","140","142.1","140"],["17/12/2018","0","140","15540","140","140","140","140"],["18/12/2018","0","140","4186","140","140","140","140"],["19/12/2018","0","140","802","140","140","140","140"],["20/12/2018","0","140","0","140","140","140","140"],["23/12/2018","-1.57","137.8","1869","140","137.7","140","137.8"],["24/12/2018","0.15","138","6488","140","135.5","137.8","138"],["25/12/2018","0","138","0","138","138","138","138"],["26/12/2018","7.75","148.7","51326","149","138","138","148.7"],["27/12/2018","1.55","151","2922","151","151","151","151"],["30/12/2018","1.59","153.4","47078","157","151","151","153.4"],["31/12/2018","1.37","155.5","6375","159.5","151.9","158","155.5"],["01/01/2019","0","155.5","0","155.5","155.5","155.5","155.5"],["02/01/2019","5.47","164","23174","170","158.9","158.9","164"],["03/01/2019","1.1","165.8","32978","174.9","160","167.6","165.8"],["06/01/2019","-1.51","163.3","10704","170","159.2","169.5","163.3"],["07/01/2019","-0.43","162.6","24322","168.2","158.5","163.3","162.6"],["08/01/2019","0","162.6","6000","162.6","162.6","162.6","162.6"],["09/01/2019","0","162.6","0","162.6","162.6","162.6","162.6"],["10/01/2019","-1.66","159.9","6326","159.9","159.9","162.6","159.9"],["13/01/2019","0","159.9","21999","159.9","159.9","159.9","159.9"],["14/01/2019","0","159.9","0","159.9","159.9","159.9","159.9"],["15/01/2019","0","159.9","0","159.9","159.9","159.9","159.9"],["16/01/2019","2.13","163.3","2123","163.3","163.3","159.9","163.3"],["17/01/2019","-0.06","163.2","79","161","161","163.3","163.2"],["20/01/2019","0","163.2","80","163.2","163.2","163.2","163.2"],["21/01/2019","0","163.2","0","163.2","163.2","163.2","163.2"],["22/01/2019","0.92","164.7","1961","164.8","164.8","163.2","164.7"],["23/01/2019","0","164.7","11010","164.7","164.7","164.7","164.7"],["24/01/2019","1.64","167.4","62462","172","164.7","164.7","167.4"],["27/01/2019","0","167.4","0","167.4","167.4","167.4","167.4"],["28/01/2019","-1.61","164.7","29238","170.8","159.9","167.4","164.7"],["29/01/2019","0","164.7","0","164.7","164.7","164.7","164.7"],["30/01/2019","3.4","170.3","12424","172","168.3","164.7","170.3"],["31/01/2019","4.35","177.7","83038","179.9","175","170.3","177.7"],["03/02/2019","-5.35","168.2","22348","182","161","174.7","168.2"],["04/02/2019","0.12","168.4","170","169.9","169.9","169.9","168.4"],["05/02/2019","-0.24","168","5086","172.1","167.9","172.1","168"],["06/02/2019","0","168","0","168","168","168","168"],["07/02/2019","-0.12","167.8","209","166","166","168","167.8"],["10/02/2019","1.07","169.6","44538","172.8","160","167.8","169.6"],["11/02/2019","2.95","174.6","76626","178.9","168","174.7","174.6"],["12/02/2019","0","174.6","33174","174.6","174.6","174.6","174.6"],["13/02/2019","0","174.6","0","174.6","174.6","174.6","174.6"],["14/02/2019","0.8","176","17602","180.7","174.6","174.6","176"],["17/02/2019","0","176","0","176","176","176","176"],["18/02/2019","0","176","1936","176","176","176","176"],["19/02/2019","-2.56","171.5","11827","173.2","169","176","171.5"],["20/02/2019","0","171.5","0","171.5","171.5","171.5","171.5"],["21/02/2019","0","171.5","0","171.5","171.5","171.5","171.5"],["24/02/2019","0","171.5","0","171.5","171.5","171.5","171.5"],["25/02/2019","0","171.5","0","171.5","171.5","171.5","171.5"],["26/02/2019","18.37","203","208617","230","184","184","203"],["27/02/2019","0","203","68689","203","194","202.9","203"],["28/02/2019","-1.58","199.8","52467","203.6","192.9","203.6","199.8"],["03/03/2019","0.1","200","5004","200","200","199.8","200"],["04/03/2019","8.15","216.3","773001","240","215","222","216.3"],["05/03/2019","-4.99","205.5","50091","220","205","220","205.5"],["06/03/2019","1.02","207.6","55046","213","200","210","207.6"],["07/03/2019","-1.97","203.5","399873","235","201.1","207.6","203.5"],["10/03/2019","0.25","204","35197","208","203.9","208","204"],["11/03/2019","-0.49","203","6621","204.1","202","204","203"],["12/03/2019","2.27","207.6","4775","209.5","207.5","203","207.6"],["13/03/2019","0.67","209","32061","209","208.9","209","209"],["14/03/2019","-2.44","203.9","28535","209","201","209","203.9"],["17/03/2019","1.52","207","115835","207.7","204","203.9","207"],["18/03/2019","0.63","208.3","18250","210","204","207","208.3"],["19/03/2019","-1.68","204.8","6970","208.5","204.7","208.3","204.8"],["20/03/2019","-0.98","202.8","6332","203.5","201.4","204.8","202.8"],["24/03/2019","-1.53","199.7","4240","203.9","199.4","202.8","199.7"],["25/03/2019","0.15","200","30094","200","200","200","200"],["26/03/2019","2.2","204.4","2044","204.4","204.4","204.4","204.4"],["27/03/2019","5.28","215.2","60788","221","206","216","215.2"],["28/03/2019","-0.46","214.2","13518","216.2","211.7","215.2","214.2"],["31/03/2019","0","214.2","0","214.2","214.2","214.2","214.2"],["01/04/2019","-3.22","207.3","11463","210.6","206","214.2","207.3"],["02/04/2019","3.23","214","49008","214","210.4","207.3","214"],["03/04/2019","0","214","11990","214","214","214","214"],["04/04/2019","-2.48","208.7","50971","214","207","214","208.7"],["07/04/2019","0","208.7","0","208.7","208.7","208.7","208.7"],["08/04/2019","0","208.7","0","208.7","208.7","208.7","208.7"],["10/04/2019","-2.73","203","53194","206","200","208.7","203"],["11/04/2019","0","203","0","203","203","203","203"],["14/04/2019","1.97","207","10195","209","205","203","207"],["15/04/2019","-1.79","203.3","127288","206.9","201.5","207","203.3"],["16/04/2019","-1.77","199.7","14148","201.4","198.7","203.3","199.7"],["17/04/2019","1.3","202.3","2946","203.5","199.7","203.5","202.3"],["18/04/2019","1.68","205.7","19349","211.4","202.9","206.7","205.7"],["21/04/2019","0.78","207.3","518570","225","206","206","207.3"],["22/04/2019","4.29","216.2","38018","219.7","208","215.6","216.2"],["23/04/2019","3.7","224.2","8388","224.7","221","221","224.2"],["24/04/2019","0","224.2","442512","224.7","221","221","224.2"],["28/04/2019","-2.32","219","43812","219.1","219","219.1","219"],["29/04/2019","-1.37","216","17099","217.5","213.5","219","216"],["30/04/2019","-0.05","215.9","12810","219","214","219","215.9"],["01/05/2019","1.3","218.7","32805","219","217.9","215.9","218.7"],["02/05/2019","0","218.7","1599","218.7","218.7","218.7","218.7"],["05/05/2019","0.37","219.5","247197","220","218.7","218.7","219.5"],["06/05/2019","-0.68","218","152502","218","217.9","218","218"],["07/05/2019","0.05","218.1","361356","220","211.6","218","218.1"],["12/05/2019","2.06","222.6","108730","229.3","222.4","222.9","222.6"],["13/05/2019","-1.3","219.7","39904","225","216","224.9","219.7"],["14/05/2019","-2.55","214.1","86010","224.5","208.7","224.5","214.1"],["15/05/2019","-1.49","210.9","13564","218.8","210.5","218.8","210.9"],["16/05/2019","-2.94","204.7","35776","215.5","198.2","210.9","204.7"],["19/05/2019","3.71","212.3","16628","217","209.1","204.7","212.3"],["20/05/2019","3.49","219.7","6439","220","219.6","212.3","219.7"],["21/05/2019","-3.41","212.2","31241","219.7","209","219.7","212.2"],["22/05/2019","-0.38","211.4","15345","218","208.6","212.2","211.4"],["23/05/2019","1.89","215.4","20932","220","210","211.4","215.4"],["26/05/2019","2.74","221.3","134072","224","215","220.2","221.3"],["27/05/2019","0.36","222.1","2665","226.2","221.3","226.2","222.1"],["28/05/2019","-1.71","218.3","19483","218.4","218.3","222.1","218.3"],["29/05/2019","2.02","222.7","4454","222.7","222.7","218.3","222.7"],["30/05/2019","2.11","227.4","29231","227.5","227","227.5","227.4"],["02/06/2019","-0.62","226","7058","227.3","223.6","227.4","226"],["03/06/2019","-1.77","222","19451","226.6","222","226","222"],["04/06/2019","2.57","227.7","87159","227.9","222","222","227.7"],["05/06/2019","-1.84","223.5","43131","232.6","220","232.6","223.5"],["06/06/2019","1.43","226.7","17647","227","219.8","223.5","226.7"],["10/06/2019","0","226.7","14835","226.7","226.7","226.7","226.7"],["11/06/2019","0.35","227.5","8315","229.9","226.7","229.9","227.5"],["12/06/2019","0","227.5","0","227.5","227.5","227.5","227.5"],["13/06/2019","-0.48","226.4","8428","227.6","223.8","227.5","226.4"],["16/06/2019","0","226.4","0","226.4","226.4","226.4","226.4"],["17/06/2019","-1.33","223.4","8934","226.3","222","226.4","223.4"],["18/06/2019","1.39","226.5","71776","228.6","223","223.4","226.5"],["19/06/2019","0.75","228.2","18427","228.2","228.2","226.5","228.2"],["20/06/2019","0.79","230","116180","240","228","228.2","230"],["23/06/2019","4.35","240","54293","242.6","233.9","230","240"],["24/06/2019","2","244.8","102786","248","240","240","244.8"],["25/06/2019","2","249.7","28198","249.9","249.1","244.8","249.7"],["26/06/2019","-0.08","249.5","41864","253.9","243","249.7","249.5"],["27/06/2019","2.85","256.6","35620","257","252","252","256.6"],["30/06/2019","-0.12","256.3","7178","256.9","256","256.6","256.3"],["01/07/2019","0.16","256.7","24262","258","252.1","256.3","256.7"],["02/07/2019","0.47","257.9","6972","260","256.7","256.7","257.9"],["03/07/2019","0.81","260","3024","260","260","257.9","260"],["04/07/2019","0","260","4053","260","260","260","260"],["07/07/2019","-2.19","254.3","59339","262.6","253.5","262.6","254.3"],["08/07/2019","-1.02","251.7","13795","254.3","250","254.3","251.7"],["09/07/2019","1.87","256.4","76781","256.9","250","254.2","256.4"],["10/07/2019","1.37","259.9","18402","260","259.9","256.4","259.9"],["11/07/2019","2.04","265.2","6854","265.7","265","265.7","265.2"],["14/07/2019","-0.87","262.9","19245","267.9","258.2","265.2","262.9"],["15/07/2019","-1.41","259.2","26584","265","252.4","262.9","259.2"],["16/07/2019","2.62","266","9293","267","264.9","264.9","266"],["17/07/2019","-0.45","264.8","10361","266","260","266","264.8"],["18/07/2019","-0.38","263.8","5885","266","260.3","264.8","263.8"],["21/07/2019","-1.86","258.9","6827","263.7","254.7","263.8","258.9"],["22/07/2019","-0.58","257.4","8795","261.5","254.5","258.9","257.4"],["23/07/2019","1.36","260.9","14537","263","259.9","262.9","260.9"],["24/07/2019","0.84","263.1","9575","265","260.9","260.9","263.1"],["25/07/2019","-0.84","260.9","21752","263.1","258.7","263.1","260.9"],["28/07/2019","1.8","265.6","10975","266.6","263.4","263.4","265.6"],["29/07/2019","-0.75","263.6","17872","264.3","263.5","265.6","263.6"],["30/07/2019","-2.47","257.1","10438","259.2","256","263.6","257.1"],["31/07/2019","0","257.1","0","257.1","257.1","257.1","257.1"],["01/08/2019","0","257.1","0","257.1","257.1","257.1","257.1"],["04/08/2019","-0.04","257","50882","257.1","255","257.1","257"],["05/08/2019","-1.52","253.1","2169","257","252.7","257","253.1"],["06/08/2019","1.98","258.1","8798","260.7","255.6","253.1","258.1"],["07/08/2019","0.66","259.8","6282","264.9","258.1","258.1","259.8"],["08/08/2019","-0.92","257.4","11189","259.8","254","259.8","257.4"],["12/08/2019","2.45","263.7","51111","269","263","257.4","263.7"],["13/08/2019","1.97","268.9","11302","268.9","268.9","268.9","268.9"],["14/08/2019","-1.49","264.9","2270","269.9","264.4","268.9","264.9"],["15/08/2019","-0.08","264.7","25847","270","260.4","264.9","264.7"],["18/08/2019","1.17","267.8","5096","268.9","267","264.7","267.8"],["19/08/2019","-0.52","266.4","14271","267","263.3","267.8","266.4"],["20/08/2019","-1.65","262","15909","266.4","261.1","266.4","262"],["21/08/2019","1.37","265.6","15080","267.8","262","262","265.6"],["22/08/2019","0","265.6","2173","265.6","265.6","265.6","265.6"],["25/08/2019","0","265.6","0","265.6","265.6","265.6","265.6"],["26/08/2019","-0.26","264.9","15066","265.6","261.1","265.6","264.9"],["27/08/2019","-24.35","200.4","454451","260.4","190.9","260.4","200.4"],["28/08/2019","-5.24","189.9","119144","201","180","201","189.9"],["29/08/2019","2.37","194.4","59071","195","191.7","189.9","194.4"],["01/09/2019","-2.11","190.3","7318","191.1","190","194.4","190.3"],["02/09/2019","-4.89","181","102997","190.3","180","190.3","181"],["03/09/2019","-0.06","180.9","53579","181","178","181","180.9"],["04/09/2019","-3.43","174.7","221007","181","162","180.9","174.7"],["05/09/2019","1.95","178.1","7264","188","176","174.7","178.1"],["08/09/2019","0.11","178.3","91","182","182","178.1","178.3"],["09/09/2019","3.14","183.9","10723","185","182.2","178.3","183.9"],["10/09/2019","7.12","197","12368","198","191.3","183.9","197"],["11/09/2019","-0.41","196.2","66907","199.9","191.1","197","196.2"],["12/09/2019","2.29","200.7","17209","203.9","196.2","196.2","200.7"],["15/09/2019","0","200.7","0","200.7","200.7","200.7","200.7"],["16/09/2019","-0.2","200.3","11912","204.9","194.7","200.7","200.3"],["18/09/2019","-1.5","197.3","19214","200.3","196.9","200.3","197.3"],["19/09/2019","-1.32","194.7","8244","196.7","194","197.3","194.7"],["22/09/2019","1.85","198.3","1983","198.3","198.3","194.7","198.3"],["23/09/2019","0.5","199.3","2826","200.3","196.9","200.3","199.3"],["24/09/2019","0","199.3","0","199.3","199.3","199.3","199.3"],["25/09/2019","-1.66","196","4946","198.4","196","199.3","196"],["26/09/2019","1.17","198.3","22172","204.7","192.7","196","198.3"],["02/10/2019","0","198.3","397","198.3","198.3","198.3","198.3"],["03/10/2019","0","198.3","0","198.3","198.3","198.3","198.3"],["06/10/2019","1.36","201","13469","201","201","198.3","201"],["07/10/2019","0.75","202.5","3801","204.4","200","201","202.5"],["10/10/2019","-1.43","199.6","10226","200","199","202.5","199.6"],["15/10/2019","0","199.6","0","199.6","199.6","199.6","199.6"],["16/10/2019","0.75","201.1","7127","203.1","199.6","203.1","201.1"],["17/10/2019","0","201.1","0","201.1","201.1","201.1","201.1"],["22/10/2019","1.44","204","11018","204.2","203.9","201.1","204"],["23/10/2019","-3.04","197.8","14956","204.7","193.9","204","197.8"],["24/10/2019","-0.56","196.7","17030","200.6","196.2","197.8","196.7"],["27/10/2019","0","196.7","0","196.7","196.7","196.7","196.7"],["28/10/2019","-1.17","194.4","6947","196.9","193.4","196.7","194.4"],["29/10/2019","-0.31","193.8","12814","194.5","193.8","194.5","193.8"],["30/10/2019","-1.75","190.4","15093","193.7","187","193.8","190.4"],["31/10/2019","0","190.4","0","190.4","190.4","190.4","190.4"],["03/11/2019","0","190.4","0","190.4","190.4","190.4","190.4"],["04/11/2019","1.21","192.7","5782","194.5","192.2","190.4","192.7"],["05/11/2019","-1.19","190.4","10178","191.7","189.5","192.7","190.4"],["06/11/2019","0","190.4","0","190.4","190.4","190.4","190.4"],["07/11/2019","0","190.4","286","190.4","190.4","190.4","190.4"],["10/11/2019","0","190.4","0","190.4","190.4","190.4","190.4"],["11/11/2019","-1.42","187.7","7695","189","187.2","190.4","187.7"],["12/11/2019","0","187.7","0","187.7","187.7","187.7","187.7"],["13/11/2019","2.13","191.7","2109","191.7","191.7","187.7","191.7"],["14/11/2019","0","191.7","1917","191.7","191.7","191.7","191.7"],["17/11/2019","0","191.7","1150","191.7","191.7","191.7","191.7"],["18/11/2019","-0.78","190.2","4228","191.9","188.5","191.7","190.2"],["19/11/2019","1.95","193.9","2325","194.1","192","190.2","193.9"],["20/11/2019","0","193.9","0","193.9","193.9","193.9","193.9"],["21/11/2019","0","193.9","0","193.9","193.9","193.9","193.9"],["24/11/2019","0","193.9","0","193.9","193.9","193.9","193.9"],["25/11/2019","0","193.9","715","193.9","193.9","193.9","193.9"],["26/11/2019","-1.08","191.8","38392","191.8","190.7","193.9","191.8"],["27/11/2019","0","191.8","0","191.8","191.8","191.8","191.8"],["28/11/2019","0","191.8","0","191.8","191.8","191.8","191.8"],["01/12/2019","-1.25","189.4","4306","191.8","188.6","191.8","189.4"],["02/12/2019","-1.64","186.3","4098","188","186.2","189.4","186.3"],["03/12/2019","0","186.3","5589","186.3","186.3","186.3","186.3"],["04/12/2019","-2.68","181.3","16678","183.2","181","186.3","181.3"],["05/12/2019","-0.06","181.2","34983","181.3","180.9","181.3","181.2"],["08/12/2019","2.21","185.2","1852","185.2","185.2","181.2","185.2"],["09/12/2019","-0.54","184.2","9209","186.2","182.1","185.2","184.2"],["10/12/2019","-1.47","181.5","8935","185","177.8","184.2","181.5"],["11/12/2019","0.44","182.3","9005","186.3","178.5","181.5","182.3"],["12/12/2019","-1.65","179.3","6496","179.3","179.3","182.3","179.3"],["15/12/2019","0","179.3","0","179.3","179.3","179.3","179.3"],["16/12/2019","0","179.3","44825","179.3","179.3","179.3","179.3"],["17/12/2019","1.12","181.3","40324","184","179.3","181","181.3"],["18/12/2019","0","181.3","0","181.3","181.3","181.3","181.3"],["19/12/2019","0","181.3","0","181.3","181.3","181.3","181.3"],["22/12/2019","-1.65","178.3","7777","178.3","178.3","181.3","178.3"],["23/12/2019","-2.52","173.8","94633","176","171","176","173.8"],["24/12/2019","0.12","174","50589","175","171","174","174"],["25/12/2019","4.54","181.9","44554","182","175","174","181.9"],["26/12/2019","2.31","186.1","4281","186.3","185.9","185.9","186.1"],["29/12/2019","0.43","186.9","72353","190.2","186.1","190.2","186.9"],["30/12/2019","15.03","215","406695","219","196","198","215"],["31/12/2019","1.63","218.5","240894","229.9","218","220","218.5"],["01/01/2020","6.41","232.5","102965","237.5","220.1","231.5","232.5"],["02/01/2020","8.13","251.4","207663","253.8","236.8","237","251.4"],["05/01/2020","13.76","286","598579","300","250","255","286"],["06/01/2020","-2.34","279.3","532007","300","251","286","279.3"],["07/01/2020","14.57","320","389830","320","279","295.5","320"],["08/01/2020","-1.25","316","607669","342","310","326","316"],["09/01/2020","-10.7","282.2","632058","309.7","270","303.4","282.2"],["12/01/2020","0.07","282.4","44830","287","277.5","282.2","282.4"],["13/01/2020","-6.73","263.4","118311","282.4","258.5","282.4","263.4"],["14/01/2020","-3.76","253.5","167230","264.1","249.5","263.4","253.5"],["15/01/2020","0.71","255.3","51667","262.4","252","262.4","255.3"],["16/01/2020","-1.33","251.9","40436","255.3","248","255.3","251.9"],["19/01/2020","0.2","252.4","403227","257","230","251.9","252.4"],["20/01/2020","0.4","253.4","50959","256","251","256","253.4"],["21/01/2020","-4.58","241.8","101839","257","238.2","257","241.8"],["22/01/2020","-3.72","232.8","38119","247.1","225","247.1","232.8"],["23/01/2020","-1.37","229.6","59944","235.1","224.4","232.8","229.6"],["26/01/2020","-0.44","228.6","18077","232.6","225.7","229.6","228.6"],["27/01/2020","-7.39","211.7","138008","222.9","205","222.9","211.7"],["28/01/2020","5.95","224.3","66154","232.2","211","216.4","224.3"],["29/01/2020","7.31","240.7","77479","241","222.1","224.3","240.7"],["30/01/2020","6.69","256.8","143245","270","240.1","240.7","256.8"],["02/02/2020","-3.19","248.6","98785","268","244","259.4","248.6"],["03/02/2020","8.81","270.5","157635","271","248","248","270.5"],["04/02/2020","-3.4","261.3","43431","272","257","271","261.3"],["05/02/2020","2.14","266.9","53785","269","249","261.3","266.9"],["06/02/2020","-8.17","245.1","116911","270.4","238.5","270.4","245.1"],["09/02/2020","0.08","245.3","7850","252.5","242","242","245.3"],["10/02/2020","2.53","251.5","4522","252.9","249.7","245.3","251.5"],["11/02/2020","-0.68","249.8","30252","257","241.5","255.5","249.8"],["12/02/2020","-3.32","241.5","45865","246.6","235.6","243","241.5"],["13/02/2020","0","241.5","2681","241.5","241.5","241.5","241.5"],["16/02/2020","-1.37","238.2","15477","244.7","230.6","241.5","238.2"],["17/02/2020","-1.55","234.5","14355","242.5","230","238.2","234.5"],["18/02/2020","2.47","240.3","26586","245","229.6","234.5","240.3"],["19/02/2020","3.45","248.6","2486","248.6","248.6","240.3","248.6"],["20/02/2020","3.7","257.8","14915","260","248.6","248.6","257.8"],["23/02/2020","0","257.8","0","257.8","257.8","257.8","257.8"],["24/02/2020","-2.64","251","9005","257.5","250","257.8","251"],["25/02/2020","0.28","251.7","28605","259.8","245","259.8","251.7"],["26/02/2020","-2.07","246.5","8843","252","245","251.7","246.5"],["27/02/2020","-4.79","234.7","20084","242.5","221.9","246.5","234.7"],["01/03/2020","-1.62","230.9","40383","237","223","234.7","230.9"],["03/03/2020","1.6","234.6","71569","245","215","230.9","234.6"],["04/03/2020","-1.19","231.8","7407","239.8","230","239.8","231.8"],["05/03/2020","2.46","237.5","29320","248","227.9","227.9","237.5"],["08/03/2020","-3.66","228.8","5606","231.6","225","237.5","228.8"],["09/03/2020","0","228.8","0","228.8","228.8","228.8","228.8"],["11/03/2020","-3.85","220","4054","222","218","228.8","220"],["12/03/2020","-14.68","187.7","22507","210","180.1","220","187.7"],["15/03/2020","1.76","191","8809","195","184","195","191"],["16/03/2020","0","191","0","191","191","191","191"],["17/03/2020","-0.58","189.9","20889","189.9","189.9","191","189.9"],["18/03/2020","0","189.9","0","189.9","189.9","189.9","189.9"],["19/03/2020","0","189.9","2203","189.9","189.9","189.9","189.9"],["22/03/2020","-0.32","189.3","171068","200","186.1","189.9","189.3"],["23/03/2020","0","189.3","0","189.3","189.3","189.3","189.3"],["24/03/2020","-0.95","187.5","47830","189.8","178","189.3","187.5"],["25/03/2020","0","187.5","3564","187.5","187.5","187.5","187.5"],["26/03/2020","0","187.5","0","187.5","187.5","187.5","187.5"],["29/03/2020","0","187.5","0","187.5","187.5","187.5","187.5"],["30/03/2020","0","187.5","28","187.5","187.5","187.5","187.5"],["31/03/2020","-13.71","161.8","387401","180","145.5","176","161.8"],["01/04/2020","-6.98","150.5","466338","184.5","147.5","181.9","150.5"],["02/04/2020","4.72","157.6","23581","162.2","152","150.5","157.6"],["05/04/2020","5.14","165.7","40734","173","163","157.6","165.7"],["06/04/2020","7.54","178.2","8086","179","175.9","179","178.2"],["07/04/2020","-4.43","170.3","70441","184","162.9","184","170.3"],["12/04/2020","-4.76","162.2","20107","170","160","170.3","162.2"],["13/04/2020","0.43","162.9","22588","169","159","165","162.9"],["16/04/2020","0.43","163.6","5942","168","161","168","163.6"],["19/04/2020","-1.04","161.9","29729","167.9","161","167.9","161.9"],["20/04/2020","-1.42","159.6","10666","160","158","161.9","159.6"],["21/04/2020","3.7","165.5","23988","165.8","165","159.6","165.5"],["22/04/2020","1.81","168.5","5392","169","167.9","165.5","168.5"],["23/04/2020","3.38","174.2","14450","174.2","174.2","168.5","174.2"],["26/04/2020","-0.86","172.7","59267","178.9","168.2","174.2","172.7"],["27/04/2020","1.8","175.8","13488","179.2","175","179.2","175.8"],["30/04/2020","0.91","177.4","16697","178.8","176.8","178.8","177.4"],["03/05/2020","-4","170.3","8415","184.1","168.5","184.1","170.3"],["04/05/2020","-2.29","166.4","5529","170","158.2","170.3","166.4"],["05/05/2020","7.39","178.7","43418","186.3","172.7","166.4","178.7"],["06/05/2020","-0.22","178.3","112062","184","175","180","178.3"],["07/05/2020","3.2","184","80101","185","183.8","185","184"],["10/05/2020","-3.8","177","39690","182","174","184","177"],["11/05/2020","-1.47","174.4","12565","177","171.7","177","174.4"],["12/05/2020","-2.41","170.2","20464","174.4","169.2","174.4","170.2"],["13/05/2020","2.06","173.7","1060","176.6","176.6","170.2","173.7"],["14/05/2020","-7.48","160.7","28099","168.5","158.8","173.7","160.7"],["17/05/2020","1.87","163.7","4880","166.7","160.1","160.7","163.7"],["18/05/2020","0","163.7","2122","163.7","163.7","163.7","163.7"],["19/05/2020","-2.57","159.5","12828","162","158.8","163.7","159.5"],["20/05/2020","2.38","163.3","28999","165","159.5","159.5","163.3"],["21/05/2020","0","163.3","0","163.3","163.3","163.3","163.3"],["24/05/2020","4.9","171.3","27543","175","163.5","163.3","171.3"],["25/05/2020","-0.18","171","9064","174.9","170","171.3","171"],["26/05/2020","-0.58","170","42082","170.1","170","171","170"],["27/05/2020","0","170","1870","170","170","170","170"],["31/05/2020","0.12","170.2","88","175","175","175","170.2"],["01/06/2020","0","170.2","0","170.2","170.2","170.2","170.2"],["02/06/2020","-2.82","165.4","2398","168.5","165.1","170.2","165.4"],["03/06/2020","-3.02","160.4","22292","165.4","158.8","165.4","160.4"],["04/06/2020","3.99","166.8","5503","170","166.3","160.4","166.8"],["08/06/2020","-4.74","158.9","31109","170","158","170","158.9"],["09/06/2020","-2.52","154.9","8922","154.9","154.9","158.9","154.9"],["10/06/2020","0.06","155","10850","155","155","154.9","155"],["11/06/2020","2.19","158.4","4673","160","155","155","158.4"],["14/06/2020","1.01","160","6399","160","159.9","158.4","160"],["15/06/2020","0","160","0","160","160","160","160"],["16/06/2020","0","160","0","160","160","160","160"],["17/06/2020","0","160","0","160","160","160","160"],["18/06/2020","-3.94","153.7","26422","165.9","151","165.9","153.7"],["21/06/2020","0","153.7","0","153.7","153.7","153.7","153.7"],["22/06/2020","-5.66","145","77514","158.3","145","158.3","145"],["23/06/2020","3.66","150.3","1814","150.3","150.3","145","150.3"],["24/06/2020","3.73","155.9","5070","155.9","155.8","155.9","155.9"],["25/06/2020","6.41","165.9","48098","170","158.7","158.9","165.9"],["28/06/2020","-2.53","161.7","11918","164.3","160.9","165.9","161.7"],["29/06/2020","0","161.7","0","161.7","161.7","161.7","161.7"],["30/06/2020","-0.93","160.2","69222","161.7","159.8","161.7","160.2"],["01/07/2020","0","160.2","4807","165","159.2","160.2","160.2"],["02/07/2020","0","160.2","0","160.2","160.2","160.2","160.2"],["05/07/2020","0","160.2","0","160.2","160.2","160.2","160.2"],["06/07/2020","0","160.2","0","160.2","160.2","160.2","160.2"],["07/07/2020","0","160.2","0","160.2","160.2","160.2","160.2"],["08/07/2020","0","160.2","0","160.2","160.2","160.2","160.2"],["09/07/2020","0","160.2","0","160.2","160.2","160.2","160.2"],["12/07/2020","-1.37","158","11947","161.5","158","161.5","158"],["13/07/2020","-3.48","152.5","23673","161.5","150","158","152.5"],["14/07/2020","0","152.5","0","152.5","152.5","152.5","152.5"],["15/07/2020","0","152.5","0","152.5","152.5","152.5","152.5"],["16/07/2020","0","152.5","0","152.5","152.5","152.5","152.5"],["19/07/2020","0","152.5","0","152.5","152.5","152.5","152.5"],["20/07/2020","1.57","154.9","2324","154.9","154.9","152.5","154.9"],["21/07/2020","0","154.9","0","154.9","154.9","154.9","154.9"],["22/07/2020","0","154.9","0","154.9","154.9","154.9","154.9"],["23/07/2020","-1.55","152.5","6405","152.5","152.5","154.9","152.5"],["26/07/2020","3.87","158.4","113550","162.3","152.5","152.5","158.4"],["27/07/2020","1.14","160.2","5022","164.4","160","164.4","160.2"],["28/07/2020","35.96","217.8","673524","235.4","166.1","166.1","217.8"],["29/07/2020","-1.24","215.1","284221","225","197","220","215.1"],["02/08/2020","-4.83","204.7","32488","223","201.7","223","204.7"],["03/08/2020","2.83","210.5","33254","215","200.6","204.7","210.5"],["04/08/2020","-2.9","204.4","41846","209","198","210.5","204.4"],["05/08/2020","-1.22","201.9","6117","210","200","210","201.9"],["06/08/2020","0","201.9","0","201.9","201.9","201.9","201.9"],["09/08/2020","-1.14","199.6","56618","200","196","201.9","199.6"],["10/08/2020","1.7","203","3000","203","203","199.6","203"],["11/08/2020","5.57","214.3","114031","219.2","198.9","203","214.3"],["12/08/2020","4.9","224.8","77948","234.4","217","220.9","224.8"],["13/08/2020","8.9","244.8","1118448","274","226","238","244.8"],["16/08/2020","0","244.8","276791","261","234","254","244.8"],["17/08/2020","0.29","245.5","11774","252","240","252","245.5"],["18/08/2020","3.18","253.3","319586","270.1","246","245.5","253.3"],["19/08/2020","2.72","260.2","124155","266","250.7","258.4","260.2"],["20/08/2020","-0.38","259.2","12467","261","252.3","261","259.2"],["23/08/2020","7.06","277.5","245311","285","260","260","277.5"],["24/08/2020","-1.37","273.7","81947","284.8","269.2","277.5","273.7"],["25/08/2020","-2.37","267.2","27466","275.9","261.1","273.7","267.2"],["26/08/2020","-2.54","260.4","24277","265","256.5","267.2","260.4"],["27/08/2020","-2.65","253.5","36583","257","252","260.4","253.5"],["30/08/2020","-6.82","236.2","127046","256.1","214","242","236.2"],["31/08/2020","-5.17","224","67917","241","217","241","224"],["01/09/2020","-3.88","215.3","77183","221.7","210","224","215.3"],["02/09/2020","-2.88","209.1","14019","220","201.9","220","209.1"],["03/09/2020","1.77","212.8","30851","224","204.9","209.1","212.8"],["06/09/2020","-1.88","208.8","28359","220.8","206.5","212.8","208.8"],["07/09/2020","5.7","220.7","26969","224","213","208.8","220.7"],["08/09/2020","1.9","224.9","24631","231.7","213.3","220.7","224.9"],["09/09/2020","3.42","232.6","2373","233.4","225","224.9","232.6"],["10/09/2020","-4.21","222.8","33672","230.1","215","225.7","222.8"],["13/09/2020","3.73","231.1","11556","231.2","231","222.8","231.1"],["14/09/2020","0.13","231.4","32404","235","220","231.1","231.4"],["15/09/2020","5.88","245","136646","249.7","238","240","245"],["16/09/2020","28.73","315.4","820259","317","247.5","245","315.4"],["17/09/2020","27.27","401.4","1256642","439.9","315","318.4","401.4"],["21/09/2020","-4.21","384.5","376309","460","380","416.6","384.5"],["22/09/2020","-4.58","366.9","310469","389.9","350","384.5","366.9"],["23/09/2020","-5.37","347.2","117652","367","337","366.9","347.2"],["24/09/2020","16.65","405","1875322","447.5","331","347.2","405"],["29/09/2020","-4.12","388.3","789785","425","380.3","425","388.3"],["30/09/2020","-2.78","377.5","170213","395.8","369.7","395.8","377.5"],["01/10/2020","-2.41","368.4","96420","388","366.3","385","368.4"],["04/10/2020","0.81","371.4","28926","375.8","369","368.4","371.4"],["05/10/2020","-1.53","365.7","21307","368.1","357.1","371.4","365.7"],["06/10/2020","-1.29","361","99801","370","351","365.7","361"],["07/10/2020","4.68","377.9","13316","381.5","368.2","368.2","377.9"],["08/10/2020","1.38","383.1","113591","393.7","380","377.9","383.1"],["11/10/2020","-1.23","378.4","20773","383.1","370","383.1","378.4"],["12/10/2020","-0.29","377.3","18343","383.9","367.5","378.4","377.3"],["13/10/2020","-5.49","356.6","114556","371","344.7","377.3","356.6"],["14/10/2020","2.02","363.8","8436","363.8","363.7","356.6","363.8"],["15/10/2020","0","363.8","0","363.8","363.8","363.8","363.8"],["18/10/2020","0.05","364","13437","370.9","360","363.8","364"],["19/10/2020","2.5","373.1","26719","378","364","364","373.1"],["20/10/2020","0","373.1","0","373.1","373.1","373.1","373.1"],["21/10/2020","2.92","384","2995","385.3","384","385.3","384"],["22/10/2020","-6.17","360.3","23542","373","357","384","360.3"],["25/10/2020","37.94","497","2385086","522.4","360.3","360.3","497"],["26/10/2020","-7.18","461.3","856066","505","453.2","505","461.3"],["27/10/2020","-0.56","458.7","240122","470","440","461.3","458.7"],["28/10/2020","-6.43","429.2","115043","448","424","458.7","429.2"],["29/10/2020","5.43","452.5","188216","459","430","432","452.5"],["01/11/2020","-1.44","446","67469","459.8","440","452.5","446"],["02/11/2020","10.61","493.3","252159","499","446","446","493.3"],["03/11/2020","11.98","552.4","935389","589","504","509.9","552.4"],["04/11/2020","0.14","553.2","339449","580","550","555","553.2"],["05/11/2020","8.24","598.8","510439","605.2","550","553.2","598.8"],["08/11/2020","1.84","609.8","340888","629","605","608.6","609.8"],["09/11/2020","1.62","619.7","266329","635","615","620","619.7"],["10/11/2020","-6.89","577","351849","640","570","640","577"],["11/11/2020","5.27","607.4","247928","613.9","587","594.3","607.4"],["12/11/2020","-3.33","587.2","403740","613.5","580.3","613.5","587.2"],["15/11/2020","2.61","602.5","132707","612","595","600","602.5"],["16/11/2020","1.23","609.9","55930","620","591.1","615","609.9"],["17/11/2020","6.46","649.3","593122","662.1","607","607.1","649.3"],["18/11/2020","4.57","679","436484","698.9","655","680","679"],["19/11/2020","0","679","435221","694.7","636.3","694.7","679"],["22/11/2020","1.72","690.7","173242","698.8","679.1","692","690.7"],["23/11/2020","-1.39","681.1","130426","699","670","690.7","681.1"],["24/11/2020","-4.6","649.8","326960","689.8","644","689.8","649.8"],["25/11/2020","0.09","650.4","55228","674.3","639","649.8","650.4"],["26/11/2020","-2.81","632.1","215466","650","611.3","650.4","632.1"],["29/11/2020","-5","600.5","180255","622","597.8","632.1","600.5"],["30/11/2020","-0.72","596.2","30139","618.5","596","600.5","596.2"],["01/12/2020","-1.19","589.1","272862","604.9","555","591.3","589.1"],["02/12/2020","0.24","590.5","51873","608.2","565.5","608.2","590.5"],["03/12/2020","2.15","603.2","6539","607.5","591","607.5","603.2"],["06/12/2020","0.13","604","32437","607.9","602","607.9","604"],["07/12/2020","-1.64","594.1","41333","603.9","580","604","594.1"],["08/12/2020","0.94","599.7","27861","606.9","595","594.1","599.7"],["09/12/2020","-1.85","588.6","85839","607","580","599","588.6"],["10/12/2020","-5.44","556.6","125225","592.9","550","560","556.6"],["13/12/2020","2.25","569.1","136631","577","540","556.9","569.1"],["14/12/2020","4.36","593.9","81078","598.9","558.2","580","593.9"],["15/12/2020","3.6","615.3","162576","629","588","606","615.3"],["16/12/2020","3.58","637.3","110816","644","630","638.6","637.3"],["17/12/2020","-4.14","610.9","120376","642.8","601","642.5","610.9"],["20/12/2020","-5.81","575.4","77957","600","534.9","600","575.4"],["21/12/2020","1.06","581.5","239050","606","564","597.2","581.5"],["22/12/2020","-0.21","580.3","410215","618","573","581.5","580.3"],["23/12/2020","1.57","589.4","84575","602.2","579.9","589.9","589.4"],["24/12/2020","1.53","598.4","109228","600","573","589.4","598.4"],["27/12/2020","1.17","605.4","31861","610","598.4","610","605.4"],["28/12/2020","3.4","626","286332","640","600","612","626"],["29/12/2020","3.37","647.1","66084","648","640","640","647.1"],["30/12/2020","2.41","662.7","273590","664.8","647","651","662.7"],["31/12/2020","-1.31","654","135499","660","642.9","660","654"],["03/01/2021","1.15","661.5","171077","669","650","659.9","661.5"],["04/01/2021","0.41","664.2","108815","674.7","642.1","674.7","664.2"],["05/01/2021","-1.57","653.8","49643","668","637.3","664.2","653.8"],["06/01/2021","-0.47","650.7","45860","653.8","650","653.8","650.7"],["07/01/2021","0.89","656.5","28936","660","653.7","650.7","656.5"],["10/01/2021","-6.52","613.7","296811","642","602","656.5","613.7"],["11/01/2021","-1.21","606.3","136818","629.9","599","613.7","606.3"],["12/01/2021","0.64","610.2","49311","628.9","588.2","628.9","610.2"],["13/01/2021","1.85","621.5","10970","630","618","629.7","621.5"],["14/01/2021","-4.3","594.8","274303","621.5","580.1","621.5","594.8"],["17/01/2021","1.24","602.2","61341","613","600","613","602.2"],["18/01/2021","1.79","613","47860","618.8","600","616","613"],["19/01/2021","-4.89","583","66355","615","580","613","583"],["20/01/2021","2.68","598.6","30675","604.9","596.9","604.9","598.6"],["21/01/2021","1.87","609.8","26386","609.9","609.7","609.9","609.8"],["24/01/2021","-0.67","605.7","6396","609.8","603.8","609.8","605.7"],["25/01/2021","0.12","606.4","8763","609","605.7","605.7","606.4"],["26/01/2021","-7.88","558.6","156480","606.4","558.1","606.4","558.6"],["27/01/2021","-3.47","539.2","179356","573","525.1","573","539.2"],["28/01/2021","-0.33","537.4","40516","558","523.1","523.1","537.4"],["31/01/2021","-2.92","521.7","24789","539","521.3","521.5","521.7"],["01/02/2021","-0.29","520.2","51246","540","518","540","520.2"],["02/02/2021","-0.87","515.7","58486","529","510","520.2","515.7"],["03/02/2021","-1.2","509.5","122889","523.9","500.8","510","509.5"],["04/02/2021","-1.83","500.2","55908","523.9","494.3","523.9","500.2"],["07/02/2021","8.12","540.8","640546","560","500.2","500.2","540.8"],["08/02/2021","1.68","549.9","234497","570","540.7","540.8","549.9"],["09/02/2021","-3.69","529.6","101477","561.9","525.4","561.9","529.6"],["10/02/2021","1.51","537.6","32770","549.5","530","549.5","537.6"],["11/02/2021","-0.87","532.9","107868","549","521","549","532.9"],["14/02/2021","15.24","614.1","1089599","621.4","555","565","614.1"],["15/02/2021","4.61","642.4","716759","649.9","615","621.5","642.4"],["16/02/2021","-1.7","631.5","163171","660","600.1","660","631.5"],["17/02/2021","-3.5","609.4","77449","635","601.5","631.5","609.4"],["18/02/2021","-1.33","601.3","31476","605","596","609.4","601.3"],["21/02/2021","0.22","602.6","68171","619.3","577.2","601.3","602.6"],["22/02/2021","5","632.7","234971","638","570","590","632.7"],["23/02/2021","-6.54","591.3","106563","650","575","632.7","591.3"],["24/02/2021","2.82","608","241947","638","600","613.7","608"],["25/02/2021","-0.76","603.4","292258","638","600","618","603.4"],["28/02/2021","2.24","616.9","80187","620","614.2","615.5","616.9"],["01/03/2021","-2.29","602.8","54097","639","589.1","639","602.8"],["02/03/2021","1.54","612.1","49958","626","602.8","602.8","612.1"],["03/03/2021","1.06","618.6","77954","621","616.9","612.1","618.6"],["04/03/2021","2.93","636.7","5094","642","631","618.6","636.7"],["07/03/2021","1.4","645.6","75249","658","634.9","636.7","645.6"],["08/03/2021","-2.7","628.2","63609","660","600","645.6","628.2"],["09/03/2021","0.11","628.9","11956","644.2","615.6","628.2","628.9"],["10/03/2021","0.57","632.5","10936","646","628.9","646","632.5"],["11/03/2021","-3.81","608.4","105146","617","600","632.5","608.4"],["14/03/2021","1","614.5","932","623","620.6","620.6","614.5"],["15/03/2021","0.24","616","108720","630","614.5","614.5","616"],["16/03/2021","-0.89","610.5","5324","628.3","597.6","628.3","610.5"],["17/03/2021","0","610.5","6","622","622","622","610.5"],["18/03/2021","-2.54","595","8818","600","586.1","610.5","595"],["21/03/2021","0","595","0","595","595","595","595"],["22/03/2021","-2.79","578.4","66337","583","568","595","578.4"],["24/03/2021","-3.73","556.8","61785","580","550","578.4","556.8"],["25/03/2021","-5.05","528.7","90422","550","501","556.8","528.7"],["29/03/2021","5.43","557.4","126605","581.6","539.3","528.7","557.4"],["30/03/2021","2.39","570.7","26094","574.1","559","574.1","570.7"],["31/03/2021","3.4","590.1","106512","605","575","570.7","590.1"],["01/04/2021","1.42","598.5","22061","605","590","605","598.5"],["04/04/2021","-2.29","584.8","52615","600","581","598.5","584.8"],["05/04/2021","1.76","595.1","33212","604.9","586","584.8","595.1"],["06/04/2021","-0.15","594.2","11290","604","590","595.1","594.2"],["07/04/2021","-3.1","575.8","39950","588.3","574","594.2","575.8"],["08/04/2021","0.54","578.9","165455","595","565","575.8","578.9"],["11/04/2021","-1.71","569","300429","615","565","607.7","569"],["12/04/2021","-1.76","559","193883","586.1","559","569","559"],["13/04/2021","-2.88","542.9","39911","559","530","559","542.9"],["18/04/2021","1.71","552.2","29163","553.8","545","542.9","552.2"],["19/04/2021","5.03","580","117286","580.2","568.8","568.8","580"],["20/04/2021","1.4","588.1","133638","588.1","588","588","588.1"],["21/04/2021","-2.47","573.6","23839","597.9","563.5","588.1","573.6"],["22/04/2021","2.84","589.9","22652","589.9","589.9","573.6","589.9"],["25/04/2021","1.1","596.4","77985","600","580","589.9","596.4"],["26/04/2021","4.63","624","189069","639","590","590","624"],["27/04/2021","2.9","642.1","50237","654.6","640","640","642.1"],["28/04/2021","-3.5","619.6","69482","665","610.1","642.1","619.6"],["29/04/2021","-1.31","611.5","21893","630","611","630","611.5"],["02/05/2021","-1.18","604.3","16563","622","597","622","604.3"],["03/05/2021","2.52","619.5","45110","622.4","617.7","604.3","619.5"],["04/05/2021","4.58","647.9","91295","660","601.1","619.5","647.9"],["05/05/2021","-0.4","645.3","34973","666","631.8","647.9","645.3"],["06/05/2021","1.3","653.7","21146","660","645","645.3","653.7"],["09/05/2021","-0.47","650.6","42658","666","650","653.7","650.6"],["10/05/2021","0.25","652.2","32207","668.8","650","650.6","652.2"],["11/05/2021","-3.33","630.5","44873","635.9","625.7","652.2","630.5"],["12/05/2021","3.77","654.3","3272","654.3","654.3","630.5","654.3"],["13/05/2021","-0.58","650.5","7156","655","641","654.3","650.5"],["18/05/2021","-1.95","637.8","22579","650.5","627.7","650.5","637.8"],["19/05/2021","1","644.2","7749","650","640","637.8","644.2"],["20/05/2021","-0.03","644","2563","644","644","644.2","644"],["23/05/2021","-0.62","640","21195","659.9","637.5","644","640"],["24/05/2021","-2.92","621.3","39174","622.1","620.8","640","621.3"],["25/05/2021","-11.81","547.9","305355","590.2","542","574","547.9"],["26/05/2021","6.88","585.6","214264","595.7","566.8","568","585.6"],["27/05/2021","-1.35","577.7","100885","596","569","595.5","577.7"],["30/05/2021","3.51","598","29212","599","597.4","599","598"],["31/05/2021","-3.96","574.3","47456","580.1","572","598","574.3"],["01/06/2021","2.96","591.3","2957","591.3","591.3","574.3","591.3"],["02/06/2021","0.47","594.1","5983","597.9","591.3","591.3","594.1"],["03/06/2021","-1.7","584","14308","592","576.3","594.1","584"],["06/06/2021","-1.61","574.6","7734","575","574.4","584","574.6"],["07/06/2021","0.05","574.9","5749","574.9","574.9","574.6","574.9"],["08/06/2021","-0.68","571","22299","575","560","575","571"],["09/06/2021","-2.92","554.3","29932","560.1","551","571","554.3"],["10/06/2021","1.46","562.4","21865","568.8","554.3","554.3","562.4"],["13/06/2021","-4.14","539.1","13478","539.1","539.1","562.4","539.1"],["14/06/2021","-6.71","502.9","55963","559.4","500","539.1","502.9"],["15/06/2021","1.67","511.3","30261","518","503","513","511.3"],["16/06/2021","-1.76","502.3","60876","508.2","501.1","511.3","502.3"],["17/06/2021","-0.3","500.8","33276","501.1","500","502.3","500.8"],["20/06/2021","-0.66","497.5","62659","516.1","490","500.8","497.5"],["21/06/2021","1.15","503.2","38572","509.9","486.3","497.5","503.2"],["22/06/2021","1.89","512.7","23253","521","492.5","521","512.7"],["23/06/2021","3.41","530.2","37713","532.1","529.8","532.1","530.2"],["24/06/2021","0","530.2","0","530.2","530.2","530.2","530.2"],["27/06/2021","3.28","547.6","76498","550","524.9","525","547.6"],["28/06/2021","-3.89","526.3","53562","555.7","522.2","555.7","526.3"],["29/06/2021","-3.15","509.7","42853","546","503.7","546","509.7"],["30/06/2021","-2.16","498.7","19775","525","498","509.7","498.7"],["01/07/2021","0","498.7","20278","505","497.8","498.7","498.7"],["04/07/2021","3.29","515.1","73164","540","508.7","498.7","515.1"],["05/07/2021","-1.48","507.5","50327","520.6","505","515.1","507.5"],["06/07/2021","3.94","527.5","32191","533.5","522","522","527.5"],["07/07/2021","1.67","536.3","14302","539.3","527.6","527.6","536.3"],["08/07/2021","-0.21","535.2","33654","542.9","520.3","542.9","535.2"],["11/07/2021","-2.45","522.1","13523","539","512.2","535.2","522.1"],["12/07/2021","3.22","538.9","4311","538.9","538.9","522.1","538.9"],["13/07/2021","-1.11","532.9","7460","535","530","538.9","532.9"],["14/07/2021","0","532.9","0","532.9","532.9","532.9","532.9"],["15/07/2021","0","532.9","0","532.9","532.9","532.9","532.9"],["19/07/2021","-5.39","504.2","94064","517","500","532.9","504.2"],["20/07/2021","1.39","511.2","5163","514.3","508","514.3","511.2"],["21/07/2021","0","511.2","0","511.2","511.2","511.2","511.2"],["22/07/2021","-0.23","510","8160","510","509.9","511.2","510"],["25/07/2021","-2.94","495","69558","510","494.8","510","495"],["26/07/2021","0.99","499.9","663","510","510","510","499.9"],["27/07/2021","-2.48","487.5","38323","492","486","492","487.5"],["28/07/2021","0.31","489","9365","499.9","486","487.5","489"],["29/07/2021","2.17","499.6","7743","507.4","490","489","499.6"],["01/08/2021","0.08","500","5000","500","500","499.6","500"],["02/08/2021","0","500","0","500","500","500","500"],["03/08/2021","0","500","0","500","500","500","500"],["04/08/2021","0.16","500.8","253","506","506","506","500.8"],["05/08/2021","1","505.8","2529","505.8","505.8","500.8","505.8"],["08/08/2021","-5.99","475.5","68521","490.7","465.3","505.8","475.5"],["09/08/2021","-3.01","461.2","8762","461.3","461","475.5","461.2"],["10/08/2021","-1.17","455.8","26916","474.6","450","461.2","455.8"],["11/08/2021","-1.97","446.8","9878","450","444.1","455.8","446.8"],["12/08/2021","-3.94","429.2","40245","441","420","446.8","429.2"],["15/08/2021","5.64","453.4","217272","487","445","475","453.4"],["16/08/2021","0.02","453.5","703","455","453.4","453.4","453.5"],["17/08/2021","0.82","457.2","33954","460","451.9","453.5","457.2"],["18/08/2021","-1.55","450.1","38841","452.1","446","457.2","450.1"],["19/08/2021","-1.27","444.4","19780","464.8","440","445","444.4"],["22/08/2021","1.71","452","2260","452","452","444.4","452"],["23/08/2021","2.43","463","2315","465.6","452","452","463"],["24/08/2021","-2.89","449.6","18239","463","442.2","463","449.6"],["25/08/2021","-3.09","435.7","31087","459.7","420.5","449.6","435.7"],["26/08/2021","1.42","441.9","3999","442","441.9","442","441.9"],["29/08/2021","-0.43","440","8254","440","440","441.9","440"],["30/08/2021","-1.52","433.3","102107","470","418.2","440","433.3"],["31/08/2021","2.86","445.7","11139","449.7","429","433.3","445.7"],["01/09/2021","3.66","462","27722","462.4","462","462.4","462"],["02/09/2021","-5.67","435.8","91134","473","430","473","435.8"],["05/09/2021","1.01","440.2","4815","444.5","439.7","444.5","440.2"],["09/09/2021","-2.98","427.1","2836","429.2","424.8","440.2","427.1"],["12/09/2021","0.12","427.6","48276","444.8","420","424.8","427.6"],["13/09/2021","-2.99","414.8","8367","415","412.6","427.6","414.8"],["14/09/2021","0","414.8","0","414.8","414.8","414.8","414.8"],["19/09/2021","0.31","416.1","836","417.8","417.8","417.8","416.1"],["22/09/2021","0","416.1","0","416.1","416.1","416.1","416.1"],["23/09/2021","-1.47","410","10000","410","410","416.1","410"],["26/09/2021","1.46","416","3266","416.1","416","416","416"],["29/09/2021","4.69","435.5","290188","450","415.2","416","435.5"],["30/09/2021","-1.03","431","70384","444","431","435.5","431"],["03/10/2021","2.09","440","204004","470","426.7","426.7","440"],["04/10/2021","3.18","454","12939","463","440","440","454"],["05/10/2021","9.78","498.4","97731","504.8","454","454","498.4"],["06/10/2021","1.52","506","73451","518.6","476.5","498.4","506"],["07/10/2021","3.06","521.5","39225","526.2","506","506","521.5"],["10/10/2021","0.73","525.3","28006","528","517","521.5","525.3"],["11/10/2021","-1.2","519","54497","535","510","525.3","519"],["12/10/2021","6.26","551.5","80180","570","530","519","551.5"],["13/10/2021","4.82","578.1","400477","605","560","560","578.1"],["14/10/2021","3.27","597","33154","605","593.3","600","597"],["17/10/2021","-4.59","569.6","58936","617.9","550.9","591","569.6"],["18/10/2021","-0.16","568.7","144951","580","512.6","575","568.7"],["19/10/2021","0.95","574.1","27104","580","570","568.7","574.1"],["20/10/2021","2.94","591","7771","591","590.9","591","591"],["21/10/2021","2.18","603.9","4529","603.9","603.9","591","603.9"],["24/10/2021","-1.8","593","9120","603.9","585.8","603.9","593"],["25/10/2021","0","593","0","593","593","593","593"],["26/10/2021","-5.26","561.8","25841","578.2","552","593","561.8"],["27/10/2021","-1.99","550.6","19600","562.9","545","552","550.6"],["28/10/2021","2.6","564.9","2825","564.9","564.9","550.6","564.9"],["31/10/2021","-3.1","547.4","9033","581","542","581","547.4"],["01/11/2021","0.31","549.1","54358","550","531","547.4","549.1"],["02/11/2021","5.43","578.9","92640","599","532.7","549.1","578.9"],["03/11/2021","4.51","605","134848","608.9","580","580","605"],["04/11/2021","4.51","632.3","129855","636","610","605","632.3"],["07/11/2021","0.43","635","134661","655","635","640","635"],["08/11/2021","-0.57","631.4","79367","658.5","629.7","658.5","631.4"],["09/11/2021","-0.38","629","12756","638.9","615","635","629"],["10/11/2021","-2.83","611.2","29113","613","611","629","611.2"],["11/11/2021","-0.03","611","5456","611","611","611.2","611"],["14/11/2021","-0.33","609","2369","609","609","611","609"],["15/11/2021","-2.84","591.7","32061","599.9","590","590","591.7"],["16/11/2021","2.16","604.5","46629","605.9","597.6","591.7","604.5"],["17/11/2021","-0.73","600.1","8665","626.5","587.1","604.5","600.1"],["18/11/2021","6.25","637.6","166767","650","599.9","600.1","637.6"],["21/11/2021","0","637.6","0","637.6","637.6","637.6","637.6"],["22/11/2021","-1.69","626.8","19160","638","618.5","629","626.8"],["23/11/2021","2.09","639.9","190925","640","601","626.8","639.9"],["24/11/2021","-0.19","638.7","34287","647.9","627.1","639.9","638.7"],["25/11/2021","0","638.7","15495","638.7","638.7","638.7","638.7"],["28/11/2021","-3.65","615.4","19023","619.6","612.6","638.7","615.4"],["29/11/2021","3.79","638.7","3194","638.7","638.7","615.4","638.7"],["30/11/2021","-1.93","626.4","10711","632.3","619.6","638.7","626.4"],["01/12/2021","0.7","630.8","7260","649.8","620","626.4","630.8"],["02/12/2021","-2.47","615.2","7383","618.2","611.9","630.8","615.2"],["05/12/2021","-0.85","610","3904","610","610","615.2","610"],["06/12/2021","-4.3","583.8","49912","594.8","579.5","610","583.8"],["07/12/2021","-0.43","581.3","112758","583.8","532","583.8","581.3"],["08/12/2021","-3.15","563","76541","575.5","555.1","581.3","563"],["09/12/2021","3.02","580","76485","581.6","563","563","580"],["12/12/2021","1.34","587.8","1342","591","591","580","587.8"],["13/12/2021","-3.45","567.5","6906","573.1","564.2","587.8","567.5"],["14/12/2021","6.31","603.3","49621","610","565","567.5","603.3"],["15/12/2021","-0.6","599.7","3035","599.9","585.3","585.3","599.7"],["16/12/2021","-2.27","586.1","16252","603.3","581.8","599.7","586.1"],["19/12/2021","0","586.1","0","586.1","586.1","586.1","586.1"],["20/12/2021","-5.1","556.2","23234","580.2","550","586.1","556.2"],["21/12/2021","3.81","577.4","4908","584","570.1","556.2","577.4"],["22/12/2021","0","577.4","6594","588","577.4","577.4","577.4"],["23/12/2021","-2.48","563.1","66665","577","550","577.4","563.1"],["26/12/2021","-1.56","554.3","81118","591.3","552.2","563.1","554.3"],["27/12/2021","1.95","565.1","23000","574","555","554.3","565.1"],["28/12/2021","1.04","571","8485","578.9","565.1","565.1","571"],["29/12/2021","1.58","580","31900","588","565","571","580"],["30/12/2021","-2.05","568.1","29193","595","565","575","568.1"],["02/01/2022","2.97","585","2943","589.6","585","589.6","585"],["03/01/2022","-0.68","581","5868","594.8","575","585","581"],["04/01/2022","0","581","0","581","581","581","581"],["05/01/2022","-3.92","558.2","115744","569.3","550","581","558.2"],["06/01/2022","-0.97","552.8","6369","555.3","550","558.2","552.8"],["09/01/2022","-0.63","549.3","54757","552.7","530.7","552.8","549.3"],["10/01/2022","-3.17","531.9","71964","535.6","525.9","549.3","531.9"],["11/01/2022","-3.93","511","86445","539.9","510.6","531.9","511"],["12/01/2022","1.74","519.9","67990","530.3","510","511","519.9"],["13/01/2022","1.37","527","10429","529.9","520","519.9","527"],["16/01/2022","-2.83","512.1","19645","520","511.2","527","512.1"],["17/01/2022","0","512.1","0","512.1","512.1","512.1","512.1"],["18/01/2022","-0.43","509.9","12687","510","509.9","512.1","509.9"],["19/01/2022","-2.14","499","29356","499","499","509.9","499"],["20/01/2022","2.57","511.8","2712","515","499.1","499","511.8"],["23/01/2022","-1.43","504.5","824","496.5","496.5","496.5","504.5"],["24/01/2022","-8.5","461.6","79467","489.4","450","504.5","461.6"],["25/01/2022","0.32","463.1","12558","479","460","479","463.1"],["26/01/2022","2.66","475.4","3471","480.5","451.5","451.5","475.4"],["27/01/2022","1.39","482","1687","485","475.4","475.4","482"],["30/01/2022","2.39","493.5","1974","493.5","493.5","482","493.5"],["31/01/2022","0.36","495.3","11392","500","494","493.5","495.3"],["01/02/2022","2.56","508","2388","510.2","495.4","495.3","508"],["02/02/2022","1.75","516.9","8271","520","500","508","516.9"],["03/02/2022","1.51","524.7","3526","536","508","508","524.7"],["06/02/2022","2.9","539.9","2160","539.9","539.9","539.9","539.9"],["07/02/2022","0","539.9","0","539.9","539.9","539.9","539.9"],["08/02/2022","0.17","540.8","8014","544.5","539","539.9","540.8"],["09/02/2022","3","557","2785","557","557","557","557"],["10/02/2022","2.6","571.5","11430","573","569.3","557","571.5"],["13/02/2022","0","571.5","457","571.5","571.5","571.5","571.5"],["14/02/2022","-1.59","562.4","6748","566.9","554.4","571.5","562.4"],["15/02/2022","1.42","570.4","69813","572","542.7","562.4","570.4"],["16/02/2022","0.81","575","2300","575","575","570.4","575"],["17/02/2022","0","575","20999","575","575","575","575"],["20/02/2022","0","575","0","575","575","575","575"],["21/02/2022","1.74","585","2340","585","585","585","585"],["22/02/2022","2.39","599","2396","599","599","585","599"],["23/02/2022","0","599","0","599","599","599","599"],["24/02/2022","-6.96","557.3","21407","575.1","530","599","557.3"],["27/02/2022","3.77","578.3","2892","578.3","578.3","578.3","578.3"],["28/02/2022","1.66","587.9","17996","588","587.9","578.3","587.9"],["01/03/2022","0.22","589.2","35229","592","585","585","589.2"],["02/03/2022","-1.88","578.1","5781","588","571.6","571.6","578.1"],["03/03/2022","1.82","588.6","3037","594","570","578.1","588.6"],["06/03/2022","-3.62","567.3","4845","582.9","565.1","588.6","567.3"],["07/03/2022","-2.98","550.4","5256","565","547.5","567.3","550.4"],["08/03/2022","1.38","558","1622","560","559","550.4","558"],["09/03/2022","0","558","0","558","558","558","558"],["10/03/2022","3.01","574.8","1843","578","575","558","574.8"],["13/03/2022","-0.84","570","11400","570","570","574.8","570"],["14/03/2022","0","570","0","570","570","570","570"],["15/03/2022","-3.82","548.2","9654","563.9","543.9","570","548.2"],["16/03/2022","0.24","549.5","31341","563","528","548.2","549.5"],["20/03/2022","-1.97","538.7","12488","565.9","533.3","549.5","538.7"],["21/03/2022","1.49","546.7","2635","547.7","542","538.7","546.7"],["22/03/2022","-3.53","527.4","9730","530.4","525","546.7","527.4"],["23/03/2022","-1.59","519","12974","542.5","506.3","527.4","519"],["24/03/2022","0.62","522.2","452","531.6","531.6","519","522.2"],["27/03/2022","2.7","536.3","18771","548","531","522.2","536.3"],["28/03/2022","0.32","538","462","543","543","536.3","538"],["29/03/2022","0","538","0","538","538","538","538"],["30/03/2022","-0.02","537.9","457","537.6","537.6","538","537.9"],["31/03/2022","0","537.9","0","537.9","537.9","537.9","537.9"],["03/04/2022","-1.21","531.4","22318","532.9","521.8","537.9","531.4"],["04/04/2022","0","531.4","0","531.4","531.4","531.4","531.4"],["05/04/2022","-1.17","525.2","172070","550","511","531.4","525.2"],["06/04/2022","-3.64","506.1","19105","514","500","525.2","506.1"],["07/04/2022","-2","496","76748","500","495.8","506.1","496"],["10/04/2022","0.1","496.5","25060","503","485.1","496","496.5"],["11/04/2022","-1.21","490.5","7342","492.4","487","496.5","490.5"],["12/04/2022","-2.06","480.4","26333","485","480","490.5","480.4"],["13/04/2022","3.46","497","68126","497","490.9","480.4","497"],["14/04/2022","-0.28","495.6","55783","500","489.7","497","495.6"],["17/04/2022","1.25","501.8","2509","502","495.6","495.6","501.8"],["18/04/2022","0","501.8","0","501.8","501.8","501.8","501.8"],["19/04/2022","-2.07","491.4","397317","504.9","489","501.8","491.4"],["20/04/2022","2.89","505.6","6791","506","505","491.4","505.6"],["24/04/2022","7.63","544.2","51300","550","508","505.6","544.2"],["25/04/2022","-1.54","535.8","21431","549","526","544.2","535.8"],["26/04/2022","0","535.8","0","535.8","535.8","535.8","535.8"],["27/04/2022","0","535.8","311","535.8","535.8","535.8","535.8"],["28/04/2022","0","535.8","0","535.8","535.8","535.8","535.8"],["01/05/2022","0","535.8","0","535.8","535.8","535.8","535.8"],["02/05/2022","-2.99","519.8","2235","519.8","519.8","535.8","519.8"],["03/05/2022","2.08","530.6","1339","539.5","530.2","519.8","530.6"],["08/05/2022","-3.49","512.1","2735","512.1","512","530.6","512.1"],["09/05/2022","0.92","516.8","2842","528.7","515","512.1","516.8"],["10/05/2022","-5.88","486.4","3122","497","486","516.8","486.4"],["11/05/2022","-3.23","470.7","25154","486","450","486.4","470.7"],["12/05/2022","0","470.7","0","470.7","470.7","470.7","470.7"],["15/05/2022","5.14","494.9","14352","520","480.1","480.1","494.9"],["16/05/2022","0.3","496.4","24168","520","480.1","494.9","496.4"],["17/05/2022","4.17","517.1","25080","530","501.4","496.4","517.1"],["18/05/2022","0.7","520.7","36849","525","517","517.1","520.7"],["19/05/2022","0.04","520.9","10330","521","520.7","520.7","520.9"],["22/05/2022","0","520.9","0","520.9","520.9","520.9","520.9"],["23/05/2022","0","520.9","0","520.9","520.9","520.9","520.9"],["24/05/2022","-1.21","514.6","5614","523.9","504.9","520.9","514.6"],["25/05/2022","0","514.6","0","514.6","514.6","514.6","514.6"],["26/05/2022","-2.99","499.2","4169","499.3","499.2","514.6","499.2"],["29/05/2022","3.81","518.2","1483","524.1","524.1","499.2","518.2"],["30/05/2022","-1.85","508.6","5234","532.9","502.7","518.2","508.6"],["31/05/2022","1.99","518.7","1054","527.2","527.2","508.6","518.7"],["01/06/2022","-3.1","502.6","2010","503.3","500.5","518.7","502.6"],["02/06/2022","0","502.6","0","502.6","502.6","502.6","502.6"],["06/06/2022","2.83","516.8","2067","516.9","516.6","502.6","516.8"],["07/06/2022","0","516.8","0","516.8","516.8","516.8","516.8"],["08/06/2022","0","516.8","0","516.8","516.8","516.8","516.8"],["09/06/2022","-3","501.3","4447","501.4","501","516.8","501.3"],["12/06/2022","0","501.3","0","501.3","501.3","501.3","501.3"],["13/06/2022","1.08","506.7","1024","517.5","506.3","501.3","506.7"],["14/06/2022","0","506.7","0","506.7","506.7","506.7","506.7"],["15/06/2022","0","506.7","0","506.7","506.7","506.7","506.7"],["16/06/2022","-3.67","488.1","5345","491.5","483.5","506.7","488.1"],["19/06/2022","-3.32","471.9","3152","473.5","466.1","473.5","471.9"],["20/06/2022","-3.03","457.6","2288","457.8","450.8","471.9","457.6"],["21/06/2022","-5.97","430.3","22393","437","426","457.6","430.3"],["22/06/2022","-0.07","430","12900","430","430","430.3","430"],["23/06/2022","0","430","0","430","430","430","430"],["26/06/2022","-0.4","428.3","3363","438.5","423.6","430","428.3"],["27/06/2022","-1.91","420.1","7755","428.3","412.1","428.3","420.1"],["28/06/2022","3.59","435.2","7071","436","432.7","432.7","435.2"],["29/06/2022","0.28","436.4","422","439.9","439.9","435.2","436.4"],["30/06/2022","0.8","439.9","10558","440","439.9","436.4","439.9"],["03/07/2022","0","439.9","880","440","440","439.9","439.9"],["04/07/2022","3.09","453.5","6349","456.4","440","439.9","453.5"],["05/07/2022","-0.02","453.4","498","456","445","453.5","453.4"],["06/07/2022","0.13","454","3269","454","454","453.4","454"],["07/07/2022","0","454","0","454","454","454","454"],["10/07/2022","0.33","455.5","1028","457","457","457","455.5"],["11/07/2022","0","455.5","0","455.5","455.5","455.5","455.5"],["12/07/2022","1.76","463.5","1489","466.9","466.7","455.5","463.5"],["13/07/2022","0","463.5","0","463.5","463.5","463.5","463.5"],["14/07/2022","0","463.5","97","463.5","463.5","463.5","463.5"],["17/07/2022","0.15","464.2","930","465","465","463.5","464.2"],["18/07/2022","0","464.2","0","464.2","464.2","464.2","464.2"],["19/07/2022","0.09","464.6","930","465","465","464.2","464.6"],["20/07/2022","-1.49","457.7","2957","457.7","457.6","464.6","457.7"],["21/07/2022","0.31","459.1","602","465","450","457.7","459.1"],["24/07/2022","-2.98","445.4","2227","445.4","445.4","459.1","445.4"],["25/07/2022","6.26","473.3","204470","485.5","425","432.1","473.3"],["26/07/2022","4.92","496.6","3129","499","491","473.3","496.6"],["27/07/2022","-2.98","481.8","2236","481.8","481.8","496.6","481.8"],["28/07/2022","1.99","491.4","2457","491.4","491.4","481.8","491.4"],["31/07/2022","3.97","510.9","2575","516","491.4","491.4","510.9"],["01/08/2022","3.33","527.9","83940","527.9","495.5","510.9","527.9"],["02/08/2022","-0.87","523.3","10963","539","500","527.9","523.3"],["03/08/2022","-2.92","508","14763","524.4","500.5","523.3","508"],["04/08/2022","0","508","0","508","508","508","508"],["08/08/2022","2.01","518.2","2321","527.1","500","508","518.2"],["09/08/2022","0","518.2","0","518.2","518.2","518.2","518.2"],["10/08/2022","1.85","527.8","6540","532.9","508.2","518.2","527.8"],["11/08/2022","-4.77","502.6","7253","512","490","527.8","502.6"],["14/08/2022","0.4","504.6","651","511","500.8","502.6","504.6"],["15/08/2022","1.96","514.5","17899","514.5","514.5","504.6","514.5"],["16/08/2022","0.82","518.7","1560","519.9","519.9","514.5","518.7"],["17/08/2022","-0.79","514.6","1390","523.5","508.7","523.5","514.6"],["18/08/2022","0","514.6","0","514.6","514.6","514.6","514.6"],["21/08/2022","-3.5","496.6","4385","496.7","495","514.6","496.6"],["22/08/2022","0.04","496.8","125","500","500","500","496.8"],["23/08/2022","-4.11","476.4","4612","479.5","472","496.8","476.4"],["24/08/2022","2.67","489.1","1622","493.1","490.7","490.7","489.1"],["25/08/2022","0.33","490.7","300","499.2","499.2","489.1","490.7"],["28/08/2022","4.91","514.8","25247","518","500","490.7","514.8"],["29/08/2022","0","514.8","0","514.8","514.8","514.8","514.8"],["30/08/2022","-4.12","493.6","11003","499.5","491.4","514.8","493.6"],["31/08/2022","1.03","498.7","958","510","500","510","498.7"],["01/09/2022","-13.6","430.9","75698","483.9","425","498.7","430.9"],["04/09/2022","-9.4","390.4","79810","421","390","430.9","390.4"],["05/09/2022","3.69","404.8","2632","405","404.8","405","404.8"],["06/09/2022","-2.15","396.1","8631","400","388","400","396.1"],["07/09/2022","2.5","406","11364","419","400","396.1","406"],["08/09/2022","2.83","417.5","1386","419.9","419.9","406","417.5"],["11/09/2022","0","417.5","0","417.5","417.5","417.5","417.5"],["12/09/2022","-2.8","405.8","9597","414","405","417.5","405.8"],["13/09/2022","-0.44","404","5454","404","404","404","404"],["14/09/2022","-0.02","403.9","29689","407","403.9","404","403.9"],["15/09/2022","-3.52","389.7","22608","400","388","403.9","389.7"],["18/09/2022","3.41","403","1890","405.3","389.4","405.3","403"],["19/09/2022","-3.65","388.3","2171","391","388","391","388.3"],["20/09/2022","2.83","399.3","1209","402.9","402.9","388.3","399.3"],["21/09/2022","3.41","412.9","4129","414.4","411.3","399.3","412.9"],["22/09/2022","0","412.9","0","412.9","412.9","412.9","412.9"],["28/09/2022","-3.92","396.7","4268","398.5","392","398.5","396.7"],["29/09/2022","0","396.7","0","396.7","396.7","396.7","396.7"],["02/10/2022","0","396.7","0","396.7","396.7","396.7","396.7"],["03/10/2022","-0.4","395.1","5785","414.9","385","396.7","395.1"],["06/10/2022","3.92","410.6","12475","420","399.1","395.1","410.6"],["12/10/2022","-0.02","410.5","8","398","398","398","410.5"],["13/10/2022","0","410.5","0","410.5","410.5","410.5","410.5"],["18/10/2022","-2.1","401.9","44517","401.9","392","392.8","401.9"],["19/10/2022","0.6","404.3","816","408","407.9","401.9","404.3"],["20/10/2022","0.12","404.8","609","406","406","404.3","404.8"],["23/10/2022","0","404.8","0","404.8","404.8","404.8","404.8"],["24/10/2022","0","404.8","0","404.8","404.8","404.8","404.8"],["25/10/2022","0","404.8","0","404.8","404.8","404.8","404.8"],["26/10/2022","0","404.8","0","404.8","404.8","404.8","404.8"],["27/10/2022","0","404.8","0","404.8","404.8","404.8","404.8"],["30/10/2022","-7.19","375.7","19130","390","375","404.8","375.7"],["31/10/2022","-0.51","373.8","6213","375.7","352.3","375.7","373.8"],["02/11/2022","0","373.8","0","373.8","373.8","373.8","373.8"],["03/11/2022","-1.12","369.6","1054","373.7","358.8","373.8","369.6"],["06/11/2022","-7.44","342.1","24664","352.6","335","369.6","342.1"],["07/11/2022","-5.79","322.3","9471","341.3","318","342.1","322.3"],["08/11/2022","0.03","322.4","11424","323","320","322.3","322.4"],["09/11/2022","4.75","337.7","96835","369","324.9","322.4","337.7"],["10/11/2022","-3.76","325","46939","352.5","310","310","325"],["13/11/2022","2.15","332","26476","336.4","320","336.4","332"],["14/11/2022","-3.43","320.6","7771","329.9","317.1","332","320.6"],["15/11/2022","2.09","327.3","3763","332.6","322","320.6","327.3"],["16/11/2022","0","327.3","0","327.3","327.3","327.3","327.3"],["17/11/2022","0","327.3","0","327.3","327.3","327.3","327.3"],["20/11/2022","-4.61","312.2","4601","327.3","310","327.3","312.2"],["21/11/2022","-1.09","308.8","8963","324.5","300","312.2","308.8"],["22/11/2022","-1.23","305","12200","305","305","308.8","305"],["23/11/2022","0","305","50005","307.4","305","305","305"],["24/11/2022","0","305","991","305","305","305","305"],["27/11/2022","0","305","1769","305","305","305","305"],["28/11/2022","0","305","0","305","305","305","305"],["29/11/2022","-2.79","296.5","5636","305","295.9","305","296.5"],["30/11/2022","0","296.5","3","296.5","296.5","296.5","296.5"],["01/12/2022","0","296.5","0","296.5","296.5","296.5","296.5"],["04/12/2022","0","296.5","0","296.5","296.5","296.5","296.5"],["05/12/2022","0.13","296.9","697","299.2","290","290","296.9"],["06/12/2022","-0.17","296.4","391","296.9","286","296.9","296.4"],["07/12/2022","-7.83","273.2","30711","291.9","269.7","296.4","273.2"],["08/12/2022","0.22","273.8","10953","274","273.6","273.2","273.8"],["11/12/2022","-0.11","273.5","31646","276","260","273.8","273.5"],["12/12/2022","0.4","274.6","1485","275","261.2","273.5","274.6"],["13/12/2022","2.62","281.8","23927","300","264.7","282","281.8"],["14/12/2022","3.76","292.4","13206","298.9","265","283","292.4"],["15/12/2022","0","292.4","0","292.4","292.4","292.4","292.4"],["18/12/2022","0.55","294","1982","294","294","292.4","294"],["19/12/2022","-1.73","288.9","49016","313","285","294","288.9"],["20/12/2022","-6.27","270.8","7478","288","260","288.9","270.8"],["21/12/2022","0","270.8","0","270.8","270.8","270.8","270.8"],["22/12/2022","-1.33","267.2","15998","282.2","262.7","270.8","267.2"],["25/12/2022","7.71","287.8","147471","305","268.7","267.2","287.8"],["26/12/2022","-2.26","281.3","19689","288.9","280","288.9","281.3"],["27/12/2022","4.34","293.5","23487","313","280","281.3","293.5"],["28/12/2022","1.09","296.7","1560","300","288","288","296.7"],["29/12/2022","1.38","300.8","86504","305","298","296.7","300.8"],["01/01/2023","1.23","304.5","37737","320.7","303.9","300.8","304.5"],["02/01/2023","1.94","310.4","29673","329.3","304","304.2","310.4"],["03/01/2023","0","310.4","11794","310.4","310","310.4","310.4"],["04/01/2023","0","310.4","0","310.4","310.4","310.4","310.4"],["05/01/2023","0","310.4","0","310.4","310.4","310.4","310.4"],["08/01/2023","0","310.4","0","310.4","310.4","310.4","310.4"],["09/01/2023","-0.48","308.9","41445","308.9","308.9","310.4","308.9"],["10/01/2023","0","308.9","0","308.9","308.9","308.9","308.9"],["11/01/2023","0","308.9","0","308.9","308.9","308.9","308.9"],["12/01/2023","0","308.9","0","308.9","308.9","308.9","308.9"],["15/01/2023","2.43","316.4","23554","335","309","308.9","316.4"],["16/01/2023","3.35","327","3757","327.1","327","327.1","327"],["17/01/2023","3.43","338.2","9939","343.4","330","327","338.2"],["18/01/2023","0.38","339.5","617","343","343","338.2","339.5"],["19/01/2023","0.06","339.7","850","340","340","339.5","339.7"],["22/01/2023","-0.12","339.3","5385","343","334.7","339.7","339.3"],["23/01/2023","0.59","341.3","590","353.8","344","339.3","341.3"],["24/01/2023","-0.94","338.1","3219","346","331.1","341.3","338.1"],["25/01/2023","0","338.1","0","338.1","338.1","338.1","338.1"],["26/01/2023","0.18","338.7","595","340.2","340.2","338.1","338.7"],["29/01/2023","0","338.7","0","338.7","338.7","338.7","338.7"],["30/01/2023","0","338.7","0","338.7","338.7","338.7","338.7"],["31/01/2023","0.38","340","1265","345","340.6","338.7","340"],["01/02/2023","-2.91","330.1","5702","340","328","340","330.1"],["02/02/2023","1.12","333.8","606","344.1","330.1","330.1","333.8"],["05/02/2023","0.6","335.8","546","341","341","341","335.8"],["06/02/2023","3.72","348.3","2090","350","345","335.8","348.3"],["07/02/2023","2.38","356.6","21805","362.2","347.3","360","356.6"],["08/02/2023","-2.33","348.3","64151","367.8","342.3","356.6","348.3"],["09/02/2023","0.49","350","550","354.9","354.9","348.3","350"],["12/02/2023","0.51","351.8","18118","352","351.6","350","351.8"],["13/02/2023","0.74","354.4","6801","362.3","349","351.8","354.4"],["14/02/2023","-0.06","354.2","587","357.7","353.2","354.4","354.2"],["15/02/2023","-0.93","350.9","1472","356.5","345","356.5","350.9"],["16/02/2023","-0.09","350.6","142","347","347","350.9","350.6"],["19/02/2023","0.51","352.4","887","355","354.8","355","352.4"],["20/02/2023","0.23","353.2","1030","354","353.9","352.4","353.2"],["21/02/2023","0.31","354.3","1261","361.9","355","355","354.3"],["22/02/2023","0.17","354.9","691","356","356","354.3","354.9"],["23/02/2023","0","354.9","0","354.9","354.9","354.9","354.9"],["26/02/2023","0","354.9","0","354.9","354.9","354.9","354.9"],["27/02/2023","0.56","356.9","2463","359","356.3","354.9","356.9"],["28/02/2023","0","356.9","0","356.9","356.9","356.9","356.9"],["01/03/2023","0","356.9","714","357","357","356.9","356.9"],["02/03/2023","0","356.9","0","356.9","356.9","356.9","356.9"],["05/03/2023","0","356.9","0","356.9","356.9","356.9","356.9"],["06/03/2023","0","356.9","0","356.9","356.9","356.9","356.9"],["08/03/2023","-6.39","334.1","16208","354","321.2","356.9","334.1"],["09/03/2023","0.42","335.5","676","337.9","337.9","334.1","335.5"],["12/03/2023","0","335.5","0","335.5","335.5","335.5","335.5"],["13/03/2023","-5.75","316.2","3713","339.9","308.7","335.5","316.2"],["14/03/2023","-1.01","313","8135","319","300","316.2","313"],["15/03/2023","2.36","320.4","5607","339","318","318","320.4"],["16/03/2023","-0.47","318.9","6084","336.4","314","320.4","318.9"],["19/03/2023","18.28","377.2","488913","395","351","372.5","377.2"],["20/03/2023","7.85","406.8","108847","422","357.2","377.2","406.8"],["21/03/2023","1.79","414.1","30655","428","406.8","406.8","414.1"],["22/03/2023","1.81","421.6","55212","449","406.7","414.1","421.6"],["23/03/2023","-1.33","416","8653","420","414","415","416"],["26/03/2023","0.96","420","3503","420","420","416","420"],["27/03/2023","4.86","440.4","20411","460","430","420","440.4"],["28/03/2023","3.13","454.2","50060","470","445","440.4","454.2"],["29/03/2023","-0.55","451.7","14488","468","450","468","451.7"],["30/03/2023","3.96","469.6","57978","480","463","451.7","469.6"],["02/04/2023","4.73","451.9","15589","453.1","450","431.5","451.9"],["03/04/2023","2.37","462.6","37812","474","451","451.9","462.6"],["04/04/2023","-2.36","451.7","4178","455","448.8","462.6","451.7"],["09/04/2023","-3.87","434.2","6947","449.9","422.1","451.7","434.2"],["10/04/2023","-0.48","432.1","15617","435","422","434.2","432.1"],["13/04/2023","-0.49","430","8604","432.1","430","432.1","430"],["16/04/2023","-1.91","421.8","18019","438","417.1","430","421.8"],["17/04/2023","0.07","422.1","3617","425","409.2","421.8","422.1"],["18/04/2023","1.35","427.8","17714","439.9","425.5","426","427.8"],["19/04/2023","0.65","430.6","441","441","440.6","440.6","430.6"],["20/04/2023","0","430.6","861","430.6","430.6","430.6","430.6"],["23/04/2023","0.07","430.9","28438","439.3","420","430.6","430.9"],["24/04/2023","0","430.9","0","430.9","430.9","430.9","430.9"],["27/04/2023","4.2","449","30171","474","435","430.9","449"],["30/04/2023","1.22","454.5","20438","468.1","452","461","454.5"],["01/05/2023","1.39","460.8","2138","469","454.5","469","460.8"],["02/05/2023","1.02","465.5","1048","470","470","460.8","465.5"],["03/05/2023","-2.66","453.1","6928","456.1","446","465.5","453.1"],["04/05/2023","-0.15","452.4","151","444","444","453.1","452.4"],["07/05/2023","-2.43","441.4","37503","460","436.9","445","441.4"],["08/05/2023","7.75","475.6","57420","492","455","441.4","475.6"],["09/05/2023","5.13","500","2500","500","500","475.6","500"],["10/05/2023","0","500","0","500","500","500","500"],["11/05/2023","0","500","5250","500","500","500","500"],["14/05/2023","6.14","530.7","23657","549","500","529.2","530.7"],["15/05/2023","-2.9","515.3","11703","530","500","530.7","515.3"],["16/05/2023","0","515.3","0","515.3","515.3","515.3","515.3"],["17/05/2023","-2.97","500","15000","500.1","499.9","515.3","500"],["18/05/2023","-2.34","488.3","27196","495","485","500","488.3"],["21/05/2023","-2.72","475","7600","475","475","488.3","475"],["22/05/2023","3.12","489.8","4046","495.2","475","475","489.8"],["23/05/2023","2.76","503.3","1039","519.5","519.5","489.8","503.3"],["24/05/2023","1.47","510.7","51815","546","503.3","503.3","510.7"],["28/05/2023","-2.96","495.6","7340","529","460","510.7","495.6"],["29/05/2023","3.71","514","7566","514","513.9","495.6","514"],["30/05/2023","0","514","109038","530","514","514","514"],["31/05/2023","1.26","520.5","4315","521","520.3","520.3","520.5"],["01/06/2023","-0.75","516.6","485","505.2","505.2","520.5","516.6"],["04/06/2023","-4.67","492.5","32418","513.8","483","516.6","492.5"],["06/06/2023","0","513.5","0","513.5","513.5","513.5","513.5"],["07/06/2023","0","513.5","0","513.5","513.5","513.5","513.5"],["08/06/2023","1.44","520.9","80640","521","514","513.5","520.9"],["11/06/2023","3.28","538","4573","539","531.3","520.9","538"],["12/06/2023","-0.52","535.2","12994","538","521.9","538","535.2"],["13/06/2023","-2.86","519.9","13325","530","519.2","535.2","519.9"],["14/06/2023","-1.81","510.5","1524","508","508","519.9","510.5"],["15/06/2023","0","510.5","0","510.5","510.5","510.5","510.5"],["18/06/2023","2.51","523.3","1325","530","530","510.5","523.3"],["19/06/2023","0","523.3","0","523.3","523.3","523.3","523.3"],["20/06/2023","0.08","523.7","16241","530","523.3","523.3","523.7"],["21/06/2023","2.88","538.8","34753","539","536","523.7","538.8"],["22/06/2023","-0.15","538","11476","538","538","538.8","538"],["25/06/2023","-1.95","527.5","10550","531.1","521.9","538","527.5"],["26/06/2023","-2.07","516.6","5166","516.7","516.6","527.5","516.6"],["27/06/2023","-0.27","515.2","7986","515.2","515.2","516.6","515.2"],["28/06/2023","0","515.2","0","515.2","515.2","515.2","515.2"],["02/07/2023","0","515.2","0","515.2","515.2","515.2","515.2"],["03/07/2023","0","515.2","0","515.2","515.2","515.2","515.2"],["04/07/2023","2.35","527.3","57675","540","496.1","515.2","527.3"],["05/07/2023","0.51","530","5024","530","530","527.3","530"],["06/07/2023","0","530","0","530","530","530","530"],["09/07/2023","-1.36","522.8","22742","540","514.2","530","522.8"],["10/07/2023","0.04","523","21567","523","522.8","522.8","523"],["11/07/2023","-2.89","507.9","8558","515","485","523","507.9"],["12/07/2023","-1.56","500","5315","500.1","500","507.9","500"],["13/07/2023","3.54","517.7","5270","521.3","510","500","517.7"],["16/07/2023","2.74","531.9","17020","539.8","524.6","517.7","531.9"],["17/07/2023","0","531.9","0","531.9","531.9","531.9","531.9"],["18/07/2023","0","531.9","0","531.9","531.9","531.9","531.9"],["19/07/2023","0","531.9","585","531.9","531.9","531.9","531.9"],["20/07/2023","-0.17","531","2655","531","531","531.9","531"],["23/07/2023","0","531","0","531","531","531","531"],["24/07/2023","0","531","0","531","531","531","531"],["25/07/2023","-2.98","515.2","2236","515.3","515.1","531","515.2"],["26/07/2023","0","515.2","0","515.2","515.2","515.2","515.2"],["30/07/2023","-2.6","501.8","9535","505","499","515.2","501.8"],["31/07/2023","0","501.8","0","501.8","501.8","501.8","501.8"],["01/08/2023","0","501.8","0","501.8","501.8","501.8","501.8"],["02/08/2023","-0.36","500","2000","500","500","501.8","500"],["03/08/2023","0","500","0","500","500","500","500"],["06/08/2023","-6.24","468.8","5316","490","466.7","466.7","468.8"],["07/08/2023","0.43","470.8","2199","473","469.2","468.8","470.8"],["08/08/2023","-4.4","450.1","19084","469.2","436.7","470.8","450.1"],["09/08/2023","0.42","452","3878","452","436.6","452","452"],["10/08/2023","2.5","463.3","2057","463.3","463.3","452","463.3"],["13/08/2023","0","463.3","0","463.3","463.3","463.3","463.3"],["14/08/2023","0","463.3","13898","463.3","463","463.3","463.3"],["15/08/2023","0","463.3","0","463.3","463.3","463.3","463.3"],["16/08/2023","-0.73","459.9","450","449.6","449.6","463.3","459.9"],["17/08/2023","-5.28","435.6","21345","435.7","435.6","459.9","435.6"],["20/08/2023","0.14","436.2","238","440","440","440","436.2"],["21/08/2023","8.69","474.1","86660","475.5","435.6","436.2","474.1"],["22/08/2023","-5.1","449.9","28366","460.2","440","474.1","449.9"],["23/08/2023","-1.04","445.2","45101","452.6","444","449.9","445.2"],["24/08/2023","-2.61","433.6","35220","440.1","416.9","445.2","433.6"],["27/08/2023","0","433.6","0","433.6","433.6","433.6","433.6"],["28/08/2023","5.7","458.3","19913","465","448.9","433.6","458.3"],["29/08/2023","4.43","478.6","11832","491.2","470","458.3","478.6"],["30/08/2023","-1.3","472.4","83090","504","445","500","472.4"],["31/08/2023","2.22","482.9","2415","483","482.9","472.4","482.9"],["03/09/2023","4.29","503.6","52028","505","482.9","482.9","503.6"],["04/09/2023","0.28","505","19882","505","505","505","505"],["05/09/2023","4.14","525.9","69439","526","525.7","505","525.9"],["06/09/2023","-0.08","525.5","33629","525.7","510.4","525.7","525.5"],["07/09/2023","0","525.5","0","525.5","525.5","525.5","525.5"],["10/09/2023","-1.07","519.9","36393","519.9","519.9","525.5","519.9"],["11/09/2023","0","519.9","0","519.9","519.9","519.9","519.9"],["12/09/2023","0","519.9","0","519.9","519.9","519.9","519.9"],["13/09/2023","1.62","528.3","180236","539.9","504.4","519.9","528.3"],["14/09/2023","2.21","540","38709","540","539.8","528.3","540"],["18/09/2023","0","540","0","540","540","540","540"],["19/09/2023","-1.85","530","9593","530","530","540","530"],["20/09/2023","-3.89","509.4","25732","510","505","510","509.4"],["21/09/2023","0","509.4","0","509.4","509.4","509.4","509.4"],["26/09/2023","-2.14","498.5","16166","500","482.2","509.4","498.5"],["27/09/2023","2.13","509.1","2535","510","509","498.5","509.1"],["28/09/2023","0","509.1","0","509.1","509.1","509.1","509.1"],["01/10/2023","0.18","510","68850","510","510","509.1","510"],["02/10/2023","7.73","549.4","39556","570","520","555","549.4"],["03/10/2023","2.04","560.6","43551","560.9","560","549.4","560.6"],["04/10/2023","-3.64","540.2","17396","560","510","560","540.2"],["05/10/2023","4.22","563","2252","563","563","563","563"],["08/10/2023","0","563","0","563","563","563","563"],["09/10/2023","7.39","604.6","41684","620","560","563","604.6"],["10/10/2023","-0.71","600.3","34677","602","590","604.6","600.3"],["11/10/2023","-8.71","548","34778","582.3","538","600.3","548"],["12/10/2023","0","548","0","548","548","548","548"],["15/10/2023","-7.23","508.4","11992","521","501.2","548","508.4"],["16/10/2023","-4.94","483.3","42851","490","483","508.4","483.3"],["17/10/2023","7.84","521.2","25585","554.9","503.6","483.3","521.2"],["18/10/2023","-1.8","511.8","3869","514.3","509.3","521.2","511.8"],["19/10/2023","0","511.8","5","511.8","511.8","511.8","511.8"],["22/10/2023","0","511.8","0","511.8","511.8","511.8","511.8"],["23/10/2023","0.23","513","773","515","515","511.8","513"],["24/10/2023","5.34","540.4","81645","575","521.2","521.4","540.4"],["25/10/2023","1.52","548.6","49409","550","540.4","540.4","548.6"],["26/10/2023","1.13","554.8","13094","561.9","550","548.6","554.8"],["29/10/2023","-2.25","542.3","4615","550","540","554.8","542.3"],["30/10/2023","-4.06","520.3","23584","525.1","519.2","542.3","520.3"],["31/10/2023","-2.06","509.6","20553","519","507.5","520.3","509.6"],["01/11/2023","0","509.6","0","509.6","509.6","509.6","509.6"],["02/11/2023","-0.1","509.1","1761","509","509","509.6","509.1"],["05/11/2023","-2.97","494","2233","494.1","493.9","509.1","494"],["06/11/2023","-0.97","489.2","10772","490","479.3","494","489.2"],["07/11/2023","-4.09","469.2","14597","474.6","442","489.2","469.2"],["08/11/2023","3.37","485","61186","520","459.9","469.2","485"],["09/11/2023","4.27","505.7","17912","518.1","496.2","485","505.7"],["12/11/2023","0.55","508.5","264","527.3","527.3","527.3","508.5"],["13/11/2023","-4.09","487.7","15684","500","482","508.5","487.7"],["14/11/2023","0.43","489.8","4457","500","481.9","487.7","489.8"],["15/11/2023","3.51","507","34239","527","493","489.8","507"],["16/11/2023","0","507","0","507","507","507","507"],["19/11/2023","-3","491.8","2233","491.8","491.8","507","491.8"],["20/11/2023","6.43","523.4","122961","527.3","503","513","523.4"],["21/11/2023","-0.25","522.1","16158","523.5","521","523.4","522.1"],["22/11/2023","0.96","527.1","28988","528","527","522.1","527.1"],["23/11/2023","-1.99","516.6","21357","534","510","527.1","516.6"],["26/11/2023","4.34","539","8085","540","535.5","516.6","539"],["27/11/2023","0","539","0","539","539","539","539"],["28/11/2023","0.26","540.4","77922","550","526","539","540.4"],["29/11/2023","0","540.4","0","540.4","540.4","540.4","540.4"],["30/11/2023","-0.8","536.1","8846","539.9","524.2","540.4","536.1"],["03/12/2023","0","536.1","0","536.1","536.1","536.1","536.1"],["04/12/2023","0","536.1","0","536.1","536.1","536.1","536.1"],["05/12/2023","0","536.1","0","536.1","536.1","536.1","536.1"],["06/12/2023","0","536.1","198","536.1","536.1","536.1","536.1"],["07/12/2023","4.25","558.9","7266","559","558.8","536.1","558.9"],["10/12/2023","-0.64","555.3","36525","558","555","558.9","555.3"],["11/12/2023","2.65","570","32977","579.7","555","555.3","570"],["12/12/2023","2.3","583.1","62803","594.3","575","570","583.1"],["13/12/2023","-0.33","581.2","9107","583.1","575","583.1","581.2"],["14/12/2023","-1.05","575.1","42043","599","564.1","599","575.1"],["17/12/2023","-0.56","571.9","12742","596.3","559","575.1","571.9"],["18/12/2023","0.4","574.2","1456","575.8","575","571.9","574.2"],["19/12/2023","0.61","577.7","4882","583.9","575","574.2","577.7"],["20/12/2023","1.42","585.9","11583","595","578.1","577.7","585.9"],["21/12/2023","-2.03","574","2830","595.5","568.4","585.9","574"],["24/12/2023","0.1","574.6","9378","582","552.2","552.2","574.6"],["25/12/2023","0.35","576.6","8603","598.9","575","574.6","576.6"],["26/12/2023","-0.17","575.6","2020","576.6","575","576.6","575.6"],["27/12/2023","0","575.6","0","575.6","575.6","575.6","575.6"],["28/12/2023","1.36","583.4","24969","590.5","565.1","575.6","583.4"],["31/12/2023","-2.52","568.7","18625","570.1","565.9","583.4","568.7"],["01/01/2024","0.84","573.5","11314","588.7","570","568.7","573.5"],["02/01/2024","3.31","592.5","468148","601","585","591","592.5"],["03/01/2024","2.57","607.7","4588","614.9","599.9","614.9","607.7"],["04/01/2024","1.27","615.4","25540","650","600","607.7","615.4"],["07/01/2024","0.02","615.5","542","615.9","615.9","615.4","615.5"],["08/01/2024","-0.44","612.8","86697","615.9","597.3","615.9","612.8"],["09/01/2024","-0.78","608","18234","612","600","612.8","608"],["10/01/2024","-6.12","570.8","60550","608","540","608","570.8"],["11/01/2024","0.42","573.2","35864","590","570.8","570.8","573.2"],["14/01/2024","3.72","594.5","36402","597.7","582.6","573.2","594.5"],["15/01/2024","0","594.5","7497","594.5","594.5","594.5","594.5"],["16/01/2024","-1.85","583.5","19957","594.5","581","594.5","583.5"],["17/01/2024","4.4","609.2","7901","615","597.9","583.5","609.2"],["18/01/2024","-0.03","609","14994","609","609","609.2","609"],["21/01/2024","0","609","0","609","609","609","609"],["22/01/2024","0","609","0","609","609","609","609"],["23/01/2024","0","609","0","609","609","609","609"],["24/01/2024","-0.43","606.4","600","600","600","609","606.4"],["25/01/2024","-1.01","600.3","18608","608","600","606.4","600.3"],["28/01/2024","1.9","611.7","41154","616","601","600.3","611.7"],["29/01/2024","-0.03","611.5","6996","611.5","611.5","611.7","611.5"],["30/01/2024","4.99","642","77898","650","616","611.5","642"],["31/01/2024","2.02","655","6550","655","655","642","655"],["01/02/2024","2.61","672.1","25257","685","660","655","672.1"],["04/02/2024","-0.42","669.3","4250","670","665.3","672.1","669.3"],["05/02/2024","2.85","688.4","66602","688.5","669.3","669.3","688.4"],["06/02/2024","-3.34","665.4","68689","688.4","645.2","688.4","665.4"],["07/02/2024","-3.91","639.4","34105","647","635","647","639.4"],["08/02/2024","0.58","643.1","16580","654.9","640","644.9","643.1"],["11/02/2024","0","643.1","0","643.1","643.1","643.1","643.1"],["12/02/2024","-4.04","617.1","29945","642.5","602.1","621","617.1"],["13/02/2024","2.11","630.1","1805","645","605","617.1","630.1"],["14/02/2024","2.33","644.8","2302","644.9","644.7","630.1","644.8"],["15/02/2024","0.03","645","9998","645","645","644.8","645"],["18/02/2024","3.29","666.2","416388","681.4","646.9","649","666.2"],["19/02/2024","5.67","704","134034","710","672","666.2","704"],["20/02/2024","-0.74","698.8","55630","706.1","684","704","698.8"],["21/02/2024","-5.37","661.3","5667","678.1","640","698.8","661.3"],["22/02/2024","3.49","684.4","66240","699","645","689.5","684.4"],["25/02/2024","3.4","707.7","21989","738","704","684.4","707.7"],["26/02/2024","-0.04","707.4","77390","743","705","720","707.4"],["28/02/2024","-3.83","680.3","93734","707.4","667","707.4","680.3"],["29/02/2024","2.6","698","10540","698.9","697.9","680.3","698"],["03/03/2024","2.59","716.1","13835","727.8","700","700","716.1"],["04/03/2024","0.1","716.8","11310","718","716","718","716.8"],["05/03/2024","-1.52","705.9","15551","716.8","705","716.8","705.9"],["06/03/2024","1.84","718.9","2157","719.9","717.9","705.9","718.9"],["07/03/2024","-4.56","686.1","36356","718.9","650","718.9","686.1"],["10/03/2024","0.38","688.7","1043","691","691","686.1","688.7"],["11/03/2024","-2.66","670.4","34072","699.9","630","688.7","670.4"],["12/03/2024","1.33","679.3","6453","680","675","670.4","679.3"],["13/03/2024","-0.5","675.9","3522","676","675.9","676","675.9"],["14/03/2024","-3.61","651.5","5870","655.9","648.9","675.9","651.5"],["17/03/2024","-0.97","645.2","8407","646","640","651.5","645.2"],["18/03/2024","1.13","652.5","62493","664.6","640","645.2","652.5"],["19/03/2024","1.47","662.1","11751","679.9","659.9","652.5","662.1"],["20/03/2024","3.44","684.9","27747","689.9","642.5","662.1","684.9"],["21/03/2024","0.37","687.4","1240","689","689","684.9","687.4"],["25/03/2024","2.47","704.4","15137","720","689.9","687.4","704.4"],["26/03/2024","0.17","705.6","2117","706","704.4","704.4","705.6"],["27/03/2024","4.89","740.1","141136","759.9","704.4","705.6","740.1"],["28/03/2024","-4.85","704.2","131580","769","699.9","740.1","704.2"],["31/03/2024","0","704.2","0","704.2","704.2","704.2","704.2"],["01/04/2024","3.15","726.4","39605","732","699","704.2","726.4"],["02/04/2024","-3.65","699.9","71043","726.3","688","726.4","699.9"],["03/04/2024","0.6","704.1","11301","729","699.9","699.9","704.1"],["04/04/2024","-2.49","662.5","8905","708","652.2","679.4","662.5"],["07/04/2024","1.45","672.1","518","700","700","662.5","672.1"],["08/04/2024","0.77","677.3","512","692.3","692.3","672.1","677.3"],["09/04/2024","-1.67","666","15251","666","666","677.3","666"],["10/04/2024","-2.51","649.3","11986","650","646.1","666","649.3"],["11/04/2024","0","649.3","0","649.3","649.3","649.3","649.3"],["14/04/2024","2.23","663.8","31052","712","648.9","649.3","663.8"],["15/04/2024","6.4","706.3","75817","712.4","683.7","663.8","706.3"],["16/04/2024","-0.82","700.5","55343","705","690","706.3","700.5"],["17/04/2024","4.68","733.3","83811","738","728","730","733.3"],["18/04/2024","-0.33","730.9","230833","753.1","680","733.3","730.9"],["21/04/2024","-0.21","729.4","39185","733","710.2","730.9","729.4"],["24/04/2024","1.12","737.6","66000","738.9","720","738.9","737.6"],["25/04/2024","1.68","750","39629","751.8","737.6","737.6","750"],["30/04/2024","0.71","755.3","64547","775","750","750","755.3"],["01/05/2024","4.3","787.8","171470","808","760","755.3","787.8"],["02/05/2024","0.5","791.7","94163","808","783","787.8","791.7"],["05/05/2024","1.93","807","23241","808.4","789","791.7","807"],["06/05/2024","-4.03","774.5","79399","807","772.5","807","774.5"],["07/05/2024","-3.19","749.8","81158","776","700","774.5","749.8"],["08/05/2024","-0.24","748","23741","781.6","740","749.8","748"],["09/05/2024","-5.95","703.5","290171","750","702","748","703.5"],["12/05/2024","0.87","709.6","86478","733.3","709","703.5","709.6"],["15/05/2024","-1.06","702.1","108211","721","701","720","702.1"],["16/05/2024","-0.4","699.3","13588","702.1","690","702.1","699.3"],["19/05/2024","-1.72","687.3","16873","694.1","686","699.3","687.3"],["20/05/2024","1.79","699.6","50195","707.8","687","687.3","699.6"],["21/05/2024","-2.84","679.7","40240","682","677","699.6","679.7"],["22/05/2024","1.66","691","18727","701","685","701","691"],["23/05/2024","-0.04","690.7","21349","691","680","691","690.7"],["26/05/2024","0.42","693.6","5459","700","693","690.7","693.6"],["27/05/2024","-2.49","676.3","20432","693.6","669","693.6","676.3"],["28/05/2024","-3.56","652.2","57258","670.1","640","676.3","652.2"],["29/05/2024","-0.31","650.2","94852","659","612.1","652.2","650.2"],["30/05/2024","4.26","677.9","119095","678","675","677.9","677.9"],["02/06/2024","5.96","718.3","460561","744","688","677.9","718.3"],["03/06/2024","-11.82","633.4","426131","730","630","730","633.4"],["04/06/2024","-5.08","601.2","79666","630","600","633.4","601.2"],["05/06/2024","0.83","606.2","15300","608","604.9","601.2","606.2"],["06/06/2024","-1.37","597.9","16692","617.9","588","606.2","597.9"],["09/06/2024","-3.13","579.2","24624","600.1","572","597.9","579.2"],["10/06/2024","-1.47","570.7","15603","589.8","555","589.8","570.7"],["13/06/2024","3.38","590","3286","590","590","590","590"],["16/06/2024","1.07","596.3","461","615","615","590","596.3"],["17/06/2024","0.7","600.5","13062","618","599","596.3","600.5"],["18/06/2024","-3.36","580.3","16381","600.5","575","600.5","580.3"],["19/06/2024","3.34","599.7","2381","599.9","580.3","580.3","599.7"],["20/06/2024","1.1","606.3","1267","609.9","608.9","599.7","606.3"],["23/06/2024","0.53","609.5","464","619","619","606.3","609.5"],["24/06/2024","3.3","629.6","8594","634.9","609.5","634.9","629.6"],["25/06/2024","-7.81","580.4","32673","612.9","577.2","629.6","580.4"],["26/06/2024","4.6","607.1","15797","630.6","591.7","580.4","607.1"],["27/06/2024","0","607.1","0","607.1","607.1","607.1","607.1"],["01/07/2024","0","623.1","0","623.1","623.1","623.1","623.1"],["02/07/2024","-8.12","572.5","9870","625.9","556","623.1","572.5"],["03/07/2024","-0.61","569","60660","600","550","572.5","569"],["04/07/2024","-0.11","568.4","11726","583","567","569","568.4"],["07/07/2024","-1.78","558.3","25689","580.4","555","580.4","558.3"],["08/07/2024","0.88","563.2","31502","582.1","554","555","563.2"],["09/07/2024","0.69","567.1","17893","589.9","565","577.1","567.1"],["10/07/2024","3.61","587.6","16576","630","578.9","567.1","587.6"],["11/07/2024","4.1","611.7","3058","612","600","612","611.7"],["14/07/2024","3.32","632","6212","635","626.8","626.8","632"],["15/07/2024","0","632","0","632","632","632","632"],["16/07/2024","0.55","635.5","42241","640","620","632","635.5"],["17/07/2024","-0.83","630.2","16182","658.3","616.1","635.5","630.2"],["18/07/2024","1.05","636.8","1149","655","630.1","655","636.8"],["21/07/2024","0.52","640.1","527","650","650","650","640.1"],["22/07/2024","-2.39","624.8","39501","640.1","608.3","640.1","624.8"],["23/07/2024","0.37","627.1","2057","638","608","624.8","627.1"],["24/07/2024","1.95","639.3","2051465","640","630","627.1","639.3"],["25/07/2024","-1.45","630","159251","635","601","635","630"],["28/07/2024","0","630","136195","635","604","630","630"],["29/07/2024","3.25","650.5","9602","658.3","645.5","630","650.5"],["30/07/2024","1.09","657.6","2210","658","650.5","650.5","657.6"],["31/07/2024","1.13","665","1891","666","665.9","657.6","665"],["01/08/2024","-3.55","641.4","50832","663.8","640","665","641.4"],["04/08/2024","1.47","650.8","1183","657.1","657.1","641.4","650.8"],["05/08/2024","-2.89","632","13417","640","604","650.8","632"],["06/08/2024","2.83","649.9","38475","650.9","649.9","632","649.9"],["07/08/2024","7.09","696","2564150","734","650","649.9","696"],["08/08/2024","-0.86","690","587987","696","685","690","690"],["11/08/2024","3.59","714.8","207695","725","690.1","690","714.8"],["12/08/2024","-2","700.5","234926","714.1","690","714.8","700.5"],["14/08/2024","0.39","703.2","8439","714.4","701","700.5","703.2"],["15/08/2024","-2.56","685.2","60772","702.5","680","703.2","685.2"],["18/08/2024","1.55","695.8","7202","700","690","690","695.8"],["19/08/2024","1.84","708.6","4882","710","708","710","708.6"],["20/08/2024","-2.27","692.5","28897","695","690","708.6","692.5"],["21/08/2024","1.96","706.1","5296","709.7","700","708.6","706.1"],["22/08/2024","0.13","707","780","709.9","699","709.9","707"],["25/08/2024","0.11","707.8","4905","708","707.7","708","707.8"],["26/08/2024","-0.49","704.3","4733","706.9","700","707.8","704.3"],["27/08/2024","-2.95","683.5","15658","699.9","680","704.3","683.5"],["28/08/2024","0.67","688.1","5147","699.9","683.5","683.5","688.1"],["29/08/2024","-3.1","666.8","427842","677.9","602","688.1","666.8"],["01/09/2024","0.9","672.8","18455","675","671.9","666.8","672.8"],["02/09/2024","-1.06","665.7","10658","675","665.1","672.8","665.7"],["03/09/2024","2.49","682.3","3780","683","682","665.7","682.3"],["04/09/2024","0","682.3","996","682.3","682.3","682.3","682.3"],["05/09/2024","-2.15","667.6","4660","680","661.9","682.3","667.6"],["10/09/2024","1.89","668.6","19657","671","660","656.2","668.6"],["11/09/2024","0.27","670.4","32576","670.5","648.6","668.6","670.4"],["12/09/2024","0.24","672","134400","672","672","670.4","672"],["15/09/2024","0","672","0","672","672","672","672"],["16/09/2024","-3.39","649.2","40077","672","638.5","672","649.2"],["17/09/2024","0","649.2","14425","649.2","649.2","649.2","649.2"],["18/09/2024","-0.03","649","46963","664.8","580","649.2","649"],["19/09/2024","0","649","0","649","649","649","649"],["22/09/2024","2.2","663.3","11110","665","649","649","663.3"],["23/09/2024","0.9","669.3","24055","670","668.8","663.3","669.3"],["24/09/2024","0.55","673","41984","679.9","670","675","673"],["25/09/2024","2.79","691.8","802970","699","670","673","691.8"],["26/09/2024","1.33","701","37317","707","691.8","691.8","701"],["29/09/2024","-0.09","700.4","14127","707","690","701","700.4"],["30/09/2024","0","700.4","1198","700.4","700.4","700.4","700.4"],["01/10/2024","1.19","708.7","38646","710","700.4","700.4","708.7"],["06/10/2024","-3.64","682.9","22971","701","673.5","701","682.9"],["07/10/2024","0","682.9","2254","682.9","682.9","682.9","682.9"],["08/10/2024","-1.6","672","59921","694.9","662.4","682.9","672"],["09/10/2024","0","672","202","672","672","672","672"],["10/10/2024","-2.16","657.5","92530","669.8","640","672","657.5"],["13/10/2024","-2.87","638.6","17535","679","630.1","657.5","638.6"],["14/10/2024","1.32","647","102878","650.1","606.7","638.6","647"],["15/10/2024","0.62","651","94366","677.7","639.8","646.4","651"],["20/10/2024","7.68","701","14890","702","699.9","651","701"],["21/10/2024","-2.75","681.7","13245","690","681","701","681.7"],["22/10/2024","0.7","686.5","47039","690","682","681.7","686.5"],["27/10/2024","3.57","711","9022","713.9","687.2","686.5","711"],["28/10/2024","-0.49","707.5","7217","707.8","707","711","707.5"],["29/10/2024","-0.35","705","110420","705","672.4","707.5","705"],["30/10/2024","0","705","212","705","705","705","705"],["31/10/2024","-1.77","692.5","13913","701.5","673.4","705","692.5"],["03/11/2024","-3.49","668.3","13366","668.4","668.3","692.5","668.3"],["04/11/2024","0.99","674.9","5892","695.8","673","668.3","674.9"],["05/11/2024","-0.13","674","96046","674.9","670","674.9","674"],["06/11/2024","0.89","680","10003","680","680","674","680"],["07/11/2024","0.74","685","27900","699","680","680","685"],["10/11/2024","3.65","710","6205","710","710","710","710"],["11/11/2024","-1.34","700.5","27958","710","688.7","710","700.5"],["12/11/2024","-0.07","700","20300","700","700","700.5","700"],["13/11/2024","-3.46","675.8","19443","704.2","675","700","675.8"],["14/11/2024","0.43","678.7","1360","680","680","680","678.7"],["17/11/2024","-0.1","678","2997","678","678","678.7","678"],["18/11/2024","-1.52","667.7","64930","689","665","678","667.7"],["19/11/2024","-1.29","659.1","16985","682.3","644.4","667.7","659.1"],["20/11/2024","1.96","672","75163","672","659.1","659.1","672"],["21/11/2024","0","672","0","672","672","672","672"],["24/11/2024","6.19","713.6","790339","727","688","700","713.6"],["25/11/2024","1.23","722.4","122172","744.1","705","713.6","722.4"],["26/11/2024","4.46","754.6","250160","770","708","720","754.6"],["27/11/2024","2.97","777","152694","777","755","754.6","777"],["28/11/2024","0.76","782.9","52297","783","758.2","777","782.9"],["01/12/2024","0.6","787.6","240257","793","782.9","782.9","787.6"],["02/12/2024","1.96","803","49645","808.3","798","787.6","803"],["03/12/2024","1.84","817.8","22311","820","803","803","817.8"],["04/12/2024","0.67","823.3","34341","835","816","817.8","823.3"],["05/12/2024","-0.34","820.5","22030","823.3","820","823.3","820.5"],["08/12/2024","0.28","822.8","39213","824.5","820","820.5","822.8"],["09/12/2024","-1.24","812.6","33787","835","810","835","812.6"],["10/12/2024","0","812.6","4583","812.6","812.6","812.6","812.6"],["11/12/2024","0.55","817.1","30405","834","812.5","832","817.1"],["12/12/2024","1.22","827.1","3317","834","810.2","834","827.1"],["15/12/2024","-6.63","772.3","152230","820","730","820","772.3"],["16/12/2024","4.07","803.7","38424","811","800.1","772.3","803.7"],["17/12/2024","0.78","810","251099","811","796","811","810"],["18/12/2024","0.44","813.6","755","822.2","810","810","813.6"],["19/12/2024","-0.44","810","5524","810","810","813.6","810"],["22/12/2024","0.68","815.5","52310","835.2","787.1","835.2","815.5"],["23/12/2024","-0.07","814.9","20698","815","812","815.5","814.9"],["24/12/2024","2.12","832.2","191243","835.2","809.9","814.9","832.2"],["25/12/2024","6.84","889.1","55183","895.2","853.1","853.1","889.1"],["26/12/2024","0.21","891","17955","900","880","880","891"],["29/12/2024","3.43","921.6","176578","923.9","885","891","921.6"],["30/12/2024","2.73","946.8","147377","969","901","925","946.8"],["31/12/2024","7.1","1014","567086","1051","970.5","946.8","1014"],["01/01/2025","1.87","1033","144835","1050","1015","1014","1033"],["02/01/2025","4.45","1079","313545","1091","1050","1050","1079"],["05/01/2025","1.02","1090","66827","1099","1080","1079","1090"],["06/01/2025","-4.04","1046","63064","1105","1035","1105","1046"],["07/01/2025","-4.3","1001","181370","1040","1000","1046","1001"],["08/01/2025","-2.65","974.5","91424","1000","951.1","1001","974.5"],["09/01/2025","6","1033","62251","1034","974.5","974.5","1033"],["12/01/2025","3.48","1069","48579","1087","1037","1033","1069"],["13/01/2025","-2.62","1041","34109","1084","1038","1069","1041"],["14/01/2025","-3.55","1004","46201","1035","1001","1041","1004"],["15/01/2025","0.1","1005","64168","1037","1000","1020","1005"],["16/01/2025","3.78","1043","12062","1046","1043","1005","1043"],["19/01/2025","1.44","1058","35858","1087","1043","1043","1058"],["20/01/2025","3.02","1090","49095","1092","1058","1058","1090"],["21/01/2025","2.75","1120","261903","1150","1095","1090","1120"],["22/01/2025","1.79","1140","88613","1151","1124","1151","1140"],["23/01/2025","-0.53","1134","65949","1140","1126","1140","1134"],["26/01/2025","1.5","1151","58317","1154","1145","1134","1151"],["27/01/2025","-0.52","1145","49730","1150","1120","1151","1145"],["28/01/2025","-1.05","1133","5008","1133","1133","1145","1133"],["29/01/2025","-1.06","1121","138726","1133","1101","1133","1121"],["30/01/2025","-0.71","1113","53764","1140","1101","1121","1113"],["02/02/2025","0.63","1120","121426","1150","1060","1113","1120"],["03/02/2025","-1.7","1101","20643","1110","1100","1120","1101"],["04/02/2025","4","1145","37312","1150","1110","1101","1145"],["05/02/2025","3.84","1189","170380","1192","1150","1145","1189"],["06/02/2025","0.17","1191","84399","1200","1189","1189","1191"],["09/02/2025","6.63","1270","283963","1280","1230","1240","1270"],["10/02/2025","-0.24","1267","180401","1297","1260","1297","1267"],["11/02/2025","-0.08","1266","4001","1266","1266","1267","1266"],["12/02/2025","2.21","1294","336184","1325","1250","1266","1294"],["13/02/2025","1","1307","1890684","1307","1290","1294","1307"],["16/02/2025","5.89","1384","2694776","1437","1309","1309","1384"],["17/02/2025","0.79","1395","1449013","1431","1354","1400","1395"],["18/02/2025","4.61","1408","427931","1410","1368","1383","1408"],["19/02/2025","8.38","1526","6971323","1580","1399","1439","1526"],["20/02/2025","2.16","1559","1200603","1582","1529","1555","1559"],["23/02/2025","5.84","1650","475305","1727","1461","1559","1650"],["24/02/2025","-0.61","1640","969803","1700","1602","1700","1640"],["25/02/2025","-0.91","1625","371168","1650","1577","1650","1625"],["26/02/2025","-3.26","1572","1010862","1642","1455","1642","1572"],["27/02/2025","-0.13","1570","194261","1580","1525","1572","1570"],["02/03/2025","0","1570","57575","1580","1530","1580","1570"],["03/03/2025","8.98","1711","2478995","1780","1600","1669","1711"],["04/03/2025","-1.23","1690","558292","1749","1600","1717","1690"],["05/03/2025","7.93","1824","1000879","1850","1690","1730","1824"],["06/03/2025","-2.41","1780","260460","1825","1750","1825","1780"],["09/03/2025","3.09","1835","520904","1835","1703","1780","1835"],["10/03/2025","0.44","1843","3427293","1979","1786","1871","1843"],["11/03/2025","4.88","1933","546969","1949","1753","1843","1933"],["12/03/2025","1.81","1968","1704373","2025","1936","1933","1968"],["13/03/2025","3.86","2044","938279","2068","1999","2000","2044"],["17/03/2025","2.55","2131","891949","2141","1966","2090","2131"],["18/03/2025","1.27","2158","646765","2160","2130","2131","2158"],["19/03/2025","6.12","2290","1138474","2300","2158","2179","2290"],["20/03/2025","-4.8","2180","1349909","2323","2116","2300","2180"],["23/03/2025","-12.34","1911","929556","2120","1800","2100","1911"],["24/03/2025","2.62","1961","655863","1985","1900","1911","1961"],["25/03/2025","6.32","2085","540889","2090","1960","1961","2085"],["26/03/2025","4.41","2177","555606","2280","2108","2150","2177"],["30/03/2025","0.2","2054","410555","2120","2000","2041","2054"],["31/03/2025","-1.75","2018","244028","2149","1990","2054","2018"],["01/04/2025","0.5","2028","672993","2139","1980","2018","2028"],["02/04/2025","-0.2","2024","171875","2059","2010","2028","2024"],["03/04/2025","-2.77","1968","237184","2045","1950","2024","1968"],["06/04/2025","-5.89","1852","232702","1899","1800","1877","1852"],["07/04/2025","2.92","1906","971840","1929","1680","1852","1906"],["08/04/2025","8.03","2059","1134377","2084","1950","1906","2059"],["09/04/2025","-3.35","1990","492063","2061","1937","2059","1990"],["10/04/2025","2.16","2033","277033","2095","2013","2095","2033"],["14/04/2025","-4.72","1937","1688585","2051","1881","2033","1937"],["15/04/2025","-4.34","1853","611563","1980","1846","1937","1853"],["16/04/2025","-5.29","1755","880495","1848","1750","1830","1755"],["17/04/2025","-2.51","1711","1375987","1755","1632","1755","1711"],["20/04/2025","2.28","1750","1083962","1835","1700","1700","1750"],["21/04/2025","-0.74","1737","607646","1780","1700","1780","1737"],["22/04/2025","-2.71","1690","845553","1750","1645","1737","1690"],["23/04/2025","3.43","1748","365471","1759","1708","1740","1748"],["24/04/2025","-4.58","1668","1133289","1733","1639","1720","1668"],["27/04/2025","0.66","1679","385958","1699","1667","1668","1679"],["28/04/2025","-1.91","1647","379273","1679","1632","1679","1647"],["29/04/2025","-0.91","1632","1227974","1647","1580","1647","1632"],["04/05/2025","1.23","1652","950707","1700","1640","1640","1652"],["05/05/2025","-2.78","1606","1165622","1693","1566","1693","1606"],["06/05/2025","-5.04","1525","1713686","1599","1525","1588","1525"],["07/05/2025","14.89","1752","6330282","1754","1499","1500","1752"],["08/05/2025","1.26","1774","2707265","1808","1707","1780","1774"],["11/05/2025","0.9","1790","1536045","1822","1687","1774","1790"],["12/05/2025","-11.62","1582","2688623","1825","1550","1825","1582"],["13/05/2025","-1.64","1556","953786","1605","1522","1600","1556"],["14/05/2025","-8.93","1417","1689911","1649","1400","1636","1417"],["15/05/2025","-3.11","1373","767118","1427","1352","1400","1373"],["18/05/2025","-5.68","1295","1022637","1400","1278","1340","1295"],["19/05/2025","5.95","1372","1472277","1411","1290","1295","1372"],["20/05/2025","-2.19","1342","474465","1409","1336","1409","1342"],["21/05/2025","-4.84","1277","1903664","1342","1250","1342","1277"],["22/05/2025","-2.11","1250","1258449","1277","1217","1277","1250"],["25/05/2025","-0.56","1243","832522","1289","1226","1245","1243"],["26/05/2025","-3.62","1198","1698286","1240","1157","1230","1198"],["27/05/2025","0.67","1206","567885","1233","1193","1198","1206"],["28/05/2025","0.83","1216","170010","1223","1205","1206","1216"],["29/05/2025","-7.24","1128","685916","1226","1120","1226","1128"],["03/06/2025","0.09","1129","1306152","1166","1095","1128","1129"],["04/06/2025","-3.28","1092","1235733","1153","1060","1129","1092"],["05/06/2025","8.97","1190","728221","1192","1095","1095","1190"],["08/06/2025","0.84","1200","302658","1247","1186","1189","1200"],["09/06/2025","-2.83","1166","378617","1223","1158","1200","1166"],["10/06/2025","-1.29","1151","427771","1195","1144","1195","1151"],["11/06/2025","-3.04","1116","148519","1151","1101","1151","1116"],["12/06/2025","1.52","1133","380561","1155","1060","1116","1133"],["15/06/2025","4.94","1189","850061","1220","1150","1162","1189"],["16/06/2025","3.62","1232","1054222","1239","1180","1200","1232"],["17/06/2025","-4.14","1181","1038917","1285","1165","1248","1181"],["18/06/2025","2.88","1215","543882","1222","1188","1208","1215"],["19/06/2025","5.68","1284","1535084","1333","1174","1223","1284"],["22/06/2025","-4.05","1232","715679","1334","1227","1296","1232"],["23/06/2025","-2.6","1200","572613","1236","1180","1236","1200"],["24/06/2025","-5.17","1138","1278617","1185","1085","1185","1138"],["25/06/2025","3.78","1181","637968","1185","1138","1138","1181"],["26/06/2025","-0.25","1178","752596","1233","1161","1200","1178"],["29/06/2025","-0.76","1169","242989","1199","1151","1199","1169"],["30/06/2025","5.13","1229","611275","1240","1176","1180","1229"],["01/07/2025","8.22","1330","2045885","1360","1231","1231","1330"],["02/07/2025","-1.43","1311","758107","1380","1300","1330","1311"],["03/07/2025","2.82","1348","737080","1350","1275","1311","1348"],["06/07/2025","6.38","1434","780298","1440","1367","1373","1434"],["07/07/2025","2.58","1471","1956312","1499","1449","1480","1471"],["08/07/2025","4.89","1543","1623477","1549","1458","1495","1543"],["09/07/2025","-4.54","1473","1242844","1558","1462","1543","1473"],["10/07/2025","-0.34","1468","469491","1500","1422","1500","1468"],["13/07/2025","-1.77","1442","338761","1505","1403","1469","1442"],["14/07/2025","-2.36","1408","369430","1438","1402","1442","1408"],["15/07/2025","3.27","1454","441186","1483","1423","1408","1454"],["16/07/2025","-2.13","1423","318542","1468","1404","1430","1423"],["17/07/2025","1.26","1441","511795","1476","1423","1476","1441"],["20/07/2025","1.25","1459","896325","1520","1423","1423","1459"],["21/07/2025","6.92","1560","1122540","1566","1471","1459","1560"],["22/07/2025","-1.6","1535","1330827","1629","1518","1560","1535"],["23/07/2025","1.24","1554","453177","1579","1518","1547","1554"],["24/07/2025","4.18","1619","761615","1629","1531","1610","1619"],["27/07/2025","2.22","1655","792289","1669","1600","1640","1655"],["28/07/2025","0.85","1669","866827","1692","1643","1658","1669"],["29/07/2025","-3.36","1613","341138","1672","1595","1669","1613"],["30/07/2025","-3.84","1551","501827","1636","1522","1613","1551"],["31/07/2025","-6.51","1450","776801","1555","1438","1551","1450"],["04/08/2025","-2.83","1409","523667","1450","1401","1450","1409"],["05/08/2025","0.64","1418","469941","1500","1400","1409","1418"],["06/08/2025","-0.78","1407","349890","1498","1379","1498","1407"],["07/08/2025","-0.07","1406","640613","1406","1368","1407","1406"],["10/08/2025","-2.56","1370","197954","1410","1344","1350","1370"],["11/08/2025","-5.55","1294","566550","1358","1282","1358","1294"],["12/08/2025","-2.55","1261","232716","1309","1247","1294","1261"],["13/08/2025","-0.48","1255","539186","1317","1232","1261","1255"],["14/08/2025","2.07","1281","302866","1344","1265","1344","1281"],["17/08/2025","-2.19","1253","287178","1281","1216","1260","1253"],["18/08/2025","-1.36","1236","176879","1287","1224","1253","1236"],["19/08/2025","-2.51","1205","689588","1269","1180","1259","1205"],["20/08/2025","-0.91","1194","1621382","1210","1169","1200","1194"],["21/08/2025","0.67","1202","730687","1230","1194","1208","1202"],["24/08/2025","0","1202","649472","1256","1185","1202","1202"],["25/08/2025","2","1226","666021","1252","1200","1202","1226"],["26/08/2025","-7.59","1133","3496110","1244","1096","1226","1133"],["27/08/2025","-0.88","1123","1349076","1179","1115","1171","1123"],["28/08/2025","-2.94","1090","872346","1142","1080","1142","1090"],["31/08/2025","-0.83","1081","400526","1125","1075","1090","1081"],["01/09/2025","-3.42","1044","1168340","1120","1035","1095","1044"],["02/09/2025","-4.02","1002","1061370","1044","985","1044","1002"],["03/09/2025","5.09","1053","1884190","1066","995.9","1002","1053"],["04/09/2025","-1.8","1034","581990","1071","1025","1071","1034"],["07/09/2025","-2.22","1011","528213","1036","999","1018","1011"],["08/09/2025","-3.07","980","591253","1036","971","1011","980"],["09/09/2025","0.22","982.2","509035","991","971","980","982.2"],["10/09/2025","12.2","1102","1338541","1110","982.2","982.2","1102"],["11/09/2025","8.62","1197","2246710","1200","1111","1102","1197"],["14/09/2025","-3.17","1159","270619","1220","1138","1220","1159"],["15/09/2025","-5","1101","491778","1182","1089","1159","1101"],["16/09/2025","0.09","1102","707091","1187","1050","1187","1102"],["17/09/2025","5.44","1162","703009","1169","1100","1159","1162"],["18/09/2025","-1.29","1147","385697","1178","1131","1162","1147"],["21/09/2025","1.13","1160","169860","1170","1145","1147","1160"],["25/09/2025","1.98","1183","376705","1194","1130","1130","1183"],["28/09/2025","0.68","1191","597826","1230","1146","1146","1191"],["29/09/2025","-4.37","1139","366229","1191","1130","1191","1139"],["30/09/2025","2.81","1171","368465","1189","1112","1139","1171"],["05/10/2025","-1.45","1154","137782","1247","1145","1170","1154"],["08/10/2025","10.49","1275","1078109","1308","1234","1257","1275"],["09/10/2025","-5.41","1206","956343","1281","1180","1275","1206"],["12/10/2025","7.96","1302","722685","1318","1160","1206","1302"],["15/10/2025","-2.76","1266","554302","1327","1243","1302","1266"],["16/10/2025","-2.76","1231","448265","1302","1210","1266","1231"],["19/10/2025","-0.97","1219","79188","1241","1200","1231","1219"],["20/10/2025","-4.35","1166","291776","1262","1150","1219","1166"],["21/10/2025","1.63","1185","262527","1218","1132","1166","1185"],["22/10/2025","0.59","1192","42724","1205","1185","1185","1192"],["23/10/2025","-0.25","1189","250532","1192","1165","1192","1189"],["26/10/2025","1.09","1202","131886","1220","1154","1189","1202"],["27/10/2025","-1.66","1182","128779","1200","1175","1200","1182"],["28/10/2025","-2.96","1147","187808","1215","1134","1182","1147"],["29/10/2025","4.45","1198","556669","1198","1152","1152","1198"],["30/10/2025","-1.25","1183","218543","1224","1168","1198","1183"],["02/11/2025","3.13","1220","81840","1270","1183","1183","1220"],["03/11/2025","0.08","1221","100747","1245","1216","1220","1221"],["04/11/2025","-3.77","1175","259666","1221","1164","1221","1175"],["05/11/2025","-1.7","1155","288360","1237","1135","1175","1155"],["06/11/2025","-1.21","1141","1213731","1171","1100","1156","1141"],["09/11/2025","0.35","1145","78251","1181","1130","1141","1145"],["10/11/2025","-0.09","1144","115199","1157","1110","1145","1144"],["11/11/2025","1.49","1161","330648","1190","1110","1150","1161"],["12/11/2025","1.29","1176","342920","1219","1163","1190","1176"],["13/11/2025","1.62","1195","274701","1215","1176","1176","1195"],["16/11/2025","-0.75","1186","74881","1200","1175","1195","1186"],["17/11/2025","-1.43","1169","29593","1186","1150","1186","1169"],["18/11/2025","-3.42","1129","45808","1199","1113","1199","1129"],["19/11/2025","4.78","1183","527895","1186","1099","1129","1183"],["20/11/2025","1.44","1200","68201","1217","1180","1187","1200"],["23/11/2025","-3.83","1154","61561","1200","1138","1200","1154"],["24/11/2025","0.09","1155","150341","1163","1131","1154","1155"],["25/11/2025","-2.08","1131","62163","1190","1128","1155","1131"],["26/11/2025","-0.35","1127","67769","1185","1121","1185","1127"],["27/11/2025","-2.84","1095","197465","1127","1084","1127","1095"],["30/11/2025","2.65","1124","201477","1150","1070","1095","1124"],["01/12/2025","-0.62","1117","45894","1124","1110","1124","1117"],["02/12/2025","2.51","1145","163913","1180","1117","1117","1145"],["03/12/2025","-3.67","1103","84760","1145","1100","1145","1103"],["04/12/2025","-1.63","1085","89557","1126","1075","1103","1085"],["07/12/2025","-0.46","1080","135724","1090","1064","1075","1080"],["08/12/2025","-2.5","1053","154785","1088","1050","1080","1053"],["09/12/2025","-1.52","1037","121558","1055","1030","1053","1037"],["10/12/2025","3.57","1074","548726","1085","1001","1037","1074"],["11/12/2025","-2.33","1049","131172","1070","1036","1074","1049"],["14/12/2025","0","1049","63709","1071","1029","1070","1049"],["15/12/2025","-3.62","1011","249355","1055","1005","1055","1011"],["16/12/2025","-2.09","989.9","267817","1021","980","1011","989.9"],["17/12/2025","7.08","1060","826699","1069","980","1039","1060"],["18/12/2025","6.23","1126","716878","1136","1060","1060","1126"],["21/12/2025","2.75","1157","423325","1166","1122","1126","1157"],["22/12/2025","-1.64","1138","182168","1170","1126","1170","1138"],["23/12/2025","5.89","1205","923821","1212","1122","1138","1205"],["24/12/2025","3.57","1248","308920","1263","1220","1220","1248"],["25/12/2025","11.3","1389","1441322","1400","1206","1248","1389"],["28/12/2025","3.67","1440","4607475","1497","1389","1389","1440"],["29/12/2025","1.04","1455","1276841","1494","1440","1440","1455"],["30/12/2025","2.27","1488","1253246","1488","1455","1455","1488"],["31/12/2025","2.15","1520","1372418","1520","1472","1500","1520"],["01/01/2026","0.39","1526","402188","1550","1456","1520","1526"],["05/01/2026","1.9","1555","842645","1555","1450","1526","1555"],["06/01/2026","2.57","1595","839240","1595","1550","1550","1595"],["07/01/2026","1.44","1618","880517","1636","1572","1636","1618"],["08/01/2026","3.52","1675","1371365","1680","1618","1618","1675"],["12/01/2026","2.13","1681","1753840","1745","1643","1646","1681"],["13/01/2026","-5.47","1589","1727244","1704","1550","1681","1589"],["14/01/2026","-0.31","1584","669910","1656","1571","1589","1584"],["15/01/2026","1.01","1600","836428","1600","1541","1584","1600"],["19/01/2026","3.12","1720","1370785","1720","1643","1678","1720"],["20/01/2026","2.91","1770","1020226","1778","1720","1720","1770"],["21/01/2026","-3.95","1700","803240","1749","1610","1741","1700"],["22/01/2026","1.18","1720","904066","1751","1657","1700","1720"],["26/01/2026","0.7","1732","1233480","1735","1692","1720","1732"],["27/01/2026","2.77","1780","1246444","1780","1700","1733","1780"],["28/01/2026","3.93","1850","1504411","1850","1670","1785","1850"],["29/01/2026","-6.11","1737","936936","1875","1706","1850","1737"],["02/02/2026","-4.84","1475","1659188","1550","1423","1550","1475"],["03/02/2026","-1.29","1456","704606","1535","1436","1436","1456"],["04/02/2026","-0.89","1443","466972","1466","1400","1456","1443"],["05/02/2026","-11.02","1284","2513567","1470","1284","1470","1284"],["09/02/2026","1.09","1300","785651","1323","1250","1286","1300"],["10/02/2026","-1.92","1275","377625","1328","1252","1300","1275"],["11/02/2026","-0.94","1263","368213","1278","1230","1275","1263"],["12/02/2026","-3.33","1221","894986","1289","1189","1289","1221"],["16/02/2026","2.96","1289","512084","1307","1230","1250","1289"],["17/02/2026","-1.63","1268","238804","1303","1240","1289","1268"],["18/02/2026","5.68","1340","735214","1363","1266","1268","1340"],["19/02/2026","-2.69","1304","336789","1340","1281","1340","1304"],["23/02/2026","5.65","1420","496760","1420","1324","1344","1420"],["24/02/2026","-5.77","1338","739027","1437","1317","1420","1338"],["25/02/2026","3.14","1380","420428","1397","1319","1338","1380"],["26/02/2026","-3.04","1338","245695","1380","1324","1380","1338"],["02/03/2026","7.42","1376","605509","1382","1322","1332","1376"],["04/03/2026","8.28","1490","771333","1490","1322","1400","1490"],["05/03/2026","7.38","1600","1885516","1600","1460","1521","1600"],["09/03/2026","2.02","1613","1380447","1621","1540","1581","1613"],["10/03/2026","-8","1484","562523","1630","1460","1613","1484"],["11/03/2026","0.27","1488","536709","1527","1400","1484","1488"],["12/03/2026","3.49","1540","464530","1549","1494","1520","1540"],["16/03/2026","7.04","1657","2078966","1700","1570","1588","1657"],["17/03/2026","3.2","1710","1211248","1710","1580","1700","1710"],["18/03/2026","31.64","2251","11134408","2327","1727","1727","2251"],["19/03/2026","-11.06","2002","4746197","2251","1992","2251","2002"],["23/03/2026","-11.7","1856","2705804","2102","1845","2102","1856"],["24/03/2026","-2.16","1816","3026958","2102","1800","2030","1816"],["25/03/2026","-5.56","1715","1754299","1931","1700","1816","1715"],["26/03/2026","3.62","1777","775300","1820","1708","1715","1777"],["30/03/2026","5.58","1779","3326226","1854","1655","1800","1779"],["31/03/2026","-13.1","1546","2977882","1680","1504","1670","1546"],["06/04/2026","1.28","1583","1141012","1595","1485","1555","1583"],["09/04/2026","-2.78","1539","746957","1629","1517","1580","1539"],["13/04/2026","-3.37","1435","1456252","1495","1418","1480","1435"],["14/04/2026","-2.93","1393","802515","1480","1393","1435","1393"],["15/04/2026","-1.58","1371","638585","1419","1350","1393","1371"],["16/04/2026","-3.21","1327","434631","1388","1316","1371","1327"],["20/04/2026","2.16","1369","1192114","1380","1260","1353","1369"],["23/04/2026","1.47","1314","337198","1355","1282","1327","1314"],["27/04/2026","-6.28","1284","835571","1379","1280","1379","1284"],["28/04/2026","-1.95","1259","496353","1304","1256","1290","1259"],["29/04/2026","2.07","1285","366862","1295","1200","1259","1285"],["30/04/2026","2.57","1318","325595","1338","1265","1285","1318"],["04/05/2026","-2.06","1328","294025","1364","1307","1356","1328"],["05/05/2026","-1.2","1312","289834","1361","1294","1301","1312"],["06/05/2026","-6.4","1228","1035369","1330","1228","1312","1228"],["07/05/2026","-6.35","1150","1743494","1287","1150","1220","1150"],["11/05/2026","-4.45","1160","409985","1255","1153","1219","1160"],["12/05/2026","1.9","1182","393092","1195","1131","1160","1182"],["13/05/2026","-3.72","1138","369889","1220","1130","1220","1138"],["14/05/2026","-1.32","1123","284731","1160","1102","1138","1123"],["18/05/2026","-1.81","1085","421892","1105","1063","1093","1085"],["19/05/2026","1.75","1104","112837","1177","1094","1177","1104"],["20/05/2026","3.35","1141","346417","1160","1104","1104","1141"],["25/05/2026","-4.73","1087","601119","1149","1070","1141","1087"],["26/05/2026","2.12","1110","209271","1136","1086","1087","1110"],["27/05/2026","3.69","1151","1033827","1209","1105","1110","1151"],["28/05/2026","8.34","1247","462196","1250","1171","1151","1247"],["01/06/2026","-6.25","1140","196760","1216","1126","1216","1140"],["02/06/2026","-3.77","1097","368866","1145","1086","1140","1097"],["03/06/2026","-2.37","1071","248493","1128","1052","1097","1071"],["04/06/2026","-1.87","1051","279158","1090","1049","1090","1051"],["08/06/2026","-3.41","1048","255971","1122","1043","1100","1048"],["09/06/2026","0.67","1055","195511","1094","1036","1050","1055"],["10/06/2026","-0.09","1054","106928","1118","1046","1118","1054"],["11/06/2026","3.32","1089","116550","1100","1057","1057","1089"],["15/06/2026","-3.57","1080","282304","1119","1060","1119","1080"],["16/06/2026","-3.61","1041","441340","1093","1030","1080","1041"],["17/06/2026","1.73","1059","109921","1090","1030","1090","1059"],["18/06/2026","-1.89","1039","133657","1098","1030","1098","1039"],["22/06/2026","2.57","1036","276451","1049","1010","1010","1036"],["23/06/2026","-1.54","1020","98185","1041","1010","1036","1020"],["24/06/2026","-1.27","1007","99915","1021","1000","1020","1007"],["25/06/2026","-2.04","986.5","162421","1015","970","1007","986.5"],["29/06/2026","8.64","1039","1965627","1206","1033","1200","1039"],["30/06/2026","8.95","1132","780526","1155","1039","1039","1132"],["01/07/2026","-3.62","1091","666525","1201","1063","1200","1091"],["02/07/2026","-1.65","1073","342580","1110","1067","1096","1073"],["06/07/2026","1.5","1084","363374","1117","1067","1068","1084"],["07/07/2026","-1.57","1067","121861","1119","1056","1119","1067"],["08/07/2026","-2.16","1044","331424","1144","1025","1067","1044"],["09/07/2026","1.25","1057","213907","1112","1025","1044","1057"],["13/07/2026","-4.19","1006","374183","1085","989","1050","1006"],["14/07/2026","-1.86","987.3","522081","1046","980.9","1006","987.3"],["15/07/2026","7.57","1062","483558","1095","1000","1010","1062"],["16/07/2026","25.24","1330","3607312","1330","1061","1062","1330"],["20/07/2026","0.08","1221","284236","1269","1195","1220","1221"],["21/07/2026","9.01","1331","968973","1350","1168","1221","1331"],["22/07/2026","0.53","1338","158139","1358","1309","1331","1338"],["27/07/2026","-6.73","1331","596740","1427","1310","1427","1331"],["28/07/2026","-3.53","1284","333993","1448","1263","1448","1284"],["29/07/2026","-4.28","1229","256237","1286","1221","1284","1229"],["30/07/2026","-3.09","1191","256415","1251","1160","1229","1191"],["03/08/2026","7.82","1283","378503","1290","1190","1190","1283"],["04/08/2026","4.36","1339","306580","1351","1276","1285","1339"],["05/08/2026","2.17","1368","418305","1400","1320","1400","1368"],["06/08/2026","-6.07","1285","1332253","1397","1275","1275","1285"],["10/08/2026","-5.1","1210","200712","1329","1196","1329","1210"],["11/08/2026","-4.46","1156","458219","1284","1131","1210","1156"],["12/08/2026","-2.25","1130","347914","1180","1123","1157","1130"],["13/08/2026","0.09","1131","337925","1161","1050","1130","1131"],["17/08/2026","-2.27","1074","95774","1131","1057","1099","1074"],["18/08/2026","1.21","1087","201850","1095","1059","1074","1087"],["19/08/2026","2.3","1112","83172","1125","1090","1099","1112"],["20/08/2026","-1.62","1094","210106","1119","1080","1116","1094"],["24/08/2026","-3.41","1047","122606","1085","1030","1085","1047"],["25/08/2026","-0.86","1038","416287","1056","982","1047","1038"],["26/08/2026","-1.73","1020","548473","1041","990","1038","1020"],["27/08/2026","0.98","1030","127906","1050","1000","1020","1030"],["31/08/2026","-1.25","1023","104754","1058","1004","1036","1023"],["01/09/2026","2.15","1045","54223","1064","1016","1023","1045"],["02/09/2026","2.68","1073","68729","1087","1053","1076","1073"]]
×
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
אראסאל
מספר נייר
299016
סימול
רסל
ISIN
IL0002990161
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
